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
- 1983-08-04 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 | $11.26 | $11.56 | 229,078 | — | — |
| 1993-12-30 | $11.38 | $11.68 | 436,219 | — | — |
| 1993-12-29 | $11.38 | $11.68 | 195,750 | — | — |
| 1993-12-28 | $11.32 | $11.62 | 124,875 | — | — |
| 1993-12-27 | $11.29 | $11.59 | 347,203 | — | — |
| 1993-12-23 | $11.02 | $11.30 | 232,453 | — | — |
| 1993-12-22 | $10.73 | $11.00 | 294,891 | — | — |
| 1993-12-21 | $10.73 | $11.00 | 542,109 | — | — |
| 1993-12-20 | $10.43 | $10.70 | 210,094 | — | — |
| 1993-12-17 | $10.43 | $10.70 | 156,094 | — | — |
| 1993-12-16 | $10.49 | $10.76 | 472,078 | — | — |
| 1993-12-15 | $10.04 | $10.30 | 307,125 | — | — |
| 1993-12-14 | $10.13 | $10.39 | 976,641 | — | — |
| 1993-12-13 | $10.13 | $10.39 | 119,391 | — | — |
| 1993-12-10 | $10.19 | $10.45 | 179,297 | — | — |
| 1993-12-09 | $10.19 | $10.45 | 338,344 | — | — |
| 1993-12-08 | $10.01 | $10.27 | 339,188 | — | — |
| 1993-12-07 | $10.40 | $10.67 | 218,953 | — | — |
| 1993-12-06 | $10.55 | $10.82 | 201,656 | — | — |
| 1993-12-03 | $10.46 | $10.73 | 754,313 | — | — |
| 1993-12-02 | $10.31 | $10.58 | 240,891 | — | — |
| 1993-12-01 | $10.37 | $10.64 | 386,016 | — | — |
| 1993-11-30 | $10.37 | $10.64 | 403,313 | — | — |
| 1993-11-29 | $10.37 | $10.64 | 610,875 | — | — |
| 1993-11-26 | $10.55 | $10.82 | 3,797 | — | — |
| 1993-11-24 | $10.67 | $10.94 | 105,047 | — | — |
| 1993-11-23 | $10.61 | $10.88 | 203,344 | — | — |
| 1993-11-22 | $10.67 | $10.94 | 203,344 | — | — |
| 1993-11-19 | $10.67 | $10.94 | 147,234 | — | — |
| 1993-11-18 | $10.79 | $11.06 | 274,641 | — | — |
| 1993-11-17 | $10.79 | $11.06 | 293,203 | — | — |
| 1993-11-16 | $10.90 | $11.18 | 58,219 | — | — |
| 1993-11-15 | $10.90 | $11.18 | 646,313 | — | — |
| 1993-11-12 | $11.02 | $11.30 | 637,031 | — | — |
| 1993-11-11 | $11.14 | $11.43 | 969,891 | — | — |
| 1993-11-10 | $11.20 | $11.49 | 477,141 | — | — |
| 1993-11-09 | $10.96 | $11.24 | 137,109 | — | — |
| 1993-11-08 | $10.90 | $11.18 | 983,813 | — | — |
| 1993-11-05 | $10.55 | $10.82 | 299,531 | — | — |
| 1993-11-04 | $10.55 | $10.82 | 369,984 | — | — |
| 1993-11-03 | $10.84 | $11.12 | 278,016 | — | — |
| 1993-11-02 | $10.55 | $10.82 | 458,156 | — | — |
| 1993-11-01 | $10.31 | $10.58 | 649,266 | — | — |
| 1993-10-29 | $10.19 | $10.45 | 269,578 | — | — |
| 1993-10-28 | $10.31 | $10.58 | 1,368,984 | — | — |
| 1993-10-27 | $10.13 | $10.39 | 659,813 | — | — |
| 1993-10-26 | $10.31 | $10.58 | 1,759,641 | — | — |
| 1993-10-25 | $10.55 | $10.82 | 1,037,391 | — | — |
