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
- 1981-11-12 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 | $5.25 | $5.25 | 246,800 | — | — |
| 1993-12-30 | $5.13 | $5.13 | 218,100 | — | — |
| 1993-12-29 | $5.13 | $5.13 | 238,300 | — | — |
| 1993-12-28 | $5.25 | $5.25 | 191,600 | — | — |
| 1993-12-27 | $5.63 | $5.62 | 126,000 | — | — |
| 1993-12-23 | $5.75 | $5.75 | 314,500 | — | — |
| 1993-12-22 | $5.38 | $5.38 | 757,900 | — | — |
| 1993-12-21 | $5.00 | $5.00 | 571,800 | — | — |
| 1993-12-20 | $6.38 | $6.38 | 246,300 | — | — |
| 1993-12-17 | $6.25 | $6.25 | 145,200 | — | — |
| 1993-12-16 | $6.50 | $6.50 | 107,200 | — | — |
| 1993-12-15 | $6.38 | $6.38 | 151,800 | — | — |
| 1993-12-14 | $6.25 | $6.25 | 284,500 | — | — |
| 1993-12-13 | $6.50 | $6.50 | 191,300 | — | — |
| 1993-12-10 | $6.63 | $6.63 | 182,100 | — | — |
| 1993-12-09 | $6.88 | $6.88 | 120,500 | — | — |
| 1993-12-08 | $6.63 | $6.63 | 215,000 | — | — |
| 1993-12-07 | $6.88 | $6.88 | 176,300 | — | — |
| 1993-12-06 | $6.88 | $6.88 | 241,700 | — | — |
| 1993-12-03 | $7.13 | $7.13 | 297,900 | — | — |
| 1993-12-02 | $7.00 | $7.00 | 717,900 | — | — |
| 1993-12-01 | $6.75 | $6.75 | 428,400 | — | — |
| 1993-11-30 | $6.50 | $6.50 | 159,700 | — | — |
| 1993-11-29 | $6.50 | $6.50 | 173,300 | — | — |
| 1993-11-26 | $6.50 | $6.50 | 79,900 | — | — |
| 1993-11-24 | $6.50 | $6.50 | 200,400 | — | — |
| 1993-11-23 | $6.50 | $6.50 | 567,100 | — | — |
| 1993-11-22 | $6.63 | $6.63 | 297,600 | — | — |
| 1993-11-19 | $6.88 | $6.88 | 480,800 | — | — |
| 1993-11-18 | $6.88 | $6.88 | 450,300 | — | — |
| 1993-11-17 | $6.63 | $6.63 | 153,700 | — | — |
| 1993-11-16 | $6.75 | $6.75 | 225,800 | — | — |
| 1993-11-15 | $6.75 | $6.75 | 351,800 | — | — |
| 1993-11-12 | $7.00 | $7.00 | 714,200 | — | — |
| 1993-11-11 | $6.50 | $6.50 | 275,100 | — | — |
| 1993-11-10 | $6.50 | $6.50 | 375,300 | — | — |
| 1993-11-09 | $6.38 | $6.38 | 146,000 | — | — |
| 1993-11-08 | $6.50 | $6.50 | 234,200 | — | — |
| 1993-11-05 | $6.50 | $6.50 | 103,200 | — | — |
| 1993-11-04 | $6.63 | $6.63 | 131,200 | — | — |
| 1993-11-03 | $6.75 | $6.75 | 391,200 | — | — |
| 1993-11-02 | $6.50 | $6.50 | 321,500 | — | — |
| 1993-11-01 | $6.88 | $6.88 | 237,300 | — | — |
| 1993-10-29 | $7.00 | $7.00 | 113,900 | — | — |
| 1993-10-28 | $7.00 | $7.00 | 129,400 | — | — |
| 1993-10-27 | $6.88 | $6.88 | 215,100 | — | — |
| 1993-10-26 | $7.25 | $7.25 | 181,300 | — | — |
| 1993-10-25 | $7.13 | $7.13 | 152,200 | — | — |
| 1993-10-22 | $7.13 | $7.13 | 589,300 | — | — |
