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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $9.08 | $9.62 | 567,432 |
| 1993-12-30 | $9.06 | $9.60 | 416,650 |
| 1993-12-29 | $9.06 | $9.60 | 932,400 |
| 1993-12-28 | $9.22 | $9.77 | 312,221 |
| 1993-12-27 | $9.27 | $9.82 | 732,067 |
| 1993-12-23 | $9.10 | $9.65 | 534,931 |
| 1993-12-22 | $8.89 | $9.42 | 148,651 |
| 1993-12-21 | $8.80 | $9.32 | 543,456 |
| 1993-12-20 | $8.77 | $9.30 | 373,493 |
| 1993-12-17 | $8.82 | $9.35 | 2,436,494 |
| 1993-12-16 | $8.87 | $9.40 | 251,482 |
| 1993-12-15 | $8.82 | $9.35 | 38,894 |
| 1993-12-14 | $8.87 | $9.40 | 214,186 |
| 1993-12-13 | $9.03 | $9.57 | 64,469 |
| 1993-12-10 | $9.06 | $9.60 | 27,706 |
| 1993-12-09 | $9.10 | $9.65 | 115,085 |
| 1993-12-08 | $9.10 | $9.65 | 596,736 |
| 1993-12-07 | $9.06 | $9.60 | 266,400 |
| 1993-12-06 | $9.03 | $9.57 | 167,832 |
| 1993-12-03 | $8.87 | $9.40 | 504,029 |
| 1993-12-02 | $8.70 | $9.22 | 174,226 |
| 1993-12-01 | $8.70 | $9.22 | 224,309 |
| 1993-11-30 | $8.68 | $9.20 | 247,752 |
| 1993-11-29 | $8.70 | $9.22 | 329,803 |
| 1993-11-26 | $8.75 | $9.27 | 41,026 |
| 1993-11-24 | $8.66 | $9.17 | 94,838 |
| 1993-11-23 | $8.66 | $9.17 | 387,346 |
| 1993-11-22 | $8.52 | $9.02 | 461,938 |
| 1993-11-19 | $8.52 | $9.02 | 404,395 |
| 1993-11-18 | $8.56 | $9.07 | 333,533 |
| 1993-11-17 | $8.70 | $9.22 | 984,082 |
| 1993-11-16 | $8.75 | $9.27 | 1,480,118 |
| 1993-11-15 | $8.84 | $9.37 | 675,590 |
| 1993-11-12 | $8.77 | $9.30 | 822,643 |
| 1993-11-11 | $8.77 | $9.30 | 636,163 |
| 1993-11-10 | $8.89 | $9.42 | 7,947,245 |
| 1993-11-09 | $8.92 | $9.45 | 1,736,928 |
| 1993-11-08 | $9.15 | $9.70 | 17,782,733 |
| 1993-11-05 | $9.76 | $10.34 | 1,057,075 |
| 1993-11-04 | $9.81 | $10.39 | 7,966,426 |
| 1993-11-03 | $9.57 | $10.07 | 812,520 |
| 1993-11-02 | $8.92 | $9.38 | 75,658 |
| 1993-11-01 | $8.92 | $9.38 | 62,870 |
| 1993-10-29 | $8.96 | $9.43 | 354,845 |
| 1993-10-28 | $9.01 | $9.48 | 362,304 |
| 1993-10-27 | $8.80 | $9.25 | 67,666 |
| 1993-10-26 | $8.87 | $9.33 | 307,958 |
| 1993-10-25 | $8.87 | $9.33 | 267,998 |
| 1993-10-22 | $9.03 | $9.50 | 55,411 |
| 1993-10-21 | $9.22 | $9.70 | 58,608 |
| 1993-10-20 | $9.27 | $9.75 | 179,554 |
| 1993-10-19 | $9.34 | $9.82 | 443,290 |
| 1993-10-18 | $9.55 | $10.04 | 95,904 |
| 1993-10-15 | $9.45 | $9.94 | 236,030 |
| 1993-10-14 | $9.38 | $9.87 | 160,373 |
| 1993-10-13 | $9.53 | $10.02 | 151,315 |
| 1993-10-12 | $9.57 | $10.07 | 273,859 |
| 1993-10-11 | $9.45 | $9.94 | 50,616 |
| 1993-10-08 | $9.34 | $9.82 | 57,542 |
| 1993-10-07 | $9.29 | $9.77 | 53,280 |
| 1993-10-06 | $9.24 | $9.72 | 458,208 |
