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
- 1985-01-30 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 | $7.92 | $8.85 | 10,800 | — | — |
| 1993-12-30 | $7.92 | $8.85 | 22,200 | — | — |
| 1993-12-29 | $8.00 | $8.94 | 6,300 | — | — |
| 1993-12-28 | $7.92 | $8.85 | 48,900 | — | — |
| 1993-12-27 | $8.08 | $9.04 | 9,900 | — | — |
| 1993-12-23 | $8.08 | $9.04 | 1,500 | — | — |
| 1993-12-22 | $8.08 | $9.04 | 5,400 | — | — |
| 1993-12-21 | $8.08 | $9.04 | 1,500 | — | — |
| 1993-12-20 | $8.42 | $9.41 | 151,800 | — | — |
| 1993-12-17 | $8.17 | $9.13 | 5,100 | — | — |
| 1993-12-16 | $8.00 | $8.94 | 3,600 | — | — |
| 1993-12-15 | $7.96 | $8.90 | 18,900 | — | — |
| 1993-12-14 | $8.25 | $9.22 | 13,800 | — | — |
| 1993-12-13 | $8.00 | $8.94 | 48,300 | — | — |
| 1993-12-10 | $8.21 | $9.18 | 33,300 | — | — |
| 1993-12-09 | $8.13 | $9.08 | 63,300 | — | — |
| 1993-12-08 | $8.33 | $9.32 | 300 | — | — |
| 1993-12-07 | $8.04 | $8.99 | 85,200 | — | — |
| 1993-12-06 | $8.33 | $9.32 | 33,300 | — | — |
| 1993-12-03 | $8.04 | $8.99 | 36,900 | — | — |
| 1993-12-02 | $8.04 | $8.99 | 18,300 | — | — |
| 1993-12-01 | $8.17 | $9.13 | 21,600 | — | — |
| 1993-11-30 | $8.00 | $8.94 | 1,500 | — | — |
| 1993-11-29 | $8.21 | $9.18 | 10,800 | — | — |
| 1993-11-26 | $8.00 | $8.94 | 300 | — | — |
| 1993-11-24 | $8.21 | $9.10 | 8,400 | — | — |
| 1993-11-23 | $8.00 | $8.86 | 20,700 | — | — |
| 1993-11-22 | $8.25 | $9.14 | 52,800 | — | — |
| 1993-11-19 | $8.17 | $9.05 | 36,600 | — | — |
| 1993-11-18 | $8.38 | $9.28 | 21,000 | — | — |
| 1993-11-17 | $8.33 | $9.23 | 18,000 | — | — |
| 1993-11-16 | $8.38 | $9.28 | 37,800 | — | — |
| 1993-11-15 | $8.46 | $9.37 | 51,600 | — | — |
| 1993-11-12 | $8.42 | $9.33 | 75,300 | — | — |
| 1993-11-11 | $8.25 | $9.14 | 82,800 | — | — |
| 1993-11-10 | $8.54 | $9.46 | 44,100 | — | — |
| 1993-11-09 | $8.75 | $9.70 | 13,800 | — | — |
| 1993-11-08 | $8.83 | $9.79 | 18,000 | — | — |
| 1993-11-05 | $8.83 | $9.79 | 22,500 | — | — |
| 1993-11-04 | $8.46 | $9.37 | 14,400 | — | — |
| 1993-11-03 | $8.83 | $9.79 | 29,100 | — | — |
| 1993-11-02 | $8.42 | $9.33 | 6,300 | — | — |
| 1993-11-01 | $8.50 | $9.42 | 21,300 | — | — |
| 1993-10-29 | $8.42 | $9.33 | 21,600 | — | — |
| 1993-10-28 | $8.42 | $9.33 | 14,100 | — | — |
| 1993-10-27 | $8.50 | $9.42 | 37,500 | — | — |
| 1993-10-26 | $8.17 | $9.05 | 7,800 | — | — |
| 1993-10-25 | $8.29 | $9.19 | 47,400 | — | — |
| 1993-10-22 | $8.21 | $9.10 | 215,100 | — | — |
