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
- 1992-09-24 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 | $11.55 | $11.60 | 304,000 | — | — |
| 1993-12-30 | $11.55 | $11.60 | 357,250 | — | — |
| 1993-12-29 | $11.50 | $11.55 | 333,500 | — | — |
| 1993-12-28 | $11.45 | $11.50 | 777,750 | — | — |
| 1993-12-27 | $11.45 | $11.50 | 35,000 | — | — |
| 1993-12-23 | $11.40 | $11.45 | 340,750 | — | — |
| 1993-12-22 | $11.40 | $11.45 | 162,250 | — | — |
| 1993-12-21 | $11.30 | $11.35 | 455,750 | — | — |
| 1993-12-20 | $11.10 | $11.15 | 48,750 | — | — |
| 1993-12-17 | $11.15 | $11.17 | 250 | — | — |
| 1993-12-16 | $11.15 | $11.17 | 166,500 | — | — |
| 1993-12-15 | $11.10 | $11.12 | 122,250 | — | — |
| 1993-12-14 | $11.15 | $11.17 | 339,000 | — | — |
| 1993-12-13 | $11.20 | $11.22 | 178,500 | — | — |
| 1993-12-10 | $11.10 | $11.12 | 44,000 | — | — |
| 1993-12-09 | $11.25 | $11.27 | 457,250 | — | — |
| 1993-12-08 | $11.15 | $11.17 | 326,750 | — | — |
| 1993-12-07 | $11.35 | $11.37 | 209,000 | — | — |
| 1993-12-06 | $11.60 | $11.63 | 123,000 | — | — |
| 1993-12-03 | $11.70 | $11.73 | 254,250 | — | — |
| 1993-12-02 | $11.20 | $11.22 | 99,750 | — | — |
| 1993-12-01 | $10.95 | $10.97 | 153,250 | — | — |
| 1993-11-30 | $10.80 | $10.82 | 395,250 | — | — |
| 1993-11-29 | $10.50 | $10.52 | 55,500 | — | — |
| 1993-11-26 | $10.50 | $10.52 | 28,500 | — | — |
| 1993-11-24 | $10.40 | $10.42 | 63,250 | — | — |
| 1993-11-23 | $10.60 | $10.62 | 43,750 | — | — |
| 1993-11-22 | $10.65 | $10.67 | 32,750 | — | — |
| 1993-11-19 | $10.65 | $10.67 | 10,250 | — | — |
| 1993-11-18 | $10.75 | $10.77 | 46,000 | — | — |
| 1993-11-17 | $10.80 | $10.82 | 450,000 | — | — |
| 1993-11-16 | $10.80 | $10.82 | 456,250 | — | — |
| 1993-11-15 | $10.25 | $10.27 | 204,750 | — | — |
| 1993-11-12 | $9.90 | $9.92 | 248,500 | — | — |
| 1993-11-11 | $9.60 | $9.62 | 105,000 | — | — |
| 1993-11-10 | $9.65 | $9.67 | 423,500 | — | — |
| 1993-11-09 | $9.70 | $9.72 | 283,000 | — | — |
| 1993-11-08 | $9.65 | $9.67 | 93,000 | — | — |
| 1993-11-05 | $9.65 | $9.67 | 198,250 | — | — |
| 1993-11-04 | $9.90 | $9.92 | 265,250 | — | — |
| 1993-11-03 | $9.95 | $9.97 | 286,000 | — | — |
| 1993-11-02 | $10.20 | $10.22 | 359,000 | — | — |
| 1993-11-01 | $9.80 | $9.82 | 159,500 | — | — |
| 1993-10-29 | $9.95 | $9.97 | 373,750 | — | — |
| 1993-10-28 | $9.45 | $9.47 | 129,750 | — | — |
| 1993-10-27 | $9.55 | $9.57 | 240,000 | — | — |
| 1993-10-26 | $9.50 | $9.52 | 37,500 | — | — |