| 1993-10-22 | $10.61 | $10.88 | 728,156 | — | — |
| 1993-10-21 | $10.61 | $10.88 | 389,391 | — | — |
| 1993-10-20 | $10.79 | $11.06 | 515,109 | — | — |
| 1993-10-19 | $10.79 | $11.06 | 599,063 | — | — |
| 1993-10-18 | $10.58 | $10.85 | 1,079,578 | — | — |
| 1993-10-15 | $10.49 | $10.76 | 1,184,625 | — | — |
| 1993-10-14 | $10.43 | $10.70 | 1,897,594 | — | — |
| 1993-10-13 | $10.25 | $10.51 | 3,279,234 | — | — |
| 1993-10-12 | $9.48 | $9.72 | 2,019,094 | — | — |
| 1993-10-11 | $8.65 | $8.87 | 213,047 | — | — |
| 1993-10-08 | $8.65 | $8.87 | 343,828 | — | — |
| 1993-10-07 | $8.83 | $9.06 | 224,016 | — | — |
| 1993-10-06 | $8.83 | $9.06 | 458,156 | — | — |
| 1993-10-05 | $8.83 | $9.06 | 212,625 | — | — |
| 1993-10-04 | $8.71 | $8.93 | 382,641 | — | — |
| 1993-10-01 | $8.53 | $8.75 | 264,938 | — | — |
| 1993-09-30 | $8.71 | $8.93 | 219,797 | — | — |
| 1993-09-29 | $8.65 | $8.87 | 48,516 | — | — |
| 1993-09-28 | $8.53 | $8.75 | 256,922 | — | — |
| 1993-09-27 | $8.65 | $8.87 | 513,422 | — | — |
| 1993-09-24 | $8.77 | $8.99 | 597,375 | — | — |
| 1993-09-23 | $8.77 | $8.99 | 260,719 | — | — |
| 1993-09-22 | $8.77 | $8.99 | 470,391 | — | — |
| 1993-09-21 | $8.71 | $8.93 | 605,813 | — | — |
| 1993-09-20 | $8.71 | $8.93 | 257,344 | — | — |
| 1993-09-17 | $8.77 | $8.99 | 115,594 | — | — |
| 1993-09-16 | $8.77 | $8.99 | 417,656 | — | — |
| 1993-09-15 | $8.89 | $9.11 | 392,766 | — | — |
| 1993-09-14 | $8.71 | $8.93 | 630,281 | — | — |
| 1993-09-13 | $8.83 | $9.05 | 842,906 | — | — |
| 1993-09-10 | $8.71 | $8.93 | 1,200,234 | — | — |
| 1993-09-09 | $8.47 | $8.69 | 179,719 | — | — |
| 1993-09-08 | $8.47 | $8.69 | 253,125 | — | — |
| 1993-09-07 | $8.53 | $8.75 | 456,469 | — | — |
| 1993-09-03 | $8.83 | $9.05 | 1,116,703 | — | — |
| 1993-09-02 | $8.41 | $8.62 | 290,672 | — | — |
| 1993-09-01 | $8.41 | $8.62 | 193,641 | — | — |
| 1993-08-31 | $8.53 | $8.75 | 1,406,109 | — | — |
| 1993-08-30 | $8.18 | $8.38 | 996,047 | — | — |
| 1993-08-27 | $8.00 | $8.20 | 83,953 | — | — |
| 1993-08-26 | $8.12 | $8.32 | 208,406 | — | — |
| 1993-08-25 | $8.06 | $8.26 | 436,641 | — | — |
| 1993-08-24 | $7.97 | $8.17 | 1,533,516 | — | — |
| 1993-08-23 | $7.94 | $8.14 | 502,875 | — | — |
| 1993-08-20 | $8.18 | $8.38 | 464,906 | — | — |
| 1993-08-19 | $8.00 | $8.20 | 1,057,641 | — | — |
| 1993-08-18 | $7.59 | $7.77 | 852,609 | — | — |
| 1993-08-17 | $7.17 | $7.35 | 248,063 | — | — |
| 1993-08-16 | $7.17 | $7.35 | 138,375 | — | — |
| 1993-08-13 | $7.29 | $7.47 | 938,672 | — | — |
