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
- 1991-06-04 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 | $9.57 | $10.03 | 15,180 | — | — |
| 1993-12-30 | $9.35 | $9.80 | 3,450 | — | — |
| 1993-12-29 | $9.64 | $10.11 | 5,520 | — | — |
| 1993-12-28 | $9.60 | $10.07 | 6,900 | — | — |
| 1993-12-27 | $9.57 | $10.03 | 1,380 | — | — |
| 1993-12-23 | $9.57 | $10.03 | 1,380 | — | — |
| 1993-12-22 | $9.71 | $10.18 | 3,795 | — | — |
| 1993-12-21 | $9.64 | $10.11 | 4,140 | — | — |
| 1993-12-20 | $9.35 | $9.80 | 345 | — | — |
| 1993-12-17 | $9.35 | $9.80 | 7,935 | — | — |
| 1993-12-16 | $9.35 | $9.80 | 17,595 | — | — |
| 1993-12-15 | $9.35 | $9.80 | 43,815 | — | — |
| 1993-12-14 | $9.35 | $9.80 | 3,795 | — | — |
| 1993-12-13 | $9.53 | $9.99 | 6,555 | — | — |
| 1993-12-10 | $9.35 | $9.80 | 2,415 | — | — |
| 1993-12-09 | $9.35 | $9.80 | 1,035 | — | — |
| 1993-12-08 | $9.71 | $10.18 | 11,385 | — | — |
| 1993-12-07 | $9.71 | $10.18 | 15,180 | — | — |
| 1993-12-06 | $9.53 | $9.99 | 3,105 | — | — |
| 1993-12-03 | $9.46 | $9.92 | 4,830 | — | — |
| 1993-12-02 | $9.71 | $10.18 | 1,035 | — | — |
| 1993-12-01 | $9.71 | $10.18 | 5,175 | — | — |
| 1993-11-30 | $9.46 | $9.92 | 15,180 | — | — |
| 1993-11-29 | $9.71 | $10.12 | 3,795 | — | — |
| 1993-11-26 | $9.71 | $10.12 | 0 | — | — |
| 1993-11-24 | $9.71 | $10.12 | 345 | — | — |
| 1993-11-23 | $9.71 | $10.12 | 1,380 | — | — |
| 1993-11-22 | $9.35 | $9.74 | 2,415 | — | — |
| 1993-11-19 | $9.78 | $10.19 | 28,290 | — | — |
| 1993-11-18 | $9.71 | $10.12 | 50,025 | — | — |
| 1993-11-17 | $9.86 | $10.27 | 12,765 | — | — |
| 1993-11-16 | $9.78 | $10.19 | 8,280 | — | — |
| 1993-11-15 | $10.14 | $10.57 | 345 | — | — |
| 1993-11-12 | $10.00 | $10.42 | 1,725 | — | — |
| 1993-11-11 | $10.14 | $10.57 | 16,905 | — | — |
| 1993-11-10 | $9.86 | $10.27 | 12,420 | — | — |
| 1993-11-09 | $10.22 | $10.64 | 0 | — | — |
| 1993-11-08 | $10.22 | $10.64 | 0 | — | — |
| 1993-11-05 | $10.22 | $10.64 | 3,105 | — | — |
| 1993-11-04 | $9.86 | $10.27 | 5,865 | — | — |
| 1993-11-03 | $10.22 | $10.64 | 345 | — | — |
| 1993-11-02 | $10.22 | $10.64 | 690 | — | — |
| 1993-11-01 | $9.89 | $10.31 | 51,750 | — | — |
| 1993-10-29 | $10.22 | $10.64 | 16,905 | — | — |
| 1993-10-28 | $10.14 | $10.57 | 5,520 | — | — |
| 1993-10-27 | $9.86 | $10.27 | 9,660 | — | — |
| 1993-10-26 | $10.14 | $10.57 | 8,625 | — | — |
| 1993-10-25 | $10.29 | $10.72 | 0 | — | — |