| 1993-10-21 | $7.25 | $7.25 | 794,800 | — | — |
| 1993-10-20 | $7.38 | $7.38 | 584,800 | — | — |
| 1993-10-19 | $6.25 | $6.25 | 199,800 | — | — |
| 1993-10-18 | $6.38 | $6.38 | 209,100 | — | — |
| 1993-10-15 | $6.38 | $6.38 | 168,600 | — | — |
| 1993-10-14 | $6.25 | $6.25 | 180,900 | — | — |
| 1993-10-13 | $6.25 | $6.25 | 298,500 | — | — |
| 1993-10-12 | $6.25 | $6.25 | 145,800 | — | — |
| 1993-10-11 | $6.13 | $6.13 | 453,200 | — | — |
| 1993-10-08 | $6.75 | $6.75 | 100,900 | — | — |
| 1993-10-07 | $6.75 | $6.75 | 182,600 | — | — |
| 1993-10-06 | $7.00 | $7.00 | 236,300 | — | — |
| 1993-10-05 | $6.75 | $6.75 | 281,800 | — | — |
| 1993-10-04 | $6.38 | $6.38 | 50,100 | — | — |
| 1993-10-01 | $6.50 | $6.50 | 144,500 | — | — |
| 1993-09-30 | $6.50 | $6.50 | 118,100 | — | — |
| 1993-09-29 | $6.50 | $6.50 | 302,600 | — | — |
| 1993-09-28 | $6.50 | $6.50 | 239,600 | — | — |
| 1993-09-27 | $6.38 | $6.38 | 142,200 | — | — |
| 1993-09-24 | $6.25 | $6.25 | 248,000 | — | — |
| 1993-09-23 | $6.00 | $6.00 | 481,700 | — | — |
| 1993-09-22 | $6.38 | $6.38 | 249,200 | — | — |
| 1993-09-21 | $6.25 | $6.25 | 254,100 | — | — |
| 1993-09-20 | $6.63 | $6.63 | 223,600 | — | — |
| 1993-09-17 | $6.75 | $6.75 | 155,400 | — | — |
| 1993-09-16 | $6.63 | $6.63 | 135,900 | — | — |
| 1993-09-15 | $6.50 | $6.50 | 105,900 | — | — |
| 1993-09-14 | $6.75 | $6.75 | 109,400 | — | — |
| 1993-09-13 | $6.75 | $6.75 | 361,200 | — | — |
| 1993-09-10 | $6.88 | $6.88 | 373,300 | — | — |
| 1993-09-09 | $7.63 | $7.62 | 272,400 | — | — |
| 1993-09-08 | $7.25 | $7.25 | 209,900 | — | — |
| 1993-09-07 | $7.50 | $7.50 | 245,800 | — | — |
| 1993-09-03 | $7.75 | $7.75 | 371,200 | — | — |
| 1993-09-02 | $8.00 | $8.00 | 861,100 | — | — |
| 1993-09-01 | $7.38 | $7.38 | 669,800 | — | — |
| 1993-08-31 | $6.75 | $6.75 | 510,300 | — | — |
| 1993-08-30 | $6.13 | $6.13 | 91,800 | — | — |
| 1993-08-27 | $6.25 | $6.25 | 87,700 | — | — |
| 1993-08-26 | $6.13 | $6.13 | 103,000 | — | — |
| 1993-08-25 | $6.25 | $6.25 | 188,000 | — | — |
| 1993-08-24 | $6.00 | $6.00 | 234,600 | — | — |
| 1993-08-23 | $6.25 | $6.25 | 89,900 | — | — |
| 1993-08-20 | $6.25 | $6.25 | 87,500 | — | — |
| 1993-08-19 | $6.25 | $6.25 | 181,800 | — | — |
| 1993-08-18 | $6.38 | $6.38 | 163,100 | — | — |
| 1993-08-17 | $6.38 | $6.38 | 200,700 | — | — |
| 1993-08-16 | $6.63 | $6.63 | 272,100 | — | — |
| 1993-08-13 | $6.13 | $6.13 | 164,600 | — | — |
| 1993-08-12 | $6.00 | $6.00 | 86,100 | — | — |
| 1993-08-11 | $6.00 | $6.00 | 282,300 | — | — |
