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
- 1986-02-04 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 | $10.31 | $10.31 | 373,400 | — | — |
| 1993-12-30 | $9.94 | $9.94 | 164,800 | — | — |
| 1993-12-29 | $9.75 | $9.75 | 18,200 | — | — |
| 1993-12-28 | $9.75 | $9.75 | 161,400 | — | — |
| 1993-12-27 | $9.56 | $9.56 | 45,200 | — | — |
| 1993-12-23 | $9.56 | $9.56 | 10,400 | — | — |
| 1993-12-22 | $9.44 | $9.44 | 110,800 | — | — |
| 1993-12-21 | $9.38 | $9.38 | 114,000 | — | — |
| 1993-12-20 | $9.31 | $9.31 | 178,000 | — | — |
| 1993-12-17 | $9.00 | $9.00 | 52,200 | — | — |
| 1993-12-16 | $9.00 | $9.00 | 103,800 | — | — |
| 1993-12-15 | $8.88 | $8.88 | 197,400 | — | — |
| 1993-12-14 | $8.75 | $8.75 | 275,800 | — | — |
| 1993-12-13 | $9.19 | $9.19 | 60,200 | — | — |
| 1993-12-10 | $9.25 | $9.25 | 20,400 | — | — |
| 1993-12-09 | $9.38 | $9.38 | 83,800 | — | — |
| 1993-12-08 | $9.50 | $9.50 | 43,200 | — | — |
| 1993-12-07 | $9.50 | $9.50 | 323,200 | — | — |
| 1993-12-06 | $9.25 | $9.25 | 482,800 | — | — |
| 1993-12-03 | $8.88 | $8.88 | 34,200 | — | — |
| 1993-12-02 | $8.75 | $8.75 | 91,800 | — | — |
| 1993-12-01 | $8.63 | $8.62 | 287,800 | — | — |
| 1993-11-30 | $8.94 | $8.94 | 80,800 | — | — |
| 1993-11-29 | $9.06 | $9.06 | 246,400 | — | — |
| 1993-11-26 | $9.31 | $9.31 | 18,000 | — | — |
| 1993-11-24 | $9.31 | $9.31 | 12,800 | — | — |
| 1993-11-23 | $9.25 | $9.25 | 47,200 | — | — |
| 1993-11-22 | $9.25 | $9.25 | 111,800 | — | — |
| 1993-11-19 | $9.50 | $9.50 | 12,000 | — | — |
| 1993-11-18 | $9.50 | $9.50 | 175,800 | — | — |
| 1993-11-17 | $9.50 | $9.50 | 19,000 | — | — |
| 1993-11-16 | $9.44 | $9.44 | 105,800 | — | — |
| 1993-11-15 | $9.50 | $9.50 | 14,600 | — | — |
| 1993-11-12 | $9.50 | $9.50 | 34,000 | — | — |
| 1993-11-11 | $9.50 | $9.50 | 27,600 | — | — |
| 1993-11-10 | $9.44 | $9.44 | 14,000 | — | — |
| 1993-11-09 | $9.50 | $9.50 | 32,400 | — | — |
| 1993-11-08 | $9.56 | $9.56 | 113,200 | — | — |
| 1993-11-05 | $9.25 | $9.25 | 335,800 | — | — |
| 1993-11-04 | $9.56 | $9.56 | 126,600 | — | — |
| 1993-11-03 | $9.88 | $9.88 | 299,800 | — | — |
| 1993-11-02 | $10.06 | $10.06 | 567,200 | — | — |
| 1993-11-01 | $9.75 | $9.75 | 274,400 | — | — |
| 1993-10-29 | $9.69 | $9.69 | 242,600 | — | — |
| 1993-10-28 | $9.81 | $9.81 | 577,400 | — | — |
| 1993-10-27 | $9.50 | $9.50 | 51,400 | — | — |
| 1993-10-26 | $9.56 | $9.56 | 36,000 | — | — |
| 1993-10-25 | $9.56 | $9.56 | 1,800 | — | — |
| 1993-10-22 | $9.44 | $9.44 | 54,000 | — | — |