| 1993-08-12 | $7.05 | $7.23 | 147,234 | — | — |
| 1993-08-11 | $7.17 | $7.35 | 464,906 | — | — |
| 1993-08-10 | $7.05 | $7.23 | 829,406 | — | — |
| 1993-08-09 | $7.11 | $7.29 | 352,266 | — | — |
| 1993-08-06 | $6.87 | $7.05 | 333,281 | — | — |
| 1993-08-05 | $6.93 | $7.11 | 552,656 | — | — |
| 1993-08-04 | $6.76 | $6.92 | 530,297 | — | — |
| 1993-08-03 | $6.87 | $7.05 | 181,828 | — | — |
| 1993-08-02 | $6.87 | $7.05 | 480,516 | — | — |
| 1993-07-30 | $7.05 | $7.23 | 854,719 | — | — |
| 1993-07-29 | $7.11 | $7.29 | 448,875 | — | — |
| 1993-07-28 | $6.87 | $7.05 | 556,875 | — | — |
| 1993-07-27 | $6.70 | $6.86 | 165,797 | — | — |
| 1993-07-26 | $6.64 | $6.80 | 1,077,469 | — | — |
| 1993-07-23 | $6.52 | $6.68 | 124,031 | — | — |
| 1993-07-22 | $6.55 | $6.71 | 170,859 | — | — |
| 1993-07-21 | $6.67 | $6.83 | 175,922 | — | — |
| 1993-07-20 | $6.52 | $6.68 | 399,938 | — | — |
| 1993-07-19 | $6.49 | $6.65 | 331,172 | — | — |
| 1993-07-16 | $6.46 | $6.62 | 251,016 | — | — |
| 1993-07-15 | $6.64 | $6.80 | 161,578 | — | — |
| 1993-07-14 | $6.58 | $6.74 | 106,313 | — | — |
| 1993-07-13 | $6.64 | $6.80 | 557,297 | — | — |
| 1993-07-12 | $6.46 | $6.62 | 211,359 | — | — |
| 1993-07-09 | $6.52 | $6.68 | 202,078 | — | — |
| 1993-07-08 | $6.64 | $6.80 | 237,938 | — | — |
| 1993-07-07 | $6.58 | $6.74 | 144,281 | — | — |
| 1993-07-06 | $6.58 | $6.74 | 82,688 | — | — |
| 1993-07-02 | $6.58 | $6.74 | 749,672 | — | — |
| 1993-07-01 | $6.87 | $7.05 | 122,344 | — | — |
| 1993-06-30 | $6.76 | $6.92 | 175,500 | — | — |
| 1993-06-29 | $6.93 | $7.11 | 228,234 | — | — |
| 1993-06-28 | $6.99 | $7.17 | 884,250 | — | — |
| 1993-06-25 | $6.96 | $7.14 | 399,094 | — | — |
| 1993-06-24 | $6.76 | $6.92 | 144,703 | — | — |
| 1993-06-23 | $6.70 | $6.86 | 464,906 | — | — |
| 1993-06-22 | $6.61 | $6.77 | 144,281 | — | — |
| 1993-06-21 | $6.58 | $6.74 | 256,500 | — | — |
| 1993-06-18 | $6.40 | $6.55 | 864,422 | — | — |
| 1993-06-17 | $6.34 | $6.49 | 150,188 | — | — |
| 1993-06-16 | $6.40 | $6.55 | 292,359 | — | — |
| 1993-06-15 | $6.40 | $6.55 | 193,641 | — | — |
| 1993-06-14 | $6.34 | $6.49 | 1,593,000 | — | — |
| 1993-06-11 | $6.10 | $6.25 | 1,308,656 | — | — |
| 1993-06-10 | $6.55 | $6.71 | 599,484 | — | — |
| 1993-06-09 | $6.58 | $6.74 | 594,000 | — | — |
| 1993-06-08 | $6.52 | $6.68 | 526,922 | — | — |
| 1993-06-07 | $6.70 | $6.86 | 95,766 | — | — |
| 1993-06-04 | $6.70 | $6.86 | 201,656 | — | — |
| 1993-06-03 | $6.81 | $6.98 | 245,953 | — | — |
| 1993-06-02 | $6.81 | $6.98 | 1,960,875 | — | — |
| 1993-06-01 | $6.81 | $6.98 | 154,828 | — | — |
