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
- 1992-04-16 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 | $11.38 | $11.42 | 78,900 | — | — |
| 1993-12-30 | $11.25 | $11.29 | 228,600 | — | — |
| 1993-12-29 | $11.17 | $11.21 | 489,600 | — | — |
| 1993-12-28 | $10.83 | $10.87 | 968,400 | — | — |
| 1993-12-27 | $10.25 | $10.29 | 1,428,000 | — | — |
| 1993-12-23 | $9.96 | $9.99 | 641,700 | — | — |
| 1993-12-22 | $9.67 | $9.70 | 558,600 | — | — |
| 1993-12-21 | $9.75 | $9.79 | 382,800 | — | — |
| 1993-12-20 | $9.63 | $9.66 | 1,473,300 | — | — |
| 1993-12-17 | $9.75 | $9.79 | 835,800 | — | — |
| 1993-12-16 | $10.00 | $10.04 | 2,084,700 | — | — |
| 1993-12-15 | $10.25 | $10.29 | 64,200 | — | — |
| 1993-12-14 | $10.25 | $10.29 | 270,000 | — | — |
| 1993-12-13 | $10.38 | $10.41 | 617,100 | — | — |
| 1993-12-10 | $10.58 | $10.62 | 93,600 | — | — |
| 1993-12-09 | $10.50 | $10.54 | 376,500 | — | — |
| 1993-12-08 | $10.17 | $10.20 | 267,600 | — | — |
| 1993-12-07 | $10.17 | $10.20 | 358,200 | — | — |
| 1993-12-06 | $10.58 | $10.62 | 513,000 | — | — |
| 1993-12-03 | $10.42 | $10.45 | 731,100 | — | — |
| 1993-12-02 | $10.67 | $10.71 | 266,400 | — | — |
| 1993-12-01 | $10.67 | $10.71 | 311,100 | — | — |
| 1993-11-30 | $10.50 | $10.54 | 273,300 | — | — |
| 1993-11-29 | $10.75 | $10.79 | 390,000 | — | — |
| 1993-11-26 | $10.96 | $11.00 | 94,500 | — | — |
| 1993-11-24 | $10.92 | $10.96 | 363,300 | — | — |
| 1993-11-23 | $11.00 | $11.04 | 419,400 | — | — |
| 1993-11-22 | $11.08 | $11.12 | 576,600 | — | — |
| 1993-11-19 | $11.04 | $11.08 | 747,900 | — | — |
| 1993-11-18 | $10.92 | $10.96 | 1,037,700 | — | — |
| 1993-11-17 | $10.83 | $10.87 | 659,100 | — | — |
| 1993-11-16 | $10.67 | $10.71 | 636,000 | — | — |
| 1993-11-15 | $11.00 | $11.04 | 1,361,700 | — | — |
| 1993-11-12 | $10.92 | $10.96 | 900,000 | — | — |
| 1993-11-11 | $11.00 | $11.04 | 414,600 | — | — |
| 1993-11-10 | $11.21 | $11.25 | 1,276,200 | — | — |
| 1993-11-09 | $11.08 | $11.12 | 1,739,400 | — | — |
| 1993-11-08 | $11.00 | $11.04 | 1,964,700 | — | — |
| 1993-11-05 | $10.17 | $10.20 | 1,210,500 | — | — |
| 1993-11-04 | $10.00 | $10.03 | 2,750,100 | — | — |
| 1993-11-03 | $9.67 | $9.70 | 722,400 | — | — |
| 1993-11-02 | $9.67 | $9.70 | 1,111,800 | — | — |
| 1993-11-01 | $9.50 | $9.53 | 617,700 | — | — |
| 1993-10-29 | $9.08 | $9.11 | 729,300 | — | — |
| 1993-10-28 | $9.08 | $9.11 | 582,900 | — | — |
| 1993-10-27 | $9.00 | $9.03 | 723,000 | — | — |
| 1993-10-26 | $9.17 | $9.20 | 1,159,800 | — | — |