| 1993-10-25 | $9.50 | $9.52 | 123,250 | — | — |
| 1993-10-22 | $9.50 | $9.52 | 58,500 | — | — |
| 1993-10-21 | $9.70 | $9.72 | 291,750 | — | — |
| 1993-10-20 | $9.85 | $9.87 | 260,500 | — | — |
| 1993-10-19 | $10.20 | $10.22 | 151,250 | — | — |
| 1993-10-18 | $10.20 | $10.22 | 196,250 | — | — |
| 1993-10-15 | $10.00 | $10.02 | 149,000 | — | — |
| 1993-10-14 | $10.00 | $10.02 | 522,500 | — | — |
| 1993-10-13 | $9.85 | $9.87 | 273,750 | — | — |
| 1993-10-12 | $9.60 | $9.62 | 529,000 | — | — |
| 1993-10-11 | $9.30 | $9.32 | 334,000 | — | — |
| 1993-10-08 | $8.90 | $8.92 | 347,000 | — | — |
| 1993-10-07 | $8.75 | $8.77 | 217,250 | — | — |
| 1993-10-06 | $8.60 | $8.62 | 55,500 | — | — |
| 1993-10-05 | $8.70 | $8.72 | 373,500 | — | — |
| 1993-10-04 | $8.75 | $8.77 | 33,500 | — | — |
| 1993-10-01 | $8.85 | $8.87 | 281,750 | — | — |
| 1993-09-30 | $8.40 | $8.42 | 196,250 | — | — |
| 1993-09-29 | $8.00 | $8.02 | 18,750 | — | — |
| 1993-09-28 | $8.00 | $8.02 | 106,500 | — | — |
| 1993-09-27 | $7.95 | $7.97 | 114,000 | — | — |
| 1993-09-24 | $7.90 | $7.92 | 189,750 | — | — |
| 1993-09-23 | $7.95 | $7.97 | 80,250 | — | — |
| 1993-09-22 | $7.95 | $7.97 | 76,000 | — | — |
| 1993-09-21 | $7.85 | $7.87 | 132,500 | — | — |
| 1993-09-20 | $7.85 | $7.87 | 143,000 | — | — |
| 1993-09-17 | $7.85 | $7.87 | 230,250 | — | — |
| 1993-09-16 | $8.20 | $8.22 | 95,000 | — | — |
| 1993-09-15 | $8.20 | $8.22 | 87,000 | — | — |
| 1993-09-14 | $8.30 | $8.32 | 30,500 | — | — |
| 1993-09-13 | $8.30 | $8.32 | 379,250 | — | — |
| 1993-09-10 | $8.45 | $8.47 | 49,250 | — | — |
| 1993-09-09 | $8.50 | $8.52 | 212,500 | — | — |
| 1993-09-08 | $8.60 | $8.62 | 197,000 | — | — |
| 1993-09-07 | $8.70 | $8.72 | 232,000 | — | — |
| 1993-09-03 | $8.70 | $8.72 | 46,250 | — | — |
| 1993-09-02 | $8.80 | $8.82 | 38,250 | — | — |
| 1993-09-01 | $8.80 | $8.82 | 59,250 | — | — |
| 1993-08-31 | $8.75 | $8.77 | 76,750 | — | — |
| 1993-08-30 | $8.70 | $8.72 | 71,750 | — | — |
| 1993-08-27 | $8.75 | $8.77 | 243,500 | — | — |
| 1993-08-26 | $8.65 | $8.67 | 187,750 | — | — |
| 1993-08-25 | $8.35 | $8.37 | 23,000 | — | — |
| 1993-08-24 | $8.30 | $8.32 | 64,750 | — | — |
| 1993-08-23 | $8.40 | $8.42 | 118,000 | — | — |
| 1993-08-20 | $8.35 | $8.37 | 1,000 | — | — |
| 1993-08-19 | $8.35 | $8.37 | 124,500 | — | — |
| 1993-08-18 | $8.25 | $8.27 | 44,500 | — | — |
| 1993-08-17 | $8.30 | $8.32 | 22,000 | — | — |
| 1993-08-16 | $8.20 | $8.22 | 176,500 | — | — |
| 1993-08-13 | $8.35 | $8.37 | 59,000 | — | — |
