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
- 1984-06-20 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 | $9.06 | $10.37 | 13,200 | — | — |
| 1993-12-30 | $8.94 | $10.23 | 8,400 | — | — |
| 1993-12-29 | $8.97 | $10.26 | 15,600 | — | — |
| 1993-12-28 | $8.84 | $10.12 | 19,600 | — | — |
| 1993-12-27 | $8.84 | $10.12 | 12,400 | — | — |
| 1993-12-23 | $8.88 | $10.11 | 100,800 | — | — |
| 1993-12-22 | $8.94 | $10.18 | 30,400 | — | — |
| 1993-12-21 | $9.16 | $10.43 | 113,600 | — | — |
| 1993-12-20 | $9.28 | $10.57 | 47,600 | — | — |
| 1993-12-17 | $9.13 | $10.39 | 130,800 | — | — |
| 1993-12-16 | $9.00 | $10.25 | 12,000 | — | — |
| 1993-12-15 | $8.97 | $10.21 | 24,800 | — | — |
| 1993-12-14 | $8.88 | $10.11 | 61,200 | — | — |
| 1993-12-13 | $8.84 | $10.07 | 43,600 | — | — |
| 1993-12-10 | $8.84 | $10.07 | 32,400 | — | — |
| 1993-12-09 | $8.81 | $10.03 | 228,800 | — | — |
| 1993-12-08 | $8.81 | $10.03 | 27,200 | — | — |
| 1993-12-07 | $8.72 | $9.93 | 177,600 | — | — |
| 1993-12-06 | $8.72 | $9.93 | 13,200 | — | — |
| 1993-12-03 | $8.63 | $9.82 | 4,400 | — | — |
| 1993-12-02 | $8.63 | $9.82 | 205,600 | — | — |
| 1993-12-01 | $8.59 | $9.79 | 155,600 | — | — |
| 1993-11-30 | $8.56 | $9.75 | 129,200 | — | — |
| 1993-11-29 | $8.72 | $9.93 | 22,000 | — | — |
| 1993-11-26 | $8.63 | $9.82 | 1,200 | — | — |
| 1993-11-24 | $8.69 | $9.89 | 90,800 | — | — |
| 1993-11-23 | $8.66 | $9.86 | 42,400 | — | — |
| 1993-11-22 | $8.72 | $9.93 | 348,800 | — | — |
| 1993-11-19 | $8.88 | $10.11 | 116,800 | — | — |
| 1993-11-18 | $9.03 | $10.28 | 2,400 | — | — |
| 1993-11-17 | $9.03 | $10.28 | 46,800 | — | — |
| 1993-11-16 | $9.03 | $10.28 | 52,000 | — | — |
| 1993-11-15 | $9.03 | $10.28 | 41,200 | — | — |
| 1993-11-12 | $9.19 | $10.46 | 32,800 | — | — |
| 1993-11-11 | $9.09 | $10.35 | 38,400 | — | — |
| 1993-11-10 | $9.00 | $10.25 | 46,800 | — | — |
| 1993-11-09 | $8.97 | $10.21 | 110,000 | — | — |
| 1993-11-08 | $8.84 | $10.07 | 254,400 | — | — |
| 1993-11-05 | $8.94 | $10.18 | 19,600 | — | — |
| 1993-11-04 | $8.97 | $10.21 | 72,400 | — | — |
| 1993-11-03 | $8.94 | $10.18 | 153,600 | — | — |
| 1993-11-02 | $8.91 | $10.14 | 91,600 | — | — |
| 1993-11-01 | $9.13 | $10.39 | 85,600 | — | — |
| 1993-10-29 | $9.25 | $10.53 | 105,200 | — | — |
| 1993-10-28 | $8.78 | $10.00 | 40,400 | — | — |
| 1993-10-27 | $8.88 | $10.11 | 196,400 | — | — |
| 1993-10-26 | $8.75 | $9.96 | 129,600 | — | — |
| 1993-10-25 | $8.81 | $10.03 | 54,400 | — | — |
