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
- 1986-09-02 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 | $9.67 | $11.04 | 16,615 | — | — |
| 1993-12-30 | $8.90 | $10.16 | 1,466 | — | — |
| 1993-12-29 | $9.06 | $10.34 | 22,967 | — | — |
| 1993-12-28 | $9.06 | $10.34 | 1,792 | — | — |
| 1993-12-27 | $9.13 | $10.43 | 1,629 | — | — |
| 1993-12-23 | $9.06 | $10.34 | 3,746 | — | — |
| 1993-12-22 | $9.59 | $10.95 | 1,303 | — | — |
| 1993-12-21 | $9.06 | $10.34 | 2,280 | — | — |
| 1993-12-20 | $9.06 | $10.34 | 8,307 | — | — |
| 1993-12-17 | $9.06 | $10.34 | 21,664 | — | — |
| 1993-12-16 | $9.52 | $10.86 | 18,244 | — | — |
| 1993-12-15 | $9.98 | $11.39 | 3,421 | — | — |
| 1993-12-14 | $9.21 | $10.51 | 489 | — | — |
| 1993-12-13 | $9.98 | $11.39 | 652 | — | — |
| 1993-12-10 | $9.36 | $10.69 | 3,421 | — | — |
| 1993-12-09 | $9.36 | $10.69 | 1,303 | — | — |
| 1993-12-08 | $9.82 | $11.21 | 1,466 | — | — |
| 1993-12-07 | $9.36 | $10.69 | 16,778 | — | — |
| 1993-12-06 | $9.36 | $10.69 | 1,629 | — | — |
| 1993-12-03 | $9.06 | $10.29 | 1,466 | — | — |
| 1993-12-02 | $9.36 | $10.64 | 8,470 | — | — |
| 1993-12-01 | $9.21 | $10.46 | 11,565 | — | — |
| 1993-11-30 | $9.06 | $10.29 | 4,887 | — | — |
| 1993-11-29 | $9.06 | $10.29 | 12,054 | — | — |
| 1993-11-26 | $9.06 | $10.29 | 1,955 | — | — |
| 1993-11-24 | $9.21 | $10.46 | 1,629 | — | — |
| 1993-11-23 | $9.06 | $10.29 | 8,959 | — | — |
| 1993-11-22 | $9.21 | $10.46 | 6,841 | — | — |
| 1993-11-19 | $9.21 | $10.46 | 0 | — | — |
| 1993-11-18 | $9.21 | $10.46 | 489 | — | — |
| 1993-11-17 | $9.21 | $10.46 | 1,629 | — | — |
| 1993-11-16 | $9.36 | $10.64 | 4,398 | — | — |
| 1993-11-15 | $9.21 | $10.46 | 1,792 | — | — |
| 1993-11-12 | $9.21 | $10.46 | 39,745 | — | — |
| 1993-11-11 | $9.21 | $10.46 | 977 | — | — |
| 1993-11-10 | $9.21 | $10.46 | 0 | — | — |
| 1993-11-09 | $9.21 | $10.46 | 489 | — | — |
| 1993-11-08 | $9.29 | $10.55 | 5,864 | — | — |
| 1993-11-05 | $9.29 | $10.55 | 11,402 | — | — |
| 1993-11-04 | $9.21 | $10.46 | 12,542 | — | — |
| 1993-11-03 | $9.21 | $10.46 | 1,466 | — | — |
| 1993-11-02 | $9.21 | $10.46 | 3,258 | — | — |
| 1993-11-01 | $9.36 | $10.64 | 8,470 | — | — |
| 1993-10-29 | $9.21 | $10.46 | 13,357 | — | — |
| 1993-10-28 | $9.36 | $10.64 | 14,334 | — | — |
| 1993-10-27 | $9.36 | $10.64 | 3,258 | — | — |
| 1993-10-26 | $9.67 | $10.99 | 7,167 | — | — |
| 1993-10-25 | $9.36 | $10.64 | 8,633 | — | — |
| 1993-10-22 | $9.36 | $10.64 | 814 | — | — |