| 1993-10-05 | $9.15 | $9.62 | 247,752 |
| 1993-10-04 | $8.99 | $9.45 | 96,970 |
| 1993-10-01 | $8.84 | $9.30 | 141,192 |
| 1993-09-30 | $8.75 | $9.20 | 279,187 |
| 1993-09-29 | $8.87 | $9.33 | 363,902 |
| 1993-09-28 | $8.92 | $9.38 | 2,093,371 |
| 1993-09-27 | $8.80 | $9.25 | 136,930 |
| 1993-09-24 | $8.61 | $9.06 | 215,251 |
| 1993-09-23 | $8.68 | $9.13 | 294,638 |
| 1993-09-22 | $8.80 | $9.25 | 354,312 |
| 1993-09-21 | $8.75 | $9.20 | 472,594 |
| 1993-09-20 | $8.94 | $9.40 | 51,682 |
| 1993-09-17 | $8.89 | $9.35 | 169,963 |
| 1993-09-16 | $8.92 | $9.38 | 283,450 |
| 1993-09-15 | $8.99 | $9.45 | 263,736 |
| 1993-09-14 | $8.94 | $9.40 | 331,402 |
| 1993-09-13 | $8.82 | $9.28 | 167,832 |
| 1993-09-10 | $8.82 | $9.28 | 172,094 |
| 1993-09-09 | $8.80 | $9.25 | 525,341 |
| 1993-09-08 | $8.63 | $9.08 | 224,842 |
| 1993-09-07 | $8.73 | $9.18 | 114,019 |
| 1993-09-03 | $8.82 | $9.28 | 141,192 |
| 1993-09-02 | $8.92 | $9.38 | 207,259 |
| 1993-09-01 | $8.89 | $9.35 | 377,222 |
| 1993-08-31 | $8.87 | $9.33 | 450,749 |
| 1993-08-30 | $8.80 | $9.25 | 8,525 |
| 1993-08-27 | $8.75 | $9.20 | 87,379 |
| 1993-08-26 | $8.75 | $9.20 | 205,128 |
| 1993-08-25 | $8.75 | $9.20 | 40,493 |
| 1993-08-24 | $8.77 | $9.23 | 695,304 |
| 1993-08-23 | $8.68 | $9.13 | 116,150 |
| 1993-08-20 | $8.73 | $9.18 | 49,018 |
| 1993-08-19 | $8.77 | $9.23 | 364,435 |
| 1993-08-18 | $8.99 | $9.45 | 228,571 |
| 1993-08-17 | $8.87 | $9.33 | 303,696 |
| 1993-08-16 | $8.80 | $9.25 | 224,309 |
| 1993-08-13 | $8.52 | $8.96 | 213,120 |
| 1993-08-12 | $8.38 | $8.81 | 57,542 |
| 1993-08-11 | $8.23 | $8.66 | 348,984 |
| 1993-08-10 | $8.09 | $8.51 | 214,186 |
| 1993-08-09 | $8.09 | $8.51 | 667,598 |
| 1993-08-06 | $8.07 | $8.49 | 232,301 |
| 1993-08-05 | $8.12 | $8.54 | 1,356,509 |
| 1993-08-04 | $8.28 | $8.71 | 1,045,354 |
| 1993-08-03 | $8.31 | $8.74 | 556,243 |
| 1993-08-02 | $8.23 | $8.66 | 427,306 |
| 1993-07-30 | $8.02 | $8.44 | 115,085 |
| 1993-07-29 | $7.98 | $8.39 | 295,171 |
| 1993-07-28 | $8.00 | $8.41 | 56,477 |
| 1993-07-27 | $8.00 | $8.41 | 106,560 |
| 1993-07-26 | $8.02 | $8.44 | 549,850 |
| 1993-07-23 | $8.07 | $8.49 | 14,386 |
| 1993-07-22 | $8.05 | $8.46 | 84,182 |
| 1993-07-21 | $8.02 | $8.44 | 92,707 |
| 1993-07-20 | $8.00 | $8.41 | 348,984 |
| 1993-07-19 | $8.07 | $8.49 | 598,334 |
| 1993-07-16 | $7.88 | $8.29 | 228,571 |
| 1993-07-15 | $7.79 | $8.19 | 96,970 |
| 1993-07-14 | $7.88 | $8.29 | 318,614 |
| 1993-07-13 | $7.81 | $8.22 | 52,747 |
| 1993-07-12 | $7.84 | $8.24 | 86,314 |
| 1993-07-09 | $7.86 | $8.27 | 385,214 |
| 1993-07-08 | $7.86 | $8.27 | 643,622 |
| 1993-07-07 | $7.53 | $7.92 | 664,934 |