| 1993-08-12 | $8.30 | $8.32 | 130,250 | — | — |
| 1993-08-11 | $8.30 | $8.32 | 307,500 | — | — |
| 1993-08-10 | $8.35 | $8.37 | 137,750 | — | — |
| 1993-08-09 | $8.25 | $8.27 | 303,250 | — | — |
| 1993-08-06 | $8.25 | $8.27 | 231,500 | — | — |
| 1993-08-05 | $8.05 | $8.07 | 51,000 | — | — |
| 1993-08-04 | $8.10 | $8.12 | 10,750 | — | — |
| 1993-08-03 | $8.10 | $8.12 | 140,000 | — | — |
| 1993-08-02 | $7.85 | $7.87 | 230,500 | — | — |
| 1993-07-30 | $7.60 | $7.62 | 182,750 | — | — |
| 1993-07-29 | $7.40 | $7.42 | 32,000 | — | — |
| 1993-07-28 | $7.30 | $7.32 | 35,750 | — | — |
| 1993-07-27 | $7.40 | $7.42 | 128,750 | — | — |
| 1993-07-26 | $7.40 | $7.42 | 19,000 | — | — |
| 1993-07-23 | $7.30 | $7.32 | 62,000 | — | — |
| 1993-07-22 | $7.25 | $7.27 | 105,250 | — | — |
| 1993-07-21 | $7.30 | $7.32 | 156,500 | — | — |
| 1993-07-20 | $7.25 | $7.27 | 77,250 | — | — |
| 1993-07-19 | $7.30 | $7.32 | 18,250 | — | — |
| 1993-07-16 | $7.20 | $7.22 | 33,250 | — | — |
| 1993-07-15 | $7.20 | $7.22 | 153,500 | — | — |
| 1993-07-14 | $7.20 | $7.22 | 4,750 | — | — |
| 1993-07-13 | $7.20 | $7.22 | 27,000 | — | — |
| 1993-07-12 | $7.20 | $7.22 | 4,750 | — | — |
| 1993-07-09 | $7.20 | $7.22 | 27,500 | — | — |
| 1993-07-08 | $7.20 | $7.22 | 232,000 | — | — |
| 1993-07-07 | $7.20 | $7.22 | 8,500 | — | — |
| 1993-07-06 | $7.20 | $7.22 | 19,000 | — | — |
| 1993-07-02 | $7.25 | $7.27 | 7,500 | — | — |
| 1993-07-01 | $7.20 | $7.22 | 20,250 | — | — |
| 1993-06-30 | $7.30 | $7.32 | 51,750 | — | — |
| 1993-06-29 | $7.20 | $7.22 | 10,500 | — | — |
| 1993-06-28 | $7.25 | $7.27 | 145,750 | — | — |
| 1993-06-25 | $7.35 | $7.37 | 21,250 | — | — |
| 1993-06-24 | $7.35 | $7.37 | 43,000 | — | — |
| 1993-06-23 | $7.30 | $7.32 | 11,750 | — | — |
| 1993-06-22 | $7.30 | $7.32 | 500 | — | — |
| 1993-06-21 | $7.25 | $7.27 | 98,500 | — | — |
| 1993-06-18 | $7.30 | $7.32 | 47,750 | — | — |
| 1993-06-17 | $7.30 | $7.32 | 103,000 | — | — |
| 1993-06-16 | $7.25 | $7.27 | 0 | — | — |
| 1993-06-15 | $7.25 | $7.27 | 14,000 | — | — |
| 1993-06-14 | $7.20 | $7.22 | 261,500 | — | — |
| 1993-06-11 | $7.30 | $7.32 | 31,000 | — | — |
| 1993-06-10 | $7.30 | $7.32 | 5,000 | — | — |
| 1993-06-09 | $7.30 | $7.32 | 191,000 | — | — |
| 1993-06-08 | $7.25 | $7.27 | 750 | — | — |
| 1993-06-07 | $7.25 | $7.27 | 2,500 | — | — |
| 1993-06-04 | $7.25 | $7.27 | 141,750 | — | — |
| 1993-06-03 | $7.30 | $7.32 | 50,500 | — | — |
| 1993-06-02 | $7.30 | $7.32 | 118,750 | — | — |
| 1993-06-01 | $7.30 | $7.32 | 145,750 | — | — |