| 1993-10-21 | $9.00 | $9.97 | 26,100 | — | — |
| 1993-10-20 | $9.08 | $10.07 | 56,100 | — | — |
| 1993-10-19 | $9.17 | $10.16 | 9,600 | — | — |
| 1993-10-18 | $9.00 | $9.97 | 60,600 | — | — |
| 1993-10-15 | $9.00 | $9.97 | 38,700 | — | — |
| 1993-10-14 | $8.96 | $9.93 | 1,800 | — | — |
| 1993-10-13 | $8.83 | $9.79 | 50,100 | — | — |
| 1993-10-12 | $8.75 | $9.70 | 5,400 | — | — |
| 1993-10-11 | $8.92 | $9.88 | 5,100 | — | — |
| 1993-10-08 | $8.83 | $9.79 | 20,100 | — | — |
| 1993-10-07 | $8.67 | $9.60 | 15,300 | — | — |
| 1993-10-06 | $8.83 | $9.79 | 4,200 | — | — |
| 1993-10-05 | $8.67 | $9.60 | 57,000 | — | — |
| 1993-10-04 | $8.67 | $9.60 | 77,100 | — | — |
| 1993-10-01 | $8.71 | $9.65 | 32,100 | — | — |
| 1993-09-30 | $8.83 | $9.79 | 10,500 | — | — |
| 1993-09-29 | $8.83 | $9.79 | 300 | — | — |
| 1993-09-28 | $8.63 | $9.56 | 34,200 | — | — |
| 1993-09-27 | $8.75 | $9.70 | 158,700 | — | — |
| 1993-09-24 | $8.58 | $9.51 | 12,300 | — | — |
| 1993-09-23 | $8.21 | $9.10 | 2,100 | — | — |
| 1993-09-22 | $8.46 | $9.37 | 19,800 | — | — |
| 1993-09-21 | $8.46 | $9.37 | 75,300 | — | — |
| 1993-09-20 | $8.33 | $9.23 | 0 | — | — |
| 1993-09-17 | $8.33 | $9.23 | 6,900 | — | — |
| 1993-09-16 | $8.58 | $9.51 | 6,000 | — | — |
| 1993-09-15 | $8.29 | $9.19 | 6,300 | — | — |
| 1993-09-14 | $8.54 | $9.46 | 45,900 | — | — |
| 1993-09-13 | $8.58 | $9.51 | 11,400 | — | — |
| 1993-09-10 | $8.50 | $9.42 | 71,100 | — | — |
| 1993-09-09 | $8.42 | $9.33 | 123,000 | — | — |
| 1993-09-08 | $8.17 | $9.05 | 2,700 | — | — |
| 1993-09-07 | $8.58 | $9.51 | 18,000 | — | — |
| 1993-09-03 | $8.58 | $9.51 | 19,500 | — | — |
| 1993-09-02 | $8.50 | $9.42 | 51,000 | — | — |
| 1993-09-01 | $8.25 | $9.14 | 20,100 | — | — |
| 1993-08-31 | $8.38 | $9.21 | 3,900 | — | — |
| 1993-08-30 | $8.50 | $9.34 | 11,700 | — | — |
| 1993-08-27 | $8.42 | $9.25 | 4,800 | — | — |
| 1993-08-26 | $8.38 | $9.21 | 12,900 | — | — |
| 1993-08-25 | $8.58 | $9.44 | 2,700 | — | — |
| 1993-08-24 | $8.33 | $9.16 | 10,200 | — | — |
| 1993-08-23 | $8.58 | $9.44 | 3,000 | — | — |
| 1993-08-20 | $8.33 | $9.16 | 14,100 | — | — |
| 1993-08-19 | $8.29 | $9.11 | 4,800 | — | — |
| 1993-08-18 | $8.38 | $9.21 | 2,700 | — | — |
| 1993-08-17 | $8.25 | $9.07 | 40,200 | — | — |
| 1993-08-16 | $8.17 | $8.98 | 5,400 | — | — |
| 1993-08-13 | $8.33 | $9.16 | 3,000 | — | — |
| 1993-08-12 | $8.17 | $8.98 | 58,500 | — | — |
| 1993-08-11 | $8.25 | $9.07 | 19,800 | — | — |