| 1993-08-10 | $5.88 | $5.88 | 93,300 | — | — |
| 1993-08-09 | $5.88 | $5.88 | 89,300 | — | — |
| 1993-08-06 | $6.00 | $6.00 | 71,400 | — | — |
| 1993-08-05 | $6.25 | $6.25 | 54,400 | — | — |
| 1993-08-04 | $6.25 | $6.25 | 49,500 | — | — |
| 1993-08-03 | $6.38 | $6.38 | 87,600 | — | — |
| 1993-08-02 | $6.25 | $6.25 | 87,100 | — | — |
| 1993-07-30 | $6.38 | $6.38 | 103,200 | — | — |
| 1993-07-29 | $6.50 | $6.50 | 99,100 | — | — |
| 1993-07-28 | $6.50 | $6.50 | 55,500 | — | — |
| 1993-07-27 | $6.63 | $6.63 | 59,800 | — | — |
| 1993-07-26 | $6.50 | $6.50 | 125,700 | — | — |
| 1993-07-23 | $6.38 | $6.38 | 61,800 | — | — |
| 1993-07-22 | $6.63 | $6.63 | 106,700 | — | — |
| 1993-07-21 | $6.50 | $6.50 | 123,600 | — | — |
| 1993-07-20 | $6.25 | $6.25 | 263,900 | — | — |
| 1993-07-19 | $6.63 | $6.63 | 42,800 | — | — |
| 1993-07-16 | $6.88 | $6.88 | 100,400 | — | — |
| 1993-07-15 | $7.00 | $7.00 | 106,700 | — | — |
| 1993-07-14 | $6.88 | $6.88 | 234,900 | — | — |
| 1993-07-13 | $6.88 | $6.88 | 168,600 | — | — |
| 1993-07-12 | $7.25 | $7.25 | 292,600 | — | — |
| 1993-07-09 | $7.13 | $7.13 | 474,000 | — | — |
| 1993-07-08 | $6.75 | $6.75 | 407,400 | — | — |
| 1993-07-07 | $6.25 | $6.25 | 260,400 | — | — |
| 1993-07-06 | $6.38 | $6.38 | 389,800 | — | — |
| 1993-07-02 | $6.13 | $6.13 | 156,400 | — | — |
| 1993-07-01 | $6.00 | $6.00 | 190,700 | — | — |
| 1993-06-30 | $6.13 | $6.13 | 369,000 | — | — |
| 1993-06-29 | $5.63 | $5.62 | 79,900 | — | — |
| 1993-06-28 | $5.88 | $5.88 | 92,000 | — | — |
| 1993-06-25 | $6.00 | $6.00 | 327,200 | — | — |
| 1993-06-24 | $6.25 | $6.25 | 420,900 | — | — |
| 1993-06-23 | $5.88 | $5.88 | 254,700 | — | — |
| 1993-06-22 | $5.63 | $5.62 | 334,800 | — | — |
| 1993-06-21 | $5.25 | $5.25 | 180,500 | — | — |
| 1993-06-18 | $5.13 | $5.13 | 575,800 | — | — |
| 1993-06-17 | $5.13 | $5.13 | 322,600 | — | — |
| 1993-06-16 | $5.13 | $5.13 | 240,600 | — | — |
| 1993-06-15 | $5.13 | $5.13 | 148,900 | — | — |
| 1993-06-14 | $5.50 | $5.50 | 94,600 | — | — |
| 1993-06-11 | $5.63 | $5.62 | 353,200 | — | — |
| 1993-06-10 | $5.75 | $5.75 | 327,700 | — | — |
| 1993-06-09 | $5.88 | $5.88 | 953,100 | — | — |
| 1993-06-08 | $5.50 | $5.50 | 139,200 | — | — |
| 1993-06-07 | $5.50 | $5.50 | 132,900 | — | — |
| 1993-06-04 | $5.88 | $5.88 | 238,500 | — | — |
| 1993-06-03 | $5.75 | $5.75 | 138,400 | — | — |
| 1993-06-02 | $5.88 | $5.88 | 189,600 | — | — |
| 1993-06-01 | $6.00 | $6.00 | 60,600 | — | — |
| 1993-05-28 | $6.13 | $6.13 | 88,700 | — | — |
