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
- 1992-07-15 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 | $9.79 | $9.79 | 42,269 | — | — |
| 1993-12-30 | $8.42 | $8.42 | 639 | — | — |
| 1993-12-29 | $8.81 | $8.81 | 0 | — | — |
| 1993-12-28 | $8.81 | $8.81 | 1,532 | — | — |
| 1993-12-27 | $8.81 | $8.81 | 639 | — | — |
| 1993-12-23 | $8.81 | $8.81 | 0 | — | — |
| 1993-12-22 | $8.81 | $8.81 | 2,299 | — | — |
| 1993-12-21 | $8.61 | $8.61 | 21,837 | — | — |
| 1993-12-20 | $9.01 | $9.01 | 2,171 | — | — |
| 1993-12-17 | $9.01 | $9.01 | 34,607 | — | — |
| 1993-12-16 | $8.42 | $8.42 | 5,747 | — | — |
| 1993-12-15 | $9.01 | $9.01 | 8,811 | — | — |
| 1993-12-14 | $8.52 | $8.52 | 4,086 | — | — |
| 1993-12-13 | $8.61 | $8.61 | 0 | — | — |
| 1993-12-10 | $8.61 | $8.61 | 169,203 | — | — |
| 1993-12-09 | $9.01 | $9.01 | 1,022 | — | — |
| 1993-12-08 | $8.91 | $8.91 | 7,023 | — | — |
| 1993-12-07 | $9.01 | $9.01 | 94,881 | — | — |
| 1993-12-06 | $8.42 | $8.42 | 8,173 | — | — |
| 1993-12-03 | $8.81 | $8.81 | 16,601 | — | — |
| 1993-12-02 | $7.93 | $7.93 | 53,251 | — | — |
| 1993-12-01 | $7.64 | $7.64 | 8,684 | — | — |
| 1993-11-30 | $8.03 | $8.03 | 33,330 | — | — |
| 1993-11-29 | $8.03 | $8.03 | 203,937 | — | — |
| 1993-11-26 | $8.42 | $8.42 | 0 | — | — |
| 1993-11-24 | $8.42 | $8.42 | 383 | — | — |
| 1993-11-23 | $8.03 | $8.03 | 31,286 | — | — |
| 1993-11-22 | $8.03 | $8.03 | 383 | — | — |
| 1993-11-19 | $8.12 | $8.12 | 76,748 | — | — |
| 1993-11-18 | $8.81 | $8.81 | 13,153 | — | — |
| 1993-11-17 | $8.52 | $8.52 | 51,208 | — | — |
| 1993-11-16 | $8.61 | $8.61 | 0 | — | — |
| 1993-11-15 | $8.61 | $8.61 | 15,707 | — | — |
| 1993-11-12 | $8.81 | $8.81 | 3,831 | — | — |
| 1993-11-11 | $9.40 | $9.40 | 128 | — | — |
| 1993-11-10 | $9.10 | $9.10 | 154,134 | — | — |
| 1993-11-09 | $8.81 | $8.81 | 62,190 | — | — |
| 1993-11-08 | $8.03 | $8.03 | 0 | — | — |
| 1993-11-05 | $8.03 | $8.03 | 66,404 | — | — |
| 1993-11-04 | $8.61 | $8.61 | 47,888 | — | — |
| 1993-11-03 | $9.01 | $9.01 | 6,640 | — | — |
| 1993-11-02 | $8.61 | $8.61 | 1,149 | — | — |
| 1993-11-01 | $9.01 | $9.01 | 6,513 | — | — |
| 1993-10-29 | $8.52 | $8.52 | 121,187 | — | — |
| 1993-10-28 | $8.81 | $8.81 | 383 | — | — |
| 1993-10-27 | $8.22 | $8.22 | 1,277 | — | — |
| 1993-10-26 | $8.52 | $8.52 | 17,240 | — | — |
| 1993-10-25 | $8.61 | $8.61 | 4,214 | — | — |
| 1993-10-22 | $8.61 | $8.61 | 80,068 | — | — |
| 1993-10-21 | $8.71 | $8.71 | 20,432 | — | — |
| 1993-10-20 | $8.81 | $8.81 | 24,135 | — | — |
| 1993-10-19 | $9.20 | $9.20 | 51,208 | — | — |
| 1993-10-18 | $9.79 | $9.79 | 36,011 | — | — |
| 1993-10-15 | $10.18 | $10.18 | 41,119 | — | — |
| 1993-10-14 | $9.79 | $9.79 | 8,684 | — | — |
| 1993-10-13 | $9.20 | $9.20 | 33,457 | — | — |
| 1993-10-12 | $9.01 | $9.01 | 0 | — | — |
| 1993-10-11 | $9.01 | $9.01 | 0 | — | — |
| 1993-10-08 | $9.01 | $9.01 | 39,587 | — | — |
| 1993-10-07 | $8.61 | $8.61 | 17,112 | — | — |
| 1993-10-06 | $8.71 | $8.71 | 4,980 | — | — |
| 1993-10-05 | $9.01 | $9.01 | 28,732 | — | — |
| 1993-10-04 | $8.42 | $8.42 | 0 | — | — |
| 1993-10-01 | $8.42 | $8.42 | 70,746 | — | — |
| 1993-09-30 | $8.12 | $8.12 | 156,943 | — | — |
| 1993-09-29 | $8.32 | $8.32 | 511 | — | — |
| 1993-09-28 | $8.03 | $8.03 | 8,939 | — | — |
| 1993-09-27 | $8.61 | $8.61 | 11,493 | — | — |
| 1993-09-24 | $8.91 | $8.91 | 31,925 | — | — |
| 1993-09-23 | $8.61 | $8.61 | 14,047 | — | — |
| 1993-09-22 | $8.12 | $8.12 | 0 | — | — |
| 1993-09-21 | $8.12 | $8.12 | 97,435 | — | — |
| 1993-09-20 | $9.01 | $9.01 | 27,583 | — | — |
| 1993-09-17 | $9.59 | $9.59 | 1,915 | — | — |
| 1993-09-16 | $9.40 | $9.40 | 1,660 | — | — |
| 1993-09-15 | $9.30 | $9.30 | 48,143 | — | — |
| 1993-09-14 | $8.81 | $8.81 | 3,576 | — | — |
| 1993-09-13 | $9.01 | $9.01 | 4,342 | — | — |
| 1993-09-10 | $9.79 | $9.79 | 80,579 | — | — |
| 1993-09-09 | $9.98 | $9.98 | 120,676 | — | — |
| 1993-09-08 | $9.01 | $9.01 | 58,870 | — | — |
| 1993-09-07 | $8.81 | $8.81 | 12,132 | — | — |
| 1993-09-03 | $9.01 | $9.01 | 1,277 | — | — |
| 1993-09-02 | $9.20 | $9.20 | 21,837 | — | — |
| 1993-09-01 | $9.20 | $9.20 | 48,015 | — | — |
| 1993-08-31 | $8.61 | $8.61 | 2,554 | — | — |
| 1993-08-30 | $8.81 | $8.81 | 51,591 | — | — |
| 1993-08-27 | $8.61 | $8.61 | 28,605 | — | — |
| 1993-08-26 | $8.71 | $8.71 | 50,314 | — | — |
| 1993-08-25 | $9.20 | $9.20 | 8,301 | — | — |
| 1993-08-24 | $9.20 | $9.20 | 62,828 | — | — |
| 1993-08-23 | $9.20 | $9.20 | 13,664 | — | — |
| 1993-08-20 | $8.42 | $8.42 | 71,001 | — | — |
| 1993-08-19 | $8.22 | $8.22 | 10,088 | — | — |
| 1993-08-18 | $8.03 | $8.03 | 24,518 | — | — |
| 1993-08-17 | $8.61 | $8.61 | 1,405 | — | — |
| 1993-08-16 | $8.03 | $8.03 | 0 | — | — |
| 1993-08-13 | $8.03 | $8.03 | 3,576 | — | — |
| 1993-08-12 | $8.61 | $8.61 | 26,179 | — | — |
| 1993-08-11 | $8.32 | $8.32 | 894 | — | — |
| 1993-08-10 | $8.22 | $8.22 | 35,118 | — | — |
| 1993-08-09 | $8.52 | $8.52 | 383 | — | — |
| 1993-08-06 | $8.81 | $8.81 | 11,621 | — | — |
| 1993-08-05 | $8.42 | $8.42 | 7,662 | — | — |
| 1993-08-04 | $8.42 | $8.42 | 8,684 | — | — |
| 1993-08-03 | $8.22 | $8.22 | 37,672 | — | — |
| 1993-08-02 | $7.93 | $7.93 | 24,135 | — | — |
| 1993-07-30 | $7.93 | $7.93 | 171,629 | — | — |
| 1993-07-29 | $8.22 | $8.22 | 271,490 | — | — |
| 1993-07-28 | $8.61 | $8.61 | 105,353 | — | — |
| 1993-07-27 | $8.42 | $8.42 | 32,053 | — | — |
| 1993-07-26 | $8.42 | $8.42 | 20,049 | — | — |
| 1993-07-23 | $8.52 | $8.52 | 103,692 | — | — |
| 1993-07-22 | $8.42 | $8.42 | 106,119 | — | — |
| 1993-07-21 | $8.42 | $8.42 | 46,611 | — | — |
| 1993-07-20 | $8.61 | $8.61 | 214,919 | — | — |
| 1993-07-19 | $9.01 | $9.01 | 158,476 | — | — |
| 1993-07-16 | $9.20 | $9.20 | 383,611 | — | — |
| 1993-07-15 | $9.20 | $9.20 | 1,340,850 | — | — |
| 1993-07-14 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-13 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-09 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-07 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-06 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-02 | $6.46 | $6.46 | 0 | — | — |
