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
- 1991-06-05 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 | $10.23 | $11.36 | 17,160 | — | — |
| 1993-12-30 | $9.77 | $10.86 | 6,600 | — | — |
| 1993-12-29 | $10.00 | $11.11 | 1,540 | — | — |
| 1993-12-28 | $10.00 | $11.11 | 0 | — | — |
| 1993-12-27 | $10.00 | $11.11 | 110 | — | — |
| 1993-12-23 | $10.00 | $11.11 | 440 | — | — |
| 1993-12-22 | $10.00 | $11.11 | 3,300 | — | — |
| 1993-12-21 | $9.77 | $10.86 | 2,090 | — | — |
| 1993-12-20 | $9.77 | $10.86 | 550 | — | — |
| 1993-12-17 | $10.00 | $11.11 | 17,600 | — | — |
| 1993-12-16 | $10.68 | $11.87 | 3,190 | — | — |
| 1993-12-15 | $10.91 | $12.12 | 1,100 | — | — |
| 1993-12-14 | $10.45 | $11.62 | 0 | — | — |
| 1993-12-13 | $10.45 | $11.62 | 1,650 | — | — |
| 1993-12-10 | $10.91 | $12.12 | 4,510 | — | — |
| 1993-12-09 | $10.68 | $11.87 | 2,420 | — | — |
| 1993-12-08 | $10.91 | $12.12 | 12,650 | — | — |
| 1993-12-07 | $10.91 | $12.12 | 770 | — | — |
| 1993-12-06 | $10.91 | $12.12 | 770 | — | — |
| 1993-12-03 | $10.61 | $11.78 | 3,960 | — | — |
| 1993-12-02 | $10.61 | $11.78 | 1,320 | — | — |
| 1993-12-01 | $10.23 | $11.36 | 2,805 | — | — |
| 1993-11-30 | $10.61 | $11.78 | 825 | — | — |
| 1993-11-29 | $10.61 | $11.78 | 2,970 | — | — |
| 1993-11-26 | $9.85 | $10.94 | 0 | — | — |
| 1993-11-24 | $9.85 | $10.94 | 825 | — | — |
| 1993-11-23 | $10.15 | $11.28 | 8,745 | — | — |
| 1993-11-22 | $10.15 | $11.28 | 8,250 | — | — |
| 1993-11-19 | $11.06 | $12.29 | 990 | — | — |
| 1993-11-18 | $11.06 | $12.29 | 330 | — | — |
| 1993-11-17 | $11.06 | $12.29 | 825 | — | — |
| 1993-11-16 | $11.06 | $12.29 | 1,650 | — | — |
| 1993-11-15 | $10.61 | $11.78 | 7,425 | — | — |
| 1993-11-12 | $10.61 | $11.78 | 10,230 | — | — |
| 1993-11-11 | $10.45 | $11.62 | 0 | — | — |
| 1993-11-10 | $10.45 | $11.62 | 16,500 | — | — |
| 1993-11-09 | $10.15 | $11.28 | 825 | — | — |
| 1993-11-08 | $10.23 | $11.36 | 0 | — | — |
| 1993-11-05 | $10.23 | $11.36 | 1,155 | — | — |
| 1993-11-04 | $10.15 | $11.28 | 1,980 | — | — |
| 1993-11-03 | $10.91 | $12.12 | 825 | — | — |
| 1993-11-02 | $10.53 | $11.70 | 2,475 | — | — |
| 1993-11-01 | $10.38 | $11.53 | 16,170 | — | — |
| 1993-10-29 | $10.45 | $11.62 | 149,325 | — | — |
| 1993-10-28 | $9.70 | $10.77 | 0 | — | — |
| 1993-10-27 | $9.70 | $10.77 | 66,495 | — | — |
| 1993-10-26 | $10.15 | $11.28 | 117,810 | — | — |
