Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $9.25 | $12.50 | 165,200 | — | — |
| 1993-12-30 | $9.19 | $12.42 | 221,600 | — | — |
| 1993-12-29 | $9.00 | $12.17 | 193,200 | — | — |
| 1993-12-28 | $9.31 | $12.49 | 53,600 | — | — |
| 1993-12-27 | $9.06 | $12.16 | 55,200 | — | — |
| 1993-12-23 | $9.06 | $12.16 | 116,000 | — | — |
| 1993-12-22 | $9.00 | $12.07 | 78,000 | — | — |
| 1993-12-21 | $9.13 | $12.24 | 40,800 | — | — |
| 1993-12-20 | $9.19 | $12.33 | 167,200 | — | — |
| 1993-12-17 | $9.19 | $12.33 | 136,400 | — | — |
| 1993-12-16 | $9.50 | $12.75 | 19,200 | — | — |
| 1993-12-15 | $9.28 | $12.45 | 347,200 | — | — |
| 1993-12-14 | $9.19 | $12.33 | 53,200 | — | — |
| 1993-12-13 | $9.25 | $12.41 | 96,800 | — | — |
| 1993-12-10 | $9.19 | $12.33 | 74,000 | — | — |
| 1993-12-09 | $9.13 | $12.24 | 58,000 | — | — |
| 1993-12-08 | $9.13 | $12.24 | 50,400 | — | — |
| 1993-12-07 | $9.13 | $12.24 | 73,600 | — | — |
| 1993-12-06 | $9.28 | $12.45 | 68,800 | — | — |
| 1993-12-03 | $9.22 | $12.37 | 23,200 | — | — |
| 1993-12-02 | $9.38 | $12.58 | 15,600 | — | — |
| 1993-12-01 | $9.13 | $12.24 | 436,000 | — | — |
| 1993-11-30 | $9.25 | $12.41 | 7,200 | — | — |
| 1993-11-29 | $9.19 | $12.33 | 90,800 | — | — |
| 1993-11-26 | $9.19 | $12.33 | 3,200 | — | — |
| 1993-11-24 | $9.38 | $12.58 | 116,800 | — | — |
| 1993-11-23 | $9.19 | $12.33 | 228,000 | — | — |
| 1993-11-22 | $9.25 | $12.41 | 145,200 | — | — |
| 1993-11-19 | $9.19 | $12.33 | 90,800 | — | — |
| 1993-11-18 | $9.69 | $13.00 | 18,000 | — | — |
| 1993-11-17 | $9.69 | $13.00 | 314,000 | — | — |
| 1993-11-16 | $9.69 | $13.00 | 15,600 | — | — |
| 1993-11-15 | $9.75 | $13.08 | 78,800 | — | — |
| 1993-11-12 | $9.66 | $12.96 | 126,800 | — | — |
| 1993-11-11 | $9.66 | $12.96 | 1,040,400 | — | — |
| 1993-11-10 | $9.94 | $13.33 | 281,600 | — | — |
| 1993-11-09 | $10.13 | $13.58 | 14,800 | — | — |
| 1993-11-08 | $9.75 | $13.08 | 11,200 | — | — |
| 1993-11-05 | $9.94 | $13.33 | 36,800 | — | — |
| 1993-11-04 | $10.06 | $13.50 | 140,800 | — | — |
| 1993-11-03 | $9.84 | $13.21 | 151,600 | — | — |
| 1993-11-02 | $10.94 | $14.67 | 68,800 | — | — |
| 1993-11-01 | $10.81 | $14.51 | 11,200 | — | — |
| 1993-10-29 | $10.94 | $14.67 | 61,200 | — | — |
| 1993-10-28 | $10.59 | $14.21 | 299,200 | — | — |
| 1993-10-27 | $10.56 | $14.17 | 61,600 | — | — |
| 1993-10-26 | $10.50 | $14.09 | 121,600 | — | — |
| 1993-10-25 | $10.44 | $14.00 | 15,200 | — | — |
| 1993-10-22 | $10.31 | $13.84 | 39,600 | — | — |
| 1993-10-21 | $10.28 | $13.79 | 75,200 | — | — |
