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
- 1988-09-26 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 | $9.00 | $16.77 | 46,200 | — | — |
| 1993-12-30 | $8.88 | $16.53 | 154,200 | — | — |
| 1993-12-29 | $8.88 | $16.53 | 63,300 | — | — |
| 1993-12-28 | $8.75 | $16.30 | 55,200 | — | — |
| 1993-12-27 | $8.88 | $16.53 | 63,900 | — | — |
| 1993-12-23 | $8.75 | $16.30 | 21,800 | — | — |
| 1993-12-22 | $8.88 | $16.53 | 67,800 | — | — |
| 1993-12-21 | $8.88 | $16.53 | 127,400 | — | — |
| 1993-12-20 | $8.75 | $16.30 | 31,500 | — | — |
| 1993-12-17 | $8.75 | $16.30 | 64,000 | — | — |
| 1993-12-16 | $8.88 | $16.53 | 36,300 | — | — |
| 1993-12-15 | $8.75 | $16.30 | 50,600 | — | — |
| 1993-12-14 | $8.88 | $16.53 | 66,300 | — | — |
| 1993-12-13 | $8.88 | $16.53 | 36,300 | — | — |
| 1993-12-10 | $8.88 | $16.53 | 31,500 | — | — |
| 1993-12-09 | $8.88 | $16.53 | 73,100 | — | — |
| 1993-12-08 | $9.00 | $16.53 | 38,900 | — | — |
| 1993-12-07 | $9.13 | $16.76 | 75,400 | — | — |
| 1993-12-06 | $9.00 | $16.53 | 62,600 | — | — |
| 1993-12-03 | $9.00 | $16.53 | 39,400 | — | — |
| 1993-12-02 | $9.00 | $16.53 | 46,600 | — | — |
| 1993-12-01 | $9.00 | $16.53 | 83,500 | — | — |
| 1993-11-30 | $9.00 | $16.53 | 86,100 | — | — |
| 1993-11-29 | $9.00 | $16.53 | 49,500 | — | — |
| 1993-11-26 | $8.88 | $16.30 | 14,400 | — | — |
| 1993-11-24 | $8.88 | $16.30 | 29,100 | — | — |
| 1993-11-23 | $9.00 | $16.53 | 59,800 | — | — |
| 1993-11-22 | $9.00 | $16.53 | 119,700 | — | — |
| 1993-11-19 | $8.88 | $16.30 | 102,200 | — | — |
| 1993-11-18 | $8.75 | $16.07 | 123,400 | — | — |
| 1993-11-17 | $8.75 | $16.07 | 102,400 | — | — |
| 1993-11-16 | $8.88 | $16.30 | 129,400 | — | — |
| 1993-11-15 | $8.88 | $16.30 | 81,300 | — | — |
| 1993-11-12 | $9.13 | $16.76 | 33,600 | — | — |
| 1993-11-11 | $9.00 | $16.53 | 29,800 | — | — |
| 1993-11-10 | $9.13 | $16.76 | 44,100 | — | — |
| 1993-11-09 | $9.13 | $16.76 | 62,300 | — | — |
| 1993-11-08 | $9.00 | $16.53 | 87,800 | — | — |
| 1993-11-05 | $9.13 | $16.64 | 89,700 | — | — |
| 1993-11-04 | $9.13 | $16.64 | 42,800 | — | — |
| 1993-11-03 | $9.25 | $16.86 | 65,700 | — | — |
| 1993-11-02 | $9.25 | $16.86 | 7,100 | — | — |
| 1993-11-01 | $9.25 | $16.86 | 118,400 | — | — |
| 1993-10-29 | $9.25 | $16.86 | 18,000 | — | — |
| 1993-10-28 | $9.25 | $16.86 | 27,000 | — | — |
| 1993-10-27 | $9.25 | $16.86 | 33,900 | — | — |
| 1993-10-26 | $9.38 | $17.09 | 25,400 | — | — |
| 1993-10-25 | $9.38 | $17.09 | 26,600 | — | — |
| 1993-10-22 | $9.25 | $16.86 | 23,400 | — | — |
