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
- 1983-06-22 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 | $8.25 | $8.25 | 28,700 | — | — |
| 1993-12-30 | $8.25 | $8.25 | 13,700 | — | — |
| 1993-12-29 | $8.25 | $8.25 | 29,500 | — | — |
| 1993-12-28 | $8.00 | $8.00 | 19,200 | — | — |
| 1993-12-27 | $8.25 | $8.25 | 8,900 | — | — |
| 1993-12-23 | $8.25 | $8.25 | 7,500 | — | — |
| 1993-12-22 | $7.75 | $7.75 | 15,000 | — | — |
| 1993-12-21 | $8.50 | $8.50 | 22,500 | — | — |
| 1993-12-20 | $8.25 | $8.25 | 102,000 | — | — |
| 1993-12-17 | $8.00 | $8.00 | 15,200 | — | — |
| 1993-12-16 | $8.50 | $8.50 | 12,600 | — | — |
| 1993-12-15 | $8.50 | $8.50 | 32,600 | — | — |
| 1993-12-14 | $8.25 | $8.25 | 225,900 | — | — |
| 1993-12-13 | $8.00 | $8.00 | 448,400 | — | — |
| 1993-12-10 | $8.50 | $8.50 | 50,600 | — | — |
| 1993-12-09 | $8.75 | $8.75 | 39,400 | — | — |
| 1993-12-08 | $8.25 | $8.25 | 190,400 | — | — |
| 1993-12-07 | $8.13 | $8.13 | 27,000 | — | — |
| 1993-12-06 | $7.63 | $7.63 | 111,100 | — | — |
| 1993-12-03 | $7.25 | $7.25 | 432,500 | — | — |
| 1993-12-02 | $7.00 | $7.00 | 65,700 | — | — |
| 1993-12-01 | $6.88 | $6.88 | 5,000 | — | — |
| 1993-11-30 | $7.25 | $7.25 | 5,000 | — | — |
| 1993-11-29 | $7.25 | $7.25 | 157,400 | — | — |
| 1993-11-26 | $7.00 | $7.00 | 10,800 | — | — |
| 1993-11-24 | $6.75 | $6.75 | 11,900 | — | — |
| 1993-11-23 | $7.25 | $7.25 | 14,500 | — | — |
| 1993-11-22 | $6.75 | $6.75 | 4,700 | — | — |
| 1993-11-19 | $7.00 | $7.00 | 9,300 | — | — |
| 1993-11-18 | $6.88 | $6.88 | 24,300 | — | — |
| 1993-11-17 | $7.38 | $7.38 | 62,800 | — | — |
| 1993-11-16 | $7.50 | $7.50 | 32,500 | — | — |
| 1993-11-15 | $7.50 | $7.50 | 22,700 | — | — |
| 1993-11-12 | $7.50 | $7.50 | 71,600 | — | — |
| 1993-11-11 | $6.50 | $6.50 | 86,700 | — | — |
| 1993-11-10 | $6.38 | $6.38 | 243,200 | — | — |
| 1993-11-09 | $6.25 | $6.25 | 206,700 | — | — |
| 1993-11-08 | $6.50 | $6.50 | 5,400 | — | — |
| 1993-11-05 | $6.38 | $6.38 | 97,700 | — | — |
| 1993-11-04 | $6.75 | $6.75 | 65,000 | — | — |
| 1993-11-03 | $6.50 | $6.50 | 59,100 | — | — |
| 1993-11-02 | $7.13 | $7.13 | 17,400 | — | — |
| 1993-11-01 | $6.88 | $6.88 | 128,300 | — | — |
| 1993-10-29 | $7.25 | $7.25 | 92,100 | — | — |
| 1993-10-28 | $6.75 | $6.75 | 170,800 | — | — |
| 1993-10-27 | $6.00 | $6.00 | 175,700 | — | — |
| 1993-10-26 | $6.00 | $6.00 | 108,400 | — | — |
| 1993-10-25 | $6.38 | $6.38 | 134,600 | — | — |
| 1993-10-22 | $8.50 | $8.50 | 145,700 | — | — |
| 1993-10-21 | $8.25 | $8.25 | 46,500 | — | — |