| 1993-10-22 | $8.69 | $9.89 | 54,800 | — | — |
| 1993-10-21 | $8.75 | $9.96 | 121,200 | — | — |
| 1993-10-20 | $8.78 | $10.00 | 70,400 | — | — |
| 1993-10-19 | $8.69 | $9.89 | 201,600 | — | — |
| 1993-10-18 | $8.81 | $10.03 | 42,000 | — | — |
| 1993-10-15 | $8.84 | $10.07 | 185,600 | — | — |
| 1993-10-14 | $8.81 | $10.03 | 214,800 | — | — |
| 1993-10-13 | $8.47 | $9.64 | 364,000 | — | — |
| 1993-10-12 | $8.00 | $9.11 | 42,400 | — | — |
| 1993-10-11 | $7.94 | $9.04 | 23,600 | — | — |
| 1993-10-08 | $7.97 | $9.07 | 31,600 | — | — |
| 1993-10-07 | $8.13 | $9.25 | 15,200 | — | — |
| 1993-10-06 | $8.13 | $9.25 | 26,000 | — | — |
| 1993-10-05 | $7.97 | $9.07 | 20,800 | — | — |
| 1993-10-04 | $7.97 | $9.07 | 15,600 | — | — |
| 1993-10-01 | $7.94 | $9.04 | 5,200 | — | — |
| 1993-09-30 | $8.00 | $9.11 | 40,800 | — | — |
| 1993-09-29 | $8.09 | $9.22 | 57,200 | — | — |
| 1993-09-28 | $8.03 | $9.14 | 146,400 | — | — |
| 1993-09-27 | $7.88 | $8.97 | 34,000 | — | — |
| 1993-09-24 | $7.72 | $8.79 | 91,200 | — | — |
| 1993-09-23 | $7.56 | $8.56 | 326,000 | — | — |
| 1993-09-22 | $7.75 | $8.77 | 77,200 | — | — |
| 1993-09-21 | $7.84 | $8.88 | 49,600 | — | — |
| 1993-09-20 | $7.91 | $8.95 | 45,200 | — | — |
| 1993-09-17 | $7.97 | $9.02 | 29,200 | — | — |
| 1993-09-16 | $7.94 | $8.98 | 26,400 | — | — |
| 1993-09-15 | $7.91 | $8.95 | 51,200 | — | — |
| 1993-09-14 | $7.94 | $8.98 | 39,600 | — | — |
| 1993-09-13 | $8.00 | $9.06 | 22,000 | — | — |
| 1993-09-10 | $8.00 | $9.06 | 33,600 | — | — |
| 1993-09-09 | $8.00 | $9.06 | 98,400 | — | — |
| 1993-09-08 | $7.88 | $8.91 | 59,200 | — | — |
| 1993-09-07 | $7.78 | $8.81 | 34,000 | — | — |
| 1993-09-03 | $7.75 | $8.77 | 18,400 | — | — |
| 1993-09-02 | $7.75 | $8.77 | 49,600 | — | — |
| 1993-09-01 | $7.84 | $8.88 | 50,400 | — | — |
| 1993-08-31 | $7.88 | $8.91 | 45,200 | — | — |
| 1993-08-30 | $7.84 | $8.88 | 51,600 | — | — |
| 1993-08-27 | $7.88 | $8.91 | 324,000 | — | — |
| 1993-08-26 | $7.84 | $8.88 | 33,600 | — | — |
| 1993-08-25 | $7.88 | $8.91 | 16,000 | — | — |
| 1993-08-24 | $7.88 | $8.91 | 40,400 | — | — |
| 1993-08-23 | $7.72 | $8.74 | 17,600 | — | — |
| 1993-08-20 | $7.75 | $8.77 | 74,000 | — | — |
| 1993-08-19 | $7.84 | $8.88 | 53,600 | — | — |
| 1993-08-18 | $7.84 | $8.88 | 34,800 | — | — |
| 1993-08-17 | $7.81 | $8.84 | 79,600 | — | — |
| 1993-08-16 | $7.78 | $8.81 | 166,400 | — | — |
| 1993-08-13 | $7.72 | $8.74 | 117,600 | — | — |
| 1993-08-12 | $7.69 | $8.70 | 26,000 | — | — |