| 1993-10-20 | $10.84 | $14.55 | 18,800 | — | — |
| 1993-10-19 | $10.56 | $14.17 | 95,200 | — | — |
| 1993-10-18 | $10.94 | $14.67 | 149,600 | — | — |
| 1993-10-15 | $11.38 | $15.26 | 58,400 | — | — |
| 1993-10-14 | $11.31 | $15.18 | 56,400 | — | — |
| 1993-10-13 | $11.00 | $14.76 | 9,200 | — | — |
| 1993-10-12 | $10.94 | $14.67 | 60,000 | — | — |
| 1993-10-11 | $10.44 | $14.00 | 2,400 | — | — |
| 1993-10-08 | $10.66 | $14.30 | 28,000 | — | — |
| 1993-10-07 | $10.50 | $14.09 | 20,800 | — | — |
| 1993-10-06 | $10.44 | $14.00 | 33,600 | — | — |
| 1993-10-05 | $10.69 | $14.34 | 25,200 | — | — |
| 1993-10-04 | $10.38 | $13.92 | 2,000 | — | — |
| 1993-10-01 | $10.38 | $13.92 | 113,200 | — | — |
| 1993-09-30 | $10.56 | $14.17 | 66,000 | — | — |
| 1993-09-29 | $10.75 | $14.42 | 8,000 | — | — |
| 1993-09-28 | $10.63 | $14.25 | 3,600 | — | — |
| 1993-09-27 | $10.38 | $13.92 | 48,800 | — | — |
| 1993-09-24 | $10.63 | $14.16 | 15,200 | — | — |
| 1993-09-23 | $10.75 | $14.33 | 4,400 | — | — |
| 1993-09-22 | $10.75 | $14.33 | 12,800 | — | — |
| 1993-09-21 | $10.75 | $14.33 | 1,200 | — | — |
| 1993-09-20 | $10.41 | $13.87 | 2,800 | — | — |
| 1993-09-17 | $10.50 | $13.99 | 720,400 | — | — |
| 1993-09-16 | $10.63 | $14.16 | 2,000 | — | — |
| 1993-09-15 | $10.59 | $14.12 | 58,800 | — | — |
| 1993-09-14 | $10.50 | $13.99 | 21,200 | — | — |
| 1993-09-13 | $10.69 | $14.24 | 7,600 | — | — |
| 1993-09-10 | $10.63 | $14.16 | 60,000 | — | — |
| 1993-09-09 | $10.25 | $13.66 | 8,000 | — | — |
| 1993-09-08 | $10.28 | $13.70 | 246,800 | — | — |
| 1993-09-07 | $10.56 | $14.08 | 54,000 | — | — |
| 1993-09-03 | $11.06 | $14.74 | 9,200 | — | — |
| 1993-09-02 | $10.63 | $14.16 | 103,200 | — | — |
| 1993-09-01 | $10.63 | $14.16 | 36,400 | — | — |
| 1993-08-31 | $10.75 | $14.33 | 282,800 | — | — |
| 1993-08-30 | $10.56 | $14.08 | 92,000 | — | — |
| 1993-08-27 | $10.50 | $13.99 | 36,800 | — | — |
| 1993-08-26 | $10.50 | $13.99 | 8,400 | — | — |
| 1993-08-25 | $10.88 | $14.49 | 72,400 | — | — |
| 1993-08-24 | $10.50 | $13.99 | 20,000 | — | — |
| 1993-08-23 | $10.56 | $14.08 | 47,600 | — | — |
| 1993-08-20 | $10.44 | $13.91 | 145,200 | — | — |
| 1993-08-19 | $10.59 | $14.12 | 39,600 | — | — |
| 1993-08-18 | $10.66 | $14.20 | 16,000 | — | — |
| 1993-08-17 | $10.88 | $14.49 | 48,800 | — | — |
| 1993-08-16 | $10.56 | $14.08 | 173,600 | — | — |
| 1993-08-13 | $10.44 | $13.91 | 72,400 | — | — |
| 1993-08-12 | $10.63 | $14.16 | 35,200 | — | — |
| 1993-08-11 | $10.50 | $13.99 | 62,400 | — | — |
| 1993-08-10 | $10.47 | $13.95 | 114,800 | — | — |
