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
- 1986-09-09 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 | $8.70 | $12.40 | 8,680 | — | — |
| 1993-12-30 | $8.67 | $12.36 | 4,774 | — | — |
| 1993-12-29 | $8.70 | $12.40 | 25,172 | — | — |
| 1993-12-28 | $8.87 | $12.64 | 3,472 | — | — |
| 1993-12-27 | $8.93 | $12.72 | 26,908 | — | — |
| 1993-12-23 | $8.70 | $12.40 | 16,492 | — | — |
| 1993-12-22 | $8.50 | $12.11 | 18,228 | — | — |
| 1993-12-21 | $8.53 | $12.15 | 5,208 | — | — |
| 1993-12-20 | $8.41 | $11.99 | 6,076 | — | — |
| 1993-12-17 | $8.35 | $11.90 | 2,604 | — | — |
| 1993-12-16 | $8.32 | $11.86 | 10,416 | — | — |
| 1993-12-15 | $8.35 | $11.90 | 6,944 | — | — |
| 1993-12-14 | $8.41 | $11.99 | 14,322 | — | — |
| 1993-12-13 | $8.29 | $11.82 | 20,398 | — | — |
| 1993-12-10 | $8.53 | $12.15 | 25,606 | — | — |
| 1993-12-09 | $8.70 | $12.40 | 63,364 | — | — |
| 1993-12-08 | $8.99 | $12.81 | 39,928 | — | — |
| 1993-12-07 | $8.53 | $12.15 | 147,126 | — | — |
| 1993-12-06 | $8.44 | $12.03 | 57,288 | — | — |
| 1993-12-03 | $8.27 | $11.78 | 287,308 | — | — |
| 1993-12-02 | $8.38 | $11.94 | 40,362 | — | — |
| 1993-12-01 | $8.32 | $11.86 | 19,096 | — | — |
| 1993-11-30 | $7.95 | $11.33 | 3,038 | — | — |
| 1993-11-29 | $7.83 | $11.16 | 7,378 | — | — |
| 1993-11-26 | $7.66 | $10.92 | 0 | — | — |
| 1993-11-24 | $7.66 | $10.92 | 226,982 | — | — |
| 1993-11-23 | $7.46 | $10.63 | 26,908 | — | — |
| 1993-11-22 | $7.49 | $10.67 | 24,304 | — | — |
| 1993-11-19 | $7.72 | $11.00 | 13,020 | — | — |
| 1993-11-18 | $7.78 | $11.08 | 723,044 | — | — |
| 1993-11-17 | $8.01 | $11.41 | 1,736 | — | — |
| 1993-11-16 | $8.01 | $11.41 | 6,944 | — | — |
| 1993-11-15 | $7.92 | $11.29 | 2,604 | — | — |
| 1993-11-12 | $7.86 | $11.21 | 30,380 | — | — |
| 1993-11-11 | $7.81 | $11.12 | 4,340 | — | — |
| 1993-11-10 | $7.72 | $11.00 | 23,002 | — | — |
| 1993-11-09 | $7.57 | $10.80 | 3,038 | — | — |
| 1993-11-08 | $7.60 | $10.84 | 13,020 | — | — |
| 1993-11-05 | $7.60 | $10.84 | 82,460 | — | — |
| 1993-11-04 | $7.69 | $10.96 | 3,038 | — | — |
| 1993-11-03 | $7.81 | $11.12 | 17,360 | — | — |
| 1993-11-02 | $7.86 | $11.21 | 9,982 | — | — |
| 1993-11-01 | $7.78 | $11.08 | 6,510 | — | — |
| 1993-10-29 | $7.78 | $11.08 | 1,736 | — | — |
| 1993-10-28 | $7.66 | $10.92 | 172,298 | — | — |
| 1993-10-27 | $7.55 | $10.75 | 5,642 | — | — |
| 1993-10-26 | $7.63 | $10.88 | 5,642 | — | — |
| 1993-10-25 | $7.78 | $11.08 | 6,944 | — | — |