| 1993-10-21 | $9.21 | $10.46 | 5,050 | — | — |
| 1993-10-20 | $9.21 | $10.46 | 2,769 | — | — |
| 1993-10-19 | $9.21 | $10.46 | 23,619 | — | — |
| 1993-10-18 | $9.06 | $10.29 | 1,792 | — | — |
| 1993-10-15 | $9.52 | $10.81 | 6,841 | — | — |
| 1993-10-14 | $9.52 | $10.81 | 489 | — | — |
| 1993-10-13 | $9.52 | $10.81 | 7,330 | — | — |
| 1993-10-12 | $9.29 | $10.55 | 10,099 | — | — |
| 1993-10-11 | $8.75 | $9.94 | 1,955 | — | — |
| 1993-10-08 | $8.90 | $10.11 | 3,909 | — | — |
| 1993-10-07 | $8.75 | $9.94 | 977 | — | — |
| 1993-10-06 | $8.75 | $9.94 | 2,443 | — | — |
| 1993-10-05 | $8.75 | $9.94 | 2,606 | — | — |
| 1993-10-04 | $8.75 | $9.94 | 7,493 | — | — |
| 1993-10-01 | $8.75 | $9.94 | 326 | — | — |
| 1993-09-30 | $9.36 | $10.64 | 13,031 | — | — |
| 1993-09-29 | $8.75 | $9.94 | 5,212 | — | — |
| 1993-09-28 | $8.75 | $9.94 | 2,118 | — | — |
| 1993-09-27 | $8.90 | $10.11 | 489 | — | — |
| 1993-09-24 | $8.90 | $10.11 | 1,629 | — | — |
| 1993-09-23 | $8.90 | $10.11 | 163 | — | — |
| 1993-09-22 | $9.13 | $10.38 | 7,982 | — | — |
| 1993-09-21 | $8.90 | $10.11 | 4,235 | — | — |
| 1993-09-20 | $9.21 | $10.46 | 1,629 | — | — |
| 1993-09-17 | $9.59 | $10.90 | 3,421 | — | — |
| 1993-09-16 | $9.36 | $10.64 | 4,724 | — | — |
| 1993-09-15 | $9.82 | $11.16 | 10,425 | — | — |
| 1993-09-14 | $9.75 | $11.07 | 12,380 | — | — |
| 1993-09-13 | $9.75 | $11.07 | 30,135 | — | — |
| 1993-09-10 | $9.75 | $11.02 | 652 | — | — |
| 1993-09-09 | $9.44 | $10.68 | 326 | — | — |
| 1993-09-08 | $9.82 | $11.11 | 5,375 | — | — |
| 1993-09-07 | $9.98 | $11.29 | 4,235 | — | — |
| 1993-09-03 | $9.36 | $10.59 | 5,212 | — | — |
| 1993-09-02 | $9.36 | $10.59 | 5,375 | — | — |
| 1993-09-01 | $9.75 | $11.02 | 489 | — | — |
| 1993-08-31 | $9.36 | $10.59 | 8,959 | — | — |
| 1993-08-30 | $9.36 | $10.59 | 14,334 | — | — |
| 1993-08-27 | $9.67 | $10.94 | 1,303 | — | — |
| 1993-08-26 | $9.75 | $11.02 | 8,796 | — | — |
| 1993-08-25 | $9.67 | $10.94 | 8,470 | — | — |
| 1993-08-24 | $9.13 | $10.33 | 25,899 | — | — |
| 1993-08-23 | $9.52 | $10.76 | 19,710 | — | — |
| 1993-08-20 | $9.52 | $10.76 | 163 | — | — |
| 1993-08-19 | $9.06 | $10.24 | 5,538 | — | — |
| 1993-08-18 | $9.52 | $10.76 | 6,841 | — | — |
| 1993-08-17 | $9.36 | $10.59 | 42,351 | — | — |
| 1993-08-16 | $9.06 | $10.24 | 8,144 | — | — |
| 1993-08-13 | $9.21 | $10.42 | 6,353 | — | — |
| 1993-08-12 | $8.75 | $9.90 | 9,936 | — | — |
| 1993-08-11 | $8.75 | $9.90 | 2,932 | — | — |