| 1993-08-11 | $7.66 | $8.67 | 126,800 | — | — |
| 1993-08-10 | $7.56 | $8.56 | 19,200 | — | — |
| 1993-08-09 | $7.50 | $8.49 | 20,400 | — | — |
| 1993-08-06 | $7.44 | $8.42 | 184,000 | — | — |
| 1993-08-05 | $7.56 | $8.56 | 81,600 | — | — |
| 1993-08-04 | $7.72 | $8.74 | 69,200 | — | — |
| 1993-08-03 | $7.81 | $8.84 | 93,200 | — | — |
| 1993-08-02 | $7.88 | $8.91 | 29,600 | — | — |
| 1993-07-30 | $7.88 | $8.91 | 7,600 | — | — |
| 1993-07-29 | $7.94 | $8.98 | 11,200 | — | — |
| 1993-07-28 | $7.94 | $8.98 | 23,200 | — | — |
| 1993-07-27 | $8.00 | $9.06 | 84,800 | — | — |
| 1993-07-26 | $7.97 | $9.02 | 141,600 | — | — |
| 1993-07-23 | $7.91 | $8.95 | 87,200 | — | — |
| 1993-07-22 | $7.88 | $8.91 | 76,400 | — | — |
| 1993-07-21 | $7.91 | $8.95 | 17,600 | — | — |
| 1993-07-20 | $7.88 | $8.91 | 57,600 | — | — |
| 1993-07-19 | $7.91 | $8.95 | 15,200 | — | — |
| 1993-07-16 | $7.91 | $8.95 | 28,400 | — | — |
| 1993-07-15 | $7.91 | $8.95 | 50,000 | — | — |
| 1993-07-14 | $8.00 | $9.06 | 52,800 | — | — |
| 1993-07-13 | $7.84 | $8.88 | 1,200 | — | — |
| 1993-07-12 | $7.88 | $8.91 | 23,600 | — | — |
| 1993-07-09 | $7.97 | $9.02 | 53,600 | — | — |
| 1993-07-08 | $7.75 | $8.77 | 90,400 | — | — |
| 1993-07-07 | $7.78 | $8.81 | 14,800 | — | — |
| 1993-07-06 | $7.84 | $8.88 | 90,400 | — | — |
| 1993-07-02 | $7.94 | $8.98 | 36,400 | — | — |
| 1993-07-01 | $8.06 | $9.13 | 78,400 | — | — |
| 1993-06-30 | $8.22 | $9.30 | 47,200 | — | — |
| 1993-06-29 | $8.31 | $9.41 | 122,000 | — | — |
| 1993-06-28 | $8.19 | $9.27 | 24,400 | — | — |
| 1993-06-25 | $8.13 | $9.20 | 17,200 | — | — |
| 1993-06-24 | $8.13 | $9.20 | 75,200 | — | — |
| 1993-06-23 | $8.03 | $9.04 | 34,000 | — | — |
| 1993-06-22 | $8.03 | $9.04 | 47,600 | — | — |
| 1993-06-21 | $8.19 | $9.22 | 40,800 | — | — |
| 1993-06-18 | $8.06 | $9.07 | 69,600 | — | — |
| 1993-06-17 | $8.06 | $9.07 | 32,000 | — | — |
| 1993-06-16 | $8.00 | $9.00 | 42,400 | — | — |
| 1993-06-15 | $8.00 | $9.00 | 62,400 | — | — |
| 1993-06-14 | $8.00 | $9.00 | 174,800 | — | — |
| 1993-06-11 | $7.84 | $8.83 | 210,400 | — | — |
| 1993-06-10 | $7.78 | $8.76 | 301,600 | — | — |
| 1993-06-09 | $8.13 | $9.15 | 50,400 | — | — |
| 1993-06-08 | $8.13 | $9.15 | 24,000 | — | — |
| 1993-06-07 | $8.19 | $9.22 | 62,400 | — | — |
| 1993-06-04 | $8.19 | $9.22 | 25,600 | — | — |
| 1993-06-03 | $8.25 | $9.29 | 117,600 | — | — |
| 1993-06-02 | $8.22 | $9.25 | 44,000 | — | — |
| 1993-06-01 | $8.19 | $9.22 | 68,400 | — | — |
| 1993-05-28 | $8.34 | $9.39 | 1,214,800 | — | — |