| 1993-10-22 | $10.29 | $10.72 | 0 | — | — |
| 1993-10-21 | $10.29 | $10.72 | 2,415 | — | — |
| 1993-10-20 | $9.93 | $10.34 | 8,280 | — | — |
| 1993-10-19 | $9.93 | $10.34 | 345 | — | — |
| 1993-10-18 | $10.04 | $10.46 | 9,315 | — | — |
| 1993-10-15 | $10.14 | $10.57 | 6,210 | — | — |
| 1993-10-14 | $10.29 | $10.72 | 7,935 | — | — |
| 1993-10-13 | $10.00 | $10.42 | 1,725 | — | — |
| 1993-10-12 | $10.00 | $10.42 | 6,900 | — | — |
| 1993-10-11 | $10.14 | $10.57 | 5,520 | — | — |
| 1993-10-08 | $10.14 | $10.57 | 1,035 | — | — |
| 1993-10-07 | $10.29 | $10.72 | 3,450 | — | — |
| 1993-10-06 | $10.00 | $10.42 | 4,140 | — | — |
| 1993-10-05 | $10.07 | $10.49 | 9,315 | — | — |
| 1993-10-04 | $10.14 | $10.57 | 4,140 | — | — |
| 1993-10-01 | $9.78 | $10.19 | 2,070 | — | — |
| 1993-09-30 | $10.07 | $10.49 | 1,725 | — | — |
| 1993-09-29 | $9.64 | $10.04 | 23,460 | — | — |
| 1993-09-28 | $9.64 | $10.04 | 1,725 | — | — |
| 1993-09-27 | $9.20 | $9.59 | 2,070 | — | — |
| 1993-09-24 | $9.42 | $9.81 | 27,600 | — | — |
| 1993-09-23 | $9.06 | $9.44 | 0 | — | — |
| 1993-09-22 | $9.06 | $9.44 | 5,865 | — | — |
| 1993-09-21 | $9.35 | $9.74 | 22,080 | — | — |
| 1993-09-20 | $9.06 | $9.44 | 4,485 | — | — |
| 1993-09-17 | $9.06 | $9.44 | 10,005 | — | — |
| 1993-09-16 | $9.28 | $9.66 | 5,865 | — | — |
| 1993-09-15 | $8.99 | $9.36 | 2,415 | — | — |
| 1993-09-14 | $9.28 | $9.66 | 1,035 | — | — |
| 1993-09-13 | $9.28 | $9.66 | 7,245 | — | — |
| 1993-09-10 | $9.06 | $9.44 | 13,110 | — | — |
| 1993-09-09 | $8.91 | $9.29 | 0 | — | — |
| 1993-09-08 | $8.91 | $9.29 | 4,140 | — | — |
| 1993-09-07 | $8.91 | $9.29 | 0 | — | — |
| 1993-09-03 | $8.91 | $9.29 | 3,795 | — | — |
| 1993-09-02 | $8.91 | $9.29 | 7,590 | — | — |
| 1993-09-01 | $9.20 | $9.59 | 4,140 | — | — |
| 1993-08-31 | $9.20 | $9.59 | 5,520 | — | — |
| 1993-08-30 | $9.20 | $9.59 | 690 | — | — |
| 1993-08-27 | $8.77 | $9.08 | 2,070 | — | — |
| 1993-08-26 | $9.13 | $9.46 | 7,245 | — | — |
| 1993-08-25 | $8.70 | $9.01 | 9,315 | — | — |
| 1993-08-24 | $8.99 | $9.31 | 6,210 | — | — |
| 1993-08-23 | $8.84 | $9.16 | 3,450 | — | — |
| 1993-08-20 | $8.84 | $9.16 | 16,560 | — | — |
| 1993-08-19 | $8.41 | $8.71 | 1,380 | — | — |
| 1993-08-18 | $8.77 | $9.08 | 8,280 | — | — |
| 1993-08-17 | $8.70 | $9.01 | 2,760 | — | — |
| 1993-08-16 | $8.77 | $9.08 | 143,520 | — | — |
| 1993-08-13 | $8.77 | $9.08 | 12,075 | — | — |
| 1993-08-12 | $8.77 | $9.08 | 7,245 | — | — |