| 1993-10-20 | $8.25 | $8.25 | 40,800 | — | — |
| 1993-10-19 | $8.50 | $8.50 | 23,100 | — | — |
| 1993-10-18 | $8.75 | $8.75 | 23,400 | — | — |
| 1993-10-15 | $8.75 | $8.75 | 30,500 | — | — |
| 1993-10-14 | $9.13 | $9.13 | 14,500 | — | — |
| 1993-10-13 | $9.25 | $9.25 | 35,100 | — | — |
| 1993-10-12 | $9.00 | $9.00 | 22,200 | — | — |
| 1993-10-11 | $9.13 | $9.13 | 24,900 | — | — |
| 1993-10-08 | $9.25 | $9.25 | 31,700 | — | — |
| 1993-10-07 | $9.25 | $9.25 | 58,500 | — | — |
| 1993-10-06 | $9.25 | $9.25 | 9,300 | — | — |
| 1993-10-05 | $8.75 | $8.75 | 53,000 | — | — |
| 1993-10-04 | $9.25 | $9.25 | 41,000 | — | — |
| 1993-10-01 | $10.00 | $10.00 | 17,000 | — | — |
| 1993-09-30 | $10.25 | $10.25 | 22,400 | — | — |
| 1993-09-29 | $10.25 | $10.25 | 9,500 | — | — |
| 1993-09-28 | $10.00 | $10.00 | 37,700 | — | — |
| 1993-09-27 | $9.50 | $9.50 | 15,400 | — | — |
| 1993-09-24 | $9.00 | $9.00 | 7,500 | — | — |
| 1993-09-23 | $8.75 | $8.75 | 1,100 | — | — |
| 1993-09-22 | $9.25 | $9.25 | 13,700 | — | — |
| 1993-09-21 | $8.75 | $8.75 | 20,900 | — | — |
| 1993-09-20 | $9.50 | $9.50 | 23,800 | — | — |
| 1993-09-17 | $9.63 | $9.63 | 11,100 | — | — |
| 1993-09-16 | $9.50 | $9.50 | 34,800 | — | — |
| 1993-09-15 | $9.38 | $9.38 | 31,800 | — | — |
| 1993-09-14 | $10.00 | $10.00 | 13,200 | — | — |
| 1993-09-13 | $10.50 | $10.50 | 7,200 | — | — |
| 1993-09-10 | $10.00 | $10.00 | 10,300 | — | — |
| 1993-09-09 | $10.00 | $10.00 | 42,300 | — | — |
| 1993-09-08 | $9.50 | $9.50 | 21,300 | — | — |
| 1993-09-07 | $10.00 | $10.00 | 44,500 | — | — |
| 1993-09-03 | $9.50 | $9.50 | 600 | — | — |
| 1993-09-02 | $10.00 | $10.00 | 3,600 | — | — |
| 1993-09-01 | $10.00 | $10.00 | 7,900 | — | — |
| 1993-08-31 | $9.75 | $9.75 | 17,700 | — | — |
| 1993-08-30 | $9.50 | $9.50 | 0 | — | — |
| 1993-08-27 | $9.50 | $9.50 | 5,200 | — | — |
| 1993-08-26 | $9.50 | $9.50 | 34,000 | — | — |
| 1993-08-25 | $9.75 | $9.75 | 40,900 | — | — |
| 1993-08-24 | $9.75 | $9.75 | 4,200 | — | — |
| 1993-08-23 | $9.75 | $9.75 | 37,200 | — | — |
| 1993-08-20 | $10.00 | $10.00 | 13,900 | — | — |
| 1993-08-19 | $10.00 | $10.00 | 17,800 | — | — |
| 1993-08-18 | $10.00 | $10.00 | 102,400 | — | — |
| 1993-08-17 | $10.75 | $10.75 | 19,200 | — | — |
| 1993-08-16 | $10.25 | $10.25 | 8,200 | — | — |
| 1993-08-13 | $10.00 | $10.00 | 4,800 | — | — |
| 1993-08-12 | $10.00 | $10.00 | 19,700 | — | — |
| 1993-08-11 | $9.75 | $9.75 | 500 | — | — |
| 1993-08-10 | $10.25 | $10.25 | 23,600 | — | — |
| 1993-08-09 | $10.00 | $10.00 | 16,100 | — | — |