| 1993-10-21 | $9.25 | $16.86 | 54,500 | — | — |
| 1993-10-20 | $9.38 | $17.09 | 46,900 | — | — |
| 1993-10-19 | $9.38 | $17.09 | 61,500 | — | — |
| 1993-10-18 | $9.50 | $17.32 | 37,100 | — | — |
| 1993-10-15 | $9.50 | $17.32 | 83,700 | — | — |
| 1993-10-14 | $9.25 | $16.86 | 78,900 | — | — |
| 1993-10-13 | $9.38 | $17.09 | 49,100 | — | — |
| 1993-10-12 | $9.38 | $17.09 | 39,000 | — | — |
| 1993-10-11 | $9.38 | $17.09 | 18,300 | — | — |
| 1993-10-08 | $9.25 | $16.86 | 35,600 | — | — |
| 1993-10-07 | $9.38 | $16.97 | 68,800 | — | — |
| 1993-10-06 | $9.38 | $16.97 | 18,300 | — | — |
| 1993-10-05 | $9.38 | $16.97 | 49,600 | — | — |
| 1993-10-04 | $9.38 | $16.97 | 44,400 | — | — |
| 1993-10-01 | $9.50 | $17.20 | 104,700 | — | — |
| 1993-09-30 | $9.25 | $16.74 | 37,200 | — | — |
| 1993-09-29 | $9.25 | $16.74 | 66,300 | — | — |
| 1993-09-28 | $9.25 | $16.74 | 48,900 | — | — |
| 1993-09-27 | $9.25 | $16.74 | 84,100 | — | — |
| 1993-09-24 | $9.38 | $16.97 | 46,600 | — | — |
| 1993-09-23 | $9.50 | $17.20 | 71,700 | — | — |
| 1993-09-22 | $9.38 | $16.97 | 57,900 | — | — |
| 1993-09-21 | $9.38 | $16.97 | 82,700 | — | — |
| 1993-09-20 | $9.50 | $17.20 | 88,600 | — | — |
| 1993-09-17 | $9.50 | $17.20 | 65,800 | — | — |
| 1993-09-16 | $9.38 | $16.97 | 76,000 | — | — |
| 1993-09-15 | $9.38 | $16.97 | 109,100 | — | — |
| 1993-09-14 | $9.38 | $16.97 | 117,700 | — | — |
| 1993-09-13 | $9.38 | $16.97 | 39,200 | — | — |
| 1993-09-10 | $9.50 | $17.20 | 122,000 | — | — |
| 1993-09-09 | $9.50 | $17.20 | 99,400 | — | — |
| 1993-09-08 | $9.50 | $17.09 | 58,900 | — | — |
| 1993-09-07 | $9.50 | $17.09 | 112,200 | — | — |
| 1993-09-03 | $9.38 | $16.86 | 29,000 | — | — |
| 1993-09-02 | $9.38 | $16.86 | 42,200 | — | — |
| 1993-09-01 | $9.38 | $16.86 | 169,800 | — | — |
| 1993-08-31 | $9.50 | $17.09 | 140,700 | — | — |
| 1993-08-30 | $9.38 | $16.86 | 56,700 | — | — |
| 1993-08-27 | $9.50 | $17.09 | 58,900 | — | — |
| 1993-08-26 | $9.38 | $16.86 | 74,700 | — | — |
| 1993-08-25 | $9.38 | $16.86 | 51,500 | — | — |
| 1993-08-24 | $9.38 | $16.86 | 79,700 | — | — |
| 1993-08-23 | $9.38 | $16.86 | 76,200 | — | — |
| 1993-08-20 | $9.38 | $16.86 | 65,800 | — | — |
| 1993-08-19 | $9.38 | $16.86 | 67,300 | — | — |
| 1993-08-18 | $9.38 | $16.86 | 46,600 | — | — |
| 1993-08-17 | $9.38 | $16.86 | 22,400 | — | — |
| 1993-08-16 | $9.38 | $16.86 | 35,900 | — | — |
| 1993-08-13 | $9.38 | $16.86 | 82,400 | — | — |
| 1993-08-12 | $9.50 | $17.09 | 82,800 | — | — |
| 1993-08-11 | $9.50 | $17.09 | 50,500 | — | — |