| 1993-10-25 | $9.08 | $9.11 | 1,749,900 | — | — |
| 1993-10-22 | $8.92 | $8.95 | 1,048,800 | — | — |
| 1993-10-21 | $8.75 | $8.78 | 555,300 | — | — |
| 1993-10-20 | $8.50 | $8.53 | 375,300 | — | — |
| 1993-10-19 | $8.67 | $8.70 | 246,300 | — | — |
| 1993-10-18 | $9.17 | $9.20 | 914,400 | — | — |
| 1993-10-15 | $8.75 | $8.78 | 327,300 | — | — |
| 1993-10-14 | $8.67 | $8.70 | 431,700 | — | — |
| 1993-10-13 | $8.33 | $8.36 | 34,200 | — | — |
| 1993-10-12 | $8.46 | $8.49 | 87,900 | — | — |
| 1993-10-11 | $8.46 | $8.49 | 85,500 | — | — |
| 1993-10-08 | $8.50 | $8.53 | 91,800 | — | — |
| 1993-10-07 | $8.29 | $8.32 | 59,700 | — | — |
| 1993-10-06 | $8.25 | $8.28 | 375,600 | — | — |
| 1993-10-05 | $8.50 | $8.53 | 653,100 | — | — |
| 1993-10-04 | $8.21 | $8.24 | 100,200 | — | — |
| 1993-10-01 | $8.21 | $8.24 | 128,400 | — | — |
| 1993-09-30 | $8.08 | $8.11 | 118,500 | — | — |
| 1993-09-29 | $8.25 | $8.28 | 85,500 | — | — |
| 1993-09-28 | $8.42 | $8.44 | 128,400 | — | — |
| 1993-09-27 | $8.25 | $8.28 | 322,800 | — | — |
| 1993-09-24 | $8.50 | $8.53 | 298,500 | — | — |
| 1993-09-23 | $7.92 | $7.94 | 638,700 | — | — |
| 1993-09-22 | $7.96 | $7.98 | 203,700 | — | — |
| 1993-09-21 | $7.83 | $7.86 | 1,338,900 | — | — |
| 1993-09-20 | $7.92 | $7.94 | 382,200 | — | — |
| 1993-09-17 | $7.75 | $7.78 | 161,100 | — | — |
| 1993-09-16 | $7.92 | $7.94 | 573,300 | — | — |
| 1993-09-15 | $7.67 | $7.69 | 467,400 | — | — |
| 1993-09-14 | $7.33 | $7.36 | 1,138,200 | — | — |
| 1993-09-13 | $6.83 | $6.86 | 813,000 | — | — |
| 1993-09-10 | $7.42 | $7.44 | 254,100 | — | — |
| 1993-09-09 | $7.42 | $7.44 | 676,200 | — | — |
| 1993-09-08 | $7.54 | $7.57 | 443,700 | — | — |
| 1993-09-07 | $7.58 | $7.61 | 1,529,100 | — | — |
| 1993-09-03 | $7.50 | $7.52 | 347,700 | — | — |
| 1993-09-02 | $7.67 | $7.69 | 741,600 | — | — |
| 1993-09-01 | $7.50 | $7.52 | 1,077,300 | — | — |
| 1993-08-31 | $7.25 | $7.27 | 795,600 | — | — |
| 1993-08-30 | $7.67 | $7.69 | 587,400 | — | — |
| 1993-08-27 | $7.58 | $7.61 | 4,380,000 | — | — |
| 1993-08-26 | $7.75 | $7.78 | 505,500 | — | — |
| 1993-08-25 | $8.08 | $8.11 | 1,637,100 | — | — |
| 1993-08-24 | $8.08 | $8.11 | 1,937,400 | — | — |
| 1993-08-23 | $7.42 | $7.44 | 141,000 | — | — |
| 1993-08-20 | $7.33 | $7.36 | 147,600 | — | — |
| 1993-08-19 | $7.38 | $7.40 | 904,800 | — | — |
| 1993-08-18 | $7.42 | $7.44 | 331,500 | — | — |
| 1993-08-17 | $7.50 | $7.52 | 62,700 | — | — |
| 1993-08-16 | $7.25 | $7.27 | 81,900 | — | — |
| 1993-08-13 | $7.50 | $7.52 | 62,700 | — | — |