| 1993-08-10 | $8.25 | $9.07 | 8,100 | — | — |
| 1993-08-09 | $8.33 | $9.16 | 6,900 | — | — |
| 1993-08-06 | $8.50 | $9.34 | 21,600 | — | — |
| 1993-08-05 | $8.58 | $9.44 | 111,900 | — | — |
| 1993-08-04 | $8.08 | $8.89 | 12,300 | — | — |
| 1993-08-03 | $7.83 | $8.61 | 900 | — | — |
| 1993-08-02 | $8.13 | $8.93 | 23,400 | — | — |
| 1993-07-30 | $8.25 | $9.07 | 4,800 | — | — |
| 1993-07-29 | $8.00 | $8.79 | 18,900 | — | — |
| 1993-07-28 | $8.08 | $8.89 | 0 | — | — |
| 1993-07-27 | $8.08 | $8.89 | 78,600 | — | — |
| 1993-07-26 | $7.75 | $8.52 | 3,300 | — | — |
| 1993-07-23 | $8.17 | $8.98 | 6,600 | — | — |
| 1993-07-22 | $7.75 | $8.52 | 300 | — | — |
| 1993-07-21 | $7.92 | $8.70 | 29,400 | — | — |
| 1993-07-20 | $7.83 | $8.61 | 11,400 | — | — |
| 1993-07-19 | $8.00 | $8.79 | 40,200 | — | — |
| 1993-07-16 | $8.17 | $8.98 | 3,000 | — | — |
| 1993-07-15 | $8.17 | $8.98 | 300 | — | — |
| 1993-07-14 | $8.17 | $8.98 | 93,900 | — | — |
| 1993-07-13 | $7.92 | $8.70 | 23,700 | — | — |
| 1993-07-12 | $8.17 | $8.98 | 99,300 | — | — |
| 1993-07-09 | $7.75 | $8.52 | 3,600 | — | — |
| 1993-07-08 | $7.75 | $8.52 | 87,900 | — | — |
| 1993-07-07 | $7.54 | $8.29 | 84,900 | — | — |
| 1993-07-06 | $7.67 | $8.43 | 30,600 | — | — |
| 1993-07-02 | $7.54 | $8.29 | 18,000 | — | — |
| 1993-07-01 | $7.42 | $8.15 | 0 | — | — |
| 1993-06-30 | $7.42 | $8.15 | 0 | — | — |
| 1993-06-29 | $7.42 | $8.15 | 0 | — | — |
| 1993-06-28 | $7.42 | $8.15 | 4,500 | — | — |
| 1993-06-25 | $7.58 | $8.34 | 27,900 | — | — |
| 1993-06-24 | $7.67 | $8.43 | 1,200 | — | — |
| 1993-06-23 | $7.79 | $8.57 | 32,100 | — | — |
| 1993-06-22 | $7.67 | $8.43 | 78,000 | — | — |
| 1993-06-21 | $7.42 | $8.15 | 2,400 | — | — |
| 1993-06-18 | $7.42 | $8.15 | 10,200 | — | — |
| 1993-06-17 | $7.83 | $8.61 | 1,200 | — | — |
| 1993-06-16 | $7.83 | $8.61 | 23,100 | — | — |
| 1993-06-15 | $7.58 | $8.34 | 6,600 | — | — |
| 1993-06-14 | $7.63 | $8.38 | 7,200 | — | — |
| 1993-06-11 | $7.42 | $8.15 | 0 | — | — |
| 1993-06-10 | $7.42 | $8.15 | 600 | — | — |
| 1993-06-09 | $7.42 | $8.15 | 8,400 | — | — |
| 1993-06-08 | $7.42 | $8.15 | 6,000 | — | — |
| 1993-06-07 | $7.42 | $8.15 | 6,000 | — | — |
| 1993-06-04 | $7.75 | $8.52 | 6,300 | — | — |
| 1993-06-03 | $7.67 | $8.43 | 40,500 | — | — |
| 1993-06-02 | $7.75 | $8.52 | 0 | — | — |
| 1993-06-01 | $7.75 | $8.52 | 600 | — | — |
| 1993-05-28 | $7.42 | $8.15 | 7,500 | — | — |
| 1993-05-27 | $7.83 | $8.61 | 2,700 | — | — |
