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
- 1991-09-05 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 | $9.95 | $9.95 | 12,056 | — | — |
| 1993-12-30 | $8.94 | $8.94 | 1,918 | — | — |
| 1993-12-29 | $8.94 | $8.94 | 9,042 | — | — |
| 1993-12-28 | $9.12 | $9.12 | 2,740 | — | — |
| 1993-12-27 | $10.04 | $10.04 | 548 | — | — |
| 1993-12-23 | $9.31 | $9.31 | 15,892 | — | — |
| 1993-12-22 | $10.04 | $10.04 | 2,466 | — | — |
| 1993-12-21 | $9.31 | $9.31 | 0 | — | — |
| 1993-12-20 | $9.31 | $9.31 | 2,740 | — | — |
| 1993-12-17 | $9.31 | $9.31 | 4,658 | — | — |
| 1993-12-16 | $10.22 | $10.22 | 548 | — | — |
| 1993-12-15 | $9.31 | $9.31 | 1,096 | — | — |
| 1993-12-14 | $9.31 | $9.31 | 1,370 | — | — |
| 1993-12-13 | $9.31 | $9.31 | 822 | — | — |
| 1993-12-10 | $9.35 | $9.35 | 0 | — | — |
| 1993-12-09 | $9.35 | $9.35 | 3,014 | — | — |
| 1993-12-08 | $10.04 | $10.04 | 1,370 | — | — |
| 1993-12-07 | $9.31 | $9.31 | 822 | — | — |
| 1993-12-06 | $9.85 | $9.85 | 2,466 | — | — |
| 1993-12-03 | $9.12 | $9.12 | 6,576 | — | — |
| 1993-12-02 | $9.12 | $9.12 | 2,466 | — | — |
| 1993-12-01 | $9.12 | $9.12 | 13,700 | — | — |
| 1993-11-30 | $9.03 | $9.03 | 0 | — | — |
| 1993-11-29 | $9.03 | $9.03 | 7,124 | — | — |
| 1993-11-26 | $9.12 | $9.12 | 1,096 | — | — |
| 1993-11-24 | $8.58 | $8.58 | 548 | — | — |
| 1993-11-23 | $8.94 | $8.94 | 1,370 | — | — |
| 1993-11-22 | $9.12 | $9.12 | 548 | — | — |
| 1993-11-19 | $8.67 | $8.67 | 0 | — | — |
| 1993-11-18 | $8.67 | $8.67 | 274 | — | — |
| 1993-11-17 | $8.94 | $8.94 | 822 | — | — |
| 1993-11-16 | $9.22 | $9.22 | 21,646 | — | — |
| 1993-11-15 | $9.03 | $9.03 | 1,370 | — | — |
| 1993-11-12 | $8.80 | $8.80 | 822 | — | — |
| 1993-11-11 | $9.12 | $9.12 | 6,302 | — | — |
| 1993-11-10 | $8.94 | $8.94 | 8,220 | — | — |
| 1993-11-09 | $8.94 | $8.94 | 0 | — | — |
| 1993-11-08 | $8.94 | $8.94 | 1,644 | — | — |
| 1993-11-05 | $8.12 | $8.12 | 0 | — | — |
| 1993-11-04 | $8.12 | $8.12 | 274 | — | — |
| 1993-11-03 | $8.49 | $8.49 | 0 | — | — |
| 1993-11-02 | $8.50 | $8.50 | 0 | — | — |
| 1993-11-01 | $8.50 | $8.50 | 4,233 | — | — |
| 1993-10-29 | $8.59 | $8.59 | 15,804 | — | — |
| 1993-10-28 | $8.42 | $8.42 | 5,362 | — | — |
| 1993-10-27 | $8.68 | $8.68 | 282 | — | — |
| 1993-10-26 | $8.42 | $8.42 | 0 | — | — |
| 1993-10-25 | $8.42 | $8.42 | 564 | — | — |
| 1993-10-22 | $8.42 | $8.42 | 0 | — | — |
