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
- 1983-08-30 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 | $16.67 | $17.88 | 57,450 | — | — |
| 1993-12-30 | $16.33 | $17.52 | 41,700 | — | — |
| 1993-12-29 | $16.50 | $17.70 | 252,450 | — | — |
| 1993-12-28 | $15.67 | $16.81 | 124,050 | — | — |
| 1993-12-27 | $14.33 | $15.38 | 119,850 | — | — |
| 1993-12-23 | $14.33 | $15.38 | 301,800 | — | — |
| 1993-12-22 | $13.83 | $14.84 | 560,400 | — | — |
| 1993-12-21 | $14.17 | $15.20 | 366,300 | — | — |
| 1993-12-20 | $14.75 | $15.80 | 130,350 | — | — |
| 1993-12-17 | $14.83 | $15.89 | 123,300 | — | — |
| 1993-12-16 | $13.67 | $14.64 | 182,100 | — | — |
| 1993-12-15 | $12.83 | $13.75 | 454,950 | — | — |
| 1993-12-14 | $12.67 | $13.57 | 152,400 | — | — |
| 1993-12-13 | $12.00 | $12.86 | 120,000 | — | — |
| 1993-12-10 | $11.83 | $12.68 | 43,650 | — | — |
| 1993-12-09 | $12.00 | $12.86 | 117,750 | — | — |
| 1993-12-08 | $11.50 | $12.32 | 128,700 | — | — |
| 1993-12-07 | $12.17 | $13.03 | 151,650 | — | — |
| 1993-12-06 | $12.00 | $12.86 | 111,300 | — | — |
| 1993-12-03 | $11.50 | $12.32 | 65,250 | — | — |
| 1993-12-02 | $11.17 | $11.96 | 14,400 | — | — |
| 1993-12-01 | $11.17 | $11.96 | 91,500 | — | — |
| 1993-11-30 | $10.83 | $11.61 | 75,300 | — | — |
| 1993-11-29 | $11.00 | $11.79 | 109,350 | — | — |
| 1993-11-26 | $10.75 | $11.52 | 8,100 | — | — |
| 1993-11-24 | $10.83 | $11.61 | 94,950 | — | — |
| 1993-11-23 | $10.83 | $11.61 | 68,250 | — | — |
| 1993-11-22 | $11.17 | $11.96 | 70,200 | — | — |
| 1993-11-19 | $11.00 | $11.79 | 129,300 | — | — |
| 1993-11-18 | $10.75 | $11.52 | 166,500 | — | — |
| 1993-11-17 | $10.50 | $11.25 | 103,950 | — | — |
| 1993-11-16 | $10.33 | $11.07 | 29,100 | — | — |
| 1993-11-15 | $10.17 | $10.89 | 17,250 | — | — |
| 1993-11-12 | $10.25 | $10.98 | 343,350 | — | — |
| 1993-11-11 | $9.33 | $10.00 | 750 | — | — |
| 1993-11-10 | $9.83 | $10.54 | 3,000 | — | — |
| 1993-11-09 | $9.33 | $10.00 | 4,350 | — | — |
| 1993-11-08 | $9.50 | $10.18 | 42,600 | — | — |
| 1993-11-05 | $9.00 | $9.64 | 9,450 | — | — |
| 1993-11-04 | $9.67 | $10.36 | 38,850 | — | — |
| 1993-11-03 | $9.50 | $10.18 | 56,400 | — | — |
| 1993-11-02 | $9.83 | $10.54 | 39,900 | — | — |
| 1993-11-01 | $9.83 | $10.54 | 401,100 | — | — |
| 1993-10-29 | $9.33 | $10.00 | 317,700 | — | — |
| 1993-10-28 | $8.83 | $9.46 | 15,300 | — | — |
| 1993-10-27 | $9.08 | $9.73 | 3,000 | — | — |
| 1993-10-26 | $9.25 | $9.91 | 450 | — | — |