| 1993-08-06 | $10.25 | $10.25 | 500 | — | — |
| 1993-08-05 | $10.25 | $10.25 | 72,500 | — | — |
| 1993-08-04 | $9.50 | $9.50 | 9,700 | — | — |
| 1993-08-03 | $9.50 | $9.50 | 16,700 | — | — |
| 1993-08-02 | $10.13 | $10.13 | 25,300 | — | — |
| 1993-07-30 | $9.50 | $9.50 | 4,800 | — | — |
| 1993-07-29 | $9.25 | $9.25 | 19,700 | — | — |
| 1993-07-28 | $9.25 | $9.25 | 4,000 | — | — |
| 1993-07-27 | $10.00 | $10.00 | 1,400 | — | — |
| 1993-07-26 | $9.25 | $9.25 | 23,100 | — | — |
| 1993-07-23 | $9.50 | $9.50 | 12,000 | — | — |
| 1993-07-22 | $9.25 | $9.25 | 22,300 | — | — |
| 1993-07-21 | $10.00 | $10.00 | 26,900 | — | — |
| 1993-07-20 | $9.38 | $9.38 | 28,000 | — | — |
| 1993-07-19 | $9.75 | $9.75 | 11,900 | — | — |
| 1993-07-16 | $10.25 | $10.25 | 100 | — | — |
| 1993-07-15 | $9.88 | $9.88 | 26,000 | — | — |
| 1993-07-14 | $10.25 | $10.25 | 20,300 | — | — |
| 1993-07-13 | $10.50 | $10.50 | 22,700 | — | — |
| 1993-07-12 | $10.00 | $10.00 | 42,000 | — | — |
| 1993-07-09 | $10.00 | $10.00 | 19,200 | — | — |
| 1993-07-08 | $9.75 | $9.75 | 54,800 | — | — |
| 1993-07-07 | $9.50 | $9.50 | 46,800 | — | — |
| 1993-07-06 | $10.00 | $10.00 | 4,900 | — | — |
| 1993-07-02 | $10.00 | $10.00 | 9,200 | — | — |
| 1993-07-01 | $10.00 | $10.00 | 38,900 | — | — |
| 1993-06-30 | $9.88 | $9.88 | 25,200 | — | — |
| 1993-06-29 | $9.75 | $9.75 | 11,300 | — | — |
| 1993-06-28 | $9.50 | $9.50 | 37,400 | — | — |
| 1993-06-25 | $10.00 | $10.00 | 12,200 | — | — |
| 1993-06-24 | $10.25 | $10.25 | 115,400 | — | — |
| 1993-06-23 | $9.75 | $9.75 | 37,200 | — | — |
| 1993-06-22 | $9.50 | $9.50 | 70,100 | — | — |
| 1993-06-21 | $9.88 | $9.88 | 196,900 | — | — |
| 1993-06-18 | $10.50 | $10.50 | 244,800 | — | — |
| 1993-06-17 | $13.00 | $13.00 | 87,300 | — | — |
| 1993-06-16 | $13.00 | $13.00 | 17,900 | — | — |
| 1993-06-15 | $13.25 | $13.25 | 26,000 | — | — |
| 1993-06-14 | $12.75 | $12.75 | 83,300 | — | — |
| 1993-06-11 | $12.50 | $12.50 | 44,400 | — | — |
| 1993-06-10 | $12.38 | $12.38 | 62,400 | — | — |
| 1993-06-09 | $12.75 | $12.75 | 67,600 | — | — |
| 1993-06-08 | $12.63 | $12.63 | 45,100 | — | — |
| 1993-06-07 | $13.25 | $13.25 | 20,900 | — | — |
| 1993-06-04 | $13.50 | $13.50 | 74,700 | — | — |
| 1993-06-03 | $13.88 | $13.88 | 67,100 | — | — |
| 1993-06-02 | $14.00 | $14.00 | 39,900 | — | — |
| 1993-06-01 | $14.00 | $14.00 | 94,300 | — | — |
| 1993-05-28 | $13.75 | $13.75 | 128,900 | — | — |
| 1993-05-27 | $12.88 | $12.88 | 254,600 | — | — |
| 1993-05-26 | $11.50 | $11.50 | 59,900 | — | — |