| 1993-08-10 | $8.90 | $10.07 | 4,072 | — | — |
| 1993-08-09 | $9.36 | $10.59 | 3,095 | — | — |
| 1993-08-06 | $8.44 | $9.55 | 11,076 | — | — |
| 1993-08-05 | $8.44 | $9.55 | 977 | — | — |
| 1993-08-04 | $9.06 | $10.24 | 5,538 | — | — |
| 1993-08-03 | $9.06 | $10.24 | 6,516 | — | — |
| 1993-08-02 | $8.44 | $9.55 | 4,887 | — | — |
| 1993-07-30 | $8.90 | $10.07 | 6,190 | — | — |
| 1993-07-29 | $8.90 | $10.07 | 33,067 | — | — |
| 1993-07-28 | $8.90 | $10.07 | 1,629 | — | — |
| 1993-07-27 | $8.44 | $9.55 | 4,072 | — | — |
| 1993-07-26 | $8.44 | $9.55 | 2,118 | — | — |
| 1993-07-23 | $8.75 | $9.90 | 8,633 | — | — |
| 1993-07-22 | $9.06 | $10.24 | 5,050 | — | — |
| 1993-07-21 | $8.59 | $9.72 | 18,569 | — | — |
| 1993-07-20 | $8.44 | $9.55 | 7,004 | — | — |
| 1993-07-19 | $8.44 | $9.55 | 14,660 | — | — |
| 1993-07-16 | $8.44 | $9.55 | 9,936 | — | — |
| 1993-07-15 | $8.83 | $9.98 | 19,710 | — | — |
| 1993-07-14 | $8.44 | $9.55 | 1,303 | — | — |
| 1993-07-13 | $8.44 | $9.55 | 0 | — | — |
| 1993-07-12 | $8.44 | $9.55 | 9,285 | — | — |
| 1993-07-09 | $8.98 | $10.16 | 3,746 | — | — |
| 1993-07-08 | $9.06 | $10.24 | 0 | — | — |
| 1993-07-07 | $9.06 | $10.24 | 17,266 | — | — |
| 1993-07-06 | $8.29 | $9.38 | 3,258 | — | — |
| 1993-07-02 | $9.06 | $10.24 | 10,425 | — | — |
| 1993-07-01 | $9.06 | $10.24 | 5,212 | — | — |
| 1993-06-30 | $8.29 | $9.38 | 2,118 | — | — |
| 1993-06-29 | $8.29 | $9.38 | 1,629 | — | — |
| 1993-06-28 | $8.44 | $9.55 | 6,190 | — | — |
| 1993-06-25 | $8.29 | $9.38 | 3,258 | — | — |
| 1993-06-24 | $8.29 | $9.38 | 0 | — | — |
| 1993-06-23 | $8.29 | $9.38 | 3,421 | — | — |
| 1993-06-22 | $8.98 | $10.16 | 3,909 | — | — |
| 1993-06-21 | $8.75 | $9.90 | 20,361 | — | — |
| 1993-06-18 | $8.59 | $9.72 | 7,819 | — | — |
| 1993-06-17 | $9.21 | $10.42 | 16,615 | — | — |
| 1993-06-16 | $9.21 | $10.42 | 326 | — | — |
| 1993-06-15 | $8.83 | $9.98 | 31,438 | — | — |
| 1993-06-14 | $8.29 | $9.38 | 4,398 | — | — |
| 1993-06-11 | $8.29 | $9.38 | 7,167 | — | — |
| 1993-06-10 | $9.21 | $10.42 | 2,932 | — | — |
| 1993-06-09 | $8.44 | $9.55 | 7,819 | — | — |
| 1993-06-08 | $8.29 | $9.38 | 1,629 | — | — |
| 1993-06-07 | $8.29 | $9.38 | 814 | — | — |
| 1993-06-04 | $8.75 | $9.90 | 3,746 | — | — |
| 1993-06-03 | $9.21 | $10.37 | 37,790 | — | — |
| 1993-06-02 | $8.44 | $9.50 | 4,561 | — | — |
| 1993-06-01 | $8.59 | $9.68 | 20,850 | — | — |
| 1993-05-28 | $9.21 | $10.37 | 5,212 | — | — |