| 1993-05-27 | $6.13 | $6.13 | 103,000 | — | — |
| 1993-05-26 | $6.00 | $6.00 | 160,100 | — | — |
| 1993-05-25 | $6.38 | $6.38 | 355,500 | — | — |
| 1993-05-24 | $6.88 | $6.88 | 409,400 | — | — |
| 1993-05-21 | $6.63 | $6.63 | 366,300 | — | — |
| 1993-05-20 | $6.38 | $6.38 | 230,600 | — | — |
| 1993-05-19 | $6.25 | $6.25 | 271,400 | — | — |
| 1993-05-18 | $5.88 | $5.88 | 128,300 | — | — |
| 1993-05-17 | $5.75 | $5.75 | 110,900 | — | — |
| 1993-05-14 | $5.88 | $5.88 | 54,100 | — | — |
| 1993-05-13 | $6.00 | $6.00 | 89,000 | — | — |
| 1993-05-12 | $6.00 | $6.00 | 136,600 | — | — |
| 1993-05-11 | $6.25 | $6.25 | 149,100 | — | — |
| 1993-05-10 | $6.13 | $6.13 | 144,900 | — | — |
| 1993-05-07 | $6.00 | $6.00 | 155,400 | — | — |
| 1993-05-06 | $5.63 | $5.62 | 126,800 | — | — |
| 1993-05-05 | $5.88 | $5.88 | 114,300 | — | — |
| 1993-05-04 | $5.88 | $5.88 | 161,400 | — | — |
| 1993-05-03 | $5.88 | $5.88 | 64,500 | — | — |
| 1993-04-30 | $6.00 | $6.00 | 114,400 | — | — |
| 1993-04-29 | $6.00 | $6.00 | 138,900 | — | — |
| 1993-04-28 | $6.38 | $6.38 | 107,600 | — | — |
| 1993-04-27 | $6.25 | $6.25 | 117,500 | — | — |
| 1993-04-26 | $6.50 | $6.50 | 288,400 | — | — |
| 1993-04-23 | $6.38 | $6.38 | 81,800 | — | — |
| 1993-04-22 | $6.25 | $6.25 | 166,600 | — | — |
| 1993-04-21 | $5.88 | $5.88 | 100,800 | — | — |
| 1993-04-20 | $6.13 | $6.13 | 110,400 | — | — |
| 1993-04-19 | $6.38 | $6.38 | 242,400 | — | — |
| 1993-04-16 | $6.38 | $6.38 | 1,011,800 | — | — |
| 1993-04-15 | $5.75 | $5.75 | 215,100 | — | — |
| 1993-04-14 | $5.63 | $5.62 | 186,200 | — | — |
| 1993-04-13 | $5.63 | $5.62 | 338,600 | — | — |
| 1993-04-12 | $5.63 | $5.62 | 218,500 | — | — |
| 1993-04-08 | $6.13 | $6.13 | 78,500 | — | — |
| 1993-04-07 | $6.25 | $6.25 | 112,100 | — | — |
| 1993-04-06 | $6.25 | $6.25 | 180,400 | — | — |
| 1993-04-05 | $6.00 | $6.00 | 272,800 | — | — |
| 1993-04-02 | $6.38 | $6.38 | 369,300 | — | — |
| 1993-04-01 | $7.13 | $7.13 | 185,500 | — | — |
| 1993-03-31 | $7.63 | $7.62 | 538,700 | — | — |
| 1993-03-30 | $7.25 | $7.25 | 62,000 | — | — |
| 1993-03-29 | $7.25 | $7.25 | 116,300 | — | — |
| 1993-03-26 | $7.13 | $7.13 | 100,100 | — | — |
| 1993-03-25 | $7.38 | $7.38 | 198,700 | — | — |
| 1993-03-24 | $7.13 | $7.13 | 76,600 | — | — |
| 1993-03-23 | $7.38 | $7.38 | 63,300 | — | — |
| 1993-03-22 | $7.38 | $7.38 | 172,300 | — | — |
| 1993-03-19 | $7.50 | $7.50 | 180,100 | — | — |
| 1993-03-18 | $7.63 | $7.62 | 95,100 | — | — |
| 1993-03-17 | $7.75 | $7.75 | 85,100 | — | — |