| 1993-05-25 | $11.38 | $11.38 | 7,300 | — | — |
| 1993-05-24 | $11.50 | $11.50 | 23,200 | — | — |
| 1993-05-21 | $11.50 | $11.50 | 55,600 | — | — |
| 1993-05-20 | $11.75 | $11.75 | 42,500 | — | — |
| 1993-05-19 | $11.38 | $11.38 | 72,200 | — | — |
| 1993-05-18 | $11.00 | $11.00 | 37,000 | — | — |
| 1993-05-17 | $11.25 | $11.25 | 2,000 | — | — |
| 1993-05-14 | $11.50 | $11.50 | 34,400 | — | — |
| 1993-05-13 | $11.13 | $11.13 | 111,700 | — | — |
| 1993-05-12 | $11.50 | $11.50 | 80,700 | — | — |
| 1993-05-11 | $11.00 | $11.00 | 135,500 | — | — |
| 1993-05-10 | $10.25 | $10.25 | 53,300 | — | — |
| 1993-05-07 | $10.75 | $10.75 | 13,600 | — | — |
| 1993-05-06 | $10.25 | $10.25 | 34,900 | — | — |
| 1993-05-05 | $10.25 | $10.25 | 20,700 | — | — |
| 1993-05-04 | $10.38 | $10.38 | 44,900 | — | — |
| 1993-05-03 | $10.50 | $10.50 | 9,700 | — | — |
| 1993-04-30 | $10.50 | $10.50 | 25,900 | — | — |
| 1993-04-29 | $10.25 | $10.25 | 108,700 | — | — |
| 1993-04-28 | $10.25 | $10.25 | 14,600 | — | — |
| 1993-04-27 | $10.75 | $10.75 | 11,400 | — | — |
| 1993-04-26 | $10.50 | $10.50 | 13,200 | — | — |
| 1993-04-23 | $11.00 | $11.00 | 21,500 | — | — |
| 1993-04-22 | $11.13 | $11.13 | 28,600 | — | — |
| 1993-04-21 | $10.88 | $10.88 | 28,200 | — | — |
| 1993-04-20 | $11.00 | $11.00 | 13,400 | — | — |
| 1993-04-19 | $11.38 | $11.38 | 10,800 | — | — |
| 1993-04-16 | $11.38 | $11.38 | 11,400 | — | — |
| 1993-04-15 | $11.25 | $11.25 | 4,000 | — | — |
| 1993-04-14 | $11.38 | $11.38 | 27,100 | — | — |
| 1993-04-13 | $11.50 | $11.50 | 21,000 | — | — |
| 1993-04-12 | $11.50 | $11.50 | 6,400 | — | — |
| 1993-04-08 | $11.75 | $11.75 | 200 | — | — |
| 1993-04-07 | $11.75 | $11.75 | 14,500 | — | — |
| 1993-04-06 | $11.25 | $11.25 | 20,700 | — | — |
| 1993-04-05 | $11.88 | $11.88 | 170,800 | — | — |
| 1993-04-02 | $11.75 | $11.75 | 139,600 | — | — |
| 1993-04-01 | $12.50 | $12.50 | 69,300 | — | — |
| 1993-03-31 | $12.75 | $12.75 | 279,600 | — | — |
| 1993-03-30 | $11.75 | $11.75 | 41,900 | — | — |
| 1993-03-29 | $11.13 | $11.13 | 5,800 | — | — |
| 1993-03-26 | $11.25 | $11.25 | 56,100 | — | — |
| 1993-03-25 | $10.00 | $10.00 | 12,000 | — | — |
| 1993-03-24 | $10.00 | $10.00 | 27,000 | — | — |
| 1993-03-23 | $10.63 | $10.63 | 2,400 | — | — |
| 1993-03-22 | $10.75 | $10.75 | 54,200 | — | — |
| 1993-03-19 | $11.13 | $11.13 | 19,900 | — | — |
| 1993-03-18 | $11.75 | $11.75 | 21,000 | — | — |
| 1993-03-17 | $12.00 | $12.00 | 34,900 | — | — |
| 1993-03-16 | $11.50 | $11.50 | 30,600 | — | — |