| 1993-10-21 | $8.42 | $8.42 | 282 | — | — |
| 1993-10-20 | $8.59 | $8.59 | 19,191 | — | — |
| 1993-10-19 | $8.59 | $8.59 | 0 | — | — |
| 1993-10-18 | $8.59 | $8.59 | 1,129 | — | — |
| 1993-10-15 | $8.77 | $8.77 | 8,467 | — | — |
| 1993-10-14 | $8.77 | $8.77 | 14,111 | — | — |
| 1993-10-13 | $8.86 | $8.86 | 2,540 | — | — |
| 1993-10-12 | $8.59 | $8.59 | 282 | — | — |
| 1993-10-11 | $8.50 | $8.50 | 1,129 | — | — |
| 1993-10-08 | $8.50 | $8.50 | 0 | — | — |
| 1993-10-07 | $8.50 | $8.50 | 20,884 | — | — |
| 1993-10-06 | $8.50 | $8.50 | 9,596 | — | — |
| 1993-10-05 | $8.33 | $8.33 | 0 | — | — |
| 1993-10-04 | $8.33 | $8.33 | 0 | — | — |
| 1993-10-01 | $8.33 | $8.33 | 0 | — | — |
| 1993-09-30 | $8.33 | $8.33 | 847 | — | — |
| 1993-09-29 | $8.68 | $8.68 | 0 | — | — |
| 1993-09-28 | $8.68 | $8.68 | 0 | — | — |
| 1993-09-27 | $8.68 | $8.68 | 0 | — | — |
| 1993-09-24 | $8.68 | $8.68 | 4,516 | — | — |
| 1993-09-23 | $8.46 | $8.46 | 0 | — | — |
| 1993-09-22 | $8.46 | $8.46 | 45,720 | — | — |
| 1993-09-21 | $8.68 | $8.68 | 1,976 | — | — |
| 1993-09-20 | $8.77 | $8.77 | 847 | — | — |
| 1993-09-17 | $7.88 | $7.88 | 282 | — | — |
| 1993-09-16 | $7.88 | $7.88 | 12,700 | — | — |
| 1993-09-15 | $8.77 | $8.77 | 1,976 | — | — |
| 1993-09-14 | $8.15 | $8.15 | 5,644 | — | — |
| 1993-09-13 | $8.33 | $8.33 | 1,129 | — | — |
| 1993-09-10 | $8.24 | $8.24 | 18,062 | — | — |
| 1993-09-09 | $7.62 | $7.62 | 282 | — | — |
| 1993-09-08 | $8.02 | $8.02 | 23,424 | — | — |
| 1993-09-07 | $7.88 | $7.88 | 3,951 | — | — |
| 1993-09-03 | $7.62 | $7.62 | 0 | — | — |
| 1993-09-02 | $7.62 | $7.62 | 282 | — | — |
| 1993-09-01 | $7.80 | $7.80 | 1,411 | — | — |
| 1993-08-31 | $7.62 | $7.62 | 2,822 | — | — |
| 1993-08-30 | $7.97 | $7.97 | 57,291 | — | — |
| 1993-08-27 | $7.62 | $7.62 | 17,216 | — | — |
| 1993-08-26 | $7.44 | $7.44 | 48,824 | — | — |
| 1993-08-25 | $7.80 | $7.80 | 1,693 | — | — |
| 1993-08-24 | $7.80 | $7.80 | 1,129 | — | — |
| 1993-08-23 | $7.80 | $7.80 | 16,651 | — | — |
| 1993-08-20 | $7.57 | $7.57 | 6,773 | — | — |
| 1993-08-19 | $7.35 | $7.35 | 5,080 | — | — |
| 1993-08-18 | $7.44 | $7.44 | 2,822 | — | — |
| 1993-08-17 | $7.53 | $7.53 | 5,362 | — | — |
| 1993-08-16 | $7.26 | $7.26 | 0 | — | — |
| 1993-08-13 | $7.26 | $7.26 | 3,104 | — | — |
| 1993-08-12 | $7.13 | $7.13 | 6,209 | — | — |
| 1993-08-11 | $7.53 | $7.53 | 8,749 | — | — |
