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
- 1988-05-02 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 | $9.78 | $9.78 | 384,400 | — | — |
| 1993-12-30 | $9.59 | $9.59 | 142,400 | — | — |
| 1993-12-29 | $9.63 | $9.62 | 140,800 | — | — |
| 1993-12-28 | $9.66 | $9.66 | 184,000 | — | — |
| 1993-12-27 | $9.44 | $9.44 | 197,600 | — | — |
| 1993-12-23 | $9.28 | $9.28 | 296,800 | — | — |
| 1993-12-22 | $9.31 | $9.31 | 450,400 | — | — |
| 1993-12-21 | $9.59 | $9.59 | 212,400 | — | — |
| 1993-12-20 | $9.69 | $9.69 | 438,400 | — | — |
| 1993-12-17 | $9.69 | $9.69 | 351,200 | — | — |
| 1993-12-16 | $9.81 | $9.81 | 300,800 | — | — |
| 1993-12-15 | $9.69 | $9.69 | 565,200 | — | — |
| 1993-12-14 | $10.00 | $10.00 | 294,400 | — | — |
| 1993-12-13 | $10.47 | $10.47 | 206,800 | — | — |
| 1993-12-10 | $10.56 | $10.56 | 191,200 | — | — |
| 1993-12-09 | $10.50 | $10.50 | 405,600 | — | — |
| 1993-12-08 | $10.72 | $10.72 | 410,400 | — | — |
| 1993-12-07 | $10.25 | $10.25 | 426,400 | — | — |
| 1993-12-06 | $10.25 | $10.25 | 580,800 | — | — |
| 1993-12-03 | $10.19 | $10.19 | 229,600 | — | — |
| 1993-12-02 | $10.34 | $10.34 | 623,200 | — | — |
| 1993-12-01 | $10.03 | $10.03 | 670,400 | — | — |
| 1993-11-30 | $9.56 | $9.56 | 535,200 | — | — |
| 1993-11-29 | $9.16 | $9.16 | 172,000 | — | — |
| 1993-11-26 | $9.34 | $9.34 | 85,200 | — | — |
| 1993-11-24 | $9.19 | $9.19 | 262,400 | — | — |
| 1993-11-23 | $9.06 | $9.06 | 332,400 | — | — |
| 1993-11-22 | $9.38 | $9.37 | 379,200 | — | — |
| 1993-11-19 | $9.72 | $9.72 | 539,200 | — | — |
| 1993-11-18 | $9.25 | $9.25 | 272,800 | — | — |
| 1993-11-17 | $9.00 | $9.00 | 584,800 | — | — |
| 1993-11-16 | $8.91 | $8.91 | 1,585,200 | — | — |
| 1993-11-15 | $8.88 | $8.87 | 501,600 | — | — |
| 1993-11-12 | $9.50 | $9.50 | 207,600 | — | — |
| 1993-11-11 | $9.56 | $9.56 | 171,200 | — | — |
| 1993-11-10 | $9.84 | $9.84 | 466,800 | — | — |
| 1993-11-09 | $9.81 | $9.81 | 288,000 | — | — |
| 1993-11-08 | $9.88 | $9.87 | 224,800 | — | — |
| 1993-11-05 | $9.88 | $9.87 | 906,800 | — | — |
| 1993-11-04 | $9.56 | $9.56 | 462,800 | — | — |
| 1993-11-03 | $10.03 | $10.03 | 237,200 | — | — |
| 1993-11-02 | $10.41 | $10.41 | 258,800 | — | — |
| 1993-11-01 | $10.00 | $10.00 | 399,200 | — | — |
| 1993-10-29 | $10.16 | $10.16 | 682,800 | — | — |
| 1993-10-28 | $10.53 | $10.53 | 344,800 | — | — |
| 1993-10-27 | $10.69 | $10.69 | 500,400 | — | — |
| 1993-10-26 | $10.13 | $10.12 | 1,438,400 | — | — |
| 1993-10-25 | $10.19 | $10.19 | 464,000 | — | — |
| 1993-10-22 | $10.59 | $10.59 | 303,600 | — | — |