| 1993-10-25 | $9.00 | $9.64 | 8,400 | — | — |
| 1993-10-22 | $8.83 | $9.46 | 20,850 | — | — |
| 1993-10-21 | $8.83 | $9.46 | 4,200 | — | — |
| 1993-10-20 | $9.33 | $10.00 | 2,550 | — | — |
| 1993-10-19 | $9.33 | $10.00 | 53,700 | — | — |
| 1993-10-18 | $8.83 | $9.46 | 40,800 | — | — |
| 1993-10-15 | $8.83 | $9.46 | 3,300 | — | — |
| 1993-10-14 | $9.08 | $9.73 | 49,350 | — | — |
| 1993-10-13 | $8.67 | $9.29 | 2,550 | — | — |
| 1993-10-12 | $8.17 | $8.75 | 1,050 | — | — |
| 1993-10-11 | $8.00 | $8.57 | 600 | — | — |
| 1993-10-08 | $8.50 | $9.11 | 1,350 | — | — |
| 1993-10-07 | $8.33 | $8.93 | 7,650 | — | — |
| 1993-10-06 | $8.08 | $8.66 | 81,450 | — | — |
| 1993-10-05 | $8.50 | $9.11 | 15,300 | — | — |
| 1993-10-04 | $7.92 | $8.46 | 1,800 | — | — |
| 1993-10-01 | $8.00 | $8.55 | 24,300 | — | — |
| 1993-09-30 | $7.83 | $8.37 | 5,250 | — | — |
| 1993-09-29 | $8.33 | $8.91 | 17,850 | — | — |
| 1993-09-28 | $8.33 | $8.91 | 51,900 | — | — |
| 1993-09-27 | $7.92 | $8.46 | 76,200 | — | — |
| 1993-09-24 | $8.00 | $8.55 | 4,350 | — | — |
| 1993-09-23 | $7.83 | $8.37 | 3,300 | — | — |
| 1993-09-22 | $7.67 | $8.19 | 3,150 | — | — |
| 1993-09-21 | $7.83 | $8.37 | 21,300 | — | — |
| 1993-09-20 | $8.00 | $8.55 | 103,950 | — | — |
| 1993-09-17 | $7.67 | $8.19 | 101,850 | — | — |
| 1993-09-16 | $8.00 | $8.55 | 94,500 | — | — |
| 1993-09-15 | $8.08 | $8.64 | 24,150 | — | — |
| 1993-09-14 | $8.17 | $8.73 | 6,900 | — | — |
| 1993-09-13 | $8.00 | $8.55 | 29,550 | — | — |
| 1993-09-10 | $7.83 | $8.37 | 84,000 | — | — |
| 1993-09-09 | $7.83 | $8.37 | 48,450 | — | — |
| 1993-09-08 | $7.58 | $8.10 | 28,350 | — | — |
| 1993-09-07 | $7.67 | $8.19 | 67,350 | — | — |
| 1993-09-03 | $7.67 | $8.19 | 55,950 | — | — |
| 1993-09-02 | $7.67 | $8.19 | 161,850 | — | — |
| 1993-09-01 | $7.83 | $8.37 | 82,650 | — | — |
| 1993-08-31 | $7.83 | $8.37 | 78,750 | — | — |
| 1993-08-30 | $7.83 | $8.37 | 142,350 | — | — |
| 1993-08-27 | $7.83 | $8.37 | 76,950 | — | — |
| 1993-08-26 | $7.50 | $8.01 | 174,750 | — | — |
| 1993-08-25 | $6.83 | $7.30 | 200,550 | — | — |
| 1993-08-24 | $6.42 | $6.86 | 60,000 | — | — |
| 1993-08-23 | $6.17 | $6.59 | 67,800 | — | — |
| 1993-08-20 | $6.50 | $6.95 | 156,000 | — | — |
| 1993-08-19 | $5.75 | $6.14 | 57,300 | — | — |
| 1993-08-18 | $6.00 | $6.41 | 62,100 | — | — |
| 1993-08-17 | $6.00 | $6.41 | 53,700 | — | — |
| 1993-08-16 | $6.33 | $6.77 | 28,200 | — | — |
| 1993-08-13 | $6.67 | $7.12 | 16,650 | — | — |
