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
- 1986-06-18 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 | $7.69 | $7.69 | 91,800 | — | — |
| 1993-12-30 | $7.50 | $7.50 | 14,600 | — | — |
| 1993-12-29 | $7.69 | $7.69 | 44,600 | — | — |
| 1993-12-28 | $7.44 | $7.44 | 113,200 | — | — |
| 1993-12-27 | $7.25 | $7.25 | 70,800 | — | — |
| 1993-12-23 | $7.06 | $7.06 | 34,600 | — | — |
| 1993-12-22 | $6.94 | $6.94 | 7,200 | — | — |
| 1993-12-21 | $7.13 | $7.13 | 26,000 | — | — |
| 1993-12-20 | $7.13 | $7.13 | 28,800 | — | — |
| 1993-12-17 | $7.13 | $7.13 | 70,800 | — | — |
| 1993-12-16 | $6.94 | $6.94 | 15,200 | — | — |
| 1993-12-15 | $6.94 | $6.94 | 12,200 | — | — |
| 1993-12-14 | $7.00 | $7.00 | 26,600 | — | — |
| 1993-12-13 | $6.88 | $6.88 | 19,800 | — | — |
| 1993-12-10 | $6.94 | $6.94 | 35,200 | — | — |
| 1993-12-09 | $6.88 | $6.88 | 21,600 | — | — |
| 1993-12-08 | $7.00 | $7.00 | 97,600 | — | — |
| 1993-12-07 | $7.25 | $7.25 | 55,200 | — | — |
| 1993-12-06 | $7.25 | $7.25 | 37,400 | — | — |
| 1993-12-03 | $7.44 | $7.44 | 84,000 | — | — |
| 1993-12-02 | $7.25 | $7.25 | 199,000 | — | — |
| 1993-12-01 | $6.94 | $6.94 | 186,200 | — | — |
| 1993-11-30 | $6.56 | $6.56 | 51,200 | — | — |
| 1993-11-29 | $6.56 | $6.56 | 42,000 | — | — |
| 1993-11-26 | $6.38 | $6.37 | 9,600 | — | — |
| 1993-11-24 | $6.19 | $6.19 | 34,000 | — | — |
| 1993-11-23 | $6.19 | $6.19 | 124,200 | — | — |
| 1993-11-22 | $6.00 | $6.00 | 64,000 | — | — |
| 1993-11-19 | $6.13 | $6.12 | 41,800 | — | — |
| 1993-11-18 | $6.19 | $6.19 | 43,400 | — | — |
| 1993-11-17 | $6.25 | $6.25 | 69,200 | — | — |
| 1993-11-16 | $6.31 | $6.31 | 40,200 | — | — |
| 1993-11-15 | $6.63 | $6.62 | 62,000 | — | — |
| 1993-11-12 | $6.63 | $6.62 | 45,800 | — | — |
| 1993-11-11 | $6.63 | $6.62 | 69,600 | — | — |
| 1993-11-10 | $6.63 | $6.62 | 10,000 | — | — |
| 1993-11-09 | $6.69 | $6.69 | 102,000 | — | — |
| 1993-11-08 | $6.69 | $6.69 | 145,800 | — | — |
| 1993-11-05 | $6.63 | $6.62 | 100,200 | — | — |
| 1993-11-04 | $6.75 | $6.75 | 194,000 | — | — |
| 1993-11-03 | $6.75 | $6.75 | 76,000 | — | — |
| 1993-11-02 | $6.81 | $6.81 | 192,400 | — | — |
| 1993-11-01 | $6.88 | $6.88 | 156,200 | — | — |
| 1993-10-29 | $6.88 | $6.88 | 14,800 | — | — |
| 1993-10-28 | $7.06 | $7.06 | 196,200 | — | — |
| 1993-10-27 | $6.81 | $6.81 | 68,800 | — | — |
| 1993-10-26 | $6.81 | $6.81 | 121,200 | — | — |
| 1993-10-25 | $6.75 | $6.75 | 227,200 | — | — |
| 1993-10-22 | $6.13 | $6.12 | 279,000 | — | — |