| 1993-10-25 | $9.55 | $10.61 | 84,480 | — | — |
| 1993-10-22 | $8.94 | $9.93 | 330 | — | — |
| 1993-10-21 | $8.79 | $9.76 | 5,445 | — | — |
| 1993-10-20 | $9.17 | $10.19 | 33,000 | — | — |
| 1993-10-19 | $9.55 | $10.61 | 83,820 | — | — |
| 1993-10-18 | $9.39 | $10.44 | 15,840 | — | — |
| 1993-10-15 | $9.39 | $10.44 | 1,155 | — | — |
| 1993-10-14 | $9.02 | $10.02 | 24,750 | — | — |
| 1993-10-13 | $8.79 | $9.76 | 70,290 | — | — |
| 1993-10-12 | $8.48 | $9.43 | 37,950 | — | — |
| 1993-10-11 | $8.48 | $9.43 | 0 | — | — |
| 1993-10-08 | $8.48 | $9.43 | 4,950 | — | — |
| 1993-10-07 | $8.03 | $8.92 | 60,390 | — | — |
| 1993-10-06 | $8.18 | $9.09 | 7,260 | — | — |
| 1993-10-05 | $7.73 | $8.59 | 0 | — | — |
| 1993-10-04 | $7.73 | $8.59 | 2,145 | — | — |
| 1993-10-01 | $7.73 | $8.59 | 0 | — | — |
| 1993-09-30 | $7.73 | $8.59 | 6,600 | — | — |
| 1993-09-29 | $7.58 | $8.42 | 1,320 | — | — |
| 1993-09-28 | $7.88 | $8.75 | 0 | — | — |
| 1993-09-27 | $7.88 | $8.75 | 24,750 | — | — |
| 1993-09-24 | $7.95 | $8.84 | 0 | — | — |
| 1993-09-23 | $7.95 | $8.84 | 0 | — | — |
| 1993-09-22 | $7.95 | $8.84 | 0 | — | — |
| 1993-09-21 | $7.95 | $8.84 | 0 | — | — |
| 1993-09-20 | $7.95 | $8.84 | 0 | — | — |
| 1993-09-17 | $7.95 | $8.84 | 5,775 | — | — |
| 1993-09-16 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-15 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-14 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-13 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-10 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-09 | $7.58 | $8.42 | 0 | — | — |
| 1993-09-08 | $7.58 | $8.42 | 330 | — | — |
| 1993-09-07 | $7.80 | $8.67 | 42,735 | — | — |
| 1993-09-03 | $7.58 | $8.42 | 15,180 | — | — |
| 1993-09-02 | $7.58 | $8.42 | 16,665 | — | — |
| 1993-09-01 | $7.58 | $8.42 | 0 | — | — |
| 1993-08-31 | $7.58 | $8.42 | 0 | — | — |
| 1993-08-30 | $7.58 | $8.42 | 2,145 | — | — |
| 1993-08-27 | $7.73 | $8.59 | 10,560 | — | — |
| 1993-08-26 | $8.18 | $9.09 | 0 | — | — |
| 1993-08-25 | $8.18 | $9.09 | 5,940 | — | — |
| 1993-08-24 | $8.26 | $9.18 | 0 | — | — |
| 1993-08-23 | $8.26 | $9.18 | 0 | — | — |
| 1993-08-20 | $8.26 | $9.18 | 0 | — | — |
| 1993-08-19 | $8.26 | $9.18 | 1,228,920 | — | — |
| 1993-08-18 | $8.94 | $9.93 | 1,650 | — | — |
| 1993-08-17 | $8.94 | $9.93 | 2,145 | — | — |
| 1993-08-16 | $8.94 | $9.93 | 5,775 | — | — |
| 1993-08-13 | $8.48 | $9.43 | 169,125 | — | — |