| 1993-08-10 | $9.50 | $17.09 | 78,000 | — | — |
| 1993-08-09 | $9.38 | $16.86 | 107,900 | — | — |
| 1993-08-06 | $9.50 | $16.97 | 76,300 | — | — |
| 1993-08-05 | $9.50 | $16.97 | 45,200 | — | — |
| 1993-08-04 | $9.38 | $16.75 | 36,000 | — | — |
| 1993-08-03 | $9.38 | $16.75 | 25,400 | — | — |
| 1993-08-02 | $9.50 | $16.97 | 45,000 | — | — |
| 1993-07-30 | $9.38 | $16.75 | 42,800 | — | — |
| 1993-07-29 | $9.50 | $16.97 | 116,100 | — | — |
| 1993-07-28 | $9.25 | $16.53 | 64,300 | — | — |
| 1993-07-27 | $9.25 | $16.53 | 26,300 | — | — |
| 1993-07-26 | $9.25 | $16.53 | 32,600 | — | — |
| 1993-07-23 | $9.38 | $16.75 | 52,200 | — | — |
| 1993-07-22 | $9.38 | $16.75 | 112,500 | — | — |
| 1993-07-21 | $9.50 | $16.97 | 69,400 | — | — |
| 1993-07-20 | $9.38 | $16.75 | 84,300 | — | — |
| 1993-07-19 | $9.38 | $16.75 | 116,400 | — | — |
| 1993-07-16 | $9.38 | $16.75 | 49,300 | — | — |
| 1993-07-15 | $9.38 | $16.75 | 43,700 | — | — |
| 1993-07-14 | $9.38 | $16.75 | 56,700 | — | — |
| 1993-07-13 | $9.38 | $16.75 | 45,800 | — | — |
| 1993-07-12 | $9.25 | $16.53 | 65,800 | — | — |
| 1993-07-09 | $9.25 | $16.53 | 94,600 | — | — |
| 1993-07-08 | $9.25 | $16.42 | 103,900 | — | — |
| 1993-07-07 | $9.25 | $16.42 | 60,800 | — | — |
| 1993-07-06 | $9.25 | $16.42 | 90,900 | — | — |
| 1993-07-02 | $9.25 | $16.42 | 53,100 | — | — |
| 1993-07-01 | $9.25 | $16.42 | 31,300 | — | — |
| 1993-06-30 | $9.38 | $16.64 | 37,300 | — | — |
| 1993-06-29 | $9.25 | $16.42 | 91,500 | — | — |
| 1993-06-28 | $9.25 | $16.42 | 52,700 | — | — |
| 1993-06-25 | $9.25 | $16.42 | 96,000 | — | — |
| 1993-06-24 | $9.25 | $16.42 | 52,100 | — | — |
| 1993-06-23 | $9.25 | $16.42 | 73,800 | — | — |
| 1993-06-22 | $9.25 | $16.42 | 87,800 | — | — |
| 1993-06-21 | $9.25 | $16.42 | 33,600 | — | — |
| 1993-06-18 | $9.38 | $16.64 | 44,600 | — | — |
| 1993-06-17 | $9.25 | $16.42 | 293,300 | — | — |
| 1993-06-16 | $9.38 | $16.64 | 103,500 | — | — |
| 1993-06-15 | $9.13 | $16.19 | 88,000 | — | — |
| 1993-06-14 | $9.13 | $16.19 | 71,900 | — | — |
| 1993-06-11 | $9.25 | $16.42 | 77,700 | — | — |
| 1993-06-10 | $9.25 | $16.42 | 179,000 | — | — |
| 1993-06-09 | $9.25 | $16.42 | 69,700 | — | — |
| 1993-06-08 | $9.25 | $16.31 | 73,000 | — | — |
| 1993-06-07 | $9.25 | $16.31 | 55,300 | — | — |
| 1993-06-04 | $9.25 | $16.31 | 31,700 | — | — |
| 1993-06-03 | $9.25 | $16.31 | 29,000 | — | — |
| 1993-06-02 | $9.38 | $16.53 | 63,300 | — | — |
| 1993-06-01 | $9.38 | $16.53 | 63,800 | — | — |
| 1993-05-28 | $9.38 | $16.53 | 28,800 | — | — |