| 1993-05-26 | $7.54 | $8.29 | 100,500 | — | — |
| 1993-05-25 | $7.42 | $8.15 | 34,200 | — | — |
| 1993-05-24 | $7.33 | $8.06 | 2,100 | — | — |
| 1993-05-21 | $7.46 | $8.20 | 13,200 | — | — |
| 1993-05-20 | $7.54 | $8.29 | 229,800 | — | — |
| 1993-05-19 | $7.25 | $7.97 | 7,200 | — | — |
| 1993-05-18 | $7.67 | $8.43 | 65,100 | — | — |
| 1993-05-17 | $7.67 | $8.43 | 43,200 | — | — |
| 1993-05-14 | $7.67 | $8.43 | 39,000 | — | — |
| 1993-05-13 | $7.58 | $8.34 | 49,800 | — | — |
| 1993-05-12 | $7.79 | $8.57 | 59,400 | — | — |
| 1993-05-11 | $7.92 | $8.70 | 48,600 | — | — |
| 1993-05-10 | $7.92 | $8.70 | 79,200 | — | — |
| 1993-05-07 | $7.75 | $8.52 | 6,000 | — | — |
| 1993-05-06 | $7.79 | $8.57 | 49,800 | — | — |
| 1993-05-05 | $7.75 | $8.52 | 18,000 | — | — |
| 1993-05-04 | $7.75 | $8.52 | 70,200 | — | — |
| 1993-05-03 | $7.75 | $8.45 | 128,100 | — | — |
| 1993-04-30 | $7.67 | $8.36 | 3,000 | — | — |
| 1993-04-29 | $7.71 | $8.40 | 70,800 | — | — |
| 1993-04-28 | $8.08 | $8.81 | 16,200 | — | — |
| 1993-04-27 | $8.00 | $8.72 | 20,400 | — | — |
| 1993-04-26 | $8.17 | $8.90 | 84,300 | — | — |
| 1993-04-23 | $8.33 | $9.08 | 19,800 | — | — |
| 1993-04-22 | $8.29 | $9.04 | 24,300 | — | — |
| 1993-04-21 | $8.33 | $9.08 | 90,900 | — | — |
| 1993-04-20 | $8.33 | $9.08 | 34,500 | — | — |
| 1993-04-19 | $8.33 | $9.08 | 18,600 | — | — |
| 1993-04-16 | $8.50 | $9.26 | 22,200 | — | — |
| 1993-04-15 | $8.25 | $8.99 | 11,700 | — | — |
| 1993-04-14 | $8.50 | $9.26 | 15,600 | — | — |
| 1993-04-13 | $8.50 | $9.26 | 3,900 | — | — |
| 1993-04-12 | $8.25 | $8.99 | 15,000 | — | — |
| 1993-04-08 | $8.29 | $9.04 | 14,100 | — | — |
| 1993-04-07 | $8.50 | $9.26 | 6,000 | — | — |
| 1993-04-06 | $8.25 | $8.99 | 15,900 | — | — |
| 1993-04-05 | $8.25 | $8.99 | 21,900 | — | — |
| 1993-04-02 | $8.25 | $8.99 | 7,800 | — | — |
| 1993-04-01 | $8.25 | $8.99 | 29,700 | — | — |
| 1993-03-31 | $8.42 | $9.17 | 18,000 | — | — |
| 1993-03-30 | $8.33 | $9.08 | 31,200 | — | — |
| 1993-03-29 | $8.38 | $9.13 | 54,300 | — | — |
| 1993-03-26 | $8.42 | $9.17 | 38,100 | — | — |
| 1993-03-25 | $8.42 | $9.17 | 12,600 | — | — |
| 1993-03-24 | $8.67 | $9.45 | 46,500 | — | — |
| 1993-03-23 | $8.50 | $9.26 | 9,600 | — | — |
| 1993-03-22 | $8.42 | $9.17 | 32,400 | — | — |
| 1993-03-19 | $8.46 | $9.22 | 32,700 | — | — |
| 1993-03-18 | $8.67 | $9.45 | 24,000 | — | — |
| 1993-03-17 | $8.50 | $9.26 | 46,800 | — | — |
