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
- 1991-05-17 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 | $6.75 | $6.75 | 28,300 | — | — |
| 1993-12-30 | $6.88 | $6.88 | 30,800 | — | — |
| 1993-12-29 | $6.88 | $6.88 | 26,900 | — | — |
| 1993-12-28 | $7.00 | $7.00 | 32,000 | — | — |
| 1993-12-27 | $7.00 | $7.00 | 65,700 | — | — |
| 1993-12-23 | $6.50 | $6.50 | 94,800 | — | — |
| 1993-12-22 | $6.25 | $6.25 | 29,700 | — | — |
| 1993-12-21 | $6.25 | $6.25 | 72,300 | — | — |
| 1993-12-20 | $6.13 | $6.13 | 27,100 | — | — |
| 1993-12-17 | $6.13 | $6.13 | 47,200 | — | — |
| 1993-12-16 | $6.25 | $6.25 | 18,200 | — | — |
| 1993-12-15 | $6.63 | $6.63 | 11,300 | — | — |
| 1993-12-14 | $6.50 | $6.50 | 37,300 | — | — |
| 1993-12-13 | $6.38 | $6.38 | 11,600 | — | — |
| 1993-12-10 | $6.63 | $6.63 | 17,000 | — | — |
| 1993-12-09 | $6.38 | $6.38 | 23,300 | — | — |
| 1993-12-08 | $6.50 | $6.50 | 121,900 | — | — |
| 1993-12-07 | $6.88 | $6.88 | 35,100 | — | — |
| 1993-12-06 | $6.88 | $6.88 | 20,000 | — | — |
| 1993-12-03 | $6.75 | $6.75 | 17,300 | — | — |
| 1993-12-02 | $6.63 | $6.63 | 39,500 | — | — |
| 1993-12-01 | $6.75 | $6.75 | 28,200 | — | — |
| 1993-11-30 | $6.63 | $6.63 | 62,500 | — | — |
| 1993-11-29 | $7.13 | $7.13 | 10,400 | — | — |
| 1993-11-26 | $7.25 | $7.25 | 4,500 | — | — |
| 1993-11-24 | $7.38 | $7.38 | 35,900 | — | — |
| 1993-11-23 | $6.88 | $6.88 | 12,000 | — | — |
| 1993-11-22 | $7.00 | $7.00 | 122,200 | — | — |
| 1993-11-19 | $7.13 | $7.13 | 26,000 | — | — |
| 1993-11-18 | $7.13 | $7.13 | 159,700 | — | — |
| 1993-11-17 | $7.25 | $7.25 | 36,200 | — | — |
| 1993-11-16 | $7.38 | $7.38 | 31,600 | — | — |
| 1993-11-15 | $7.38 | $7.38 | 56,700 | — | — |
| 1993-11-12 | $7.50 | $7.50 | 51,300 | — | — |
| 1993-11-11 | $7.50 | $7.50 | 63,500 | — | — |
| 1993-11-10 | $7.63 | $7.63 | 40,300 | — | — |
| 1993-11-09 | $7.63 | $7.63 | 38,800 | — | — |
| 1993-11-08 | $7.50 | $7.50 | 32,900 | — | — |
| 1993-11-05 | $7.50 | $7.50 | 26,700 | — | — |
| 1993-11-04 | $7.50 | $7.50 | 34,400 | — | — |
| 1993-11-03 | $7.63 | $7.63 | 81,700 | — | — |
| 1993-11-02 | $7.88 | $7.88 | 39,600 | — | — |
| 1993-11-01 | $7.88 | $7.88 | 52,400 | — | — |
| 1993-10-29 | $8.00 | $8.00 | 30,000 | — | — |
| 1993-10-28 | $7.88 | $7.88 | 35,400 | — | — |
| 1993-10-27 | $7.63 | $7.63 | 29,800 | — | — |
| 1993-10-26 | $7.63 | $7.63 | 51,600 | — | — |
| 1993-10-25 | $8.00 | $8.00 | 169,400 | — | — |
| 1993-10-22 | $7.38 | $7.38 | 41,300 | — | — |