| 1993-10-21 | $10.66 | $10.66 | 614,800 | — | — |
| 1993-10-20 | $10.69 | $10.69 | 2,017,200 | — | — |
| 1993-10-19 | $11.00 | $11.00 | 878,000 | — | — |
| 1993-10-18 | $11.50 | $11.50 | 216,800 | — | — |
| 1993-10-15 | $11.34 | $11.34 | 369,600 | — | — |
| 1993-10-14 | $11.44 | $11.44 | 128,400 | — | — |
| 1993-10-13 | $11.44 | $11.44 | 248,800 | — | — |
| 1993-10-12 | $11.34 | $11.34 | 434,400 | — | — |
| 1993-10-11 | $11.34 | $11.34 | 268,000 | — | — |
| 1993-10-08 | $11.47 | $11.47 | 393,600 | — | — |
| 1993-10-07 | $11.81 | $11.81 | 270,800 | — | — |
| 1993-10-06 | $12.09 | $12.09 | 152,800 | — | — |
| 1993-10-05 | $12.22 | $12.22 | 516,000 | — | — |
| 1993-10-04 | $12.13 | $12.12 | 344,800 | — | — |
| 1993-10-01 | $11.81 | $11.81 | 328,800 | — | — |
| 1993-09-30 | $11.53 | $11.53 | 120,400 | — | — |
| 1993-09-29 | $11.22 | $11.22 | 122,400 | — | — |
| 1993-09-28 | $11.28 | $11.28 | 98,000 | — | — |
| 1993-09-27 | $11.31 | $11.31 | 140,000 | — | — |
| 1993-09-24 | $11.28 | $11.28 | 164,000 | — | — |
| 1993-09-23 | $11.53 | $11.53 | 227,600 | — | — |
| 1993-09-22 | $11.34 | $11.34 | 186,400 | — | — |
| 1993-09-21 | $11.06 | $11.06 | 230,400 | — | — |
| 1993-09-20 | $11.34 | $11.34 | 386,000 | — | — |
| 1993-09-17 | $11.34 | $11.34 | 319,600 | — | — |
| 1993-09-16 | $11.09 | $11.09 | 176,400 | — | — |
| 1993-09-15 | $10.94 | $10.94 | 245,200 | — | — |
| 1993-09-14 | $10.81 | $10.81 | 186,400 | — | — |
| 1993-09-13 | $11.19 | $11.19 | 229,600 | — | — |
| 1993-09-10 | $11.16 | $11.16 | 280,800 | — | — |
| 1993-09-09 | $11.06 | $11.06 | 280,800 | — | — |
| 1993-09-08 | $10.59 | $10.59 | 888,000 | — | — |
| 1993-09-07 | $10.91 | $10.91 | 259,600 | — | — |
| 1993-09-03 | $11.13 | $11.12 | 638,000 | — | — |
| 1993-09-02 | $11.44 | $11.44 | 2,200,800 | — | — |
| 1993-09-01 | $11.91 | $11.91 | 488,000 | — | — |
| 1993-08-31 | $11.91 | $11.91 | 386,800 | — | — |
| 1993-08-30 | $12.19 | $12.19 | 504,000 | — | — |
| 1993-08-27 | $12.00 | $12.00 | 307,200 | — | — |
| 1993-08-26 | $11.91 | $11.91 | 374,400 | — | — |
| 1993-08-25 | $11.88 | $11.88 | 864,400 | — | — |
| 1993-08-24 | $11.66 | $11.66 | 690,800 | — | — |
| 1993-08-23 | $11.25 | $11.25 | 579,200 | — | — |
| 1993-08-20 | $11.03 | $11.03 | 372,000 | — | — |
| 1993-08-19 | $10.97 | $10.97 | 608,800 | — | — |
| 1993-08-18 | $10.56 | $10.56 | 409,600 | — | — |
| 1993-08-17 | $10.31 | $10.31 | 806,800 | — | — |
| 1993-08-16 | $10.59 | $10.59 | 1,026,800 | — | — |
| 1993-08-13 | $10.56 | $10.56 | 1,780,000 | — | — |