| 1993-07-06 | $7.46 | $7.85 | 271,728 |
| 1993-07-02 | $7.53 | $7.92 | 107,626 |
| 1993-07-01 | $7.48 | $7.87 | 290,376 |
| 1993-06-30 | $7.46 | $7.85 | 393,206 |
| 1993-06-29 | $7.60 | $8.00 | 57,010 |
| 1993-06-28 | $7.55 | $7.95 | 328,738 |
| 1993-06-25 | $7.41 | $7.80 | 39,960 |
| 1993-06-24 | $7.39 | $7.77 | 268,531 |
| 1993-06-23 | $7.46 | $7.85 | 88,445 |
| 1993-06-22 | $7.37 | $7.75 | 133,733 |
| 1993-06-21 | $7.27 | $7.65 | 469,930 |
| 1993-06-18 | $7.27 | $7.65 | 564,768 |
| 1993-06-17 | $7.32 | $7.70 | 361,238 |
| 1993-06-16 | $7.41 | $7.80 | 59,674 |
| 1993-06-15 | $7.44 | $7.82 | 214,718 |
| 1993-06-14 | $7.62 | $8.02 | 198,202 |
| 1993-06-11 | $7.55 | $7.95 | 204,595 |
| 1993-06-10 | $7.51 | $7.90 | 250,949 |
| 1993-06-09 | $7.53 | $7.92 | 124,675 |
| 1993-06-08 | $7.55 | $7.95 | 138,528 |
| 1993-06-07 | $7.48 | $7.87 | 115,085 |
| 1993-06-04 | $7.41 | $7.80 | 217,382 |
| 1993-06-03 | $7.55 | $7.95 | 423,043 |
| 1993-06-02 | $7.51 | $7.90 | 392,674 |
| 1993-06-01 | $7.51 | $7.90 | 314,885 |
| 1993-05-28 | $7.53 | $7.92 | 511,488 |
| 1993-05-27 | $7.53 | $7.92 | 144,389 |
| 1993-05-26 | $7.39 | $7.77 | 330,336 |
| 1993-05-25 | $7.46 | $7.85 | 152,914 |
| 1993-05-24 | $7.37 | $7.75 | 149,717 |
| 1993-05-21 | $7.37 | $7.75 | 97,502 |
| 1993-05-20 | $7.44 | $7.82 | 52,214 |
| 1993-05-19 | $7.46 | $7.85 | 175,824 |
| 1993-05-18 | $7.62 | $8.02 | 26,107 |
| 1993-05-17 | $7.70 | $8.09 | 119,347 |
| 1993-05-14 | $7.72 | $8.12 | 26,107 |
| 1993-05-13 | $7.74 | $8.14 | 85,781 |
| 1993-05-12 | $7.84 | $8.24 | 194,472 |
| 1993-05-11 | $7.84 | $8.24 | 33,566 |
| 1993-05-10 | $7.84 | $8.24 | 258,408 |
| 1993-05-07 | $7.88 | $8.29 | 31,968 |
| 1993-05-06 | $7.91 | $8.32 | 391,075 |
| 1993-05-05 | $7.88 | $8.29 | 303,163 |
| 1993-05-04 | $7.88 | $8.29 | 615,384 |
| 1993-05-03 | $7.93 | $8.34 | 310,090 |
| 1993-04-30 | $7.98 | $8.39 | 179,554 |
| 1993-04-29 | $8.00 | $8.41 | 342,590 |
| 1993-04-28 | $8.02 | $8.44 | 9,590 |
| 1993-04-27 | $8.09 | $8.51 | 248,285 |
| 1993-04-26 | $7.91 | $8.32 | 696,902 |
| 1993-04-23 | $7.81 | $8.22 | 142,258 |
| 1993-04-22 | $7.91 | $8.32 | 10,690,632 |
| 1993-04-21 | $7.91 | $8.32 | 254,146 |
| 1993-04-20 | $8.16 | $8.52 | 375,091 |
| 1993-04-19 | $8.19 | $8.54 | 12,254 |
| 1993-04-16 | $8.02 | $8.37 | 280,786 |
| 1993-04-15 | $8.07 | $8.42 | 308,491 |
| 1993-04-14 | $8.02 | $8.37 | 49,550 |
| 1993-04-13 | $8.05 | $8.39 | 114,552 |
| 1993-04-12 | $7.93 | $8.27 | 288,245 |
| 1993-04-08 | $7.84 | $8.17 | 51,149 |
| 1993-04-07 | $7.74 | $8.08 | 116,150 |
| 1993-04-06 | $7.81 | $8.15 | 169,963 |
| 1993-04-05 | $7.79 | $8.12 | 10,656 |