| 1993-05-28 | $6.81 | $6.98 | 60,328 | — | — |
| 1993-05-27 | $6.76 | $6.92 | 119,813 | — | — |
| 1993-05-26 | $6.70 | $6.86 | 352,688 | — | — |
| 1993-05-25 | $6.81 | $6.98 | 125,297 | — | — |
| 1993-05-24 | $6.93 | $7.10 | 550,969 | — | — |
| 1993-05-21 | $6.76 | $6.92 | 279,703 | — | — |
| 1993-05-20 | $6.87 | $7.04 | 254,391 | — | — |
| 1993-05-19 | $6.81 | $6.98 | 677,953 | — | — |
| 1993-05-18 | $6.76 | $6.92 | 333,281 | — | — |
| 1993-05-17 | $6.81 | $6.98 | 72,984 | — | — |
| 1993-05-14 | $6.87 | $7.04 | 71,719 | — | — |
| 1993-05-13 | $6.93 | $7.10 | 605,391 | — | — |
| 1993-05-12 | $6.87 | $7.04 | 174,656 | — | — |
| 1993-05-11 | $7.02 | $7.19 | 977,063 | — | — |
| 1993-05-10 | $6.99 | $7.16 | 505,406 | — | — |
| 1993-05-07 | $6.90 | $7.07 | 234,563 | — | — |
| 1993-05-06 | $6.90 | $7.07 | 279,281 | — | — |
| 1993-05-05 | $6.99 | $7.16 | 163,688 | — | — |
| 1993-05-04 | $6.87 | $7.04 | 256,078 | — | — |
| 1993-05-03 | $6.81 | $6.98 | 592,313 | — | — |
| 1993-04-30 | $6.81 | $6.98 | 950,906 | — | — |
| 1993-04-29 | $6.64 | $6.80 | 518,484 | — | — |
| 1993-04-28 | $6.76 | $6.92 | 41,344 | — | — |
| 1993-04-27 | $6.73 | $6.89 | 108,000 | — | — |
| 1993-04-26 | $6.52 | $6.68 | 205,875 | — | — |
| 1993-04-23 | $6.64 | $6.80 | 145,125 | — | — |
| 1993-04-22 | $6.64 | $6.80 | 67,500 | — | — |
| 1993-04-21 | $6.52 | $6.68 | 271,688 | — | — |
| 1993-04-20 | $6.49 | $6.64 | 108,844 | — | — |
| 1993-04-19 | $6.40 | $6.55 | 143,016 | — | — |
| 1993-04-16 | $6.46 | $6.61 | 634,922 | — | — |
| 1993-04-15 | $6.46 | $6.61 | 132,469 | — | — |
| 1993-04-14 | $6.28 | $6.43 | 70,875 | — | — |
| 1993-04-13 | $6.28 | $6.43 | 1,090,125 | — | — |
| 1993-04-12 | $6.43 | $6.58 | 272,109 | — | — |
| 1993-04-08 | $6.40 | $6.55 | 680,906 | — | — |
| 1993-04-07 | $6.58 | $6.74 | 277,172 | — | — |
| 1993-04-06 | $6.52 | $6.68 | 246,797 | — | — |
| 1993-04-05 | $6.70 | $6.86 | 133,313 | — | — |
| 1993-04-02 | $6.81 | $6.98 | 264,516 | — | — |
| 1993-04-01 | $6.96 | $7.13 | 636,188 | — | — |
| 1993-03-31 | $7.05 | $7.22 | 993,094 | — | — |
| 1993-03-30 | $6.76 | $6.92 | 1,467,703 | — | — |
| 1993-03-29 | $6.64 | $6.80 | 433,688 | — | — |
| 1993-03-26 | $6.76 | $6.92 | 504,141 | — | — |
| 1993-03-25 | $6.70 | $6.85 | 2,007,281 | — | — |
| 1993-03-24 | $6.64 | $6.79 | 453,516 | — | — |
| 1993-03-23 | $6.70 | $6.85 | 1,015,875 | — | — |
| 1993-03-22 | $6.58 | $6.73 | 195,750 | — | — |
| 1993-03-19 | $6.76 | $6.91 | 641,672 | — | — |
| 1993-03-18 | $6.58 | $6.73 | 696,938 | — | — |
| 1993-03-17 | $6.52 | $6.67 | 930,234 | — | — |