| 1993-08-10 | $7.31 | $7.31 | 5,927 | — | — |
| 1993-08-09 | $7.09 | $7.09 | 0 | — | — |
| 1993-08-06 | $7.09 | $7.09 | 9,313 | — | — |
| 1993-08-05 | $7.09 | $7.09 | 282 | — | — |
| 1993-08-04 | $7.44 | $7.44 | 847 | — | — |
| 1993-08-03 | $7.09 | $7.09 | 0 | — | — |
| 1993-08-02 | $7.09 | $7.09 | 12,982 | — | — |
| 1993-07-30 | $7.09 | $7.09 | 6,209 | — | — |
| 1993-07-29 | $7.18 | $7.18 | 0 | — | — |
| 1993-07-28 | $7.18 | $7.18 | 10,442 | — | — |
| 1993-07-27 | $7.44 | $7.44 | 2,540 | — | — |
| 1993-07-26 | $7.09 | $7.09 | 847 | — | — |
| 1993-07-23 | $7.09 | $7.09 | 847 | — | — |
| 1993-07-22 | $7.44 | $7.44 | 0 | — | — |
| 1993-07-21 | $7.44 | $7.44 | 0 | — | — |
| 1993-07-20 | $7.44 | $7.44 | 3,387 | — | — |
| 1993-07-19 | $7.44 | $7.44 | 0 | — | — |
| 1993-07-16 | $7.44 | $7.44 | 564 | — | — |
| 1993-07-15 | $7.09 | $7.09 | 282 | — | — |
| 1993-07-14 | $7.09 | $7.09 | 5,362 | — | — |
| 1993-07-13 | $7.44 | $7.44 | 1,693 | — | — |
| 1993-07-12 | $7.26 | $7.26 | 0 | — | — |
| 1993-07-09 | $7.26 | $7.26 | 0 | — | — |
| 1993-07-08 | $7.26 | $7.26 | 0 | — | — |
| 1993-07-07 | $7.26 | $7.26 | 0 | — | — |
| 1993-07-06 | $7.26 | $7.26 | 1,976 | — | — |
| 1993-07-02 | $7.09 | $7.09 | 0 | — | — |
| 1993-07-01 | $7.09 | $7.09 | 847 | — | — |
| 1993-06-30 | $7.62 | $7.62 | 0 | — | — |
| 1993-06-29 | $7.62 | $7.62 | 564 | — | — |
| 1993-06-28 | $7.44 | $7.44 | 6,491 | — | — |
| 1993-06-25 | $6.91 | $6.91 | 282 | — | — |
| 1993-06-24 | $7.71 | $7.71 | 0 | — | — |
| 1993-06-23 | $7.71 | $7.71 | 0 | — | — |
| 1993-06-22 | $7.71 | $7.71 | 0 | — | — |
| 1993-06-21 | $7.71 | $7.71 | 17,780 | — | — |
| 1993-06-18 | $7.80 | $7.80 | 1,411 | — | — |
| 1993-06-17 | $8.33 | $8.33 | 0 | — | — |
| 1993-06-16 | $8.33 | $8.33 | 0 | — | — |
| 1993-06-15 | $8.33 | $8.33 | 3,951 | — | — |
| 1993-06-14 | $7.44 | $7.44 | 0 | — | — |
| 1993-06-11 | $7.44 | $7.44 | 20,320 | — | — |
| 1993-06-10 | $6.91 | $6.91 | 282 | — | — |
| 1993-06-09 | $6.91 | $6.91 | 0 | — | — |
| 1993-06-08 | $6.91 | $6.91 | 564 | — | — |
| 1993-06-07 | $7.62 | $7.62 | 2,540 | — | — |
| 1993-06-04 | $7.80 | $7.80 | 1,129 | — | — |
| 1993-06-03 | $7.62 | $7.62 | 5,080 | — | — |
| 1993-06-02 | $6.73 | $6.73 | 2,258 | — | — |
| 1993-06-01 | $7.09 | $7.09 | 1,411 | — | — |
| 1993-05-28 | $7.62 | $7.62 | 1,411 | — | — |
| 1993-05-27 | $7.44 | $7.44 | 0 | — | — |