| 1993-10-21 | $9.50 | $9.50 | 60,200 | — | — |
| 1993-10-20 | $9.56 | $9.56 | 163,400 | — | — |
| 1993-10-19 | $9.75 | $9.75 | 131,600 | — | — |
| 1993-10-18 | $9.81 | $9.81 | 39,600 | — | — |
| 1993-10-15 | $9.88 | $9.88 | 303,400 | — | — |
| 1993-10-14 | $9.63 | $9.63 | 13,200 | — | — |
| 1993-10-13 | $9.56 | $9.56 | 222,200 | — | — |
| 1993-10-12 | $9.19 | $9.19 | 24,000 | — | — |
| 1993-10-11 | $9.13 | $9.13 | 29,400 | — | — |
| 1993-10-08 | $9.13 | $9.13 | 147,200 | — | — |
| 1993-10-07 | $9.13 | $9.13 | 131,000 | — | — |
| 1993-10-06 | $9.44 | $9.44 | 98,000 | — | — |
| 1993-10-05 | $9.13 | $9.13 | 64,200 | — | — |
| 1993-10-04 | $9.31 | $9.31 | 83,200 | — | — |
| 1993-10-01 | $9.00 | $9.00 | 108,000 | — | — |
| 1993-09-30 | $9.00 | $9.00 | 174,400 | — | — |
| 1993-09-29 | $9.44 | $9.44 | 67,800 | — | — |
| 1993-09-28 | $9.38 | $9.38 | 24,000 | — | — |
| 1993-09-27 | $9.31 | $9.31 | 53,200 | — | — |
| 1993-09-24 | $9.19 | $9.19 | 172,800 | — | — |
| 1993-09-23 | $9.25 | $9.25 | 20,400 | — | — |
| 1993-09-22 | $9.25 | $9.25 | 67,000 | — | — |
| 1993-09-21 | $9.06 | $9.06 | 42,600 | — | — |
| 1993-09-20 | $9.13 | $9.13 | 16,200 | — | — |
| 1993-09-17 | $9.19 | $9.19 | 35,800 | — | — |
| 1993-09-16 | $9.13 | $9.13 | 76,000 | — | — |
| 1993-09-15 | $9.19 | $9.19 | 93,800 | — | — |
| 1993-09-14 | $9.56 | $9.56 | 57,000 | — | — |
| 1993-09-13 | $9.69 | $9.69 | 47,800 | — | — |
| 1993-09-10 | $9.56 | $9.56 | 203,000 | — | — |
| 1993-09-09 | $9.63 | $9.63 | 6,800 | — | — |
| 1993-09-08 | $9.69 | $9.69 | 106,200 | — | — |
| 1993-09-07 | $9.63 | $9.63 | 301,000 | — | — |
| 1993-09-03 | $9.63 | $9.63 | 83,200 | — | — |
| 1993-09-02 | $9.75 | $9.75 | 76,000 | — | — |
| 1993-09-01 | $9.69 | $9.69 | 12,400 | — | — |
| 1993-08-31 | $9.75 | $9.75 | 155,800 | — | — |
| 1993-08-30 | $9.69 | $9.69 | 334,600 | — | — |
| 1993-08-27 | $9.50 | $9.50 | 34,200 | — | — |
| 1993-08-26 | $9.56 | $9.56 | 277,600 | — | — |
| 1993-08-25 | $9.56 | $9.56 | 135,400 | — | — |
| 1993-08-24 | $9.38 | $9.38 | 58,600 | — | — |
| 1993-08-23 | $9.63 | $9.63 | 257,200 | — | — |
| 1993-08-20 | $9.63 | $9.63 | 422,200 | — | — |
| 1993-08-19 | $9.75 | $9.75 | 405,000 | — | — |
| 1993-08-18 | $9.69 | $9.69 | 199,600 | — | — |
| 1993-08-17 | $9.19 | $9.19 | 227,200 | — | — |
| 1993-08-16 | $9.25 | $9.25 | 23,600 | — | — |
| 1993-08-13 | $9.06 | $9.06 | 53,000 | — | — |
| 1993-08-12 | $9.06 | $9.06 | 25,200 | — | — |
| 1993-08-11 | $9.13 | $9.13 | 38,800 | — | — |