| 1993-10-21 | $7.13 | $7.13 | 50,500 | — | — |
| 1993-10-20 | $7.00 | $7.00 | 59,000 | — | — |
| 1993-10-19 | $7.00 | $7.00 | 113,100 | — | — |
| 1993-10-18 | $7.63 | $7.63 | 127,600 | — | — |
| 1993-10-15 | $8.00 | $8.00 | 379,000 | — | — |
| 1993-10-14 | $8.25 | $8.25 | 1,040,900 | — | — |
| 1993-10-13 | $7.00 | $7.00 | 388,700 | — | — |
| 1993-10-12 | $6.50 | $6.50 | 231,600 | — | — |
| 1993-10-11 | $6.00 | $6.00 | 30,100 | — | — |
| 1993-10-08 | $6.13 | $6.13 | 8,800 | — | — |
| 1993-10-07 | $5.75 | $5.75 | 18,400 | — | — |
| 1993-10-06 | $5.88 | $5.88 | 23,000 | — | — |
| 1993-10-05 | $6.00 | $6.00 | 31,200 | — | — |
| 1993-10-04 | $6.25 | $6.25 | 28,200 | — | — |
| 1993-10-01 | $6.38 | $6.38 | 33,200 | — | — |
| 1993-09-30 | $6.25 | $6.25 | 41,800 | — | — |
| 1993-09-29 | $6.13 | $6.13 | 51,100 | — | — |
| 1993-09-28 | $6.00 | $6.00 | 103,600 | — | — |
| 1993-09-27 | $6.00 | $6.00 | 30,700 | — | — |
| 1993-09-24 | $6.00 | $6.00 | 23,200 | — | — |
| 1993-09-23 | $5.88 | $5.88 | 34,200 | — | — |
| 1993-09-22 | $5.63 | $5.63 | 107,100 | — | — |
| 1993-09-21 | $5.63 | $5.63 | 14,000 | — | — |
| 1993-09-20 | $5.63 | $5.63 | 63,400 | — | — |
| 1993-09-17 | $5.75 | $5.75 | 11,900 | — | — |
| 1993-09-16 | $5.75 | $5.75 | 49,800 | — | — |
| 1993-09-15 | $5.75 | $5.75 | 18,100 | — | — |
| 1993-09-14 | $5.88 | $5.88 | 30,900 | — | — |
| 1993-09-13 | $6.00 | $6.00 | 6,300 | — | — |
| 1993-09-10 | $6.13 | $6.13 | 10,400 | — | — |
| 1993-09-09 | $6.00 | $6.00 | 29,700 | — | — |
| 1993-09-08 | $6.50 | $6.50 | 23,500 | — | — |
| 1993-09-07 | $6.50 | $6.50 | 30,700 | — | — |
| 1993-09-03 | $6.13 | $6.13 | 32,500 | — | — |
| 1993-09-02 | $6.38 | $6.38 | 59,000 | — | — |
| 1993-09-01 | $6.25 | $6.25 | 50,500 | — | — |
| 1993-08-31 | $6.25 | $6.25 | 16,200 | — | — |
| 1993-08-30 | $6.13 | $6.13 | 15,800 | — | — |
| 1993-08-27 | $5.75 | $5.75 | 10,100 | — | — |
| 1993-08-26 | $5.88 | $5.88 | 21,100 | — | — |
| 1993-08-25 | $5.75 | $5.75 | 14,800 | — | — |
| 1993-08-24 | $6.13 | $6.13 | 11,000 | — | — |
| 1993-08-23 | $6.13 | $6.13 | 23,800 | — | — |
| 1993-08-20 | $6.25 | $6.25 | 138,500 | — | — |
| 1993-08-19 | $6.00 | $6.00 | 90,000 | — | — |
| 1993-08-18 | $6.00 | $6.00 | 61,700 | — | — |
| 1993-08-17 | $5.75 | $5.75 | 46,400 | — | — |
| 1993-08-16 | $5.75 | $5.75 | 35,200 | — | — |
| 1993-08-13 | $5.50 | $5.50 | 15,300 | — | — |
| 1993-08-12 | $5.50 | $5.50 | 10,500 | — | — |
| 1993-08-11 | $5.75 | $5.75 | 5,400 | — | — |