| 1993-05-28 | $7.15 | $7.17 | 137,750 | — | — |
| 1993-05-27 | $7.35 | $7.37 | 131,500 | — | — |
| 1993-05-26 | $7.60 | $7.62 | 28,000 | — | — |
| 1993-05-25 | $7.60 | $7.62 | 22,000 | — | — |
| 1993-05-24 | $7.60 | $7.62 | 20,000 | — | — |
| 1993-05-21 | $7.70 | $7.72 | 149,750 | — | — |
| 1993-05-20 | $7.80 | $7.82 | 104,750 | — | — |
| 1993-05-19 | $7.85 | $7.87 | 809,500 | — | — |
| 1993-05-18 | $8.25 | $8.27 | 12,000 | — | — |
| 1993-05-17 | $8.25 | $8.27 | 91,750 | — | — |
| 1993-05-14 | $8.45 | $8.47 | 69,250 | — | — |
| 1993-05-13 | $8.50 | $8.52 | 132,250 | — | — |
| 1993-05-12 | $8.65 | $8.67 | 31,250 | — | — |
| 1993-05-11 | $8.65 | $8.67 | 76,500 | — | — |
| 1993-05-10 | $8.60 | $8.62 | 199,250 | — | — |
| 1993-05-07 | $8.30 | $8.32 | 15,250 | — | — |
| 1993-05-06 | $8.25 | $8.27 | 143,250 | — | — |
| 1993-05-05 | $8.20 | $8.20 | 82,750 | — | — |
| 1993-05-04 | $8.15 | $8.15 | 18,500 | — | — |
| 1993-05-03 | $8.15 | $8.15 | 19,000 | — | — |
| 1993-04-30 | $8.05 | $8.05 | 39,250 | — | — |
| 1993-04-29 | $8.15 | $8.15 | 66,750 | — | — |
| 1993-04-28 | $8.00 | $8.00 | 75,750 | — | — |
| 1993-04-27 | $7.90 | $7.90 | 23,750 | — | — |
| 1993-04-26 | $8.00 | $8.00 | 187,750 | — | — |
| 1993-04-23 | $8.00 | $8.00 | 101,500 | — | — |
| 1993-04-22 | $7.95 | $7.95 | 122,750 | — | — |
| 1993-04-21 | $8.05 | $8.05 | 120,000 | — | — |
| 1993-04-20 | $7.90 | $7.90 | 244,250 | — | — |
| 1993-04-19 | $7.90 | $7.90 | 318,250 | — | — |
| 1993-04-16 | $7.70 | $7.70 | 87,250 | — | — |
| 1993-04-15 | $7.60 | $7.60 | 39,750 | — | — |
| 1993-04-14 | $7.60 | $7.60 | 202,250 | — | — |
| 1993-04-13 | $7.50 | $7.50 | 108,500 | — | — |
| 1993-04-12 | $7.40 | $7.40 | 9,250 | — | — |
| 1993-04-08 | $7.40 | $7.40 | 64,000 | — | — |
| 1993-04-07 | $7.35 | $7.35 | 32,000 | — | — |
| 1993-04-06 | $7.30 | $7.30 | 12,250 | — | — |
| 1993-04-05 | $7.30 | $7.30 | 11,750 | — | — |
| 1993-04-02 | $7.25 | $7.25 | 133,000 | — | — |
| 1993-04-01 | $7.25 | $7.25 | 102,500 | — | — |
| 1993-03-31 | $7.15 | $7.15 | 55,250 | — | — |
| 1993-03-30 | $7.10 | $7.10 | 270,750 | — | — |
| 1993-03-29 | $7.20 | $7.20 | 200,000 | — | — |
| 1993-03-26 | $7.20 | $7.20 | 7,000 | — | — |
| 1993-03-25 | $7.15 | $7.15 | 140,500 | — | — |
| 1993-03-24 | $7.05 | $7.05 | 378,750 | — | — |
| 1993-03-23 | $7.05 | $7.05 | 122,000 | — | — |
| 1993-03-22 | $7.05 | $7.05 | 6,500 | — | — |
| 1993-03-19 | $6.95 | $6.95 | 563,000 | — | — |
| 1993-03-18 | $6.80 | $6.80 | 1,084,000 | — | — |