| 1993-10-21 | $5.63 | $5.62 | 617,800 | — | — |
| 1993-10-20 | $6.06 | $6.06 | 38,600 | — | — |
| 1993-10-19 | $6.13 | $6.12 | 751,200 | — | — |
| 1993-10-18 | $6.38 | $6.37 | 78,000 | — | — |
| 1993-10-15 | $6.25 | $6.25 | 43,800 | — | — |
| 1993-10-14 | $6.38 | $6.37 | 168,200 | — | — |
| 1993-10-13 | $6.50 | $6.50 | 62,800 | — | — |
| 1993-10-12 | $6.69 | $6.69 | 34,200 | — | — |
| 1993-10-11 | $6.63 | $6.62 | 57,000 | — | — |
| 1993-10-08 | $6.63 | $6.62 | 25,400 | — | — |
| 1993-10-07 | $6.94 | $6.94 | 49,600 | — | — |
| 1993-10-06 | $7.06 | $7.06 | 47,000 | — | — |
| 1993-10-05 | $7.00 | $7.00 | 111,400 | — | — |
| 1993-10-04 | $7.25 | $7.25 | 32,600 | — | — |
| 1993-10-01 | $7.19 | $7.19 | 58,600 | — | — |
| 1993-09-30 | $7.25 | $7.25 | 37,200 | — | — |
| 1993-09-29 | $7.06 | $7.06 | 29,600 | — | — |
| 1993-09-28 | $7.25 | $7.25 | 11,000 | — | — |
| 1993-09-27 | $7.19 | $7.19 | 87,200 | — | — |
| 1993-09-24 | $7.38 | $7.38 | 83,400 | — | — |
| 1993-09-23 | $7.31 | $7.31 | 191,800 | — | — |
| 1993-09-22 | $7.06 | $7.06 | 325,800 | — | — |
| 1993-09-21 | $6.88 | $6.88 | 200,200 | — | — |
| 1993-09-20 | $6.63 | $6.62 | 153,800 | — | — |
| 1993-09-17 | $6.44 | $6.44 | 25,000 | — | — |
| 1993-09-16 | $6.25 | $6.25 | 16,400 | — | — |
| 1993-09-15 | $6.25 | $6.25 | 91,200 | — | — |
| 1993-09-14 | $6.25 | $6.25 | 70,800 | — | — |
| 1993-09-13 | $6.44 | $6.44 | 184,200 | — | — |
| 1993-09-10 | $6.31 | $6.31 | 30,000 | — | — |
| 1993-09-09 | $6.25 | $6.25 | 199,600 | — | — |
| 1993-09-08 | $5.94 | $5.94 | 48,000 | — | — |
| 1993-09-07 | $5.94 | $5.94 | 109,600 | — | — |
| 1993-09-03 | $6.00 | $6.00 | 22,800 | — | — |
| 1993-09-02 | $5.88 | $5.88 | 20,400 | — | — |
| 1993-09-01 | $5.88 | $5.88 | 156,000 | — | — |
| 1993-08-31 | $6.06 | $6.06 | 291,200 | — | — |
| 1993-08-30 | $5.75 | $5.75 | 104,800 | — | — |
| 1993-08-27 | $5.88 | $5.88 | 24,400 | — | — |
| 1993-08-26 | $5.84 | $5.84 | 68,000 | — | — |
| 1993-08-25 | $5.69 | $5.69 | 222,800 | — | — |
| 1993-08-24 | $5.75 | $5.75 | 66,800 | — | — |
| 1993-08-23 | $6.06 | $6.06 | 51,200 | — | — |
| 1993-08-20 | $6.13 | $6.12 | 39,200 | — | — |
| 1993-08-19 | $6.06 | $6.06 | 165,200 | — | — |
| 1993-08-18 | $6.06 | $6.06 | 116,800 | — | — |
| 1993-08-17 | $6.19 | $6.19 | 12,800 | — | — |
| 1993-08-16 | $6.13 | $6.12 | 32,400 | — | — |
| 1993-08-13 | $6.06 | $6.06 | 88,800 | — | — |
| 1993-08-12 | $6.06 | $6.06 | 60,800 | — | — |
| 1993-08-11 | $6.31 | $6.31 | 33,600 | — | — |