| 1993-08-09 | $10.31 | $13.74 | 18,400 | — | — |
| 1993-08-06 | $10.44 | $13.91 | 38,000 | — | — |
| 1993-08-05 | $10.41 | $13.87 | 13,200 | — | — |
| 1993-08-04 | $10.06 | $13.41 | 12,400 | — | — |
| 1993-08-03 | $10.13 | $13.49 | 60,800 | — | — |
| 1993-08-02 | $10.00 | $13.33 | 400 | — | — |
| 1993-07-30 | $10.22 | $13.62 | 3,600 | — | — |
| 1993-07-29 | $10.13 | $13.49 | 136,000 | — | — |
| 1993-07-28 | $10.00 | $13.33 | 20,000 | — | — |
| 1993-07-27 | $10.09 | $13.45 | 154,400 | — | — |
| 1993-07-26 | $9.94 | $13.24 | 85,200 | — | — |
| 1993-07-23 | $10.31 | $13.74 | 1,200 | — | — |
| 1993-07-22 | $10.06 | $13.41 | 5,200 | — | — |
| 1993-07-21 | $10.28 | $13.70 | 42,800 | — | — |
| 1993-07-20 | $10.13 | $13.49 | 323,600 | — | — |
| 1993-07-19 | $9.81 | $13.08 | 665,600 | — | — |
| 1993-07-16 | $9.69 | $12.91 | 800 | — | — |
| 1993-07-15 | $9.88 | $13.16 | 193,600 | — | — |
| 1993-07-14 | $10.00 | $13.33 | 24,000 | — | — |
| 1993-07-13 | $9.63 | $12.83 | 229,600 | — | — |
| 1993-07-12 | $9.63 | $12.83 | 6,400 | — | — |
| 1993-07-09 | $9.69 | $12.91 | 243,600 | — | — |
| 1993-07-08 | $9.72 | $12.95 | 69,600 | — | — |
| 1993-07-07 | $9.63 | $12.83 | 25,600 | — | — |
| 1993-07-06 | $9.88 | $13.16 | 1,200 | — | — |
| 1993-07-02 | $9.75 | $12.99 | 800 | — | — |
| 1993-07-01 | $9.75 | $12.92 | 28,400 | — | — |
| 1993-06-30 | $10.00 | $13.26 | 40,400 | — | — |
| 1993-06-29 | $10.06 | $13.34 | 38,400 | — | — |
| 1993-06-28 | $9.75 | $12.92 | 26,000 | — | — |
| 1993-06-25 | $10.00 | $13.26 | 45,600 | — | — |
| 1993-06-24 | $9.88 | $13.09 | 142,800 | — | — |
| 1993-06-23 | $9.81 | $13.01 | 125,200 | — | — |
| 1993-06-22 | $10.00 | $13.26 | 70,000 | — | — |
| 1993-06-21 | $10.00 | $13.26 | 72,800 | — | — |
| 1993-06-18 | $9.63 | $12.76 | 281,200 | — | — |
| 1993-06-17 | $9.63 | $12.76 | 74,800 | — | — |
| 1993-06-16 | $9.63 | $12.76 | 48,400 | — | — |
| 1993-06-15 | $9.63 | $12.76 | 231,200 | — | — |
| 1993-06-14 | $9.63 | $12.76 | 90,400 | — | — |
| 1993-06-11 | $9.63 | $12.76 | 122,800 | — | — |
| 1993-06-10 | $9.63 | $12.76 | 159,600 | — | — |
| 1993-06-09 | $9.88 | $13.09 | 5,200 | — | — |
| 1993-06-08 | $9.88 | $13.09 | 50,000 | — | — |
| 1993-06-07 | $10.13 | $13.42 | 13,200 | — | — |
| 1993-06-04 | $10.13 | $13.42 | 175,200 | — | — |
| 1993-06-03 | $10.56 | $14.00 | 15,600 | — | — |
| 1993-06-02 | $10.16 | $13.46 | 122,000 | — | — |
| 1993-06-01 | $10.50 | $13.92 | 80,800 | — | — |
| 1993-05-28 | $10.56 | $14.00 | 4,800 | — | — |
| 1993-05-27 | $10.56 | $14.00 | 6,400 | — | — |