| 1993-03-17 | $6.25 | $6.25 | 4,750 | — | — |
| 1993-03-16 | $6.20 | $6.20 | 28,250 | — | — |
| 1993-03-15 | $6.20 | $6.20 | 137,250 | — | — |
| 1993-03-12 | $6.40 | $6.40 | 30,000 | — | — |
| 1993-03-11 | $6.30 | $6.30 | 9,750 | — | — |
| 1993-03-10 | $6.35 | $6.35 | 18,250 | — | — |
| 1993-03-09 | $6.40 | $6.40 | 99,250 | — | — |
| 1993-03-08 | $6.40 | $6.40 | 204,250 | — | — |
| 1993-03-05 | $6.40 | $6.40 | 98,750 | — | — |
| 1993-03-04 | $6.40 | $6.40 | 87,750 | — | — |
| 1993-03-03 | $6.35 | $6.35 | 5,000 | — | — |
| 1993-03-02 | $6.40 | $6.40 | 8,000 | — | — |
| 1993-03-01 | $6.40 | $6.40 | 4,750 | — | — |
| 1993-02-26 | $6.35 | $6.35 | 183,000 | — | — |
| 1993-02-25 | $6.45 | $6.45 | 23,000 | — | — |
| 1993-02-24 | $6.55 | $6.55 | 9,250 | — | — |
| 1993-02-23 | $6.55 | $6.55 | 33,000 | — | — |
| 1993-02-22 | $6.45 | $6.45 | 145,500 | — | — |
| 1993-02-19 | $6.20 | $6.20 | 174,750 | — | — |
| 1993-02-18 | $6.25 | $6.25 | 114,750 | — | — |
| 1993-02-17 | $6.40 | $6.40 | 9,750 | — | — |
| 1993-02-16 | $6.45 | $6.45 | 19,750 | — | — |
| 1993-02-12 | $6.60 | $6.60 | 177,000 | — | — |
| 1993-02-11 | $6.70 | $6.70 | 10,250 | — | — |
| 1993-02-10 | $6.80 | $6.80 | 0 | — | — |
| 1993-02-09 | $6.80 | $6.80 | 1,000 | — | — |
| 1993-02-08 | $6.75 | $6.75 | 129,250 | — | — |
| 1993-02-05 | $6.75 | $6.75 | 53,250 | — | — |
| 1993-02-04 | $6.80 | $6.80 | 59,000 | — | — |
| 1993-02-03 | $6.85 | $6.85 | 20,500 | — | — |
| 1993-02-02 | $6.80 | $6.80 | 22,750 | — | — |
| 1993-02-01 | $6.90 | $6.90 | 50,750 | — | — |
| 1993-01-29 | $7.00 | $7.00 | 141,000 | — | — |
| 1993-01-28 | $7.10 | $7.10 | 116,250 | — | — |
| 1993-01-27 | $7.15 | $7.15 | 165,750 | — | — |
| 1993-01-26 | $7.20 | $7.20 | 347,000 | — | — |
| 1993-01-25 | $7.10 | $7.10 | 237,500 | — | — |
| 1993-01-22 | $7.05 | $7.05 | 154,250 | — | — |
| 1993-01-21 | $7.20 | $7.20 | 103,500 | — | — |
| 1993-01-20 | $7.05 | $7.05 | 20,250 | — | — |
| 1993-01-19 | $7.05 | $7.05 | 263,000 | — | — |
| 1993-01-18 | $7.20 | $7.20 | 311,750 | — | — |
| 1993-01-15 | $7.00 | $7.00 | 240,250 | — | — |
| 1993-01-14 | $6.80 | $6.80 | 130,750 | — | — |
| 1993-01-13 | $6.75 | $6.75 | 355,250 | — | — |
| 1993-01-12 | $6.95 | $6.95 | 414,500 | — | — |
| 1993-01-11 | $6.90 | $6.90 | 163,500 | — | — |
| 1993-01-08 | $6.85 | $6.85 | 353,750 | — | — |
| 1993-01-07 | $6.75 | $6.75 | 67,000 | — | — |
| 1993-01-06 | $6.75 | $6.75 | 239,000 | — | — |
| 1993-01-05 | $6.45 | $6.45 | 111,750 | — | — |
| 1993-01-04 | $6.40 | $6.40 | 30,500 | — | — |