| 1993-10-22 | $7.83 | $11.16 | 6,944 | — | — |
| 1993-10-21 | $7.75 | $11.04 | 4,774 | — | — |
| 1993-10-20 | $7.66 | $10.92 | 14,322 | — | — |
| 1993-10-19 | $7.60 | $10.84 | 31,682 | — | — |
| 1993-10-18 | $7.95 | $11.33 | 6,510 | — | — |
| 1993-10-15 | $8.06 | $11.49 | 43,400 | — | — |
| 1993-10-14 | $7.83 | $11.16 | 16,058 | — | — |
| 1993-10-13 | $7.75 | $11.04 | 37,324 | — | — |
| 1993-10-12 | $7.83 | $11.16 | 4,774 | — | — |
| 1993-10-11 | $7.89 | $11.25 | 10,850 | — | — |
| 1993-10-08 | $7.95 | $11.33 | 49,910 | — | — |
| 1993-10-07 | $7.75 | $11.04 | 17,794 | — | — |
| 1993-10-06 | $7.78 | $11.08 | 11,284 | — | — |
| 1993-10-05 | $7.83 | $11.16 | 39,928 | — | — |
| 1993-10-04 | $7.52 | $10.71 | 25,172 | — | — |
| 1993-10-01 | $7.34 | $10.47 | 17,360 | — | — |
| 1993-09-30 | $7.20 | $10.26 | 434 | — | — |
| 1993-09-29 | $7.14 | $10.18 | 3,906 | — | — |
| 1993-09-28 | $7.14 | $10.18 | 10,850 | — | — |
| 1993-09-27 | $7.23 | $10.30 | 21,266 | — | — |
| 1993-09-24 | $6.97 | $9.93 | 1,736 | — | — |
| 1993-09-23 | $7.03 | $10.02 | 13,454 | — | — |
| 1993-09-22 | $7.14 | $10.18 | 45,136 | — | — |
| 1993-09-21 | $7.09 | $10.10 | 53,382 | — | — |
| 1993-09-20 | $7.26 | $10.34 | 6,510 | — | — |
| 1993-09-17 | $7.32 | $10.43 | 9,548 | — | — |
| 1993-09-16 | $7.20 | $10.26 | 10,416 | — | — |
| 1993-09-15 | $7.23 | $10.30 | 4,340 | — | — |
| 1993-09-14 | $7.32 | $10.43 | 8,680 | — | — |
| 1993-09-13 | $7.34 | $10.47 | 3,906 | — | — |
| 1993-09-10 | $7.37 | $10.51 | 2,170 | — | — |
| 1993-09-09 | $7.34 | $10.47 | 32,116 | — | — |
| 1993-09-08 | $7.32 | $10.43 | 31,248 | — | — |
| 1993-09-07 | $7.17 | $10.22 | 46,438 | — | — |
| 1993-09-03 | $7.00 | $9.97 | 4,774 | — | — |
| 1993-09-02 | $6.94 | $9.89 | 8,680 | — | — |
| 1993-09-01 | $7.11 | $10.14 | 103,726 | — | — |
| 1993-08-31 | $7.03 | $10.02 | 65,968 | — | — |
| 1993-08-30 | $7.20 | $10.26 | 51,646 | — | — |
| 1993-08-27 | $7.20 | $10.26 | 9,548 | — | — |
| 1993-08-26 | $7.20 | $10.26 | 23,436 | — | — |
| 1993-08-25 | $7.09 | $10.10 | 57,288 | — | — |
| 1993-08-24 | $7.03 | $10.02 | 8,680 | — | — |
| 1993-08-23 | $6.97 | $9.93 | 17,794 | — | — |
| 1993-08-20 | $7.03 | $10.02 | 40,796 | — | — |
| 1993-08-19 | $6.85 | $9.61 | 3,906 | — | — |
| 1993-08-18 | $6.74 | $9.45 | 13,888 | — | — |
| 1993-08-17 | $6.80 | $9.53 | 4,340 | — | — |
| 1993-08-16 | $6.77 | $9.49 | 6,510 | — | — |
| 1993-08-13 | $6.77 | $9.49 | 26,474 | — | — |
| 1993-08-12 | $6.83 | $9.57 | 12,152 | — | — |