| 1993-05-27 | $8.59 | $9.67 | 79,600 | — | — |
| 1993-05-26 | $8.66 | $9.74 | 90,800 | — | — |
| 1993-05-25 | $8.75 | $9.85 | 35,600 | — | — |
| 1993-05-24 | $8.81 | $9.92 | 25,200 | — | — |
| 1993-05-21 | $8.66 | $9.74 | 152,800 | — | — |
| 1993-05-20 | $8.44 | $9.50 | 26,400 | — | — |
| 1993-05-19 | $8.47 | $9.53 | 60,000 | — | — |
| 1993-05-18 | $8.59 | $9.67 | 2,400 | — | — |
| 1993-05-17 | $8.63 | $9.71 | 12,800 | — | — |
| 1993-05-14 | $8.63 | $9.71 | 9,200 | — | — |
| 1993-05-13 | $8.69 | $9.78 | 141,600 | — | — |
| 1993-05-12 | $8.69 | $9.78 | 35,600 | — | — |
| 1993-05-11 | $8.53 | $9.60 | 34,800 | — | — |
| 1993-05-10 | $8.50 | $9.57 | 18,800 | — | — |
| 1993-05-07 | $8.50 | $9.57 | 24,400 | — | — |
| 1993-05-06 | $8.50 | $9.57 | 410,800 | — | — |
| 1993-05-05 | $8.44 | $9.50 | 10,000 | — | — |
| 1993-05-04 | $8.44 | $9.50 | 80,000 | — | — |
| 1993-05-03 | $8.38 | $9.43 | 29,600 | — | — |
| 1993-04-30 | $8.38 | $9.43 | 415,200 | — | — |
| 1993-04-29 | $8.16 | $9.18 | 86,400 | — | — |
| 1993-04-28 | $8.03 | $9.04 | 135,200 | — | — |
| 1993-04-27 | $7.97 | $8.97 | 4,800 | — | — |
| 1993-04-26 | $8.06 | $9.07 | 39,600 | — | — |
| 1993-04-23 | $8.34 | $9.39 | 266,400 | — | — |
| 1993-04-22 | $8.50 | $9.57 | 18,400 | — | — |
| 1993-04-21 | $8.59 | $9.67 | 6,000 | — | — |
| 1993-04-20 | $8.63 | $9.71 | 158,400 | — | — |
| 1993-04-19 | $8.81 | $9.92 | 46,400 | — | — |
| 1993-04-16 | $8.75 | $9.85 | 511,600 | — | — |
| 1993-04-15 | $8.72 | $9.81 | 295,200 | — | — |
| 1993-04-14 | $9.19 | $10.34 | 75,600 | — | — |
| 1993-04-13 | $9.09 | $10.24 | 139,600 | — | — |
| 1993-04-12 | $8.88 | $9.99 | 64,800 | — | — |
| 1993-04-08 | $8.81 | $9.92 | 11,600 | — | — |
| 1993-04-07 | $8.88 | $9.99 | 109,200 | — | — |
| 1993-04-06 | $8.72 | $9.81 | 19,600 | — | — |
| 1993-04-05 | $8.72 | $9.81 | 20,000 | — | — |
| 1993-04-02 | $8.75 | $9.85 | 18,000 | — | — |
| 1993-04-01 | $8.75 | $9.85 | 42,000 | — | — |
| 1993-03-31 | $8.88 | $9.99 | 35,200 | — | — |
| 1993-03-30 | $8.78 | $9.88 | 263,200 | — | — |
| 1993-03-29 | $8.50 | $9.57 | 110,400 | — | — |
| 1993-03-26 | $8.44 | $9.50 | 97,600 | — | — |
| 1993-03-25 | $8.34 | $9.39 | 12,800 | — | — |
| 1993-03-24 | $8.44 | $9.45 | 96,800 | — | — |
| 1993-03-23 | $8.47 | $9.48 | 19,200 | — | — |
| 1993-03-22 | $8.53 | $9.55 | 154,000 | — | — |
| 1993-03-19 | $8.50 | $9.52 | 10,800 | — | — |
| 1993-03-18 | $8.56 | $9.59 | 318,000 | — | — |
| 1993-03-17 | $8.44 | $9.45 | 48,000 | — | — |