| 1993-08-12 | $8.48 | $9.43 | 37,620 | — | — |
| 1993-08-11 | $8.94 | $9.93 | 4,950 | — | — |
| 1993-08-10 | $8.48 | $9.43 | 0 | — | — |
| 1993-08-09 | $8.48 | $9.43 | 0 | — | — |
| 1993-08-06 | $8.48 | $9.43 | 0 | — | — |
| 1993-08-05 | $8.48 | $9.43 | 0 | — | — |
| 1993-08-04 | $8.48 | $9.43 | 1,650 | — | — |
| 1993-08-03 | $8.03 | $8.92 | 0 | — | — |
| 1993-08-02 | $8.03 | $8.92 | 165 | — | — |
| 1993-07-30 | $8.26 | $9.18 | 0 | — | — |
| 1993-07-29 | $8.26 | $9.18 | 0 | — | — |
| 1993-07-28 | $8.26 | $9.18 | 0 | — | — |
| 1993-07-27 | $8.26 | $9.18 | 5,445 | — | — |
| 1993-07-26 | $8.26 | $9.18 | 2,475 | — | — |
| 1993-07-23 | $8.18 | $9.09 | 0 | — | — |
| 1993-07-22 | $8.18 | $9.09 | 0 | — | — |
| 1993-07-21 | $8.18 | $9.09 | 660 | — | — |
| 1993-07-20 | $8.18 | $9.09 | 330 | — | — |
| 1993-07-19 | $8.79 | $9.76 | 0 | — | — |
| 1993-07-16 | $8.79 | $9.76 | 0 | — | — |
| 1993-07-15 | $8.79 | $9.76 | 4,455 | — | — |
| 1993-07-14 | $8.79 | $9.76 | 1,650 | — | — |
| 1993-07-13 | $8.48 | $9.43 | 20,130 | — | — |
| 1993-07-12 | $8.18 | $9.09 | 165 | — | — |
| 1993-07-09 | $8.18 | $9.09 | 0 | — | — |
| 1993-07-08 | $8.18 | $9.09 | 1,980 | — | — |
| 1993-07-07 | $8.79 | $9.76 | 330 | — | — |
| 1993-07-06 | $8.33 | $9.26 | 5,775 | — | — |
| 1993-07-02 | $8.18 | $9.09 | 165 | — | — |
| 1993-07-01 | $8.18 | $9.09 | 1,815 | — | — |
| 1993-06-30 | $8.48 | $9.43 | 16,500 | — | — |
| 1993-06-29 | $8.18 | $9.09 | 495 | — | — |
| 1993-06-28 | $8.18 | $9.09 | 0 | — | — |
| 1993-06-25 | $8.18 | $9.09 | 0 | — | — |
| 1993-06-24 | $8.18 | $9.09 | 165 | — | — |
| 1993-06-23 | $8.79 | $9.76 | 660 | — | — |
| 1993-06-22 | $8.18 | $9.09 | 825 | — | — |
| 1993-06-21 | $8.79 | $9.76 | 14,355 | — | — |
| 1993-06-18 | $8.79 | $9.76 | 0 | — | — |
| 1993-06-17 | $8.79 | $9.76 | 1,155 | — | — |
| 1993-06-16 | $8.79 | $9.76 | 1,650 | — | — |
| 1993-06-15 | $8.03 | $8.92 | 0 | — | — |
| 1993-06-14 | $8.03 | $8.92 | 0 | — | — |
| 1993-06-11 | $8.03 | $8.92 | 330 | — | — |
| 1993-06-10 | $8.26 | $9.18 | 11,055 | — | — |
| 1993-06-09 | $8.03 | $8.92 | 660 | — | — |
| 1993-06-08 | $8.26 | $9.18 | 0 | — | — |
| 1993-06-07 | $8.26 | $9.18 | 8,085 | — | — |
| 1993-06-04 | $8.79 | $9.76 | 1,485 | — | — |
| 1993-06-03 | $8.79 | $9.76 | 0 | — | — |
| 1993-06-02 | $8.79 | $9.76 | 0 | — | — |
| 1993-06-01 | $8.79 | $9.76 | 660 | — | — |
| 1993-05-28 | $8.79 | $9.76 | 330 | — | — |