| 1993-08-12 | $7.42 | $7.44 | 359,100 | — | — |
| 1993-08-11 | $7.42 | $7.44 | 552,600 | — | — |
| 1993-08-10 | $7.63 | $7.65 | 1,314,000 | — | — |
| 1993-08-09 | $7.58 | $7.61 | 829,200 | — | — |
| 1993-08-06 | $7.42 | $7.44 | 1,384,800 | — | — |
| 1993-08-05 | $7.25 | $7.27 | 1,340,700 | — | — |
| 1993-08-04 | $6.50 | $6.52 | 740,100 | — | — |
| 1993-08-03 | $5.58 | $5.60 | 420,000 | — | — |
| 1993-08-02 | $5.58 | $5.60 | 191,100 | — | — |
| 1993-07-30 | $5.75 | $5.77 | 80,700 | — | — |
| 1993-07-29 | $5.83 | $5.85 | 170,400 | — | — |
| 1993-07-28 | $6.17 | $6.18 | 625,500 | — | — |
| 1993-07-27 | $6.13 | $6.14 | 634,500 | — | — |
| 1993-07-26 | $6.25 | $6.27 | 161,100 | — | — |
| 1993-07-23 | $6.42 | $6.43 | 50,400 | — | — |
| 1993-07-22 | $6.58 | $6.60 | 236,400 | — | — |
| 1993-07-21 | $6.42 | $6.43 | 260,100 | — | — |
| 1993-07-20 | $6.50 | $6.52 | 275,700 | — | — |
| 1993-07-19 | $6.42 | $6.43 | 156,600 | — | — |
| 1993-07-16 | $6.50 | $6.52 | 129,600 | — | — |
| 1993-07-15 | $6.83 | $6.85 | 193,500 | — | — |
| 1993-07-14 | $7.00 | $7.02 | 833,700 | — | — |
| 1993-07-13 | $6.96 | $6.98 | 852,300 | — | — |
| 1993-07-12 | $6.75 | $6.77 | 38,100 | — | — |
| 1993-07-09 | $6.79 | $6.81 | 413,700 | — | — |
| 1993-07-08 | $6.75 | $6.77 | 270,600 | — | — |
| 1993-07-07 | $6.67 | $6.69 | 154,500 | — | — |
| 1993-07-06 | $6.50 | $6.52 | 215,700 | — | — |
| 1993-07-02 | $6.50 | $6.52 | 134,100 | — | — |
| 1993-07-01 | $6.50 | $6.52 | 393,000 | — | — |
| 1993-06-30 | $6.50 | $6.52 | 217,500 | — | — |
| 1993-06-29 | $6.46 | $6.48 | 288,000 | — | — |
| 1993-06-28 | $6.38 | $6.39 | 196,800 | — | — |
| 1993-06-25 | $6.42 | $6.43 | 251,100 | — | — |
| 1993-06-24 | $6.42 | $6.43 | 262,200 | — | — |
| 1993-06-23 | $6.50 | $6.52 | 119,400 | — | — |
| 1993-06-22 | $6.25 | $6.27 | 347,700 | — | — |
| 1993-06-21 | $6.25 | $6.27 | 152,700 | — | — |
| 1993-06-18 | $5.92 | $5.93 | 70,800 | — | — |
| 1993-06-17 | $6.00 | $6.02 | 117,900 | — | — |
| 1993-06-16 | $5.83 | $5.85 | 141,900 | — | — |
| 1993-06-15 | $6.25 | $6.27 | 271,200 | — | — |
| 1993-06-14 | $6.17 | $6.18 | 192,000 | — | — |
| 1993-06-11 | $6.33 | $6.35 | 405,900 | — | — |
| 1993-06-10 | $6.00 | $6.01 | 77,100 | — | — |
| 1993-06-09 | $5.92 | $5.93 | 35,400 | — | — |
| 1993-06-08 | $5.83 | $5.85 | 240,300 | — | — |
| 1993-06-07 | $6.17 | $6.18 | 370,800 | — | — |
| 1993-06-04 | $5.83 | $5.85 | 282,000 | — | — |
| 1993-06-03 | $5.92 | $5.93 | 698,400 | — | — |
| 1993-06-02 | $5.50 | $5.51 | 709,800 | — | — |