| 1993-05-26 | $10.50 | $13.92 | 24,400 | — | — |
| 1993-05-25 | $10.44 | $13.84 | 10,000 | — | — |
| 1993-05-24 | $10.13 | $13.42 | 27,200 | — | — |
| 1993-05-21 | $10.44 | $13.84 | 60,000 | — | — |
| 1993-05-20 | $10.00 | $13.26 | 7,200 | — | — |
| 1993-05-19 | $10.00 | $13.26 | 119,600 | — | — |
| 1993-05-18 | $9.88 | $13.09 | 5,600 | — | — |
| 1993-05-17 | $9.97 | $13.21 | 182,800 | — | — |
| 1993-05-14 | $9.94 | $13.17 | 45,200 | — | — |
| 1993-05-13 | $10.38 | $13.75 | 25,200 | — | — |
| 1993-05-12 | $10.25 | $13.59 | 19,200 | — | — |
| 1993-05-11 | $10.13 | $13.42 | 24,800 | — | — |
| 1993-05-10 | $10.44 | $13.84 | 10,400 | — | — |
| 1993-05-07 | $10.06 | $13.34 | 50,000 | — | — |
| 1993-05-06 | $10.13 | $13.42 | 9,200 | — | — |
| 1993-05-05 | $10.44 | $13.84 | 88,400 | — | — |
| 1993-05-04 | $10.19 | $13.50 | 62,800 | — | — |
| 1993-05-03 | $10.41 | $13.79 | 742,800 | — | — |
| 1993-04-30 | $10.56 | $14.00 | 82,800 | — | — |
| 1993-04-29 | $10.81 | $14.33 | 35,200 | — | — |
| 1993-04-28 | $10.50 | $13.92 | 6,000 | — | — |
| 1993-04-27 | $10.94 | $14.50 | 118,400 | — | — |
| 1993-04-26 | $10.50 | $13.92 | 53,600 | — | — |
| 1993-04-23 | $11.00 | $14.58 | 224,800 | — | — |
| 1993-04-22 | $11.38 | $15.08 | 105,600 | — | — |
| 1993-04-21 | $11.44 | $15.16 | 337,600 | — | — |
| 1993-04-20 | $11.56 | $15.33 | 34,800 | — | — |
| 1993-04-19 | $11.75 | $15.58 | 159,600 | — | — |
| 1993-04-16 | $12.00 | $15.91 | 32,400 | — | — |
| 1993-04-15 | $11.69 | $15.49 | 13,200 | — | — |
| 1993-04-14 | $11.69 | $15.49 | 55,600 | — | — |
| 1993-04-13 | $11.81 | $15.66 | 79,600 | — | — |
| 1993-04-12 | $12.06 | $15.99 | 50,800 | — | — |
| 1993-04-08 | $12.06 | $15.99 | 35,200 | — | — |
| 1993-04-07 | $12.13 | $16.07 | 178,000 | — | — |
| 1993-04-06 | $12.06 | $15.99 | 24,800 | — | — |
| 1993-04-05 | $12.00 | $15.91 | 42,400 | — | — |
| 1993-04-02 | $12.06 | $15.99 | 21,600 | — | — |
| 1993-04-01 | $12.19 | $16.16 | 56,800 | — | — |
| 1993-03-31 | $12.00 | $15.91 | 58,400 | — | — |
| 1993-03-30 | $12.25 | $16.24 | 79,200 | — | — |
| 1993-03-29 | $12.00 | $15.84 | 50,800 | — | — |
| 1993-03-26 | $12.25 | $16.17 | 139,600 | — | — |
| 1993-03-25 | $12.25 | $16.17 | 49,600 | — | — |
| 1993-03-24 | $12.00 | $15.84 | 148,400 | — | — |
| 1993-03-23 | $12.25 | $16.17 | 74,400 | — | — |
| 1993-03-22 | $12.00 | $15.84 | 122,400 | — | — |
| 1993-03-19 | $11.81 | $15.59 | 103,200 | — | — |
| 1993-03-18 | $11.66 | $15.38 | 28,400 | — | — |
| 1993-03-17 | $11.66 | $15.38 | 23,600 | — | — |