| 1993-05-27 | $8.18 | $9.09 | 0 | — | — |
| 1993-05-26 | $8.18 | $9.09 | 165 | — | — |
| 1993-05-25 | $8.48 | $9.43 | 0 | — | — |
| 1993-05-24 | $8.48 | $9.43 | 0 | — | — |
| 1993-05-21 | $8.48 | $9.43 | 12,540 | — | — |
| 1993-05-20 | $8.71 | $9.68 | 97,020 | — | — |
| 1993-05-19 | $8.64 | $9.60 | 0 | — | — |
| 1993-05-18 | $8.64 | $9.60 | 330 | — | — |
| 1993-05-17 | $8.64 | $9.60 | 2,145 | — | — |
| 1993-05-14 | $8.64 | $9.60 | 51,315 | — | — |
| 1993-05-13 | $8.64 | $9.60 | 87,945 | — | — |
| 1993-05-12 | $8.64 | $9.60 | 12,045 | — | — |
| 1993-05-11 | $8.94 | $9.93 | 33,825 | — | — |
| 1993-05-10 | $8.64 | $9.60 | 165 | — | — |
| 1993-05-07 | $8.64 | $9.60 | 0 | — | — |
| 1993-05-06 | $8.64 | $9.60 | 0 | — | — |
| 1993-05-05 | $8.64 | $9.60 | 20,295 | — | — |
| 1993-05-04 | $8.18 | $9.09 | 0 | — | — |
| 1993-05-03 | $8.18 | $9.09 | 0 | — | — |
| 1993-04-30 | $8.18 | $9.09 | 495 | — | — |
| 1993-04-29 | $8.33 | $9.26 | 0 | — | — |
| 1993-04-28 | $8.33 | $9.26 | 17,820 | — | — |
| 1993-04-27 | $8.18 | $9.09 | 5,610 | — | — |
| 1993-04-26 | $9.09 | $10.10 | 0 | — | — |
| 1993-04-23 | $9.09 | $10.10 | 0 | — | — |
| 1993-04-22 | $9.09 | $10.10 | 2,640 | — | — |
| 1993-04-21 | $9.09 | $10.10 | 1,320 | — | — |
| 1993-04-20 | $9.09 | $10.10 | 0 | — | — |
| 1993-04-19 | $9.09 | $10.10 | 0 | — | — |
| 1993-04-16 | $9.09 | $10.10 | 3,300 | — | — |
| 1993-04-15 | $9.39 | $10.44 | 0 | — | — |
| 1993-04-14 | $9.39 | $10.44 | 330 | — | — |
| 1993-04-13 | $9.09 | $10.10 | 5,445 | — | — |
| 1993-04-12 | $9.39 | $10.44 | 825 | — | — |
| 1993-04-08 | $9.24 | $10.27 | 0 | — | — |
| 1993-04-07 | $9.24 | $10.27 | 4,125 | — | — |
| 1993-04-06 | $9.09 | $10.10 | 3,795 | — | — |
| 1993-04-05 | $9.09 | $10.10 | 2,145 | — | — |
| 1993-04-02 | $9.09 | $10.10 | 2,970 | — | — |
| 1993-04-01 | $9.32 | $10.35 | 0 | — | — |
| 1993-03-31 | $9.32 | $10.35 | 0 | — | — |
| 1993-03-30 | $9.32 | $10.35 | 0 | — | — |
| 1993-03-29 | $9.32 | $10.35 | 39,435 | — | — |
| 1993-03-26 | $9.39 | $10.44 | 0 | — | — |
| 1993-03-25 | $9.39 | $10.44 | 0 | — | — |
| 1993-03-24 | $9.39 | $10.44 | 1,485 | — | — |
| 1993-03-23 | $9.39 | $10.44 | 0 | — | — |
| 1993-03-22 | $9.39 | $10.44 | 5,445 | — | — |
| 1993-03-19 | $9.09 | $10.10 | 330 | — | — |
| 1993-03-18 | $9.24 | $10.27 | 5,775 | — | — |
| 1993-03-17 | $9.55 | $10.61 | 495 | — | — |
| 1993-03-16 | $9.09 | $10.10 | 990 | — | — |