| 1993-03-16 | $8.13 | $8.13 | 404,300 | — | — |
| 1993-03-15 | $8.13 | $8.13 | 111,900 | — | — |
| 1993-03-12 | $7.88 | $7.88 | 92,100 | — | — |
| 1993-03-11 | $7.75 | $7.75 | 126,600 | — | — |
| 1993-03-10 | $8.13 | $8.13 | 155,300 | — | — |
| 1993-03-09 | $8.00 | $8.00 | 87,400 | — | — |
| 1993-03-08 | $7.88 | $7.88 | 111,500 | — | — |
| 1993-03-05 | $8.13 | $8.13 | 422,100 | — | — |
| 1993-03-04 | $7.75 | $7.75 | 210,000 | — | — |
| 1993-03-03 | $7.13 | $7.13 | 174,400 | — | — |
| 1993-03-02 | $7.63 | $7.62 | 89,100 | — | — |
| 1993-03-01 | $7.63 | $7.62 | 215,900 | — | — |
| 1993-02-26 | $7.88 | $7.88 | 113,600 | — | — |
| 1993-02-25 | $8.00 | $8.00 | 307,300 | — | — |
| 1993-02-24 | $7.63 | $7.62 | 139,700 | — | — |
| 1993-02-23 | $7.38 | $7.38 | 719,500 | — | — |
| 1993-02-22 | $7.63 | $7.62 | 111,100 | — | — |
| 1993-02-19 | $8.13 | $8.13 | 523,200 | — | — |
| 1993-02-18 | $7.88 | $7.88 | 627,900 | — | — |
| 1993-02-17 | $7.00 | $7.00 | 249,500 | — | — |
| 1993-02-16 | $7.63 | $7.62 | 190,600 | — | — |
| 1993-02-12 | $8.00 | $8.00 | 311,000 | — | — |
| 1993-02-11 | $8.25 | $8.25 | 130,600 | — | — |
| 1993-02-10 | $8.63 | $8.63 | 75,700 | — | — |
| 1993-02-09 | $8.75 | $8.75 | 38,100 | — | — |
| 1993-02-08 | $8.75 | $8.75 | 81,800 | — | — |
| 1993-02-05 | $8.50 | $8.50 | 170,800 | — | — |
| 1993-02-04 | $8.75 | $8.75 | 186,600 | — | — |
| 1993-02-03 | $9.25 | $9.25 | 176,500 | — | — |
| 1993-02-02 | $9.25 | $9.25 | 229,900 | — | — |
| 1993-02-01 | $8.88 | $8.88 | 303,400 | — | — |
| 1993-01-29 | $8.50 | $8.50 | 327,100 | — | — |
| 1993-01-28 | $8.88 | $8.88 | 387,900 | — | — |
| 1993-01-27 | $9.50 | $9.50 | 164,700 | — | — |
| 1993-01-26 | $9.38 | $9.38 | 268,500 | — | — |
| 1993-01-25 | $9.50 | $9.50 | 389,200 | — | — |
| 1993-01-22 | $9.75 | $9.75 | 305,200 | — | — |
| 1993-01-21 | $10.25 | $10.25 | 327,400 | — | — |
| 1993-01-20 | $10.13 | $10.13 | 189,300 | — | — |
| 1993-01-19 | $10.25 | $10.25 | 171,800 | — | — |
| 1993-01-18 | $10.50 | $10.50 | 227,900 | — | — |
| 1993-01-15 | $10.25 | $10.25 | 449,700 | — | — |
| 1993-01-14 | $10.38 | $10.38 | 493,100 | — | — |
| 1993-01-13 | $10.88 | $10.88 | 986,000 | — | — |
| 1993-01-12 | $10.63 | $10.63 | 775,800 | — | — |
| 1993-01-11 | $10.25 | $10.25 | 452,700 | — | — |
| 1993-01-08 | $9.63 | $9.62 | 225,500 | — | — |
| 1993-01-07 | $9.50 | $9.50 | 449,100 | — | — |
| 1993-01-06 | $9.63 | $9.62 | 261,900 | — | — |
| 1993-01-05 | $9.00 | $9.00 | 133,400 | — | — |
| 1993-01-04 | $9.25 | $9.25 | 135,400 | — | — |