| 1993-08-11 | $8.41 | $8.71 | 690 | — | — |
| 1993-08-10 | $8.70 | $9.01 | 35,880 | — | — |
| 1993-08-09 | $8.70 | $9.01 | 4,830 | — | — |
| 1993-08-06 | $8.41 | $8.71 | 8,280 | — | — |
| 1993-08-05 | $8.70 | $9.01 | 11,040 | — | — |
| 1993-08-04 | $8.55 | $8.86 | 15,525 | — | — |
| 1993-08-03 | $8.59 | $8.90 | 26,220 | — | — |
| 1993-08-02 | $8.33 | $8.63 | 1,035 | — | — |
| 1993-07-30 | $8.62 | $8.93 | 27,255 | — | — |
| 1993-07-29 | $8.55 | $8.86 | 17,250 | — | — |
| 1993-07-28 | $8.26 | $8.56 | 31,740 | — | — |
| 1993-07-27 | $8.26 | $8.56 | 36,915 | — | — |
| 1993-07-26 | $8.33 | $8.63 | 2,760 | — | — |
| 1993-07-23 | $8.70 | $9.01 | 15,870 | — | — |
| 1993-07-22 | $8.84 | $9.16 | 8,625 | — | — |
| 1993-07-21 | $8.84 | $9.16 | 15,180 | — | — |
| 1993-07-20 | $8.55 | $8.86 | 26,565 | — | — |
| 1993-07-19 | $8.99 | $9.31 | 4,140 | — | — |
| 1993-07-16 | $8.70 | $9.01 | 7,245 | — | — |
| 1993-07-15 | $8.70 | $9.01 | 46,575 | — | — |
| 1993-07-14 | $9.06 | $9.38 | 47,265 | — | — |
| 1993-07-13 | $9.17 | $9.50 | 22,425 | — | — |
| 1993-07-12 | $9.28 | $9.61 | 16,215 | — | — |
| 1993-07-09 | $8.99 | $9.31 | 19,665 | — | — |
| 1993-07-08 | $9.06 | $9.38 | 25,875 | — | — |
| 1993-07-07 | $9.06 | $9.38 | 3,450 | — | — |
| 1993-07-06 | $8.84 | $9.16 | 16,905 | — | — |
| 1993-07-02 | $8.84 | $9.16 | 13,800 | — | — |
| 1993-07-01 | $9.02 | $9.35 | 90,390 | — | — |
| 1993-06-30 | $8.84 | $9.16 | 11,385 | — | — |
| 1993-06-29 | $9.13 | $9.46 | 0 | — | — |
| 1993-06-28 | $9.13 | $9.46 | 3,450 | — | — |
| 1993-06-25 | $8.91 | $9.23 | 15,180 | — | — |
| 1993-06-24 | $8.99 | $9.31 | 27,255 | — | — |
| 1993-06-23 | $9.20 | $9.53 | 345 | — | — |
| 1993-06-22 | $9.28 | $9.61 | 11,385 | — | — |
| 1993-06-21 | $9.28 | $9.61 | 11,385 | — | — |
| 1993-06-18 | $8.99 | $9.31 | 8,625 | — | — |
| 1993-06-17 | $8.99 | $9.31 | 345 | — | — |
| 1993-06-16 | $8.99 | $9.31 | 55,545 | — | — |
| 1993-06-15 | $9.28 | $9.61 | 13,110 | — | — |
| 1993-06-14 | $8.91 | $9.23 | 18,630 | — | — |
| 1993-06-11 | $8.99 | $9.31 | 17,940 | — | — |
| 1993-06-10 | $8.99 | $9.31 | 8,970 | — | — |
| 1993-06-09 | $8.99 | $9.31 | 3,450 | — | — |
| 1993-06-08 | $9.20 | $9.53 | 3,105 | — | — |
| 1993-06-07 | $9.13 | $9.46 | 31,740 | — | — |
| 1993-06-04 | $9.13 | $9.46 | 2,070 | — | — |
| 1993-06-03 | $9.35 | $9.68 | 52,785 | — | — |
| 1993-06-02 | $9.13 | $9.46 | 345 | — | — |
| 1993-06-01 | $9.13 | $9.46 | 1,035 | — | — |