| 1993-05-26 | $7.44 | $7.44 | 1,411 | — | — |
| 1993-05-25 | $6.95 | $6.95 | 4,233 | — | — |
| 1993-05-24 | $6.91 | $6.91 | 6,491 | — | — |
| 1993-05-21 | $6.73 | $6.73 | 3,951 | — | — |
| 1993-05-20 | $6.73 | $6.73 | 33,584 | — | — |
| 1993-05-19 | $6.73 | $6.73 | 3,951 | — | — |
| 1993-05-18 | $6.73 | $6.73 | 1,129 | — | — |
| 1993-05-17 | $6.73 | $6.73 | 0 | — | — |
| 1993-05-14 | $6.73 | $6.73 | 282 | — | — |
| 1993-05-13 | $6.73 | $6.73 | 0 | — | — |
| 1993-05-12 | $6.73 | $6.73 | 564 | — | — |
| 1993-05-11 | $6.82 | $6.82 | 1,411 | — | — |
| 1993-05-10 | $7.57 | $7.57 | 0 | — | — |
| 1993-05-07 | $7.57 | $7.57 | 12,418 | — | — |
| 1993-05-06 | $7.57 | $7.57 | 0 | — | — |
| 1993-05-05 | $7.57 | $7.57 | 2,822 | — | — |
| 1993-05-04 | $7.62 | $7.62 | 3,951 | — | — |
| 1993-05-03 | $7.09 | $7.09 | 5,927 | — | — |
| 1993-04-30 | $7.44 | $7.44 | 12,700 | — | — |
| 1993-04-29 | $7.26 | $7.26 | 13,264 | — | — |
| 1993-04-28 | $7.18 | $7.18 | 13,547 | — | — |
| 1993-04-27 | $7.44 | $7.44 | 3,387 | — | — |
| 1993-04-26 | $6.73 | $6.73 | 282 | — | — |
| 1993-04-23 | $7.09 | $7.09 | 4,798 | — | — |
| 1993-04-22 | $6.56 | $6.56 | 28,222 | — | — |
| 1993-04-21 | $7.80 | $7.80 | 8,749 | — | — |
| 1993-04-20 | $7.97 | $7.97 | 12,136 | — | — |
| 1993-04-19 | $7.80 | $7.80 | 3,387 | — | — |
| 1993-04-16 | $8.33 | $8.33 | 564 | — | — |
| 1993-04-15 | $8.33 | $8.33 | 10,724 | — | — |
| 1993-04-14 | $7.88 | $7.88 | 5,080 | — | — |
| 1993-04-13 | $8.50 | $8.50 | 3,669 | — | — |
| 1993-04-12 | $8.24 | $8.24 | 8,184 | — | — |
| 1993-04-08 | $8.95 | $8.95 | 1,129 | — | — |
| 1993-04-07 | $8.24 | $8.24 | 564 | — | — |
| 1993-04-06 | $8.50 | $8.50 | 7,056 | — | — |
| 1993-04-05 | $8.86 | $8.86 | 3,669 | — | — |
| 1993-04-02 | $8.42 | $8.42 | 282 | — | — |
| 1993-04-01 | $8.86 | $8.86 | 1,976 | — | — |
| 1993-03-31 | $8.86 | $8.86 | 0 | — | — |
| 1993-03-30 | $8.86 | $8.86 | 5,080 | — | — |
| 1993-03-29 | $8.50 | $8.50 | 1,411 | — | — |
| 1993-03-26 | $9.17 | $9.17 | 847 | — | — |
| 1993-03-25 | $9.04 | $9.04 | 13,264 | — | — |
| 1993-03-24 | $9.04 | $9.04 | 1,129 | — | — |
| 1993-03-23 | $9.04 | $9.04 | 1,129 | — | — |
| 1993-03-22 | $9.74 | $9.74 | 48,824 | — | — |
| 1993-03-19 | $9.74 | $9.74 | 1,129 | — | — |
| 1993-03-18 | $9.39 | $9.39 | 7,902 | — | — |
| 1993-03-17 | $9.21 | $9.21 | 34,431 | — | — |