| 1993-08-11 | $6.85 | $9.61 | 3,038 | — | — |
| 1993-08-10 | $6.85 | $9.61 | 10,850 | — | — |
| 1993-08-09 | $6.85 | $9.61 | 12,152 | — | — |
| 1993-08-06 | $6.80 | $9.53 | 8,680 | — | — |
| 1993-08-05 | $6.91 | $9.69 | 6,510 | — | — |
| 1993-08-04 | $6.85 | $9.61 | 15,190 | — | — |
| 1993-08-03 | $6.97 | $9.77 | 21,700 | — | — |
| 1993-08-02 | $6.83 | $9.57 | 10,416 | — | — |
| 1993-07-30 | $6.71 | $9.41 | 8,680 | — | — |
| 1993-07-29 | $6.74 | $9.45 | 7,378 | — | — |
| 1993-07-28 | $6.74 | $9.45 | 23,870 | — | — |
| 1993-07-27 | $6.65 | $9.33 | 23,436 | — | — |
| 1993-07-26 | $6.60 | $9.25 | 868 | — | — |
| 1993-07-23 | $6.60 | $9.25 | 6,076 | — | — |
| 1993-07-22 | $6.62 | $9.29 | 17,360 | — | — |
| 1993-07-21 | $6.62 | $9.29 | 4,774 | — | — |
| 1993-07-20 | $6.68 | $9.37 | 8,680 | — | — |
| 1993-07-19 | $6.85 | $9.61 | 22,568 | — | — |
| 1993-07-16 | $6.68 | $9.37 | 15,624 | — | — |
| 1993-07-15 | $6.74 | $9.45 | 4,340 | — | — |
| 1993-07-14 | $6.74 | $9.45 | 5,208 | — | — |
| 1993-07-13 | $6.68 | $9.37 | 4,774 | — | — |
| 1993-07-12 | $6.68 | $9.37 | 8,246 | — | — |
| 1993-07-09 | $6.68 | $9.37 | 10,850 | — | — |
| 1993-07-08 | $6.85 | $9.61 | 8,680 | — | — |
| 1993-07-07 | $6.88 | $9.65 | 283,402 | — | — |
| 1993-07-06 | $6.65 | $9.33 | 9,548 | — | — |
| 1993-07-02 | $6.60 | $9.25 | 47,740 | — | — |
| 1993-07-01 | $6.71 | $9.41 | 75,516 | — | — |
| 1993-06-30 | $6.57 | $9.21 | 7,812 | — | — |
| 1993-06-29 | $6.57 | $9.21 | 22,568 | — | — |
| 1993-06-28 | $6.45 | $9.04 | 3,038 | — | — |
| 1993-06-25 | $6.39 | $8.96 | 6,944 | — | — |
| 1993-06-24 | $6.28 | $8.80 | 6,076 | — | — |
| 1993-06-23 | $6.34 | $8.88 | 3,472 | — | — |
| 1993-06-22 | $6.34 | $8.88 | 9,114 | — | — |
| 1993-06-21 | $6.51 | $9.13 | 10,416 | — | — |
| 1993-06-18 | $6.57 | $9.21 | 3,472 | — | — |
| 1993-06-17 | $6.57 | $9.21 | 5,208 | — | — |
| 1993-06-16 | $6.57 | $9.21 | 6,076 | — | — |
| 1993-06-15 | $6.62 | $9.29 | 141,918 | — | — |
| 1993-06-14 | $6.62 | $9.29 | 137,578 | — | — |
| 1993-06-11 | $6.57 | $9.21 | 76,384 | — | — |
| 1993-06-10 | $6.51 | $9.13 | 3,906 | — | — |
| 1993-06-09 | $6.51 | $9.13 | 170,996 | — | — |
| 1993-06-08 | $6.34 | $8.88 | 1,302 | — | — |
| 1993-06-07 | $6.45 | $9.04 | 1,302 | — | — |
| 1993-06-04 | $6.39 | $8.96 | 15,624 | — | — |
| 1993-06-03 | $6.51 | $9.13 | 3,906 | — | — |
| 1993-06-02 | $6.57 | $9.21 | 10,416 | — | — |
| 1993-06-01 | $6.45 | $9.04 | 3,472 | — | — |