| 1993-05-27 | $8.75 | $9.85 | 977 | — | — |
| 1993-05-26 | $9.21 | $10.37 | 652 | — | — |
| 1993-05-25 | $8.52 | $9.59 | 2,118 | — | — |
| 1993-05-24 | $9.21 | $10.37 | 4,724 | — | — |
| 1993-05-21 | $8.67 | $9.76 | 35,347 | — | — |
| 1993-05-20 | $9.82 | $11.06 | 1,955 | — | — |
| 1993-05-19 | $9.06 | $10.20 | 163 | — | — |
| 1993-05-18 | $9.82 | $11.06 | 13,194 | — | — |
| 1993-05-17 | $9.13 | $10.28 | 489 | — | — |
| 1993-05-14 | $8.90 | $10.02 | 5,375 | — | — |
| 1993-05-13 | $9.21 | $10.37 | 6,190 | — | — |
| 1993-05-12 | $9.82 | $11.06 | 2,606 | — | — |
| 1993-05-11 | $8.90 | $10.02 | 814 | — | — |
| 1993-05-10 | $8.90 | $10.02 | 2,769 | — | — |
| 1993-05-07 | $8.90 | $10.02 | 814 | — | — |
| 1993-05-06 | $9.13 | $10.28 | 7,493 | — | — |
| 1993-05-05 | $9.67 | $10.89 | 9,448 | — | — |
| 1993-05-04 | $9.52 | $10.71 | 5,375 | — | — |
| 1993-05-03 | $8.77 | $9.87 | 5,473 | — | — |
| 1993-04-30 | $9.21 | $10.37 | 5,986 | — | — |
| 1993-04-29 | $8.48 | $9.55 | 3,934 | — | — |
| 1993-04-28 | $9.14 | $10.29 | 14,709 | — | — |
| 1993-04-27 | $8.48 | $9.55 | 0 | — | — |
| 1993-04-26 | $8.48 | $9.55 | 5,473 | — | — |
| 1993-04-23 | $9.50 | $10.70 | 171 | — | — |
| 1993-04-22 | $9.50 | $10.70 | 17,103 | — | — |
| 1993-04-21 | $9.50 | $10.70 | 11,288 | — | — |
| 1993-04-20 | $9.06 | $10.20 | 32,325 | — | — |
| 1993-04-19 | $10.09 | $11.36 | 6,841 | — | — |
| 1993-04-16 | $10.23 | $11.52 | 12,485 | — | — |
| 1993-04-15 | $10.09 | $11.36 | 13,854 | — | — |
| 1993-04-14 | $8.92 | $10.04 | 2,908 | — | — |
| 1993-04-13 | $9.65 | $10.86 | 21,550 | — | — |
| 1993-04-12 | $8.77 | $9.87 | 8,039 | — | — |
| 1993-04-08 | $9.06 | $10.20 | 16,077 | — | — |
| 1993-04-07 | $9.35 | $10.53 | 4,618 | — | — |
| 1993-04-06 | $8.77 | $9.87 | 7,868 | — | — |
| 1993-04-05 | $8.48 | $9.55 | 17,103 | — | — |
| 1993-04-02 | $9.14 | $10.29 | 3,250 | — | — |
| 1993-04-01 | $8.84 | $9.96 | 38,654 | — | — |
| 1993-03-31 | $8.55 | $9.63 | 13,683 | — | — |
| 1993-03-30 | $8.77 | $9.87 | 5,644 | — | — |
| 1993-03-29 | $9.21 | $10.37 | 513 | — | — |
| 1993-03-26 | $8.99 | $10.12 | 9,065 | — | — |
| 1993-03-25 | $9.21 | $10.37 | 7,868 | — | — |
| 1993-03-24 | $8.33 | $9.38 | 43,614 | — | — |
| 1993-03-23 | $8.77 | $9.87 | 20,182 | — | — |
| 1993-03-22 | $8.62 | $9.71 | 2,737 | — | — |
| 1993-03-19 | $8.48 | $9.55 | 12,314 | — | — |
| 1993-03-18 | $8.19 | $9.22 | 33,010 | — | — |
| 1993-03-17 | $8.62 | $9.71 | 10,262 | — | — |
