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
- 1985-07-22 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 | $9.75 | $12.66 | 11,000 | — | — |
| 1993-12-30 | $9.75 | $12.66 | 8,900 | — | — |
| 1993-12-29 | $9.25 | $12.01 | 9,700 | — | — |
| 1993-12-28 | $9.25 | $12.01 | 5,900 | — | — |
| 1993-12-27 | $9.13 | $11.85 | 2,800 | — | — |
| 1993-12-23 | $9.25 | $12.01 | 4,700 | — | — |
| 1993-12-22 | $9.50 | $12.33 | 17,800 | — | — |
| 1993-12-21 | $9.63 | $12.50 | 16,200 | — | — |
| 1993-12-20 | $9.75 | $12.66 | 21,200 | — | — |
| 1993-12-17 | $9.50 | $12.33 | 19,900 | — | — |
| 1993-12-16 | $9.38 | $12.17 | 11,000 | — | — |
| 1993-12-15 | $9.50 | $12.33 | 10,000 | — | — |
| 1993-12-14 | $9.63 | $12.50 | 13,200 | — | — |
| 1993-12-13 | $9.75 | $12.66 | 4,100 | — | — |
| 1993-12-10 | $9.88 | $12.82 | 3,400 | — | — |
| 1993-12-09 | $10.00 | $12.98 | 7,800 | — | — |
| 1993-12-08 | $9.88 | $12.82 | 11,100 | — | — |
| 1993-12-07 | $9.88 | $12.82 | 3,900 | — | — |
| 1993-12-06 | $10.00 | $12.98 | 46,600 | — | — |
| 1993-12-03 | $9.63 | $12.50 | 146,200 | — | — |
| 1993-12-02 | $9.38 | $12.17 | 10,800 | — | — |
| 1993-12-01 | $9.38 | $12.17 | 20,000 | — | — |
| 1993-11-30 | $8.88 | $11.52 | 185,200 | — | — |
| 1993-11-29 | $8.88 | $11.52 | 25,800 | — | — |
| 1993-11-26 | $8.75 | $11.36 | 500 | — | — |
| 1993-11-24 | $8.75 | $11.36 | 33,400 | — | — |
| 1993-11-23 | $8.88 | $11.52 | 11,400 | — | — |
| 1993-11-22 | $9.00 | $11.69 | 93,200 | — | — |
| 1993-11-19 | $9.25 | $12.01 | 12,200 | — | — |
| 1993-11-18 | $9.63 | $12.50 | 2,800 | — | — |
| 1993-11-17 | $9.38 | $12.17 | 5,800 | — | — |
| 1993-11-16 | $9.50 | $12.33 | 11,200 | — | — |
| 1993-11-15 | $9.63 | $12.50 | 2,400 | — | — |
| 1993-11-12 | $9.63 | $12.50 | 12,300 | — | — |
| 1993-11-11 | $9.75 | $12.66 | 3,400 | — | — |
| 1993-11-10 | $9.75 | $12.66 | 15,800 | — | — |
| 1993-11-09 | $9.88 | $12.82 | 1,500 | — | — |
| 1993-11-08 | $9.88 | $12.82 | 15,800 | — | — |
| 1993-11-05 | $9.88 | $12.82 | 28,400 | — | — |
| 1993-11-04 | $10.00 | $12.98 | 7,100 | — | — |
| 1993-11-03 | $10.25 | $13.31 | 1,500 | — | — |
| 1993-11-02 | $10.13 | $13.15 | 41,900 | — | — |
| 1993-11-01 | $10.25 | $13.31 | 11,200 | — | — |
| 1993-10-29 | $10.13 | $13.15 | 800 | — | — |
| 1993-10-28 | $10.13 | $13.15 | 8,900 | — | — |
| 1993-10-27 | $10.13 | $13.15 | 5,100 | — | — |
| 1993-10-26 | $10.13 | $13.15 | 5,700 | — | — |
| 1993-10-25 | $10.13 | $13.15 | 23,500 | — | — |
| 1993-10-22 | $10.00 | $12.98 | 22,200 | — | — |
| 1993-10-21 | $10.13 | $13.15 | 24,900 | — | — |
| 1993-10-20 | $9.88 | $12.82 | 31,600 | — | — |
| 1993-10-19 | $9.75 | $12.66 | 40,300 | — | — |
| 1993-10-18 | $10.13 | $13.15 | 105,800 | — | — |