| 1993-08-10 | $6.31 | $6.31 | 63,600 | — | — |
| 1993-08-09 | $6.31 | $6.31 | 59,600 | — | — |
| 1993-08-06 | $6.06 | $6.06 | 176,800 | — | — |
| 1993-08-05 | $6.06 | $6.06 | 91,600 | — | — |
| 1993-08-04 | $6.25 | $6.25 | 205,200 | — | — |
| 1993-08-03 | $6.44 | $6.44 | 82,800 | — | — |
| 1993-08-02 | $6.44 | $6.44 | 76,000 | — | — |
| 1993-07-30 | $6.38 | $6.37 | 40,400 | — | — |
| 1993-07-29 | $6.44 | $6.44 | 86,000 | — | — |
| 1993-07-28 | $6.28 | $6.28 | 85,200 | — | — |
| 1993-07-27 | $6.25 | $6.25 | 89,200 | — | — |
| 1993-07-26 | $6.19 | $6.19 | 77,600 | — | — |
| 1993-07-23 | $6.13 | $6.12 | 106,000 | — | — |
| 1993-07-22 | $6.25 | $6.25 | 193,600 | — | — |
| 1993-07-21 | $6.44 | $6.44 | 314,000 | — | — |
| 1993-07-20 | $6.19 | $6.19 | 88,400 | — | — |
| 1993-07-19 | $6.38 | $6.37 | 165,600 | — | — |
| 1993-07-16 | $6.25 | $6.25 | 54,000 | — | — |
| 1993-07-15 | $6.38 | $6.37 | 18,800 | — | — |
| 1993-07-14 | $6.38 | $6.37 | 130,000 | — | — |
| 1993-07-13 | $6.31 | $6.31 | 77,200 | — | — |
| 1993-07-12 | $6.50 | $6.50 | 26,000 | — | — |
| 1993-07-09 | $6.38 | $6.37 | 148,000 | — | — |
| 1993-07-08 | $6.31 | $6.31 | 248,800 | — | — |
| 1993-07-07 | $6.25 | $6.25 | 163,200 | — | — |
| 1993-07-06 | $6.31 | $6.31 | 42,000 | — | — |
| 1993-07-02 | $6.06 | $6.06 | 120,000 | — | — |
| 1993-07-01 | $6.13 | $6.12 | 95,600 | — | — |
| 1993-06-30 | $6.13 | $6.12 | 376,400 | — | — |
| 1993-06-29 | $6.06 | $6.06 | 122,800 | — | — |
| 1993-06-28 | $5.88 | $5.88 | 147,200 | — | — |
| 1993-06-25 | $6.00 | $6.00 | 164,400 | — | — |
| 1993-06-24 | $6.09 | $6.09 | 345,600 | — | — |
| 1993-06-23 | $6.25 | $6.25 | 130,400 | — | — |
| 1993-06-22 | $6.19 | $6.19 | 162,800 | — | — |
| 1993-06-21 | $6.44 | $6.44 | 16,400 | — | — |
| 1993-06-18 | $6.31 | $6.31 | 94,800 | — | — |
| 1993-06-17 | $6.19 | $6.19 | 164,000 | — | — |
| 1993-06-16 | $6.13 | $6.12 | 412,400 | — | — |
| 1993-06-15 | $6.56 | $6.56 | 977,600 | — | — |
| 1993-06-14 | $6.69 | $6.69 | 123,600 | — | — |
| 1993-06-11 | $6.72 | $6.72 | 450,400 | — | — |
| 1993-06-10 | $6.56 | $6.56 | 368,400 | — | — |
| 1993-06-09 | $6.69 | $6.69 | 319,600 | — | — |
| 1993-06-08 | $6.69 | $6.69 | 1,635,200 | — | — |
| 1993-06-07 | $6.88 | $6.88 | 209,600 | — | — |
| 1993-06-04 | $6.38 | $6.37 | 105,200 | — | — |
| 1993-06-03 | $6.44 | $6.44 | 60,800 | — | — |
| 1993-06-02 | $6.25 | $6.25 | 81,600 | — | — |
| 1993-06-01 | $6.19 | $6.19 | 4,400 | — | — |
| 1993-05-28 | $6.13 | $6.12 | 47,200 | — | — |