| 1993-07-01 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-30 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-29 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-28 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-25 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-24 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-23 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-22 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-21 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-18 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-17 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-16 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-15 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-14 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-11 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-10 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-09 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-07 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-04 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-03 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-02 | $6.46 | $6.46 | 0 | — | — |
| 1993-06-01 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-28 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-27 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-26 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-25 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-24 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-21 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-20 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-19 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-18 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-17 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-14 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-13 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-11 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-10 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-07 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-06 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-05 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-04 | $6.46 | $6.46 | 0 | — | — |
| 1993-05-03 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-30 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-29 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-28 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-27 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-26 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-23 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-22 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-21 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-20 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-19 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-16 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-15 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-14 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-13 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-07 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-06 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-05 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-02 | $6.46 | $6.46 | 0 | — | — |
| 1993-04-01 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-31 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-30 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-29 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-26 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-25 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-24 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-23 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-22 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-19 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-18 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-17 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-16 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-15 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-11 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-10 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-09 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-05 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-04 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-03 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-02 | $6.46 | $6.46 | 0 | — | — |
| 1993-03-01 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-26 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-25 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-24 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-23 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-22 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-19 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-18 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-17 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-16 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-11 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-10 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-09 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-05 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-04 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-03 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-02 | $6.46 | $6.46 | 0 | — | — |
| 1993-02-01 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-29 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-28 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-27 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-26 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-25 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-22 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-21 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-20 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-19 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-18 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-15 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-14 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-13 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-12 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-11 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-08 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-07 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-06 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-05 | $6.46 | $6.46 | 0 | — | — |
| 1993-01-04 | $6.46 | $6.46 | 0 | — | — |