| 1993-04-02 | $7.72 | $8.05 | 184,882 |
| 1993-04-01 | $7.84 | $8.17 | 257,875 |
| 1993-03-31 | $7.74 | $8.08 | 125,741 |
| 1993-03-30 | $7.67 | $8.00 | 14,918 |
| 1993-03-29 | $7.74 | $8.08 | 18,648 |
| 1993-03-26 | $7.79 | $8.12 | 20,246 |
| 1993-03-25 | $7.72 | $8.05 | 72,461 |
| 1993-03-24 | $7.70 | $8.03 | 8,525 |
| 1993-03-23 | $7.79 | $8.12 | 33,566 |
| 1993-03-22 | $7.72 | $8.05 | 201,931 |
| 1993-03-19 | $7.81 | $8.15 | 280,253 |
| 1993-03-18 | $7.79 | $8.12 | 613,786 |
| 1993-03-17 | $7.58 | $7.90 | 78,854 |
| 1993-03-16 | $7.65 | $7.98 | 110,290 |
| 1993-03-15 | $7.60 | $7.93 | 37,296 |
| 1993-03-12 | $7.51 | $7.83 | 517,349 |
| 1993-03-11 | $7.70 | $8.03 | 806,659 |
| 1993-03-10 | $7.74 | $8.08 | 652,147 |
| 1993-03-09 | $7.67 | $8.00 | 79,387 |
| 1993-03-08 | $7.60 | $7.93 | 321,811 |
| 1993-03-05 | $7.39 | $7.71 | 439,027 |
| 1993-03-04 | $7.46 | $7.78 | 211,522 |
| 1993-03-03 | $7.41 | $7.73 | 206,726 |
| 1993-03-02 | $7.46 | $7.78 | 958,507 |
| 1993-03-01 | $7.34 | $7.66 | 267,466 |
| 1993-02-26 | $7.41 | $7.73 | 234,432 |
| 1993-02-25 | $7.58 | $7.90 | 158,242 |
| 1993-02-24 | $7.70 | $8.03 | 543,456 |
| 1993-02-23 | $7.81 | $8.15 | 259,474 |
| 1993-02-22 | $7.84 | $8.17 | 894,571 |
| 1993-02-19 | $7.77 | $8.10 | 549,317 |
| 1993-02-18 | $7.70 | $8.03 | 108,158 |
| 1993-02-17 | $7.55 | $7.88 | 42,624 |
| 1993-02-16 | $7.58 | $7.90 | 104,962 |
| 1993-02-12 | $7.62 | $7.95 | 23,976 |
| 1993-02-11 | $7.55 | $7.88 | 137,462 |
| 1993-02-10 | $7.41 | $7.73 | 177,422 |
| 1993-02-09 | $7.27 | $7.59 | 273,326 |
| 1993-02-08 | $7.25 | $7.56 | 50,083 |
| 1993-02-05 | $7.16 | $7.46 | 422,510 |
| 1993-02-04 | $7.18 | $7.49 | 487,512 |
| 1993-02-03 | $7.25 | $7.56 | 177,422 |
| 1993-02-02 | $7.09 | $7.39 | 58,608 |
| 1993-02-01 | $7.16 | $7.46 | 190,210 |
| 1993-01-29 | $7.13 | $7.44 | 181,685 |
| 1993-01-28 | $7.20 | $7.51 | 318,614 |
| 1993-01-27 | $7.16 | $7.46 | 402,264 |
| 1993-01-26 | $7.20 | $7.51 | 54,346 |
| 1993-01-25 | $7.20 | $7.51 | 16,517 |
| 1993-01-22 | $7.20 | $7.51 | 412,387 |
| 1993-01-21 | $7.13 | $7.44 | 39,960 |
| 1993-01-20 | $7.18 | $7.49 | 137,995 |
| 1993-01-19 | $7.04 | $7.34 | 416,117 |
| 1993-01-18 | $7.01 | $7.32 | 123,077 |
| 1993-01-15 | $7.01 | $7.32 | 718,214 |
| 1993-01-14 | $7.01 | $7.32 | 224,842 |
| 1993-01-13 | $6.94 | $7.24 | 163,570 |
| 1993-01-12 | $6.94 | $7.24 | 97,502 |
| 1993-01-11 | $6.94 | $7.24 | 314,885 |
| 1993-01-08 | $6.92 | $7.22 | 742,190 |
| 1993-01-07 | $6.94 | $7.24 | 666,533 |
| 1993-01-06 | $7.13 | $7.44 | 806,126 |
| 1993-01-05 | $7.13 | $7.44 | 183,283 |
| 1993-01-04 | $7.11 | $7.41 | 402,797 |