| 1993-08-10 | $9.13 | $9.13 | 103,600 | — | — |
| 1993-08-09 | $9.13 | $9.13 | 30,200 | — | — |
| 1993-08-06 | $9.00 | $9.00 | 133,600 | — | — |
| 1993-08-05 | $8.94 | $8.94 | 33,400 | — | — |
| 1993-08-04 | $8.81 | $8.81 | 57,600 | — | — |
| 1993-08-03 | $8.69 | $8.69 | 406,600 | — | — |
| 1993-08-02 | $8.63 | $8.62 | 32,200 | — | — |
| 1993-07-30 | $8.69 | $8.69 | 275,400 | — | — |
| 1993-07-29 | $8.63 | $8.62 | 132,600 | — | — |
| 1993-07-28 | $8.69 | $8.69 | 217,600 | — | — |
| 1993-07-27 | $8.69 | $8.69 | 157,800 | — | — |
| 1993-07-26 | $8.88 | $8.88 | 296,200 | — | — |
| 1993-07-23 | $8.81 | $8.81 | 100,800 | — | — |
| 1993-07-22 | $8.81 | $8.81 | 423,200 | — | — |
| 1993-07-21 | $8.81 | $8.81 | 371,800 | — | — |
| 1993-07-20 | $8.25 | $8.25 | 243,200 | — | — |
| 1993-07-19 | $8.06 | $8.06 | 259,800 | — | — |
| 1993-07-16 | $8.13 | $8.13 | 140,000 | — | — |
| 1993-07-15 | $8.19 | $8.19 | 26,400 | — | — |
| 1993-07-14 | $8.31 | $8.31 | 37,800 | — | — |
| 1993-07-13 | $8.31 | $8.31 | 60,400 | — | — |
| 1993-07-12 | $8.25 | $8.25 | 40,600 | — | — |
| 1993-07-09 | $8.00 | $8.00 | 147,200 | — | — |
| 1993-07-08 | $7.63 | $7.62 | 62,200 | — | — |
| 1993-07-07 | $8.00 | $8.00 | 37,400 | — | — |
| 1993-07-06 | $8.31 | $8.31 | 381,000 | — | — |
| 1993-07-02 | $8.25 | $8.25 | 192,800 | — | — |
| 1993-07-01 | $8.31 | $8.31 | 83,200 | — | — |
| 1993-06-30 | $8.31 | $8.31 | 51,000 | — | — |
| 1993-06-29 | $8.31 | $8.31 | 395,000 | — | — |
| 1993-06-28 | $8.50 | $8.50 | 267,800 | — | — |
| 1993-06-25 | $8.13 | $8.13 | 97,400 | — | — |
| 1993-06-24 | $8.13 | $8.13 | 289,800 | — | — |
| 1993-06-23 | $8.13 | $8.13 | 231,800 | — | — |
| 1993-06-22 | $8.31 | $8.31 | 79,800 | — | — |
| 1993-06-21 | $8.31 | $8.31 | 65,800 | — | — |
| 1993-06-18 | $8.19 | $8.19 | 432,400 | — | — |
| 1993-06-17 | $7.94 | $7.94 | 204,000 | — | — |
| 1993-06-16 | $7.69 | $7.69 | 167,200 | — | — |
| 1993-06-15 | $7.63 | $7.62 | 89,400 | — | — |
| 1993-06-14 | $7.69 | $7.69 | 434,800 | — | — |
| 1993-06-11 | $7.56 | $7.56 | 425,400 | — | — |
| 1993-06-10 | $7.56 | $7.56 | 37,200 | — | — |
| 1993-06-09 | $7.44 | $7.44 | 36,200 | — | — |
| 1993-06-08 | $7.56 | $7.56 | 163,600 | — | — |
| 1993-06-07 | $7.56 | $7.56 | 241,800 | — | — |
| 1993-06-04 | $7.50 | $7.50 | 1,319,400 | — | — |
| 1993-06-03 | $7.56 | $7.56 | 882,200 | — | — |
| 1993-06-02 | $7.44 | $7.44 | 262,800 | — | — |
| 1993-06-01 | $7.38 | $7.38 | 24,400 | — | — |
| 1993-05-28 | $7.38 | $7.38 | 238,000 | — | — |