| 1993-08-12 | $6.67 | $7.12 | 2,250 | — | — |
| 1993-08-11 | $6.75 | $7.21 | 37,950 | — | — |
| 1993-08-10 | $6.75 | $7.21 | 6,900 | — | — |
| 1993-08-09 | $7.00 | $7.48 | 7,950 | — | — |
| 1993-08-06 | $7.00 | $7.48 | 3,450 | — | — |
| 1993-08-05 | $7.00 | $7.48 | 9,300 | — | — |
| 1993-08-04 | $7.00 | $7.48 | 52,650 | — | — |
| 1993-08-03 | $7.42 | $7.93 | 9,600 | — | — |
| 1993-08-02 | $7.33 | $7.84 | 41,250 | — | — |
| 1993-07-30 | $7.83 | $8.37 | 150 | — | — |
| 1993-07-29 | $7.50 | $8.01 | 13,950 | — | — |
| 1993-07-28 | $7.75 | $8.28 | 22,350 | — | — |
| 1993-07-27 | $7.92 | $8.46 | 10,350 | — | — |
| 1993-07-26 | $7.67 | $8.19 | 1,350 | — | — |
| 1993-07-23 | $8.00 | $8.55 | 4,800 | — | — |
| 1993-07-22 | $7.83 | $8.37 | 35,850 | — | — |
| 1993-07-21 | $7.83 | $8.37 | 88,200 | — | — |
| 1993-07-20 | $7.92 | $8.46 | 43,950 | — | — |
| 1993-07-19 | $7.92 | $8.46 | 48,000 | — | — |
| 1993-07-16 | $8.00 | $8.55 | 21,750 | — | — |
| 1993-07-15 | $8.00 | $8.55 | 450 | — | — |
| 1993-07-14 | $7.83 | $8.37 | 71,100 | — | — |
| 1993-07-13 | $7.67 | $8.19 | 72,938 | — | — |
| 1993-07-12 | $7.60 | $8.12 | 10,500 | — | — |
| 1993-07-09 | $7.20 | $7.69 | 40,688 | — | — |
| 1993-07-08 | $7.20 | $7.69 | 61,688 | — | — |
| 1993-07-07 | $7.33 | $7.84 | 32,063 | — | — |
| 1993-07-06 | $7.33 | $7.84 | 11,813 | — | — |
| 1993-07-02 | $7.20 | $7.69 | 28,500 | — | — |
| 1993-07-01 | $7.33 | $7.84 | 80,250 | — | — |
| 1993-06-30 | $7.47 | $7.98 | 91,313 | — | — |
| 1993-06-29 | $8.00 | $8.55 | 7,500 | — | — |
| 1993-06-28 | $7.60 | $8.12 | 17,438 | — | — |
| 1993-06-25 | $7.80 | $8.34 | 49,688 | — | — |
| 1993-06-24 | $7.80 | $8.34 | 113,063 | — | — |
| 1993-06-23 | $7.73 | $8.26 | 42,938 | — | — |
| 1993-06-22 | $7.73 | $8.24 | 117,938 | — | — |
| 1993-06-21 | $7.60 | $8.10 | 102,563 | — | — |
| 1993-06-18 | $7.87 | $8.39 | 8,250 | — | — |
| 1993-06-17 | $7.60 | $8.10 | 110,250 | — | — |
| 1993-06-16 | $7.93 | $8.46 | 69,375 | — | — |
| 1993-06-15 | $8.47 | $9.02 | 140,813 | — | — |
| 1993-06-14 | $8.00 | $8.53 | 3,750 | — | — |
| 1993-06-11 | $8.00 | $8.53 | 19,500 | — | — |
| 1993-06-10 | $8.00 | $8.53 | 6,938 | — | — |
| 1993-06-09 | $8.40 | $8.95 | 1,500 | — | — |
| 1993-06-08 | $8.00 | $8.53 | 56,438 | — | — |
| 1993-06-07 | $8.27 | $8.81 | 76,125 | — | — |
| 1993-06-04 | $8.40 | $8.95 | 80,813 | — | — |
| 1993-06-03 | $8.20 | $8.74 | 371,625 | — | — |
| 1993-06-02 | $7.60 | $8.10 | 750 | — | — |