| 1993-03-16 | $8.56 | $9.59 | 68,400 | — | — |
| 1993-03-15 | $8.47 | $9.48 | 60,400 | — | — |
| 1993-03-12 | $8.31 | $9.31 | 24,800 | — | — |
| 1993-03-11 | $8.44 | $9.45 | 130,400 | — | — |
| 1993-03-10 | $8.41 | $9.41 | 117,200 | — | — |
| 1993-03-09 | $8.69 | $9.73 | 255,200 | — | — |
| 1993-03-08 | $8.63 | $9.66 | 74,400 | — | — |
| 1993-03-05 | $8.59 | $9.62 | 38,000 | — | — |
| 1993-03-04 | $8.50 | $9.52 | 146,000 | — | — |
| 1993-03-03 | $8.53 | $9.55 | 233,600 | — | — |
| 1993-03-02 | $8.50 | $9.52 | 246,000 | — | — |
| 1993-03-01 | $8.34 | $9.34 | 196,000 | — | — |
| 1993-02-26 | $8.38 | $9.38 | 212,000 | — | — |
| 1993-02-25 | $8.31 | $9.31 | 151,600 | — | — |
| 1993-02-24 | $8.25 | $9.24 | 218,400 | — | — |
| 1993-02-23 | $8.41 | $9.41 | 22,800 | — | — |
| 1993-02-22 | $8.41 | $9.41 | 86,400 | — | — |
| 1993-02-19 | $8.41 | $9.41 | 170,800 | — | — |
| 1993-02-18 | $8.28 | $9.27 | 93,200 | — | — |
| 1993-02-17 | $8.28 | $9.27 | 134,400 | — | — |
| 1993-02-16 | $8.19 | $9.17 | 294,400 | — | — |
| 1993-02-12 | $8.50 | $9.52 | 281,600 | — | — |
| 1993-02-11 | $8.50 | $9.52 | 213,600 | — | — |
| 1993-02-10 | $8.59 | $9.62 | 228,000 | — | — |
| 1993-02-09 | $8.63 | $9.66 | 652,000 | — | — |
| 1993-02-08 | $8.19 | $9.17 | 570,800 | — | — |
| 1993-02-05 | $8.13 | $9.10 | 1,257,200 | — | — |
| 1993-02-04 | $8.00 | $8.96 | 518,400 | — | — |
| 1993-02-03 | $7.25 | $8.12 | 165,600 | — | — |
| 1993-02-02 | $7.25 | $8.12 | 144,000 | — | — |
| 1993-02-01 | $7.06 | $7.91 | 41,200 | — | — |
| 1993-01-29 | $7.00 | $7.84 | 70,400 | — | — |
| 1993-01-28 | $7.00 | $7.84 | 118,400 | — | — |
| 1993-01-27 | $6.97 | $7.80 | 161,200 | — | — |
| 1993-01-26 | $6.91 | $7.73 | 751,200 | — | — |
| 1993-01-25 | $6.88 | $7.70 | 788,000 | — | — |
| 1993-01-22 | $6.53 | $7.31 | 7,600 | — | — |
| 1993-01-21 | $6.63 | $7.42 | 25,600 | — | — |
| 1993-01-20 | $6.72 | $7.52 | 52,000 | — | — |
| 1993-01-19 | $6.75 | $7.56 | 136,400 | — | — |
| 1993-01-18 | $6.44 | $7.21 | 7,200 | — | — |
| 1993-01-15 | $6.41 | $7.17 | 128,000 | — | — |
| 1993-01-14 | $6.44 | $7.21 | 11,600 | — | — |
| 1993-01-13 | $6.38 | $7.14 | 98,800 | — | — |
| 1993-01-12 | $6.44 | $7.21 | 13,600 | — | — |
| 1993-01-11 | $6.50 | $7.28 | 93,200 | — | — |
| 1993-01-08 | $6.63 | $7.42 | 40,800 | — | — |
| 1993-01-07 | $6.69 | $7.49 | 25,200 | — | — |
| 1993-01-06 | $6.75 | $7.56 | 102,400 | — | — |
| 1993-01-05 | $6.66 | $7.45 | 95,600 | — | — |
| 1993-01-04 | $6.94 | $7.77 | 64,000 | — | — |