| 1993-05-27 | $7.31 | $7.31 | 427,600 | — | — |
| 1993-05-26 | $7.50 | $7.50 | 1,599,800 | — | — |
| 1993-05-25 | $7.06 | $7.06 | 440,200 | — | — |
| 1993-05-24 | $6.69 | $6.69 | 324,400 | — | — |
| 1993-05-21 | $6.56 | $6.56 | 48,000 | — | — |
| 1993-05-20 | $6.63 | $6.63 | 474,200 | — | — |
| 1993-05-19 | $6.56 | $6.56 | 951,200 | — | — |
| 1993-05-18 | $6.38 | $6.37 | 20,000 | — | — |
| 1993-05-17 | $6.56 | $6.56 | 2,000 | — | — |
| 1993-05-14 | $6.44 | $6.44 | 117,200 | — | — |
| 1993-05-13 | $6.50 | $6.50 | 168,400 | — | — |
| 1993-05-12 | $6.75 | $6.75 | 93,800 | — | — |
| 1993-05-11 | $6.63 | $6.63 | 152,200 | — | — |
| 1993-05-10 | $6.81 | $6.81 | 113,400 | — | — |
| 1993-05-07 | $7.00 | $7.00 | 161,400 | — | — |
| 1993-05-06 | $7.00 | $7.00 | 225,400 | — | — |
| 1993-05-05 | $6.88 | $6.88 | 158,000 | — | — |
| 1993-05-04 | $6.81 | $6.81 | 26,000 | — | — |
| 1993-05-03 | $6.81 | $6.81 | 48,800 | — | — |
| 1993-04-30 | $6.94 | $6.94 | 155,000 | — | — |
| 1993-04-29 | $7.00 | $7.00 | 127,800 | — | — |
| 1993-04-28 | $7.00 | $7.00 | 272,200 | — | — |
| 1993-04-27 | $6.56 | $6.56 | 301,600 | — | — |
| 1993-04-26 | $6.38 | $6.37 | 49,800 | — | — |
| 1993-04-23 | $6.44 | $6.44 | 125,200 | — | — |
| 1993-04-22 | $6.50 | $6.50 | 609,200 | — | — |
| 1993-04-21 | $6.06 | $6.06 | 244,800 | — | — |
| 1993-04-20 | $6.00 | $6.00 | 84,800 | — | — |
| 1993-04-19 | $6.19 | $6.19 | 54,000 | — | — |
| 1993-04-16 | $6.31 | $6.31 | 32,000 | — | — |
| 1993-04-15 | $6.31 | $6.31 | 48,600 | — | — |
| 1993-04-14 | $6.50 | $6.50 | 22,000 | — | — |
| 1993-04-13 | $6.38 | $6.37 | 51,000 | — | — |
| 1993-04-12 | $6.56 | $6.56 | 79,600 | — | — |
| 1993-04-08 | $6.38 | $6.37 | 199,000 | — | — |
| 1993-04-07 | $6.19 | $6.19 | 52,400 | — | — |
| 1993-04-06 | $6.06 | $6.06 | 237,400 | — | — |
| 1993-04-05 | $6.13 | $6.12 | 93,800 | — | — |
| 1993-04-02 | $6.06 | $6.06 | 404,400 | — | — |
| 1993-04-01 | $5.75 | $5.75 | 17,400 | — | — |
| 1993-03-31 | $5.81 | $5.81 | 24,600 | — | — |
| 1993-03-30 | $5.63 | $5.63 | 86,800 | — | — |
| 1993-03-29 | $5.63 | $5.63 | 59,000 | — | — |
| 1993-03-26 | $5.63 | $5.63 | 77,200 | — | — |
| 1993-03-25 | $5.56 | $5.56 | 56,600 | — | — |
| 1993-03-24 | $5.75 | $5.75 | 212,200 | — | — |
| 1993-03-23 | $5.44 | $5.44 | 14,200 | — | — |
| 1993-03-22 | $5.38 | $5.37 | 10,000 | — | — |
| 1993-03-19 | $5.38 | $5.37 | 45,400 | — | — |
| 1993-03-18 | $5.50 | $5.50 | 52,000 | — | — |
| 1993-03-17 | $5.50 | $5.50 | 243,000 | — | — |