| 1993-03-15 | $9.09 | $10.10 | 0 | — | — |
| 1993-03-12 | $9.09 | $10.10 | 3,960 | — | — |
| 1993-03-11 | $9.09 | $10.10 | 660 | — | — |
| 1993-03-10 | $9.17 | $10.19 | 0 | — | — |
| 1993-03-09 | $9.17 | $10.19 | 12,705 | — | — |
| 1993-03-08 | $9.02 | $10.02 | 15,180 | — | — |
| 1993-03-05 | $8.94 | $9.93 | 825 | — | — |
| 1993-03-04 | $8.94 | $9.93 | 18,480 | — | — |
| 1993-03-03 | $9.09 | $10.10 | 23,430 | — | — |
| 1993-03-02 | $9.70 | $10.77 | 0 | — | — |
| 1993-03-01 | $9.70 | $10.77 | 1,650 | — | — |
| 1993-02-26 | $10.00 | $11.11 | 1,155 | — | — |
| 1993-02-25 | $9.39 | $10.44 | 3,300 | — | — |
| 1993-02-24 | $9.39 | $10.44 | 4,620 | — | — |
| 1993-02-23 | $9.39 | $10.44 | 6,435 | — | — |
| 1993-02-22 | $9.39 | $10.44 | 0 | — | — |
| 1993-02-19 | $9.39 | $10.44 | 660 | — | — |
| 1993-02-18 | $9.39 | $10.44 | 0 | — | — |
| 1993-02-17 | $9.39 | $10.44 | 10,725 | — | — |
| 1993-02-16 | $9.85 | $10.94 | 11,220 | — | — |
| 1993-02-12 | $9.92 | $11.03 | 11,055 | — | — |
| 1993-02-11 | $9.85 | $10.94 | 4,950 | — | — |
| 1993-02-10 | $10.00 | $11.11 | 128,370 | — | — |
| 1993-02-09 | $10.00 | $11.11 | 119,460 | — | — |
| 1993-02-08 | $9.85 | $10.94 | 4,455 | — | — |
| 1993-02-05 | $10.45 | $11.62 | 12,375 | — | — |
| 1993-02-04 | $10.23 | $11.36 | 18,645 | — | — |
| 1993-02-03 | $10.30 | $11.45 | 825 | — | — |
| 1993-02-02 | $10.45 | $11.62 | 0 | — | — |
| 1993-02-01 | $10.45 | $11.62 | 8,415 | — | — |
| 1993-01-29 | $10.61 | $11.78 | 6,435 | — | — |
| 1993-01-28 | $10.61 | $11.78 | 0 | — | — |
| 1993-01-27 | $10.61 | $11.78 | 2,970 | — | — |
| 1993-01-26 | $9.70 | $10.77 | 330 | — | — |
| 1993-01-25 | $9.62 | $10.69 | 0 | — | — |
| 1993-01-22 | $10.61 | $10.61 | 6,435 | — | — |
| 1993-01-21 | $10.00 | $10.00 | 0 | — | — |
| 1993-01-20 | $10.00 | $10.00 | 1,815 | — | — |
| 1993-01-19 | $10.00 | $10.00 | 18,480 | — | — |
| 1993-01-18 | $10.61 | $10.61 | 17,325 | — | — |
| 1993-01-15 | $10.61 | $10.61 | 11,880 | — | — |
| 1993-01-14 | $10.30 | $10.30 | 1,980 | — | — |
| 1993-01-13 | $10.15 | $10.15 | 3,630 | — | — |
| 1993-01-12 | $10.30 | $10.30 | 825 | — | — |
| 1993-01-11 | $10.91 | $10.91 | 330 | — | — |
| 1993-01-08 | $10.91 | $10.91 | 7,755 | — | — |
| 1993-01-07 | $10.30 | $10.30 | 12,870 | — | — |
| 1993-01-06 | $10.30 | $10.30 | 28,050 | — | — |
| 1993-01-05 | $9.70 | $9.70 | 825 | — | — |
| 1993-01-04 | $10.15 | $10.15 | 19,965 | — | — |