| 1993-05-28 | $6.28 | $8.80 | 4,774 | — | — |
| 1993-05-27 | $6.45 | $9.04 | 2,170 | — | — |
| 1993-05-26 | $6.45 | $9.04 | 16,058 | — | — |
| 1993-05-25 | $6.45 | $9.04 | 434 | — | — |
| 1993-05-24 | $6.45 | $9.04 | 1,302 | — | — |
| 1993-05-21 | $6.51 | $9.13 | 11,284 | — | — |
| 1993-05-20 | $6.51 | $9.13 | 52,948 | — | — |
| 1993-05-19 | $6.34 | $8.88 | 21,700 | — | — |
| 1993-05-18 | $6.22 | $8.72 | 10,850 | — | — |
| 1993-05-17 | $6.16 | $8.64 | 4,340 | — | — |
| 1993-05-14 | $6.11 | $8.56 | 434 | — | — |
| 1993-05-13 | $6.02 | $8.44 | 13,888 | — | — |
| 1993-05-12 | $6.13 | $8.60 | 2,604 | — | — |
| 1993-05-11 | $6.19 | $8.68 | 16,926 | — | — |
| 1993-05-10 | $6.08 | $8.52 | 11,284 | — | — |
| 1993-05-07 | $6.08 | $8.52 | 8,680 | — | — |
| 1993-05-06 | $6.11 | $8.56 | 35,154 | — | — |
| 1993-05-05 | $6.13 | $8.60 | 27,342 | — | — |
| 1993-05-04 | $6.22 | $8.72 | 46,872 | — | — |
| 1993-05-03 | $6.25 | $8.76 | 4,774 | — | — |
| 1993-04-30 | $6.28 | $8.80 | 11,284 | — | — |
| 1993-04-29 | $6.13 | $8.60 | 12,586 | — | — |
| 1993-04-28 | $6.22 | $8.72 | 6,510 | — | — |
| 1993-04-27 | $6.39 | $8.96 | 17,360 | — | — |
| 1993-04-26 | $6.22 | $8.72 | 24,304 | — | — |
| 1993-04-23 | $6.37 | $8.92 | 44,268 | — | — |
| 1993-04-22 | $6.11 | $8.56 | 23,002 | — | — |
| 1993-04-21 | $6.08 | $8.52 | 6,944 | — | — |
| 1993-04-20 | $6.16 | $8.64 | 35,154 | — | — |
| 1993-04-19 | $5.85 | $8.20 | 6,944 | — | — |
| 1993-04-16 | $5.90 | $8.28 | 13,020 | — | — |
| 1993-04-15 | $5.93 | $8.32 | 23,870 | — | — |
| 1993-04-14 | $5.93 | $8.32 | 11,284 | — | — |
| 1993-04-13 | $5.88 | $8.24 | 32,984 | — | — |
| 1993-04-12 | $5.76 | $8.08 | 26,040 | — | — |
| 1993-04-08 | $5.70 | $8.00 | 38,626 | — | — |
| 1993-04-07 | $5.70 | $8.00 | 22,568 | — | — |
| 1993-04-06 | $5.62 | $7.87 | 45,570 | — | — |
| 1993-04-05 | $5.76 | $8.08 | 11,718 | — | — |
| 1993-04-02 | $5.82 | $8.16 | 6,944 | — | — |
| 1993-04-01 | $5.88 | $8.24 | 32,984 | — | — |
| 1993-03-31 | $5.93 | $8.32 | 25,172 | — | — |
| 1993-03-30 | $5.76 | $8.08 | 14,322 | — | — |
| 1993-03-29 | $5.70 | $8.00 | 9,982 | — | — |
| 1993-03-26 | $5.65 | $7.91 | 2,604 | — | — |
| 1993-03-25 | $5.70 | $8.00 | 22,568 | — | — |
| 1993-03-24 | $5.76 | $8.08 | 55,552 | — | — |
| 1993-03-23 | $5.65 | $7.91 | 14,756 | — | — |
| 1993-03-22 | $5.73 | $8.04 | 9,548 | — | — |
| 1993-03-19 | $5.96 | $8.36 | 33,418 | — | — |
| 1993-03-18 | $5.82 | $8.01 | 8,680 | — | — |
| 1993-03-17 | $5.65 | $7.77 | 53,816 | — | — |