| 1993-06-01 | $5.08 | $5.09 | 418,500 | — | — |
| 1993-05-28 | $4.83 | $4.84 | 18,000 | — | — |
| 1993-05-27 | $4.96 | $4.97 | 76,200 | — | — |
| 1993-05-26 | $5.00 | $5.01 | 68,700 | — | — |
| 1993-05-25 | $4.83 | $4.84 | 58,200 | — | — |
| 1993-05-24 | $4.75 | $4.76 | 24,000 | — | — |
| 1993-05-21 | $4.75 | $4.76 | 25,500 | — | — |
| 1993-05-20 | $4.79 | $4.80 | 63,000 | — | — |
| 1993-05-19 | $4.83 | $4.84 | 1,200 | — | — |
| 1993-05-18 | $4.92 | $4.93 | 65,700 | — | — |
| 1993-05-17 | $4.92 | $4.93 | 508,800 | — | — |
| 1993-05-14 | $4.92 | $4.93 | 156,600 | — | — |
| 1993-05-13 | $4.75 | $4.76 | 350,700 | — | — |
| 1993-05-12 | $4.83 | $4.84 | 258,900 | — | — |
| 1993-05-11 | $5.00 | $5.01 | 93,600 | — | — |
| 1993-05-10 | $5.17 | $5.18 | 108,300 | — | — |
| 1993-05-07 | $5.17 | $5.18 | 526,200 | — | — |
| 1993-05-06 | $5.17 | $5.18 | 1,500 | — | — |
| 1993-05-05 | $5.33 | $5.35 | 1,500 | — | — |
| 1993-05-04 | $5.33 | $5.35 | 83,400 | — | — |
| 1993-05-03 | $5.33 | $5.35 | 3,300 | — | — |
| 1993-04-30 | $5.25 | $5.26 | 177,600 | — | — |
| 1993-04-29 | $5.00 | $5.01 | 53,400 | — | — |
| 1993-04-28 | $5.08 | $5.09 | 47,400 | — | — |
| 1993-04-27 | $4.92 | $4.93 | 124,500 | — | — |
| 1993-04-26 | $4.83 | $4.84 | 9,000 | — | — |
| 1993-04-23 | $4.88 | $4.89 | 444,000 | — | — |
| 1993-04-22 | $5.00 | $5.01 | 3,600 | — | — |
| 1993-04-21 | $5.00 | $5.01 | 7,800 | — | — |
| 1993-04-20 | $4.88 | $4.89 | 0 | — | — |
| 1993-04-19 | $4.88 | $4.89 | 13,800 | — | — |
| 1993-04-16 | $4.88 | $4.89 | 159,600 | — | — |
| 1993-04-15 | $4.88 | $4.89 | 600,900 | — | — |
| 1993-04-14 | $4.83 | $4.84 | 18,900 | — | — |
| 1993-04-13 | $5.00 | $5.01 | 235,800 | — | — |
| 1993-04-12 | $5.08 | $5.09 | 113,700 | — | — |
| 1993-04-08 | $5.00 | $5.01 | 58,800 | — | — |
| 1993-04-07 | $4.92 | $4.93 | 66,000 | — | — |
| 1993-04-06 | $4.92 | $4.93 | 19,500 | — | — |
| 1993-04-05 | $5.08 | $5.09 | 177,600 | — | — |
| 1993-04-02 | $5.08 | $5.09 | 90,000 | — | — |
| 1993-04-01 | $5.08 | $5.09 | 163,200 | — | — |
| 1993-03-31 | $5.17 | $5.18 | 149,400 | — | — |
| 1993-03-30 | $5.21 | $5.22 | 115,200 | — | — |
| 1993-03-29 | $5.25 | $5.26 | 154,800 | — | — |
| 1993-03-26 | $5.08 | $5.09 | 115,500 | — | — |
| 1993-03-25 | $5.04 | $5.05 | 1,500 | — | — |
| 1993-03-24 | $4.92 | $4.93 | 6,000 | — | — |
| 1993-03-23 | $4.92 | $4.93 | 16,200 | — | — |
| 1993-03-22 | $5.04 | $5.05 | 447,300 | — | — |
| 1993-03-19 | $5.25 | $5.26 | 71,100 | — | — |
| 1993-03-18 | $5.17 | $5.18 | 629,700 | — | — |