| 1993-10-15 | $10.63 | $13.80 | 29,100 | — | — |
| 1993-10-14 | $10.88 | $14.12 | 1,500 | — | — |
| 1993-10-13 | $11.00 | $14.28 | 176,200 | — | — |
| 1993-10-12 | $10.63 | $13.80 | 28,100 | — | — |
| 1993-10-11 | $10.38 | $13.47 | 1,800 | — | — |
| 1993-10-08 | $10.50 | $13.63 | 26,700 | — | — |
| 1993-10-07 | $10.50 | $13.63 | 30,700 | — | — |
| 1993-10-06 | $10.25 | $13.31 | 28,100 | — | — |
| 1993-10-05 | $10.13 | $13.15 | 36,100 | — | — |
| 1993-10-04 | $10.00 | $12.98 | 8,300 | — | — |
| 1993-10-01 | $10.25 | $13.31 | 31,000 | — | — |
| 1993-09-30 | $0.38 | $0.49 | 0 | — | — |
| 1993-09-29 | $0.38 | $0.49 | 0 | — | — |
| 1993-09-28 | $0.38 | $0.49 | 124,600 | — | — |
| 1993-09-27 | $0.38 | $0.49 | 92,200 | — | — |
| 1993-09-24 | $0.50 | $0.65 | 58,100 | — | — |
| 1993-09-23 | $0.44 | $0.57 | 149,500 | — | — |
| 1993-09-22 | $0.44 | $0.57 | 84,300 | — | — |
| 1993-09-21 | $0.50 | $0.65 | 10,000 | — | — |
| 1993-09-20 | $0.50 | $0.65 | 54,200 | — | — |
| 1993-09-17 | $0.44 | $0.57 | 2,300 | — | — |
| 1993-09-16 | $0.50 | $0.65 | 25,400 | — | — |
| 1993-09-15 | $0.50 | $0.65 | 110,900 | — | — |
| 1993-09-14 | $0.44 | $0.57 | 111,700 | — | — |
| 1993-09-13 | $0.44 | $0.57 | 37,600 | — | — |
| 1993-09-10 | $0.44 | $0.57 | 162,300 | — | — |
| 1993-09-09 | $0.44 | $0.57 | 24,200 | — | — |
| 1993-09-08 | $0.44 | $0.57 | 30,900 | — | — |
| 1993-09-07 | $0.44 | $0.57 | 175,600 | — | — |
| 1993-09-03 | $0.44 | $0.57 | 7,500 | — | — |
| 1993-09-02 | $0.44 | $0.57 | 31,500 | — | — |
| 1993-09-01 | $0.50 | $0.65 | 19,700 | — | — |
| 1993-08-31 | $0.50 | $0.65 | 49,500 | — | — |
| 1993-08-30 | $0.50 | $0.65 | 34,200 | — | — |
| 1993-08-27 | $0.50 | $0.65 | 9,200 | — | — |
| 1993-08-26 | $0.50 | $0.65 | 66,700 | — | — |
| 1993-08-25 | $0.38 | $0.49 | 11,100 | — | — |
| 1993-08-24 | $0.44 | $0.57 | 71,400 | — | — |
| 1993-08-23 | $0.38 | $0.49 | 61,300 | — | — |
| 1993-08-20 | $0.50 | $0.65 | 24,000 | — | — |
| 1993-08-19 | $0.44 | $0.57 | 23,500 | — | — |
| 1993-08-18 | $0.44 | $0.57 | 37,000 | — | — |
| 1993-08-17 | $0.50 | $0.65 | 161,300 | — | — |
| 1993-08-16 | $0.50 | $0.65 | 135,900 | — | — |
| 1993-08-13 | $0.50 | $0.65 | 74,800 | — | — |
| 1993-08-12 | $0.44 | $0.57 | 167,500 | — | — |
| 1993-08-11 | $0.44 | $0.57 | 59,200 | — | — |
| 1993-08-10 | $0.38 | $0.49 | 16,900 | — | — |
| 1993-08-09 | $0.44 | $0.57 | 22,800 | — | — |
| 1993-08-06 | $0.44 | $0.57 | 39,300 | — | — |
| 1993-08-05 | $0.44 | $0.57 | 41,000 | — | — |
| 1993-08-04 | $0.44 | $0.57 | 22,200 | — | — |
| 1993-08-03 | $0.44 | $0.57 | 83,600 | — | — |
| 1993-08-02 | $0.38 | $0.49 | 657,700 | — | — |
| 1993-07-30 | $0.38 | $0.49 | 143,000 | — | — |
| 1993-07-29 | $0.38 | $0.49 | 19,900 | — | — |
| 1993-07-28 | $0.31 | $0.41 | 34,700 | — | — |