| 1993-06-01 | $7.20 | $7.67 | 1,313 | — | — |
| 1993-05-28 | $7.60 | $8.10 | 2,438 | — | — |
| 1993-05-27 | $7.20 | $7.67 | 32,250 | — | — |
| 1993-05-26 | $7.20 | $7.67 | 188 | — | — |
| 1993-05-25 | $7.33 | $7.82 | 45,000 | — | — |
| 1993-05-24 | $6.87 | $7.32 | 2,438 | — | — |
| 1993-05-21 | $6.87 | $7.32 | 6,563 | — | — |
| 1993-05-20 | $6.80 | $7.25 | 68,625 | — | — |
| 1993-05-19 | $6.80 | $7.25 | 2,063 | — | — |
| 1993-05-18 | $6.80 | $7.25 | 7,500 | — | — |
| 1993-05-17 | $6.80 | $7.25 | 14,063 | — | — |
| 1993-05-14 | $7.00 | $7.46 | 8,625 | — | — |
| 1993-05-13 | $6.87 | $7.32 | 63,938 | — | — |
| 1993-05-12 | $6.93 | $7.39 | 23,813 | — | — |
| 1993-05-11 | $6.93 | $7.39 | 61,875 | — | — |
| 1993-05-10 | $6.93 | $7.39 | 2,813 | — | — |
| 1993-05-07 | $7.27 | $7.75 | 27,188 | — | — |
| 1993-05-06 | $7.07 | $7.53 | 147,938 | — | — |
| 1993-05-05 | $7.07 | $7.53 | 4,688 | — | — |
| 1993-05-04 | $6.93 | $7.39 | 3,188 | — | — |
| 1993-05-03 | $6.93 | $7.39 | 6,750 | — | — |
| 1993-04-30 | $7.20 | $7.67 | 13,313 | — | — |
| 1993-04-29 | $7.13 | $7.60 | 71,250 | — | — |
| 1993-04-28 | $7.07 | $7.53 | 9,000 | — | — |
| 1993-04-27 | $6.93 | $7.39 | 23,438 | — | — |
| 1993-04-26 | $6.93 | $7.39 | 95,250 | — | — |
| 1993-04-23 | $7.20 | $7.67 | 3,750 | — | — |
| 1993-04-22 | $7.07 | $7.53 | 0 | — | — |
| 1993-04-21 | $7.07 | $7.53 | 4,125 | — | — |
| 1993-04-20 | $6.93 | $7.39 | 10,875 | — | — |
| 1993-04-19 | $6.93 | $7.39 | 13,125 | — | — |
| 1993-04-16 | $6.93 | $7.39 | 26,063 | — | — |
| 1993-04-15 | $6.40 | $6.82 | 32,625 | — | — |
| 1993-04-14 | $6.53 | $6.96 | 5,625 | — | — |
| 1993-04-13 | $6.40 | $6.82 | 8,063 | — | — |
| 1993-04-12 | $6.40 | $6.82 | 2,813 | — | — |
| 1993-04-08 | $6.53 | $6.96 | 26,625 | — | — |
| 1993-04-07 | $6.27 | $6.68 | 9,563 | — | — |
| 1993-04-06 | $6.40 | $6.82 | 114,375 | — | — |
| 1993-04-05 | $6.40 | $6.82 | 105,563 | — | — |
| 1993-04-02 | $6.80 | $7.25 | 27,750 | — | — |
| 1993-04-01 | $6.80 | $7.25 | 11,813 | — | — |
| 1993-03-31 | $6.67 | $7.11 | 12,000 | — | — |
| 1993-03-30 | $6.80 | $7.25 | 95,438 | — | — |
| 1993-03-29 | $6.40 | $6.82 | 3,375 | — | — |
| 1993-03-26 | $6.53 | $6.96 | 44,250 | — | — |
| 1993-03-25 | $6.40 | $6.82 | 491,625 | — | — |
| 1993-03-24 | $6.40 | $6.82 | 1,875 | — | — |
| 1993-03-23 | $6.40 | $6.80 | 74,250 | — | — |
| 1993-03-22 | $5.80 | $6.17 | 6,563 | — | — |
| 1993-03-19 | $5.93 | $6.31 | 15,000 | — | — |
| 1993-03-18 | $5.73 | $6.10 | 67,313 | — | — |