| 1993-05-28 | $9.13 | $9.46 | 5,520 | — | — |
| 1993-05-27 | $9.20 | $9.48 | 3,795 | — | — |
| 1993-05-26 | $9.42 | $9.71 | 345 | — | — |
| 1993-05-25 | $9.13 | $9.41 | 690 | — | — |
| 1993-05-24 | $9.13 | $9.41 | 5,175 | — | — |
| 1993-05-21 | $9.13 | $9.41 | 3,450 | — | — |
| 1993-05-20 | $9.28 | $9.56 | 18,975 | — | — |
| 1993-05-19 | $9.35 | $9.63 | 57,270 | — | — |
| 1993-05-18 | $9.49 | $9.78 | 1,725 | — | — |
| 1993-05-17 | $9.49 | $9.78 | 11,385 | — | — |
| 1993-05-14 | $9.28 | $9.56 | 2,415 | — | — |
| 1993-05-13 | $9.57 | $9.86 | 7,590 | — | — |
| 1993-05-12 | $9.64 | $9.93 | 0 | — | — |
| 1993-05-11 | $9.64 | $9.93 | 6,555 | — | — |
| 1993-05-10 | $9.49 | $9.78 | 3,450 | — | — |
| 1993-05-07 | $9.49 | $9.78 | 4,830 | — | — |
| 1993-05-06 | $9.67 | $9.97 | 1,035 | — | — |
| 1993-05-05 | $9.75 | $10.04 | 345 | — | — |
| 1993-05-04 | $9.49 | $9.78 | 4,830 | — | — |
| 1993-05-03 | $9.86 | $10.16 | 3,795 | — | — |
| 1993-04-30 | $9.86 | $10.16 | 3,105 | — | — |
| 1993-04-29 | $9.86 | $10.16 | 2,760 | — | — |
| 1993-04-28 | $9.49 | $9.78 | 345 | — | — |
| 1993-04-27 | $9.71 | $10.01 | 4,140 | — | — |
| 1993-04-26 | $9.49 | $9.78 | 27,255 | — | — |
| 1993-04-23 | $9.78 | $10.08 | 7,245 | — | — |
| 1993-04-22 | $9.86 | $10.16 | 17,940 | — | — |
| 1993-04-21 | $9.93 | $10.23 | 7,935 | — | — |
| 1993-04-20 | $10.29 | $10.60 | 13,455 | — | — |
| 1993-04-19 | $10.00 | $10.30 | 10,695 | — | — |
| 1993-04-16 | $10.14 | $10.45 | 44,505 | — | — |
| 1993-04-15 | $10.07 | $10.38 | 3,795 | — | — |
| 1993-04-14 | $10.36 | $10.68 | 26,910 | — | — |
| 1993-04-13 | $10.22 | $10.53 | 75,210 | — | — |
| 1993-04-12 | $10.14 | $10.45 | 64,860 | — | — |
| 1993-04-08 | $9.28 | $9.56 | 27,945 | — | — |
| 1993-04-07 | $8.99 | $9.26 | 690 | — | — |
| 1993-04-06 | $9.28 | $9.56 | 4,485 | — | — |
| 1993-04-05 | $9.28 | $9.56 | 0 | — | — |
| 1993-04-02 | $9.28 | $9.56 | 3,795 | — | — |
| 1993-04-01 | $9.20 | $9.48 | 38,640 | — | — |
| 1993-03-31 | $9.06 | $9.33 | 99,705 | — | — |
| 1993-03-30 | $8.70 | $8.96 | 345 | — | — |
| 1993-03-29 | $8.91 | $9.18 | 0 | — | — |
| 1993-03-26 | $8.91 | $9.18 | 1,035 | — | — |
| 1993-03-25 | $8.91 | $9.18 | 18,630 | — | — |
| 1993-03-24 | $8.62 | $8.89 | 8,625 | — | — |
| 1993-03-23 | $8.73 | $9.00 | 10,695 | — | — |
| 1993-03-22 | $8.62 | $8.89 | 7,590 | — | — |
| 1993-03-19 | $8.91 | $9.18 | 345 | — | — |
| 1993-03-18 | $8.91 | $9.18 | 345 | — | — |
| 1993-03-17 | $8.91 | $9.18 | 26,910 | — | — |