| 1993-03-16 | $6.58 | $6.73 | 1,578,656 | — | — |
| 1993-03-15 | $6.52 | $6.67 | 639,563 | — | — |
| 1993-03-12 | $6.58 | $6.73 | 100,828 | — | — |
| 1993-03-11 | $6.55 | $6.70 | 1,352,953 | — | — |
| 1993-03-10 | $6.34 | $6.49 | 725,625 | — | — |
| 1993-03-09 | $6.28 | $6.43 | 520,172 | — | — |
| 1993-03-08 | $6.16 | $6.31 | 898,594 | — | — |
| 1993-03-05 | $6.10 | $6.24 | 202,922 | — | — |
| 1993-03-04 | $6.04 | $6.18 | 48,938 | — | — |
| 1993-03-03 | $6.10 | $6.24 | 713,813 | — | — |
| 1993-03-02 | $5.99 | $6.12 | 640,406 | — | — |
| 1993-03-01 | $6.16 | $6.31 | 609,609 | — | — |
| 1993-02-26 | $6.10 | $6.24 | 828,984 | — | — |
| 1993-02-25 | $6.16 | $6.31 | 948,375 | — | — |
| 1993-02-24 | $6.10 | $6.24 | 2,192,484 | — | — |
| 1993-02-23 | $5.99 | $6.12 | 1,503,563 | — | — |
| 1993-02-22 | $5.81 | $5.94 | 1,685,813 | — | — |
| 1993-02-19 | $6.40 | $6.55 | 859,781 | — | — |
| 1993-02-18 | $6.28 | $6.43 | 628,172 | — | — |
| 1993-02-17 | $6.16 | $6.31 | 1,107,000 | — | — |
| 1993-02-16 | $6.40 | $6.55 | 718,453 | — | — |
| 1993-02-12 | $6.49 | $6.64 | 464,484 | — | — |
| 1993-02-11 | $6.76 | $6.91 | 176,344 | — | — |
| 1993-02-10 | $6.87 | $7.03 | 346,781 | — | — |
| 1993-02-09 | $6.76 | $6.91 | 276,328 | — | — |
| 1993-02-08 | $6.70 | $6.85 | 672,047 | — | — |
| 1993-02-05 | $6.64 | $6.79 | 162,000 | — | — |
| 1993-02-04 | $6.76 | $6.91 | 209,250 | — | — |
| 1993-02-03 | $6.76 | $6.91 | 525,656 | — | — |
| 1993-02-02 | $6.70 | $6.85 | 575,859 | — | — |
| 1993-02-01 | $6.76 | $6.91 | 496,969 | — | — |
| 1993-01-29 | $6.70 | $6.85 | 77,203 | — | — |
| 1993-01-28 | $6.70 | $6.85 | 294,047 | — | — |
| 1993-01-27 | $6.58 | $6.73 | 54,844 | — | — |
| 1993-01-26 | $6.70 | $6.85 | 1,767,656 | — | — |
| 1993-01-25 | $6.64 | $6.79 | 3,150,141 | — | — |
| 1993-01-22 | $6.58 | $6.73 | 376,313 | — | — |
| 1993-01-21 | $6.52 | $6.67 | 2,181,516 | — | — |
| 1993-01-20 | $6.52 | $6.67 | 1,890,000 | — | — |
| 1993-01-19 | $6.34 | $6.49 | 727,313 | — | — |
| 1993-01-18 | $6.40 | $6.55 | 883,828 | — | — |
| 1993-01-15 | $6.34 | $6.49 | 765,281 | — | — |
| 1993-01-14 | $6.46 | $6.61 | 380,531 | — | — |
| 1993-01-13 | $6.40 | $6.55 | 1,649,531 | — | — |
| 1993-01-12 | $6.52 | $6.67 | 1,275,750 | — | — |
| 1993-01-11 | $6.70 | $6.85 | 506,672 | — | — |
| 1993-01-08 | $6.81 | $6.97 | 231,188 | — | — |
| 1993-01-07 | $6.84 | $7.00 | 924,328 | — | — |
| 1993-01-06 | $6.84 | $7.00 | 1,163,109 | — | — |
| 1993-01-05 | $7.05 | $7.21 | 214,313 | — | — |
| 1993-01-04 | $6.99 | $7.15 | 240,891 | — | — |