| 1993-05-27 | $6.13 | $6.12 | 83,600 | — | — |
| 1993-05-26 | $6.16 | $6.16 | 86,400 | — | — |
| 1993-05-25 | $6.19 | $6.19 | 50,000 | — | — |
| 1993-05-24 | $6.06 | $6.06 | 31,200 | — | — |
| 1993-05-21 | $6.03 | $6.03 | 216,000 | — | — |
| 1993-05-20 | $6.00 | $6.00 | 81,200 | — | — |
| 1993-05-19 | $6.25 | $6.25 | 58,400 | — | — |
| 1993-05-18 | $6.00 | $6.00 | 364,000 | — | — |
| 1993-05-17 | $5.94 | $5.94 | 27,600 | — | — |
| 1993-05-14 | $6.06 | $6.06 | 18,000 | — | — |
| 1993-05-13 | $6.13 | $6.12 | 25,600 | — | — |
| 1993-05-12 | $5.88 | $5.88 | 109,600 | — | — |
| 1993-05-11 | $6.03 | $6.03 | 104,000 | — | — |
| 1993-05-10 | $5.81 | $5.81 | 80,400 | — | — |
| 1993-05-07 | $6.06 | $6.06 | 275,200 | — | — |
| 1993-05-06 | $5.25 | $5.25 | 22,400 | — | — |
| 1993-05-05 | $5.19 | $5.19 | 11,600 | — | — |
| 1993-05-04 | $5.38 | $5.37 | 28,800 | — | — |
| 1993-05-03 | $5.19 | $5.19 | 98,400 | — | — |
| 1993-04-30 | $5.63 | $5.62 | 65,200 | — | — |
| 1993-04-29 | $5.50 | $5.50 | 5,200 | — | — |
| 1993-04-28 | $5.59 | $5.59 | 50,000 | — | — |
| 1993-04-27 | $5.56 | $5.56 | 112,400 | — | — |
| 1993-04-26 | $5.69 | $5.69 | 60,400 | — | — |
| 1993-04-23 | $5.56 | $5.56 | 33,200 | — | — |
| 1993-04-22 | $5.56 | $5.56 | 33,200 | — | — |
| 1993-04-21 | $5.56 | $5.56 | 72,800 | — | — |
| 1993-04-20 | $5.69 | $5.69 | 128,400 | — | — |
| 1993-04-19 | $5.50 | $5.50 | 124,400 | — | — |
| 1993-04-16 | $4.97 | $4.97 | 69,200 | — | — |
| 1993-04-15 | $5.19 | $5.19 | 58,000 | — | — |
| 1993-04-14 | $5.38 | $5.37 | 56,800 | — | — |
| 1993-04-13 | $5.38 | $5.37 | 118,800 | — | — |
| 1993-04-12 | $5.50 | $5.50 | 11,200 | — | — |
| 1993-04-08 | $5.75 | $5.75 | 29,200 | — | — |
| 1993-04-07 | $5.75 | $5.75 | 6,400 | — | — |
| 1993-04-06 | $5.75 | $5.75 | 24,400 | — | — |
| 1993-04-05 | $5.63 | $5.62 | 20,400 | — | — |
| 1993-04-02 | $5.44 | $5.44 | 12,000 | — | — |
| 1993-04-01 | $5.75 | $5.75 | 8,000 | — | — |
| 1993-03-31 | $5.75 | $5.75 | 22,000 | — | — |
| 1993-03-30 | $5.63 | $5.62 | 133,200 | — | — |
| 1993-03-29 | $5.31 | $5.31 | 62,000 | — | — |
| 1993-03-26 | $5.72 | $5.72 | 23,200 | — | — |
| 1993-03-25 | $5.88 | $5.88 | 51,200 | — | — |
| 1993-03-24 | $5.69 | $5.69 | 32,000 | — | — |
| 1993-03-23 | $5.81 | $5.81 | 51,600 | — | — |
| 1993-03-22 | $5.94 | $5.94 | 94,000 | — | — |
| 1993-03-19 | $5.81 | $5.81 | 7,600 | — | — |
| 1993-03-18 | $5.91 | $5.91 | 40,800 | — | — |
| 1993-03-17 | $5.81 | $5.81 | 27,200 | — | — |