| 1993-03-16 | $8.55 | $8.81 | 6,555 | — | — |
| 1993-03-15 | $8.41 | $8.66 | 10,005 | — | — |
| 1993-03-12 | $8.41 | $8.66 | 0 | — | — |
| 1993-03-11 | $8.41 | $8.66 | 5,865 | — | — |
| 1993-03-10 | $8.77 | $9.04 | 6,210 | — | — |
| 1993-03-09 | $8.55 | $8.81 | 10,350 | — | — |
| 1993-03-08 | $8.51 | $8.77 | 113,850 | — | — |
| 1993-03-05 | $8.33 | $8.59 | 5,520 | — | — |
| 1993-03-04 | $8.33 | $8.59 | 9,315 | — | — |
| 1993-03-03 | $8.33 | $8.59 | 5,520 | — | — |
| 1993-03-02 | $8.70 | $8.96 | 690 | — | — |
| 1993-03-01 | $8.70 | $8.96 | 2,070 | — | — |
| 1993-02-26 | $8.41 | $8.61 | 19,665 | — | — |
| 1993-02-25 | $8.19 | $8.39 | 1,725 | — | — |
| 1993-02-24 | $8.30 | $8.50 | 20,355 | — | — |
| 1993-02-23 | $8.48 | $8.69 | 43,470 | — | — |
| 1993-02-22 | $8.33 | $8.54 | 12,075 | — | — |
| 1993-02-19 | $8.15 | $8.35 | 157,665 | — | — |
| 1993-02-18 | $8.26 | $8.46 | 3,450 | — | — |
| 1993-02-17 | $8.41 | $8.61 | 40,020 | — | — |
| 1993-02-16 | $8.70 | $8.91 | 2,070 | — | — |
| 1993-02-12 | $8.84 | $9.06 | 8,280 | — | — |
| 1993-02-11 | $8.70 | $8.91 | 3,105 | — | — |
| 1993-02-10 | $8.55 | $8.76 | 8,280 | — | — |
| 1993-02-09 | $8.55 | $8.76 | 4,485 | — | — |
| 1993-02-08 | $8.77 | $8.98 | 3,450 | — | — |
| 1993-02-05 | $8.99 | $9.20 | 1,035 | — | — |
| 1993-02-04 | $8.55 | $8.76 | 5,520 | — | — |
| 1993-02-03 | $8.55 | $8.76 | 1,035 | — | — |
| 1993-02-02 | $8.99 | $9.20 | 4,830 | — | — |
| 1993-02-01 | $8.84 | $9.06 | 6,555 | — | — |
| 1993-01-29 | $8.55 | $8.76 | 3,105 | — | — |
| 1993-01-28 | $8.91 | $9.13 | 21,045 | — | — |
| 1993-01-27 | $8.70 | $8.91 | 4,830 | — | — |
| 1993-01-26 | $8.80 | $9.02 | 16,215 | — | — |
| 1993-01-25 | $8.66 | $8.87 | 8,625 | — | — |
| 1993-01-22 | $8.62 | $8.83 | 8,280 | — | — |
| 1993-01-21 | $8.84 | $9.06 | 2,070 | — | — |
| 1993-01-20 | $8.62 | $8.83 | 4,485 | — | — |
| 1993-01-19 | $8.70 | $8.91 | 3,450 | — | — |
| 1993-01-18 | $8.91 | $9.13 | 24,495 | — | — |
| 1993-01-15 | $8.51 | $8.72 | 6,555 | — | — |
| 1993-01-14 | $8.41 | $8.61 | 4,140 | — | — |
| 1993-01-13 | $8.70 | $8.91 | 6,555 | — | — |
| 1993-01-12 | $8.62 | $8.83 | 40,365 | — | — |
| 1993-01-11 | $8.33 | $8.54 | 7,590 | — | — |
| 1993-01-08 | $8.41 | $8.61 | 0 | — | — |
| 1993-01-07 | $8.41 | $8.61 | 5,865 | — | — |
| 1993-01-06 | $8.70 | $8.91 | 3,450 | — | — |
| 1993-01-05 | $8.62 | $8.83 | 12,420 | — | — |
| 1993-01-04 | $8.62 | $8.83 | 3,450 | — | — |