| 1993-03-16 | $8.19 | $9.22 | 3,421 | — | — |
| 1993-03-15 | $8.19 | $9.22 | 7,012 | — | — |
| 1993-03-12 | $8.48 | $9.55 | 27,536 | — | — |
| 1993-03-11 | $8.19 | $9.22 | 2,737 | — | — |
| 1993-03-10 | $8.48 | $9.55 | 1,368 | — | — |
| 1993-03-09 | $8.19 | $9.22 | 10,262 | — | — |
| 1993-03-08 | $8.19 | $9.22 | 77,136 | — | — |
| 1993-03-05 | $8.19 | $9.22 | 22,063 | — | — |
| 1993-03-04 | $8.19 | $9.22 | 4,960 | — | — |
| 1993-03-03 | $8.19 | $9.17 | 1,197 | — | — |
| 1993-03-02 | $8.48 | $9.50 | 5,986 | — | — |
| 1993-03-01 | $8.62 | $9.66 | 3,763 | — | — |
| 1993-02-26 | $8.33 | $9.33 | 22,576 | — | — |
| 1993-02-25 | $8.33 | $9.33 | 12,314 | — | — |
| 1993-02-24 | $8.19 | $9.17 | 7,525 | — | — |
| 1993-02-23 | $8.26 | $9.25 | 6,841 | — | — |
| 1993-02-22 | $8.62 | $9.66 | 24,458 | — | — |
| 1993-02-19 | $8.62 | $9.66 | 31,299 | — | — |
| 1993-02-18 | $8.62 | $9.66 | 28,392 | — | — |
| 1993-02-17 | $8.48 | $9.50 | 54,389 | — | — |
| 1993-02-16 | $8.26 | $9.25 | 11,972 | — | — |
| 1993-02-12 | $8.04 | $9.01 | 48,061 | — | — |
| 1993-02-11 | $8.48 | $9.50 | 65,506 | — | — |
| 1993-02-10 | $8.62 | $9.66 | 68,243 | — | — |
| 1993-02-09 | $8.04 | $9.01 | 15,393 | — | — |
| 1993-02-08 | $8.48 | $9.50 | 47,034 | — | — |
| 1993-02-05 | $8.04 | $9.01 | 25,655 | — | — |
| 1993-02-04 | $7.75 | $8.68 | 34,207 | — | — |
| 1993-02-03 | $7.31 | $8.19 | 22,919 | — | — |
| 1993-02-02 | $7.31 | $8.19 | 10,433 | — | — |
| 1993-02-01 | $7.16 | $8.02 | 19,669 | — | — |
| 1993-01-29 | $7.16 | $8.02 | 15,222 | — | — |
| 1993-01-28 | $7.16 | $8.02 | 30,615 | — | — |
| 1993-01-27 | $6.87 | $7.70 | 2,737 | — | — |
| 1993-01-26 | $6.87 | $7.70 | 684 | — | — |
| 1993-01-25 | $6.87 | $7.70 | 51,994 | — | — |
| 1993-01-22 | $6.80 | $7.61 | 1,539 | — | — |
| 1993-01-21 | $6.58 | $7.37 | 5,815 | — | — |
| 1993-01-20 | $6.72 | $7.53 | 38,141 | — | — |
| 1993-01-19 | $6.65 | $7.45 | 18,472 | — | — |
| 1993-01-18 | $6.14 | $6.88 | 4,105 | — | — |
| 1993-01-15 | $6.29 | $7.04 | 27,707 | — | — |
| 1993-01-14 | $6.14 | $6.88 | 1,368 | — | — |
| 1993-01-13 | $5.99 | $6.71 | 27,536 | — | — |
| 1993-01-12 | $5.99 | $6.71 | 4,618 | — | — |
| 1993-01-11 | $6.29 | $7.04 | 16,419 | — | — |
| 1993-01-08 | $5.99 | $6.71 | 4,105 | — | — |
| 1993-01-07 | $6.07 | $6.80 | 90,648 | — | — |
| 1993-01-06 | $6.58 | $7.37 | 35,062 | — | — |
| 1993-01-05 | $6.58 | $7.37 | 4,276 | — | — |
| 1993-01-04 | $6.87 | $7.70 | 7,012 | — | — |