| 1993-03-16 | $5.91 | $5.91 | 24,400 | — | — |
| 1993-03-15 | $6.00 | $6.00 | 27,200 | — | — |
| 1993-03-12 | $6.00 | $6.00 | 161,200 | — | — |
| 1993-03-11 | $5.88 | $5.88 | 163,200 | — | — |
| 1993-03-10 | $5.69 | $5.69 | 262,400 | — | — |
| 1993-03-09 | $5.31 | $5.31 | 75,600 | — | — |
| 1993-03-08 | $5.25 | $5.25 | 109,200 | — | — |
| 1993-03-05 | $5.00 | $5.00 | 157,200 | — | — |
| 1993-03-04 | $5.44 | $5.44 | 53,600 | — | — |
| 1993-03-03 | $5.25 | $5.25 | 61,600 | — | — |
| 1993-03-02 | $5.56 | $5.56 | 127,200 | — | — |
| 1993-03-01 | $5.81 | $5.81 | 34,400 | — | — |
| 1993-02-26 | $5.81 | $5.81 | 23,600 | — | — |
| 1993-02-25 | $5.72 | $5.72 | 56,000 | — | — |
| 1993-02-24 | $5.75 | $5.75 | 84,000 | — | — |
| 1993-02-23 | $5.91 | $5.91 | 73,200 | — | — |
| 1993-02-22 | $5.94 | $5.94 | 177,600 | — | — |
| 1993-02-19 | $5.81 | $5.81 | 37,600 | — | — |
| 1993-02-18 | $5.63 | $5.62 | 128,800 | — | — |
| 1993-02-17 | $5.63 | $5.62 | 47,200 | — | — |
| 1993-02-16 | $5.75 | $5.75 | 137,600 | — | — |
| 1993-02-12 | $5.94 | $5.94 | 176,400 | — | — |
| 1993-02-11 | $6.25 | $6.25 | 110,000 | — | — |
| 1993-02-10 | $6.38 | $6.37 | 150,000 | — | — |
| 1993-02-09 | $6.19 | $6.19 | 408,800 | — | — |
| 1993-02-08 | $5.88 | $5.88 | 501,200 | — | — |
| 1993-02-05 | $5.44 | $5.44 | 481,600 | — | — |
| 1993-02-04 | $5.06 | $5.06 | 21,200 | — | — |
| 1993-02-03 | $4.88 | $4.88 | 71,600 | — | — |
| 1993-02-02 | $5.06 | $5.06 | 48,000 | — | — |
| 1993-02-01 | $5.06 | $5.06 | 49,200 | — | — |
| 1993-01-29 | $4.81 | $4.81 | 78,000 | — | — |
| 1993-01-28 | $4.81 | $4.81 | 100,400 | — | — |
| 1993-01-27 | $4.56 | $4.56 | 176,400 | — | — |
| 1993-01-26 | $4.63 | $4.62 | 349,600 | — | — |
| 1993-01-25 | $4.88 | $4.88 | 280,400 | — | — |
| 1993-01-22 | $5.31 | $5.31 | 577,600 | — | — |
| 1993-01-21 | $5.63 | $5.62 | 165,200 | — | — |
| 1993-01-20 | $5.88 | $5.88 | 114,400 | — | — |
| 1993-01-19 | $5.75 | $5.75 | 168,800 | — | — |
| 1993-01-18 | $5.88 | $5.88 | 136,000 | — | — |
| 1993-01-15 | $5.94 | $5.94 | 19,600 | — | — |
| 1993-01-14 | $5.94 | $5.94 | 139,600 | — | — |
| 1993-01-13 | $5.94 | $5.94 | 127,600 | — | — |
| 1993-01-12 | $5.81 | $5.81 | 150,800 | — | — |
| 1993-01-11 | $6.00 | $6.00 | 204,000 | — | — |
| 1993-01-08 | $5.63 | $5.62 | 216,400 | — | — |
| 1993-01-07 | $5.63 | $5.62 | 337,200 | — | — |
| 1993-01-06 | $5.31 | $5.31 | 380,000 | — | — |
| 1993-01-05 | $5.25 | $5.25 | 406,400 | — | — |
| 1993-01-04 | $5.19 | $5.19 | 598,800 | — | — |