| 1993-05-27 | $9.38 | $16.53 | 69,800 | — | — |
| 1993-05-26 | $9.38 | $16.53 | 102,300 | — | — |
| 1993-05-25 | $9.25 | $16.31 | 89,700 | — | — |
| 1993-05-24 | $9.25 | $16.31 | 53,100 | — | — |
| 1993-05-21 | $9.38 | $16.53 | 51,600 | — | — |
| 1993-05-20 | $9.25 | $16.31 | 236,800 | — | — |
| 1993-05-19 | $9.25 | $16.31 | 98,900 | — | — |
| 1993-05-18 | $9.25 | $16.31 | 113,300 | — | — |
| 1993-05-17 | $9.25 | $16.31 | 100,700 | — | — |
| 1993-05-14 | $9.25 | $16.31 | 91,200 | — | — |
| 1993-05-13 | $9.13 | $16.09 | 117,200 | — | — |
| 1993-05-12 | $9.25 | $16.31 | 118,600 | — | — |
| 1993-05-11 | $9.38 | $16.53 | 112,700 | — | — |
| 1993-05-10 | $9.38 | $16.53 | 119,900 | — | — |
| 1993-05-07 | $9.25 | $16.20 | 39,800 | — | — |
| 1993-05-06 | $9.25 | $16.20 | 54,500 | — | — |
| 1993-05-05 | $9.38 | $16.42 | 88,300 | — | — |
| 1993-05-04 | $9.25 | $16.20 | 149,900 | — | — |
| 1993-05-03 | $9.13 | $15.98 | 102,000 | — | — |
| 1993-04-30 | $9.25 | $16.20 | 101,500 | — | — |
| 1993-04-29 | $9.13 | $15.98 | 43,200 | — | — |
| 1993-04-28 | $9.13 | $15.98 | 125,600 | — | — |
| 1993-04-27 | $9.00 | $15.76 | 61,700 | — | — |
| 1993-04-26 | $9.00 | $15.76 | 71,500 | — | — |
| 1993-04-23 | $9.13 | $15.98 | 86,500 | — | — |
| 1993-04-22 | $9.13 | $15.98 | 88,000 | — | — |
| 1993-04-21 | $9.13 | $15.98 | 51,900 | — | — |
| 1993-04-20 | $9.13 | $15.98 | 92,000 | — | — |
| 1993-04-19 | $9.13 | $15.98 | 100,500 | — | — |
| 1993-04-16 | $9.13 | $15.98 | 61,300 | — | — |
| 1993-04-15 | $9.13 | $15.98 | 90,600 | — | — |
| 1993-04-14 | $9.25 | $16.20 | 206,100 | — | — |
| 1993-04-13 | $9.13 | $15.98 | 82,000 | — | — |
| 1993-04-12 | $9.00 | $15.76 | 59,800 | — | — |
| 1993-04-08 | $9.00 | $15.76 | 79,100 | — | — |
| 1993-04-07 | $9.13 | $15.87 | 33,900 | — | — |
| 1993-04-06 | $9.00 | $15.65 | 195,800 | — | — |
| 1993-04-05 | $9.13 | $15.87 | 109,300 | — | — |
| 1993-04-02 | $9.00 | $15.65 | 73,100 | — | — |
| 1993-04-01 | $9.13 | $15.87 | 95,600 | — | — |
| 1993-03-31 | $8.88 | $15.43 | 58,000 | — | — |
| 1993-03-30 | $8.88 | $15.43 | 233,900 | — | — |
| 1993-03-29 | $9.00 | $15.65 | 33,700 | — | — |
| 1993-03-26 | $9.00 | $15.65 | 69,700 | — | — |
| 1993-03-25 | $9.00 | $15.65 | 80,300 | — | — |
| 1993-03-24 | $8.88 | $15.43 | 126,600 | — | — |
| 1993-03-23 | $8.75 | $15.22 | 45,700 | — | — |
| 1993-03-22 | $8.88 | $15.43 | 30,100 | — | — |
| 1993-03-19 | $8.88 | $15.43 | 70,300 | — | — |
| 1993-03-18 | $8.75 | $15.22 | 27,700 | — | — |
| 1993-03-17 | $8.75 | $15.22 | 40,000 | — | — |