| 1993-03-16 | $5.73 | $7.89 | 40,796 | — | — |
| 1993-03-15 | $5.59 | $7.69 | 57,722 | — | — |
| 1993-03-12 | $5.59 | $7.69 | 23,002 | — | — |
| 1993-03-11 | $5.53 | $7.61 | 9,982 | — | — |
| 1993-03-10 | $5.62 | $7.73 | 31,682 | — | — |
| 1993-03-09 | $5.59 | $7.69 | 41,664 | — | — |
| 1993-03-08 | $5.59 | $7.69 | 28,210 | — | — |
| 1993-03-05 | $5.70 | $7.85 | 81,158 | — | — |
| 1993-03-04 | $5.36 | $7.38 | 132,804 | — | — |
| 1993-03-03 | $5.70 | $7.85 | 69,006 | — | — |
| 1993-03-02 | $5.79 | $7.97 | 23,870 | — | — |
| 1993-03-01 | $5.79 | $7.97 | 13,454 | — | — |
| 1993-02-26 | $5.79 | $7.97 | 13,888 | — | — |
| 1993-02-25 | $5.67 | $7.81 | 37,758 | — | — |
| 1993-02-24 | $5.59 | $7.69 | 40,796 | — | — |
| 1993-02-23 | $5.93 | $8.17 | 20,398 | — | — |
| 1993-02-22 | $5.99 | $8.25 | 34,286 | — | — |
| 1993-02-19 | $5.96 | $8.21 | 34,720 | — | — |
| 1993-02-18 | $5.88 | $8.09 | 36,022 | — | — |
| 1993-02-17 | $5.82 | $8.01 | 38,192 | — | — |
| 1993-02-16 | $5.88 | $8.09 | 46,004 | — | — |
| 1993-02-12 | $5.82 | $8.01 | 20,398 | — | — |
| 1993-02-11 | $5.53 | $7.61 | 159,712 | — | — |
| 1993-02-10 | $5.47 | $7.54 | 54,684 | — | — |
| 1993-02-09 | $5.76 | $7.93 | 42,966 | — | — |
| 1993-02-08 | $5.93 | $8.17 | 54,250 | — | — |
| 1993-02-05 | $5.88 | $8.09 | 53,816 | — | — |
| 1993-02-04 | $6.05 | $8.33 | 56,854 | — | — |
| 1993-02-03 | $5.99 | $8.25 | 29,078 | — | — |
| 1993-02-02 | $5.88 | $8.09 | 3,906 | — | — |
| 1993-02-01 | $5.90 | $8.13 | 19,096 | — | — |
| 1993-01-29 | $5.90 | $8.13 | 26,040 | — | — |
| 1993-01-28 | $6.11 | $8.41 | 71,176 | — | — |
| 1993-01-27 | $6.11 | $8.41 | 21,266 | — | — |
| 1993-01-26 | $6.13 | $8.45 | 52,080 | — | — |
| 1993-01-25 | $5.99 | $8.25 | 80,290 | — | — |
| 1993-01-22 | $5.76 | $7.93 | 32,550 | — | — |
| 1993-01-21 | $5.73 | $7.89 | 53,816 | — | — |
| 1993-01-20 | $5.76 | $7.93 | 115,010 | — | — |
| 1993-01-19 | $5.41 | $7.46 | 22,134 | — | — |
| 1993-01-18 | $5.30 | $7.30 | 180,110 | — | — |
| 1993-01-15 | $5.27 | $7.26 | 26,040 | — | — |
| 1993-01-14 | $5.36 | $7.38 | 25,172 | — | — |
| 1993-01-13 | $5.18 | $7.14 | 71,176 | — | — |
| 1993-01-12 | $5.30 | $7.30 | 67,704 | — | — |
| 1993-01-11 | $5.30 | $7.30 | 45,570 | — | — |
| 1993-01-08 | $5.30 | $7.30 | 36,456 | — | — |
| 1993-01-07 | $5.47 | $7.54 | 19,096 | — | — |
| 1993-01-06 | $5.47 | $7.54 | 32,984 | — | — |
| 1993-01-05 | $5.59 | $7.69 | 110,236 | — | — |
| 1993-01-04 | $5.50 | $7.57 | 3,906 | — | — |