| 1993-08-12 | $9.81 | $9.81 | 1,337,200 | — | — |
| 1993-08-11 | $9.84 | $9.84 | 4,010,400 | — | — |
| 1993-08-10 | $9.44 | $9.44 | 1,070,000 | — | — |
| 1993-08-09 | $9.47 | $9.47 | 712,800 | — | — |
| 1993-08-06 | $9.41 | $9.41 | 862,000 | — | — |
| 1993-08-05 | $9.22 | $9.22 | 518,800 | — | — |
| 1993-08-04 | $9.22 | $9.22 | 864,400 | — | — |
| 1993-08-03 | $8.72 | $8.72 | 804,000 | — | — |
| 1993-08-02 | $8.81 | $8.81 | 965,200 | — | — |
| 1993-07-30 | $8.50 | $8.50 | 619,200 | — | — |
| 1993-07-29 | $8.22 | $8.22 | 314,800 | — | — |
| 1993-07-28 | $7.59 | $7.59 | 206,000 | — | — |
| 1993-07-27 | $7.75 | $7.75 | 236,400 | — | — |
| 1993-07-26 | $7.88 | $7.87 | 204,000 | — | — |
| 1993-07-23 | $7.41 | $7.41 | 115,600 | — | — |
| 1993-07-22 | $7.28 | $7.28 | 310,000 | — | — |
| 1993-07-21 | $7.38 | $7.37 | 491,600 | — | — |
| 1993-07-20 | $7.06 | $7.06 | 755,600 | — | — |
| 1993-07-19 | $7.25 | $7.25 | 534,000 | — | — |
| 1993-07-16 | $7.53 | $7.53 | 727,600 | — | — |
| 1993-07-15 | $7.75 | $7.75 | 577,200 | — | — |
| 1993-07-14 | $7.84 | $7.84 | 174,800 | — | — |
| 1993-07-13 | $7.75 | $7.75 | 210,800 | — | — |
| 1993-07-12 | $7.84 | $7.84 | 84,000 | — | — |
| 1993-07-09 | $7.84 | $7.84 | 254,800 | — | — |
| 1993-07-08 | $7.66 | $7.66 | 211,200 | — | — |
| 1993-07-07 | $7.88 | $7.87 | 74,400 | — | — |
| 1993-07-06 | $8.09 | $8.09 | 55,200 | — | — |
| 1993-07-02 | $8.09 | $8.09 | 219,200 | — | — |
| 1993-07-01 | $8.25 | $8.25 | 115,600 | — | — |
| 1993-06-30 | $8.50 | $8.50 | 218,000 | — | — |
| 1993-06-29 | $8.28 | $8.28 | 98,400 | — | — |
| 1993-06-28 | $8.41 | $8.41 | 248,400 | — | — |
| 1993-06-25 | $7.97 | $7.97 | 123,600 | — | — |
| 1993-06-24 | $7.66 | $7.66 | 156,400 | — | — |
| 1993-06-23 | $7.72 | $7.72 | 115,600 | — | — |
| 1993-06-22 | $7.91 | $7.91 | 100,400 | — | — |
| 1993-06-21 | $7.88 | $7.87 | 106,800 | — | — |
| 1993-06-18 | $7.88 | $7.87 | 194,400 | — | — |
| 1993-06-17 | $7.78 | $7.78 | 339,600 | — | — |
| 1993-06-16 | $7.63 | $7.62 | 572,800 | — | — |
| 1993-06-15 | $7.97 | $7.97 | 92,000 | — | — |
| 1993-06-14 | $7.91 | $7.91 | 129,200 | — | — |
| 1993-06-11 | $8.00 | $8.00 | 231,600 | — | — |
| 1993-06-10 | $7.97 | $7.97 | 239,200 | — | — |
| 1993-06-09 | $8.00 | $8.00 | 703,200 | — | — |
| 1993-06-08 | $7.72 | $7.72 | 1,100,800 | — | — |
| 1993-06-07 | $8.66 | $8.66 | 158,400 | — | — |
| 1993-06-04 | $8.75 | $8.75 | 167,600 | — | — |
| 1993-06-03 | $8.78 | $8.78 | 148,800 | — | — |
| 1993-06-02 | $8.88 | $8.87 | 187,200 | — | — |
| 1993-06-01 | $8.78 | $8.78 | 197,600 | — | — |