| 1993-03-16 | $8.50 | $8.50 | 6,491 | — | — |
| 1993-03-15 | $8.50 | $8.50 | 13,264 | — | — |
| 1993-03-12 | $8.15 | $8.15 | 0 | — | — |
| 1993-03-11 | $8.15 | $8.15 | 2,540 | — | — |
| 1993-03-10 | $8.95 | $8.95 | 4,798 | — | — |
| 1993-03-09 | $8.15 | $8.15 | 282 | — | — |
| 1993-03-08 | $8.15 | $8.15 | 7,620 | — | — |
| 1993-03-05 | $8.15 | $8.15 | 1,129 | — | — |
| 1993-03-04 | $8.15 | $8.15 | 9,878 | — | — |
| 1993-03-03 | $8.42 | $8.42 | 11,289 | — | — |
| 1993-03-02 | $8.42 | $8.42 | 5,644 | — | — |
| 1993-03-01 | $8.68 | $8.68 | 847 | — | — |
| 1993-02-26 | $8.42 | $8.42 | 0 | — | — |
| 1993-02-25 | $8.42 | $8.42 | 0 | — | — |
| 1993-02-24 | $8.42 | $8.42 | 9,596 | — | — |
| 1993-02-23 | $9.04 | $9.04 | 12,700 | — | — |
| 1993-02-22 | $8.86 | $8.86 | 87,489 | — | — |
| 1993-02-19 | $8.15 | $8.15 | 11,289 | — | — |
| 1993-02-18 | $8.42 | $8.42 | 20,602 | — | — |
| 1993-02-17 | $7.18 | $7.18 | 1,129 | — | — |
| 1993-02-16 | $7.93 | $7.93 | 1,129 | — | — |
| 1993-02-12 | $7.18 | $7.18 | 0 | — | — |
| 1993-02-11 | $7.18 | $7.18 | 0 | — | — |
| 1993-02-10 | $7.18 | $7.18 | 1,693 | — | — |
| 1993-02-09 | $7.35 | $7.35 | 2,822 | — | — |
| 1993-02-08 | $7.23 | $7.23 | 1,411 | — | — |
| 1993-02-05 | $7.51 | $7.51 | 5,644 | — | — |
| 1993-02-04 | $7.18 | $7.18 | 0 | — | — |
| 1993-02-03 | $7.18 | $7.18 | 27,658 | — | — |
| 1993-02-02 | $7.01 | $7.01 | 282 | — | — |
| 1993-02-01 | $7.01 | $7.01 | 0 | — | — |
| 1993-01-29 | $7.01 | $7.01 | 564 | — | — |
| 1993-01-28 | $7.06 | $7.06 | 9,313 | — | — |
| 1993-01-27 | $7.01 | $7.01 | 10,160 | — | — |
| 1993-01-26 | $7.18 | $7.18 | 0 | — | — |
| 1993-01-25 | $7.18 | $7.18 | 2,258 | — | — |
| 1993-01-22 | $7.01 | $7.01 | 3,104 | — | — |
| 1993-01-21 | $7.01 | $7.01 | 5,362 | — | — |
| 1993-01-20 | $7.01 | $7.01 | 564 | — | — |
| 1993-01-19 | $7.06 | $7.06 | 10,442 | — | — |
| 1993-01-18 | $7.35 | $7.35 | 0 | — | — |
| 1993-01-15 | $7.35 | $7.35 | 28,504 | — | — |
| 1993-01-14 | $7.23 | $7.23 | 48,542 | — | — |
| 1993-01-13 | $7.18 | $7.18 | 11,289 | — | — |
| 1993-01-12 | $7.18 | $7.18 | 4,516 | — | — |
| 1993-01-11 | $7.43 | $7.43 | 847 | — | — |
| 1993-01-08 | $7.68 | $7.68 | 5,927 | — | — |
| 1993-01-07 | $7.18 | $7.18 | 10,724 | — | — |
| 1993-01-06 | $7.18 | $7.18 | 9,313 | — | — |
| 1993-01-05 | $7.18 | $7.18 | 0 | — | — |
| 1993-01-04 | $7.18 | $7.18 | 6,773 | — | — |