| 1993-03-16 | $8.88 | $15.43 | 66,900 | — | — |
| 1993-03-15 | $8.88 | $15.43 | 122,800 | — | — |
| 1993-03-12 | $8.75 | $15.22 | 66,800 | — | — |
| 1993-03-11 | $8.63 | $15.00 | 103,400 | — | — |
| 1993-03-10 | $8.75 | $15.22 | 62,300 | — | — |
| 1993-03-09 | $8.63 | $15.00 | 68,700 | — | — |
| 1993-03-08 | $8.88 | $15.33 | 56,800 | — | — |
| 1993-03-05 | $8.88 | $15.33 | 52,500 | — | — |
| 1993-03-04 | $8.88 | $15.33 | 52,700 | — | — |
| 1993-03-03 | $8.88 | $15.33 | 173,800 | — | — |
| 1993-03-02 | $8.88 | $15.33 | 45,000 | — | — |
| 1993-03-01 | $8.88 | $15.33 | 158,900 | — | — |
| 1993-02-26 | $8.75 | $15.11 | 59,900 | — | — |
| 1993-02-25 | $8.63 | $14.90 | 41,800 | — | — |
| 1993-02-24 | $8.63 | $14.90 | 14,800 | — | — |
| 1993-02-23 | $8.75 | $15.11 | 88,700 | — | — |
| 1993-02-22 | $8.63 | $14.90 | 38,700 | — | — |
| 1993-02-19 | $8.63 | $14.90 | 54,500 | — | — |
| 1993-02-18 | $8.63 | $14.90 | 42,700 | — | — |
| 1993-02-17 | $8.63 | $14.90 | 56,300 | — | — |
| 1993-02-16 | $8.63 | $14.90 | 60,600 | — | — |
| 1993-02-12 | $8.63 | $14.90 | 39,000 | — | — |
| 1993-02-11 | $8.63 | $14.90 | 43,100 | — | — |
| 1993-02-10 | $8.75 | $15.11 | 59,500 | — | — |
| 1993-02-09 | $8.75 | $15.11 | 65,100 | — | — |
| 1993-02-08 | $8.63 | $14.90 | 66,800 | — | — |
| 1993-02-05 | $8.75 | $15.00 | 91,900 | — | — |
| 1993-02-04 | $8.75 | $15.00 | 41,500 | — | — |
| 1993-02-03 | $8.63 | $14.79 | 58,300 | — | — |
| 1993-02-02 | $8.50 | $14.58 | 125,500 | — | — |
| 1993-02-01 | $8.50 | $14.58 | 46,100 | — | — |
| 1993-01-29 | $8.50 | $14.58 | 91,800 | — | — |
| 1993-01-28 | $8.63 | $14.79 | 37,100 | — | — |
| 1993-01-27 | $8.63 | $14.79 | 28,800 | — | — |
| 1993-01-26 | $8.50 | $14.58 | 19,000 | — | — |
| 1993-01-25 | $8.63 | $14.79 | 53,600 | — | — |
| 1993-01-22 | $8.50 | $14.58 | 68,100 | — | — |
| 1993-01-21 | $8.50 | $14.58 | 70,500 | — | — |
| 1993-01-20 | $8.50 | $14.58 | 74,500 | — | — |
| 1993-01-19 | $8.50 | $14.58 | 117,000 | — | — |
| 1993-01-18 | $8.38 | $14.36 | 33,700 | — | — |
| 1993-01-15 | $8.50 | $14.58 | 19,600 | — | — |
| 1993-01-14 | $8.38 | $14.36 | 14,100 | — | — |
| 1993-01-13 | $8.38 | $14.36 | 50,200 | — | — |
| 1993-01-12 | $8.25 | $14.15 | 39,300 | — | — |
| 1993-01-11 | $8.38 | $14.36 | 42,200 | — | — |
| 1993-01-08 | $8.38 | $14.25 | 63,000 | — | — |
| 1993-01-07 | $8.38 | $14.25 | 20,800 | — | — |
| 1993-01-06 | $8.38 | $14.25 | 46,200 | — | — |
| 1993-01-05 | $8.50 | $14.47 | 93,700 | — | — |
| 1993-01-04 | $8.38 | $14.25 | 96,100 | — | — |