| 1993-05-28 | $8.72 | $8.72 | 229,600 | — | — |
| 1993-05-27 | $8.75 | $8.75 | 270,400 | — | — |
| 1993-05-26 | $8.88 | $8.87 | 291,200 | — | — |
| 1993-05-25 | $8.78 | $8.78 | 200,800 | — | — |
| 1993-05-24 | $8.66 | $8.66 | 303,600 | — | — |
| 1993-05-21 | $8.75 | $8.75 | 497,600 | — | — |
| 1993-05-20 | $9.09 | $9.09 | 1,090,000 | — | — |
| 1993-05-19 | $8.69 | $8.69 | 400,000 | — | — |
| 1993-05-18 | $8.22 | $8.22 | 244,800 | — | — |
| 1993-05-17 | $8.19 | $8.19 | 289,600 | — | — |
| 1993-05-14 | $7.94 | $7.94 | 323,600 | — | — |
| 1993-05-13 | $7.66 | $7.66 | 152,400 | — | — |
| 1993-05-12 | $7.50 | $7.50 | 180,800 | — | — |
| 1993-05-11 | $7.66 | $7.66 | 92,000 | — | — |
| 1993-05-10 | $7.75 | $7.75 | 205,600 | — | — |
| 1993-05-07 | $7.59 | $7.59 | 104,400 | — | — |
| 1993-05-06 | $7.63 | $7.62 | 129,600 | — | — |
| 1993-05-05 | $7.78 | $7.78 | 400,000 | — | — |
| 1993-05-04 | $7.84 | $7.84 | 393,600 | — | — |
| 1993-05-03 | $7.75 | $7.75 | 266,800 | — | — |
| 1993-04-30 | $7.47 | $7.47 | 205,200 | — | — |
| 1993-04-29 | $7.19 | $7.19 | 58,800 | — | — |
| 1993-04-28 | $7.00 | $7.00 | 128,000 | — | — |
| 1993-04-27 | $7.09 | $7.09 | 91,600 | — | — |
| 1993-04-26 | $7.19 | $7.19 | 118,000 | — | — |
| 1993-04-23 | $7.31 | $7.31 | 88,400 | — | — |
| 1993-04-22 | $7.47 | $7.47 | 127,200 | — | — |
| 1993-04-21 | $7.25 | $7.25 | 125,600 | — | — |
| 1993-04-20 | $7.22 | $7.22 | 289,200 | — | — |
| 1993-04-19 | $7.00 | $7.00 | 556,400 | — | — |
| 1993-04-16 | $7.47 | $7.47 | 418,400 | — | — |
| 1993-04-15 | $7.59 | $7.59 | 418,800 | — | — |
| 1993-04-14 | $7.63 | $7.62 | 411,600 | — | — |
| 1993-04-13 | $7.53 | $7.53 | 470,800 | — | — |
| 1993-04-12 | $7.28 | $7.28 | 402,000 | — | — |
| 1993-04-08 | $7.00 | $7.00 | 210,000 | — | — |
| 1993-04-07 | $6.94 | $6.94 | 109,600 | — | — |
| 1993-04-06 | $6.81 | $6.81 | 170,400 | — | — |
| 1993-04-05 | $6.88 | $6.87 | 121,600 | — | — |
| 1993-04-02 | $6.66 | $6.66 | 177,600 | — | — |
| 1993-04-01 | $6.88 | $6.87 | 171,600 | — | — |
| 1993-03-31 | $7.00 | $7.00 | 170,800 | — | — |
| 1993-03-30 | $6.88 | $6.87 | 165,600 | — | — |
| 1993-03-29 | $6.91 | $6.91 | 91,200 | — | — |
| 1993-03-26 | $6.97 | $6.97 | 98,800 | — | — |
| 1993-03-25 | $6.94 | $6.94 | 168,400 | — | — |
| 1993-03-24 | $6.88 | $6.87 | 362,400 | — | — |
| 1993-03-23 | $7.13 | $7.12 | 418,800 | — | — |
| 1993-03-22 | $7.16 | $7.16 | 380,800 | — | — |
| 1993-03-19 | $6.78 | $6.78 | 232,000 | — | — |
| 1993-03-18 | $6.59 | $6.59 | 170,800 | — | — |