| 1993-03-16 | $11.50 | $15.18 | 108,800 | — | — |
| 1993-03-15 | $11.63 | $15.34 | 74,400 | — | — |
| 1993-03-12 | $11.31 | $14.93 | 82,800 | — | — |
| 1993-03-11 | $11.75 | $15.51 | 62,800 | — | — |
| 1993-03-10 | $11.44 | $15.10 | 40,800 | — | — |
| 1993-03-09 | $11.38 | $15.01 | 30,400 | — | — |
| 1993-03-08 | $11.00 | $14.52 | 52,000 | — | — |
| 1993-03-05 | $11.03 | $14.56 | 21,600 | — | — |
| 1993-03-04 | $11.25 | $14.85 | 112,800 | — | — |
| 1993-03-03 | $11.38 | $15.01 | 69,600 | — | — |
| 1993-03-02 | $11.50 | $15.18 | 28,800 | — | — |
| 1993-03-01 | $11.44 | $15.10 | 21,600 | — | — |
| 1993-02-26 | $11.56 | $15.26 | 19,200 | — | — |
| 1993-02-25 | $11.56 | $15.26 | 18,400 | — | — |
| 1993-02-24 | $11.50 | $15.18 | 212,800 | — | — |
| 1993-02-23 | $10.94 | $14.44 | 82,400 | — | — |
| 1993-02-22 | $10.75 | $14.19 | 192,000 | — | — |
| 1993-02-19 | $10.69 | $14.11 | 136,400 | — | — |
| 1993-02-18 | $10.38 | $13.69 | 118,800 | — | — |
| 1993-02-17 | $10.53 | $13.90 | 164,000 | — | — |
| 1993-02-16 | $10.94 | $14.44 | 61,200 | — | — |
| 1993-02-12 | $11.63 | $15.34 | 69,600 | — | — |
| 1993-02-11 | $11.44 | $15.10 | 18,400 | — | — |
| 1993-02-10 | $11.63 | $15.34 | 38,800 | — | — |
| 1993-02-09 | $11.56 | $15.26 | 111,600 | — | — |
| 1993-02-08 | $11.81 | $15.59 | 202,000 | — | — |
| 1993-02-05 | $11.75 | $15.51 | 292,400 | — | — |
| 1993-02-04 | $11.69 | $15.43 | 317,200 | — | — |
| 1993-02-03 | $11.25 | $14.85 | 254,800 | — | — |
| 1993-02-02 | $11.13 | $14.68 | 251,600 | — | — |
| 1993-02-01 | $11.06 | $14.60 | 32,000 | — | — |
| 1993-01-29 | $10.94 | $14.44 | 33,600 | — | — |
| 1993-01-28 | $10.94 | $14.44 | 42,400 | — | — |
| 1993-01-27 | $10.81 | $14.27 | 86,400 | — | — |
| 1993-01-26 | $10.63 | $14.02 | 183,200 | — | — |
| 1993-01-25 | $10.30 | $13.59 | 468,800 | — | — |
| 1993-01-22 | $9.81 | $12.95 | 288,800 | — | — |
| 1993-01-21 | $9.75 | $12.87 | 134,400 | — | — |
| 1993-01-20 | $9.91 | $13.07 | 136,000 | — | — |
| 1993-01-19 | $9.91 | $13.07 | 120,800 | — | — |
| 1993-01-18 | $9.63 | $12.70 | 426,400 | — | — |
| 1993-01-15 | $9.75 | $12.87 | 56,000 | — | — |
| 1993-01-14 | $9.63 | $12.70 | 7,200 | — | — |
| 1993-01-13 | $9.66 | $12.74 | 127,200 | — | — |
| 1993-01-12 | $9.41 | $12.41 | 26,400 | — | — |
| 1993-01-11 | $9.56 | $12.62 | 5,600 | — | — |
| 1993-01-08 | $9.42 | $12.44 | 104,000 | — | — |
| 1993-01-07 | $9.63 | $12.70 | 500,000 | — | — |
| 1993-01-06 | $9.56 | $12.62 | 48,800 | — | — |
| 1993-01-05 | $9.59 | $12.66 | 515,200 | — | — |
| 1993-01-04 | $9.50 | $12.54 | 7,200 | — | — |