| 1993-08-10 | $5.75 | $5.75 | 28,900 | — | — |
| 1993-08-09 | $5.75 | $5.75 | 21,200 | — | — |
| 1993-08-06 | $5.88 | $5.88 | 13,100 | — | — |
| 1993-08-05 | $5.50 | $5.50 | 5,900 | — | — |
| 1993-08-04 | $5.50 | $5.50 | 16,400 | — | — |
| 1993-08-03 | $5.50 | $5.50 | 15,900 | — | — |
| 1993-08-02 | $5.50 | $5.50 | 19,200 | — | — |
| 1993-07-30 | $5.88 | $5.88 | 30,000 | — | — |
| 1993-07-29 | $5.50 | $5.50 | 25,700 | — | — |
| 1993-07-28 | $5.75 | $5.75 | 16,900 | — | — |
| 1993-07-27 | $5.63 | $5.63 | 41,000 | — | — |
| 1993-07-26 | $5.75 | $5.75 | 17,800 | — | — |
| 1993-07-23 | $5.63 | $5.63 | 54,500 | — | — |
| 1993-07-22 | $5.75 | $5.75 | 32,700 | — | — |
| 1993-07-21 | $6.13 | $6.13 | 71,000 | — | — |
| 1993-07-20 | $6.00 | $6.00 | 44,600 | — | — |
| 1993-07-19 | $6.00 | $6.00 | 16,100 | — | — |
| 1993-07-16 | $6.13 | $6.13 | 12,300 | — | — |
| 1993-07-15 | $6.13 | $6.13 | 11,500 | — | — |
| 1993-07-14 | $6.25 | $6.25 | 29,100 | — | — |
| 1993-07-13 | $6.13 | $6.13 | 103,800 | — | — |
| 1993-07-12 | $6.50 | $6.50 | 17,000 | — | — |
| 1993-07-09 | $6.38 | $6.38 | 12,400 | — | — |
| 1993-07-08 | $6.63 | $6.63 | 15,600 | — | — |
| 1993-07-07 | $6.50 | $6.50 | 8,500 | — | — |
| 1993-07-06 | $6.50 | $6.50 | 22,500 | — | — |
| 1993-07-02 | $6.13 | $6.13 | 29,800 | — | — |
| 1993-07-01 | $6.38 | $6.38 | 33,300 | — | — |
| 1993-06-30 | $6.38 | $6.38 | 15,000 | — | — |
| 1993-06-29 | $6.63 | $6.63 | 81,000 | — | — |
| 1993-06-28 | $6.75 | $6.75 | 18,600 | — | — |
| 1993-06-25 | $6.75 | $6.75 | 5,100 | — | — |
| 1993-06-24 | $6.50 | $6.50 | 52,600 | — | — |
| 1993-06-23 | $6.63 | $6.63 | 19,700 | — | — |
| 1993-06-22 | $6.63 | $6.63 | 32,600 | — | — |
| 1993-06-21 | $6.63 | $6.63 | 11,500 | — | — |
| 1993-06-18 | $6.50 | $6.50 | 22,300 | — | — |
| 1993-06-17 | $6.63 | $6.63 | 25,300 | — | — |
| 1993-06-16 | $6.50 | $6.50 | 68,500 | — | — |
| 1993-06-15 | $6.50 | $6.50 | 72,200 | — | — |
| 1993-06-14 | $6.63 | $6.63 | 20,700 | — | — |
| 1993-06-11 | $6.63 | $6.63 | 33,200 | — | — |
| 1993-06-10 | $7.00 | $7.00 | 48,700 | — | — |
| 1993-06-09 | $7.00 | $7.00 | 25,500 | — | — |
| 1993-06-08 | $6.75 | $6.75 | 40,600 | — | — |
| 1993-06-07 | $7.00 | $7.00 | 19,300 | — | — |
| 1993-06-04 | $6.88 | $6.88 | 81,000 | — | — |
| 1993-06-03 | $6.88 | $6.88 | 18,700 | — | — |
| 1993-06-02 | $6.75 | $6.75 | 52,400 | — | — |
| 1993-06-01 | $6.75 | $6.75 | 24,400 | — | — |
| 1993-05-28 | $6.75 | $6.75 | 7,900 | — | — |