| 1993-03-17 | $5.42 | $5.43 | 365,100 | — | — |
| 1993-03-16 | $5.33 | $5.35 | 229,500 | — | — |
| 1993-03-15 | $5.08 | $5.09 | 65,700 | — | — |
| 1993-03-12 | $4.83 | $4.84 | 34,200 | — | — |
| 1993-03-11 | $4.67 | $4.68 | 9,300 | — | — |
| 1993-03-10 | $4.67 | $4.68 | 70,200 | — | — |
| 1993-03-09 | $4.92 | $4.93 | 266,400 | — | — |
| 1993-03-08 | $4.63 | $4.64 | 125,700 | — | — |
| 1993-03-05 | $4.42 | $4.43 | 17,100 | — | — |
| 1993-03-04 | $4.38 | $4.39 | 76,200 | — | — |
| 1993-03-03 | $4.25 | $4.26 | 28,200 | — | — |
| 1993-03-02 | $3.92 | $3.93 | 600 | — | — |
| 1993-03-01 | $4.08 | $4.09 | 76,800 | — | — |
| 1993-02-26 | $4.00 | $4.01 | 169,200 | — | — |
| 1993-02-25 | $4.04 | $4.05 | 138,000 | — | — |
| 1993-02-24 | $4.00 | $4.01 | 171,000 | — | — |
| 1993-02-23 | $3.92 | $3.93 | 20,100 | — | — |
| 1993-02-22 | $3.67 | $3.67 | 28,200 | — | — |
| 1993-02-19 | $3.83 | $3.84 | 54,600 | — | — |
| 1993-02-18 | $3.75 | $3.76 | 117,900 | — | — |
| 1993-02-17 | $3.83 | $3.84 | 2,700 | — | — |
| 1993-02-16 | $3.67 | $3.67 | 41,100 | — | — |
| 1993-02-12 | $3.50 | $3.50 | 157,500 | — | — |
| 1993-02-11 | $3.50 | $3.50 | 220,500 | — | — |
| 1993-02-10 | $3.54 | $3.55 | 60,000 | — | — |
| 1993-02-09 | $3.67 | $3.67 | 57,000 | — | — |
| 1993-02-08 | $3.58 | $3.59 | 279,300 | — | — |
| 1993-02-05 | $3.58 | $3.59 | 83,400 | — | — |
| 1993-02-04 | $3.67 | $3.67 | 133,200 | — | — |
| 1993-02-03 | $4.00 | $4.01 | 159,300 | — | — |
| 1993-02-02 | $3.92 | $3.92 | 3,000 | — | — |
| 1993-02-01 | $3.75 | $3.76 | 8,700 | — | — |
| 1993-01-29 | $3.83 | $3.84 | 96,900 | — | — |
| 1993-01-28 | $3.83 | $3.84 | 131,400 | — | — |
| 1993-01-27 | $3.92 | $3.92 | 223,500 | — | — |
| 1993-01-26 | $3.75 | $3.76 | 36,600 | — | — |
| 1993-01-25 | $4.00 | $4.01 | 3,300 | — | — |
| 1993-01-22 | $4.08 | $4.09 | 1,500 | — | — |
| 1993-01-21 | $4.17 | $4.17 | 3,000 | — | — |
| 1993-01-20 | $4.17 | $4.17 | 121,200 | — | — |
| 1993-01-19 | $4.17 | $4.17 | 118,800 | — | — |
| 1993-01-18 | $4.08 | $4.09 | 31,200 | — | — |
| 1993-01-15 | $4.00 | $4.01 | 77,100 | — | — |
| 1993-01-14 | $4.08 | $4.09 | 205,800 | — | — |
| 1993-01-13 | $3.63 | $3.63 | 18,300 | — | — |
| 1993-01-12 | $3.71 | $3.71 | 140,400 | — | — |
| 1993-01-11 | $3.67 | $3.67 | 21,600 | — | — |
| 1993-01-08 | $3.58 | $3.59 | 15,000 | — | — |
| 1993-01-07 | $3.42 | $3.42 | 12,300 | — | — |
| 1993-01-06 | $3.50 | $3.50 | 84,900 | — | — |
| 1993-01-05 | $3.50 | $3.50 | 154,800 | — | — |
| 1993-01-04 | $3.42 | $3.42 | 288,600 | — | — |