| 1993-03-16 | $8.50 | $9.26 | 44,100 | — | — |
| 1993-03-15 | $8.63 | $9.40 | 175,500 | — | — |
| 1993-03-12 | $8.33 | $9.08 | 34,500 | — | — |
| 1993-03-11 | $8.25 | $8.99 | 153,000 | — | — |
| 1993-03-10 | $8.33 | $9.08 | 63,300 | — | — |
| 1993-03-09 | $8.25 | $8.99 | 19,500 | — | — |
| 1993-03-08 | $8.25 | $8.99 | 180,600 | — | — |
| 1993-03-05 | $8.17 | $8.90 | 18,300 | — | — |
| 1993-03-04 | $8.42 | $9.17 | 2,400 | — | — |
| 1993-03-03 | $8.08 | $8.81 | 189,600 | — | — |
| 1993-03-02 | $8.17 | $8.83 | 66,900 | — | — |
| 1993-03-01 | $8.17 | $8.83 | 73,200 | — | — |
| 1993-02-26 | $8.25 | $8.92 | 7,200 | — | — |
| 1993-02-25 | $8.21 | $8.87 | 107,400 | — | — |
| 1993-02-24 | $8.17 | $8.83 | 43,800 | — | — |
| 1993-02-23 | $8.08 | $8.74 | 10,800 | — | — |
| 1993-02-22 | $8.17 | $8.83 | 26,700 | — | — |
| 1993-02-19 | $8.08 | $8.74 | 51,900 | — | — |
| 1993-02-18 | $8.25 | $8.92 | 86,400 | — | — |
| 1993-02-17 | $8.33 | $9.01 | 265,500 | — | — |
| 1993-02-16 | $8.17 | $8.83 | 82,500 | — | — |
| 1993-02-12 | $8.25 | $8.92 | 176,400 | — | — |
| 1993-02-11 | $8.29 | $8.96 | 1,892,100 | — | — |
| 1993-02-10 | $8.17 | $8.83 | 9,600 | — | — |
| 1993-02-09 | $8.50 | $9.19 | 600 | — | — |
| 1993-02-08 | $8.46 | $9.14 | 21,300 | — | — |
| 1993-02-05 | $8.25 | $8.92 | 6,900 | — | — |
| 1993-02-04 | $8.42 | $9.10 | 24,900 | — | — |
| 1993-02-03 | $8.50 | $9.19 | 19,500 | — | — |
| 1993-02-02 | $8.50 | $9.19 | 300 | — | — |
| 1993-02-01 | $8.67 | $9.37 | 39,000 | — | — |
| 1993-01-29 | $8.67 | $9.37 | 143,400 | — | — |
| 1993-01-28 | $8.46 | $9.14 | 18,900 | — | — |
| 1993-01-27 | $8.33 | $9.01 | 83,700 | — | — |
| 1993-01-26 | $8.54 | $9.23 | 11,400 | — | — |
| 1993-01-25 | $8.42 | $9.10 | 28,500 | — | — |
| 1993-01-22 | $8.00 | $8.65 | 20,700 | — | — |
| 1993-01-21 | $8.00 | $8.65 | 152,100 | — | — |
| 1993-01-20 | $7.54 | $8.15 | 78,600 | — | — |
| 1993-01-19 | $7.58 | $8.20 | 13,800 | — | — |
| 1993-01-18 | $7.50 | $8.11 | 54,300 | — | — |
| 1993-01-15 | $7.17 | $7.75 | 9,000 | — | — |
| 1993-01-14 | $7.17 | $7.75 | 1,200 | — | — |
| 1993-01-13 | $7.17 | $7.75 | 1,500 | — | — |
| 1993-01-12 | $7.17 | $7.75 | 3,600 | — | — |
| 1993-01-11 | $7.17 | $7.75 | 0 | — | — |
| 1993-01-08 | $7.17 | $7.75 | 6,900 | — | — |
| 1993-01-07 | $7.33 | $7.93 | 6,000 | — | — |
| 1993-01-06 | $7.25 | $7.84 | 19,800 | — | — |
| 1993-01-05 | $7.42 | $8.02 | 10,500 | — | — |
| 1993-01-04 | $7.50 | $8.11 | 4,200 | — | — |