| 1993-05-27 | $6.75 | $6.75 | 88,100 | — | — |
| 1993-05-26 | $6.88 | $6.88 | 33,200 | — | — |
| 1993-05-25 | $6.88 | $6.88 | 29,900 | — | — |
| 1993-05-24 | $6.88 | $6.88 | 18,100 | — | — |
| 1993-05-21 | $7.00 | $7.00 | 61,400 | — | — |
| 1993-05-20 | $6.75 | $6.75 | 111,400 | — | — |
| 1993-05-19 | $6.88 | $6.88 | 14,000 | — | — |
| 1993-05-18 | $6.63 | $6.63 | 40,900 | — | — |
| 1993-05-17 | $6.63 | $6.63 | 11,000 | — | — |
| 1993-05-14 | $6.88 | $6.88 | 19,500 | — | — |
| 1993-05-13 | $6.75 | $6.75 | 23,400 | — | — |
| 1993-05-12 | $6.88 | $6.88 | 83,400 | — | — |
| 1993-05-11 | $7.13 | $7.13 | 32,400 | — | — |
| 1993-05-10 | $7.13 | $7.13 | 21,400 | — | — |
| 1993-05-07 | $7.38 | $7.38 | 47,800 | — | — |
| 1993-05-06 | $7.38 | $7.38 | 127,600 | — | — |
| 1993-05-05 | $6.75 | $6.75 | 44,700 | — | — |
| 1993-05-04 | $6.75 | $6.75 | 134,300 | — | — |
| 1993-05-03 | $6.50 | $6.50 | 90,800 | — | — |
| 1993-04-30 | $5.88 | $5.88 | 35,700 | — | — |
| 1993-04-29 | $6.00 | $6.00 | 27,200 | — | — |
| 1993-04-28 | $6.13 | $6.13 | 83,100 | — | — |
| 1993-04-27 | $6.00 | $6.00 | 25,500 | — | — |
| 1993-04-26 | $5.75 | $5.75 | 23,200 | — | — |
| 1993-04-23 | $5.88 | $5.88 | 28,400 | — | — |
| 1993-04-22 | $5.88 | $5.88 | 132,400 | — | — |
| 1993-04-21 | $5.75 | $5.75 | 76,700 | — | — |
| 1993-04-20 | $5.88 | $5.88 | 34,600 | — | — |
| 1993-04-19 | $5.75 | $5.75 | 34,100 | — | — |
| 1993-04-16 | $5.75 | $5.75 | 3,400 | — | — |
| 1993-04-15 | $5.75 | $5.75 | 33,500 | — | — |
| 1993-04-14 | $5.75 | $5.75 | 26,100 | — | — |
| 1993-04-13 | $5.75 | $5.75 | 12,900 | — | — |
| 1993-04-12 | $5.88 | $5.88 | 28,400 | — | — |
| 1993-04-08 | $5.88 | $5.88 | 31,400 | — | — |
| 1993-04-07 | $6.00 | $6.00 | 79,100 | — | — |
| 1993-04-06 | $5.88 | $5.88 | 66,900 | — | — |
| 1993-04-05 | $6.13 | $6.13 | 17,100 | — | — |
| 1993-04-02 | $6.13 | $6.13 | 30,300 | — | — |
| 1993-04-01 | $6.00 | $6.00 | 55,000 | — | — |
| 1993-03-31 | $6.13 | $6.13 | 126,000 | — | — |
| 1993-03-30 | $6.00 | $6.00 | 90,700 | — | — |
| 1993-03-29 | $5.88 | $5.88 | 149,800 | — | — |
| 1993-03-26 | $5.75 | $5.75 | 18,200 | — | — |
| 1993-03-25 | $5.88 | $5.88 | 34,600 | — | — |
| 1993-03-24 | $5.75 | $5.75 | 21,600 | — | — |
| 1993-03-23 | $5.88 | $5.88 | 66,300 | — | — |
| 1993-03-22 | $5.88 | $5.88 | 90,200 | — | — |
| 1993-03-19 | $5.88 | $5.88 | 36,300 | — | — |
| 1993-03-18 | $5.88 | $5.88 | 41,400 | — | — |
| 1993-03-17 | $6.00 | $6.00 | 73,900 | — | — |