| 1993-03-17 | $6.56 | $6.56 | 235,200 | — | — |
| 1993-03-16 | $6.56 | $6.56 | 380,800 | — | — |
| 1993-03-15 | $6.44 | $6.44 | 281,200 | — | — |
| 1993-03-12 | $6.22 | $6.22 | 116,000 | — | — |
| 1993-03-11 | $6.16 | $6.16 | 196,000 | — | — |
| 1993-03-10 | $5.97 | $5.97 | 79,600 | — | — |
| 1993-03-09 | $6.00 | $6.00 | 212,400 | — | — |
| 1993-03-08 | $6.06 | $6.06 | 99,200 | — | — |
| 1993-03-05 | $5.94 | $5.94 | 66,800 | — | — |
| 1993-03-04 | $5.78 | $5.78 | 62,800 | — | — |
| 1993-03-03 | $5.84 | $5.84 | 175,200 | — | — |
| 1993-03-02 | $5.84 | $5.84 | 390,000 | — | — |
| 1993-03-01 | $5.75 | $5.75 | 505,200 | — | — |
| 1993-02-26 | $6.03 | $6.03 | 408,000 | — | — |
| 1993-02-25 | $5.78 | $5.78 | 315,600 | — | — |
| 1993-02-24 | $5.56 | $5.56 | 631,200 | — | — |
| 1993-02-23 | $5.22 | $5.22 | 1,211,600 | — | — |
| 1993-02-22 | $5.34 | $5.34 | 760,400 | — | — |
| 1993-02-19 | $6.06 | $6.06 | 459,200 | — | — |
| 1993-02-18 | $6.34 | $6.34 | 329,600 | — | — |
| 1993-02-17 | $6.09 | $6.09 | 650,400 | — | — |
| 1993-02-16 | $6.31 | $6.31 | 458,800 | — | — |
| 1993-02-12 | $6.47 | $6.47 | 98,000 | — | — |
| 1993-02-11 | $6.50 | $6.50 | 190,800 | — | — |
| 1993-02-10 | $6.50 | $6.50 | 239,600 | — | — |
| 1993-02-09 | $6.44 | $6.44 | 351,600 | — | — |
| 1993-02-08 | $6.25 | $6.25 | 410,800 | — | — |
| 1993-02-05 | $6.56 | $6.56 | 239,200 | — | — |
| 1993-02-04 | $6.75 | $6.75 | 291,600 | — | — |
| 1993-02-03 | $6.56 | $6.56 | 185,600 | — | — |
| 1993-02-02 | $6.38 | $6.37 | 190,000 | — | — |
| 1993-02-01 | $6.56 | $6.56 | 213,600 | — | — |
| 1993-01-29 | $6.72 | $6.72 | 241,200 | — | — |
| 1993-01-28 | $6.56 | $6.56 | 420,400 | — | — |
| 1993-01-27 | $6.47 | $6.47 | 527,200 | — | — |
| 1993-01-26 | $6.72 | $6.72 | 448,400 | — | — |
| 1993-01-25 | $6.84 | $6.84 | 1,335,600 | — | — |
| 1993-01-22 | $6.88 | $6.87 | 1,100,800 | — | — |
| 1993-01-21 | $6.50 | $6.50 | 659,600 | — | — |
| 1993-01-20 | $6.09 | $6.09 | 424,800 | — | — |
| 1993-01-19 | $6.00 | $6.00 | 343,200 | — | — |
| 1993-01-18 | $6.00 | $6.00 | 970,400 | — | — |
| 1993-01-15 | $6.16 | $6.16 | 942,400 | — | — |
| 1993-01-14 | $5.63 | $5.62 | 981,600 | — | — |
| 1993-01-13 | $5.31 | $5.31 | 523,200 | — | — |
| 1993-01-12 | $5.28 | $5.28 | 503,200 | — | — |
| 1993-01-11 | $5.13 | $5.12 | 152,000 | — | — |
| 1993-01-08 | $4.81 | $4.81 | 285,600 | — | — |
| 1993-01-07 | $4.88 | $4.87 | 61,600 | — | — |
| 1993-01-06 | $4.81 | $4.81 | 106,000 | — | — |
| 1993-01-05 | $4.78 | $4.78 | 149,200 | — | — |
| 1993-01-04 | $4.78 | $4.78 | 211,600 | — | — |