| 1993-03-17 | $5.60 | $5.95 | 29,250 | — | — |
| 1993-03-16 | $5.33 | $5.67 | 8,813 | — | — |
| 1993-03-15 | $5.40 | $5.74 | 245,625 | — | — |
| 1993-03-12 | $5.40 | $5.74 | 24,375 | — | — |
| 1993-03-11 | $5.33 | $5.67 | 49,500 | — | — |
| 1993-03-10 | $5.33 | $5.67 | 0 | — | — |
| 1993-03-09 | $5.33 | $5.67 | 10,313 | — | — |
| 1993-03-08 | $5.27 | $5.60 | 0 | — | — |
| 1993-03-05 | $5.27 | $5.60 | 19,500 | — | — |
| 1993-03-04 | $5.33 | $5.67 | 36,375 | — | — |
| 1993-03-03 | $5.47 | $5.81 | 50,625 | — | — |
| 1993-03-02 | $5.47 | $5.81 | 28,688 | — | — |
| 1993-03-01 | $5.47 | $5.81 | 563 | — | — |
| 1993-02-26 | $5.60 | $5.95 | 28,125 | — | — |
| 1993-02-25 | $5.67 | $6.03 | 37,500 | — | — |
| 1993-02-24 | $5.60 | $5.95 | 1,875 | — | — |
| 1993-02-23 | $5.73 | $6.10 | 938 | — | — |
| 1993-02-22 | $5.47 | $5.81 | 4,688 | — | — |
| 1993-02-19 | $5.47 | $5.81 | 0 | — | — |
| 1993-02-18 | $5.47 | $5.81 | 1,688 | — | — |
| 1993-02-17 | $5.53 | $5.88 | 26,813 | — | — |
| 1993-02-16 | $5.47 | $5.81 | 26,625 | — | — |
| 1993-02-12 | $5.60 | $5.95 | 26,625 | — | — |
| 1993-02-11 | $5.47 | $5.81 | 23,625 | — | — |
| 1993-02-10 | $5.33 | $5.67 | 6,375 | — | — |
| 1993-02-09 | $5.33 | $5.67 | 48,750 | — | — |
| 1993-02-08 | $5.33 | $5.67 | 15,000 | — | — |
| 1993-02-05 | $5.20 | $5.53 | 61,125 | — | — |
| 1993-02-04 | $5.40 | $5.74 | 157,313 | — | — |
| 1993-02-03 | $4.80 | $5.10 | 34,500 | — | — |
| 1993-02-02 | $4.93 | $5.25 | 50,813 | — | — |
| 1993-02-01 | $4.93 | $5.25 | 36,750 | — | — |
| 1993-01-29 | $4.67 | $4.96 | 0 | — | — |
| 1993-01-28 | $4.67 | $4.96 | 3,188 | — | — |
| 1993-01-27 | $4.80 | $5.10 | 22,688 | — | — |
| 1993-01-26 | $4.67 | $4.96 | 8,250 | — | — |
| 1993-01-25 | $4.67 | $4.96 | 19,875 | — | — |
| 1993-01-22 | $4.53 | $4.82 | 0 | — | — |
| 1993-01-21 | $4.53 | $4.82 | 3,375 | — | — |
| 1993-01-20 | $4.53 | $4.82 | 750 | — | — |
| 1993-01-19 | $4.53 | $4.82 | 0 | — | — |
| 1993-01-18 | $4.53 | $4.82 | 4,313 | — | — |
| 1993-01-15 | $4.93 | $5.25 | 1,313 | — | — |
| 1993-01-14 | $4.53 | $4.82 | 4,875 | — | — |
| 1993-01-13 | $4.93 | $5.25 | 0 | — | — |
| 1993-01-12 | $4.93 | $5.25 | 0 | — | — |
| 1993-01-11 | $4.93 | $5.25 | 4,313 | — | — |
| 1993-01-08 | $4.53 | $4.82 | 375 | — | — |
| 1993-01-07 | $4.67 | $4.96 | 4,313 | — | — |
| 1993-01-06 | $4.53 | $4.82 | 0 | — | — |
| 1993-01-05 | $4.53 | $4.82 | 24,188 | — | — |
| 1993-01-04 | $4.67 | $4.96 | 10,313 | — | — |