| 1993-03-15 | $11.38 | $11.38 | 17,100 | — | — |
| 1993-03-12 | $11.25 | $11.25 | 85,200 | — | — |
| 1993-03-11 | $11.25 | $11.25 | 116,700 | — | — |
| 1993-03-10 | $10.88 | $10.88 | 17,600 | — | — |
| 1993-03-09 | $10.63 | $10.63 | 167,200 | — | — |
| 1993-03-08 | $10.13 | $10.13 | 79,500 | — | — |
| 1993-03-05 | $9.88 | $9.88 | 119,100 | — | — |
| 1993-03-04 | $10.50 | $10.50 | 61,700 | — | — |
| 1993-03-03 | $11.00 | $11.00 | 23,600 | — | — |
| 1993-03-02 | $11.13 | $11.13 | 9,200 | — | — |
| 1993-03-01 | $10.75 | $10.75 | 7,300 | — | — |
| 1993-02-26 | $11.50 | $11.50 | 33,700 | — | — |
| 1993-02-25 | $11.38 | $11.38 | 7,100 | — | — |
| 1993-02-24 | $11.50 | $11.50 | 45,600 | — | — |
| 1993-02-23 | $11.00 | $11.00 | 19,600 | — | — |
| 1993-02-22 | $10.75 | $10.75 | 11,900 | — | — |
| 1993-02-19 | $10.50 | $10.50 | 14,700 | — | — |
| 1993-02-18 | $9.88 | $9.88 | 46,200 | — | — |
| 1993-02-17 | $9.50 | $9.50 | 46,200 | — | — |
| 1993-02-16 | $9.88 | $9.88 | 28,600 | — | — |
| 1993-02-12 | $10.38 | $10.38 | 46,500 | — | — |
| 1993-02-11 | $10.38 | $10.38 | 34,600 | — | — |
| 1993-02-10 | $10.25 | $10.25 | 61,400 | — | — |
| 1993-02-09 | $10.50 | $10.50 | 21,100 | — | — |
| 1993-02-08 | $10.25 | $10.25 | 47,400 | — | — |
| 1993-02-05 | $11.00 | $11.00 | 86,000 | — | — |
| 1993-02-04 | $11.13 | $11.13 | 68,400 | — | — |
| 1993-02-03 | $12.00 | $12.00 | 9,600 | — | — |
| 1993-02-02 | $11.75 | $11.75 | 23,400 | — | — |
| 1993-02-01 | $11.63 | $11.63 | 39,000 | — | — |
| 1993-01-29 | $11.88 | $11.88 | 60,800 | — | — |
| 1993-01-28 | $12.88 | $12.88 | 92,800 | — | — |
| 1993-01-27 | $12.63 | $12.63 | 54,600 | — | — |
| 1993-01-26 | $12.50 | $12.50 | 81,300 | — | — |
| 1993-01-25 | $12.25 | $12.25 | 22,000 | — | — |
| 1993-01-22 | $11.50 | $11.50 | 90,100 | — | — |
| 1993-01-21 | $11.38 | $11.38 | 78,400 | — | — |
| 1993-01-20 | $12.00 | $12.00 | 58,500 | — | — |
| 1993-01-19 | $11.88 | $11.88 | 36,400 | — | — |
| 1993-01-18 | $11.88 | $11.88 | 82,600 | — | — |
| 1993-01-15 | $11.38 | $11.38 | 37,300 | — | — |
| 1993-01-14 | $10.75 | $10.75 | 38,400 | — | — |
| 1993-01-13 | $10.38 | $10.38 | 17,600 | — | — |
| 1993-01-12 | $10.00 | $10.00 | 66,000 | — | — |
| 1993-01-11 | $10.00 | $10.00 | 55,500 | — | — |
| 1993-01-08 | $10.38 | $10.38 | 39,400 | — | — |
| 1993-01-07 | $10.38 | $10.38 | 41,600 | — | — |
| 1993-01-06 | $10.38 | $10.38 | 31,700 | — | — |
| 1993-01-05 | $10.38 | $10.38 | 29,800 | — | — |
| 1993-01-04 | $10.38 | $10.38 | 28,100 | — | — |