| 1993-03-16 | $5.44 | $5.44 | 46,200 | — | — |
| 1993-03-15 | $5.38 | $5.37 | 10,200 | — | — |
| 1993-03-12 | $5.44 | $5.44 | 105,000 | — | — |
| 1993-03-11 | $5.50 | $5.50 | 178,400 | — | — |
| 1993-03-10 | $5.50 | $5.50 | 37,600 | — | — |
| 1993-03-09 | $5.38 | $5.37 | 315,000 | — | — |
| 1993-03-08 | $5.25 | $5.25 | 38,000 | — | — |
| 1993-03-05 | $5.13 | $5.13 | 28,200 | — | — |
| 1993-03-04 | $5.06 | $5.06 | 155,800 | — | — |
| 1993-03-03 | $5.13 | $5.13 | 48,000 | — | — |
| 1993-03-02 | $5.19 | $5.19 | 187,000 | — | — |
| 1993-03-01 | $4.94 | $4.94 | 38,600 | — | — |
| 1993-02-26 | $4.94 | $4.94 | 15,200 | — | — |
| 1993-02-25 | $4.94 | $4.94 | 17,200 | — | — |
| 1993-02-24 | $4.88 | $4.88 | 372,800 | — | — |
| 1993-02-23 | $5.00 | $5.00 | 109,400 | — | — |
| 1993-02-22 | $4.94 | $4.94 | 69,800 | — | — |
| 1993-02-19 | $4.94 | $4.94 | 89,800 | — | — |
| 1993-02-18 | $5.06 | $5.06 | 221,400 | — | — |
| 1993-02-17 | $4.88 | $4.88 | 27,000 | — | — |
| 1993-02-16 | $4.94 | $4.94 | 116,600 | — | — |
| 1993-02-12 | $4.88 | $4.88 | 29,400 | — | — |
| 1993-02-11 | $4.69 | $4.69 | 37,400 | — | — |
| 1993-02-10 | $4.69 | $4.69 | 146,600 | — | — |
| 1993-02-09 | $4.56 | $4.56 | 148,400 | — | — |
| 1993-02-08 | $4.56 | $4.56 | 177,000 | — | — |
| 1993-02-05 | $4.69 | $4.69 | 31,800 | — | — |
| 1993-02-04 | $4.56 | $4.56 | 63,200 | — | — |
| 1993-02-03 | $4.69 | $4.69 | 10,800 | — | — |
| 1993-02-02 | $4.56 | $4.56 | 79,400 | — | — |
| 1993-02-01 | $4.56 | $4.56 | 437,400 | — | — |
| 1993-01-29 | $4.63 | $4.62 | 99,800 | — | — |
| 1993-01-28 | $4.56 | $4.56 | 13,800 | — | — |
| 1993-01-27 | $4.75 | $4.75 | 124,000 | — | — |
| 1993-01-26 | $4.75 | $4.75 | 107,800 | — | — |
| 1993-01-25 | $4.75 | $4.75 | 425,600 | — | — |
| 1993-01-22 | $4.56 | $4.56 | 113,400 | — | — |
| 1993-01-21 | $4.63 | $4.62 | 113,800 | — | — |
| 1993-01-20 | $4.69 | $4.69 | 93,400 | — | — |
| 1993-01-19 | $4.63 | $4.62 | 131,600 | — | — |
| 1993-01-18 | $4.69 | $4.69 | 470,200 | — | — |
| 1993-01-15 | $4.88 | $4.88 | 309,400 | — | — |
| 1993-01-14 | $4.88 | $4.88 | 35,200 | — | — |
| 1993-01-13 | $5.00 | $5.00 | 85,200 | — | — |
| 1993-01-12 | $5.13 | $5.13 | 11,000 | — | — |
| 1993-01-11 | $5.19 | $5.19 | 106,800 | — | — |
| 1993-01-08 | $5.00 | $5.00 | 32,400 | — | — |
| 1993-01-07 | $5.06 | $5.06 | 91,200 | — | — |
| 1993-01-06 | $5.06 | $5.06 | 106,400 | — | — |
| 1993-01-05 | $4.94 | $4.94 | 277,400 | — | — |
| 1993-01-04 | $4.56 | $4.56 | 146,800 | — | — |