| 1993-03-16 | $5.88 | $5.88 | 169,400 | — | — |
| 1993-03-15 | $6.00 | $6.00 | 54,600 | — | — |
| 1993-03-12 | $6.00 | $6.00 | 97,200 | — | — |
| 1993-03-11 | $6.00 | $6.00 | 115,900 | — | — |
| 1993-03-10 | $6.00 | $6.00 | 82,000 | — | — |
| 1993-03-09 | $6.25 | $6.25 | 91,100 | — | — |
| 1993-03-08 | $6.25 | $6.25 | 101,800 | — | — |
| 1993-03-05 | $6.00 | $6.00 | 422,400 | — | — |
| 1993-03-04 | $6.00 | $6.00 | 44,400 | — | — |
| 1993-03-03 | $5.88 | $5.88 | 233,600 | — | — |
| 1993-03-02 | $6.13 | $6.13 | 85,400 | — | — |
| 1993-03-01 | $5.88 | $5.88 | 228,100 | — | — |
| 1993-02-26 | $6.00 | $6.00 | 80,800 | — | — |
| 1993-02-25 | $6.00 | $6.00 | 169,600 | — | — |
| 1993-02-24 | $6.00 | $6.00 | 131,500 | — | — |
| 1993-02-23 | $6.00 | $6.00 | 136,800 | — | — |
| 1993-02-22 | $6.25 | $6.25 | 124,400 | — | — |
| 1993-02-19 | $6.50 | $6.50 | 71,900 | — | — |
| 1993-02-18 | $6.63 | $6.63 | 127,800 | — | — |
| 1993-02-17 | $6.75 | $6.75 | 187,000 | — | — |
| 1993-02-16 | $6.50 | $6.50 | 74,400 | — | — |
| 1993-02-12 | $6.75 | $6.75 | 49,200 | — | — |
| 1993-02-11 | $7.00 | $7.00 | 61,000 | — | — |
| 1993-02-10 | $6.63 | $6.63 | 321,100 | — | — |
| 1993-02-09 | $6.63 | $6.63 | 61,600 | — | — |
| 1993-02-08 | $6.88 | $6.88 | 198,400 | — | — |
| 1993-02-05 | $7.25 | $7.25 | 67,500 | — | — |
| 1993-02-04 | $7.25 | $7.25 | 95,500 | — | — |
| 1993-02-03 | $7.38 | $7.38 | 75,100 | — | — |
| 1993-02-02 | $7.25 | $7.25 | 135,900 | — | — |
| 1993-02-01 | $7.25 | $7.25 | 111,400 | — | — |
| 1993-01-29 | $7.13 | $7.13 | 145,800 | — | — |
| 1993-01-28 | $7.63 | $7.63 | 173,900 | — | — |
| 1993-01-27 | $7.75 | $7.75 | 215,800 | — | — |
| 1993-01-26 | $7.75 | $7.75 | 217,900 | — | — |
| 1993-01-25 | $7.88 | $7.88 | 138,800 | — | — |
| 1993-01-22 | $7.75 | $7.75 | 237,100 | — | — |
| 1993-01-21 | $7.63 | $7.63 | 1,796,200 | — | — |
| 1993-01-20 | $8.25 | $8.25 | 119,500 | — | — |
| 1993-01-19 | $8.25 | $8.25 | 64,500 | — | — |
| 1993-01-18 | $9.00 | $9.00 | 29,300 | — | — |
| 1993-01-15 | $9.25 | $9.25 | 81,400 | — | — |
| 1993-01-14 | $9.75 | $9.75 | 9,500 | — | — |
| 1993-01-13 | $10.00 | $10.00 | 41,800 | — | — |
| 1993-01-12 | $10.75 | $10.75 | 43,800 | — | — |
| 1993-01-11 | $11.00 | $11.00 | 82,000 | — | — |
| 1993-01-08 | $10.25 | $10.25 | 80,700 | — | — |
| 1993-01-07 | $9.50 | $9.50 | 37,400 | — | — |
| 1993-01-06 | $9.25 | $9.25 | 83,200 | — | — |
| 1993-01-05 | $9.63 | $9.63 | 57,400 | — | — |
| 1993-01-04 | $9.75 | $9.75 | 21,500 | — | — |