| 1993-07-27 | $0.38 | $0.49 | 20,400 | — | — |
| 1993-07-26 | $0.31 | $0.41 | 70,900 | — | — |
| 1993-07-23 | $0.38 | $0.49 | 67,300 | — | — |
| 1993-07-22 | $0.38 | $0.49 | 158,300 | — | — |
| 1993-07-21 | $0.44 | $0.57 | 17,000 | — | — |
| 1993-07-20 | $0.38 | $0.49 | 9,600 | — | — |
| 1993-07-19 | $0.38 | $0.49 | 9,500 | — | — |
| 1993-07-16 | $0.38 | $0.49 | 7,600 | — | — |
| 1993-07-15 | $0.38 | $0.49 | 5,100 | — | — |
| 1993-07-14 | $0.44 | $0.57 | 22,800 | — | — |
| 1993-07-13 | $0.44 | $0.57 | 5,000 | — | — |
| 1993-07-12 | $0.38 | $0.49 | 25,300 | — | — |
| 1993-07-09 | $0.44 | $0.57 | 7,300 | — | — |
| 1993-07-08 | $0.38 | $0.49 | 659,300 | — | — |
| 1993-07-07 | $0.44 | $0.57 | 10,100 | — | — |
| 1993-07-06 | $0.38 | $0.49 | 55,000 | — | — |
| 1993-07-02 | $0.44 | $0.57 | 13,200 | — | — |
| 1993-07-01 | $0.44 | $0.57 | 79,400 | — | — |
| 1993-06-30 | $0.38 | $0.49 | 10,500 | — | — |
| 1993-06-29 | $0.44 | $0.57 | 22,200 | — | — |
| 1993-06-28 | $0.38 | $0.49 | 48,100 | — | — |
| 1993-06-25 | $0.38 | $0.49 | 8,200 | — | — |
| 1993-06-24 | $0.44 | $0.57 | 95,400 | — | — |
| 1993-06-23 | $0.44 | $0.57 | 46,100 | — | — |
| 1993-06-22 | $0.38 | $0.49 | 43,200 | — | — |
| 1993-06-21 | $0.44 | $0.57 | 104,000 | — | — |
| 1993-06-18 | $0.50 | $0.65 | 3,200 | — | — |
| 1993-06-17 | $0.50 | $0.65 | 11,400 | — | — |
| 1993-06-16 | $0.50 | $0.65 | 23,200 | — | — |
| 1993-06-15 | $0.50 | $0.65 | 9,300 | — | — |
| 1993-06-14 | $0.50 | $0.65 | 30,300 | — | — |
| 1993-06-11 | $0.44 | $0.57 | 34,300 | — | — |
| 1993-06-10 | $0.44 | $0.57 | 8,700 | — | — |
| 1993-06-09 | $0.50 | $0.65 | 2,800 | — | — |
| 1993-06-08 | $0.50 | $0.65 | 12,800 | — | — |
| 1993-06-07 | $0.44 | $0.57 | 37,700 | — | — |
| 1993-06-04 | $0.44 | $0.57 | 32,700 | — | — |
| 1993-06-03 | $0.50 | $0.65 | 43,400 | — | — |
| 1993-06-02 | $0.50 | $0.65 | 25,500 | — | — |
| 1993-06-01 | $0.50 | $0.65 | 19,600 | — | — |
| 1993-05-28 | $0.56 | $0.73 | 32,900 | — | — |
| 1993-05-27 | $0.50 | $0.65 | 45,500 | — | — |
| 1993-05-26 | $0.50 | $0.65 | 30,700 | — | — |
| 1993-05-25 | $0.50 | $0.65 | 67,300 | — | — |
| 1993-05-24 | $0.50 | $0.65 | 179,000 | — | — |
| 1993-05-21 | $0.56 | $0.73 | 22,800 | — | — |
| 1993-05-20 | $0.56 | $0.73 | 16,300 | — | — |
| 1993-05-19 | $0.56 | $0.73 | 11,500 | — | — |
| 1993-05-18 | $0.63 | $0.81 | 39,700 | — | — |
| 1993-05-17 | $0.63 | $0.81 | 19,900 | — | — |
| 1993-05-14 | $0.69 | $0.89 | 11,600 | — | — |
| 1993-05-13 | $0.63 | $0.81 | 110,000 | — | — |
| 1993-05-12 | $0.69 | $0.89 | 172,800 | — | — |
| 1993-05-11 | $0.69 | $0.89 | 9,400 | — | — |
| 1993-05-10 | $0.63 | $0.81 | 9,600 | — | — |
| 1993-05-07 | $0.69 | $0.89 | 42,500 | — | — |
| 1993-05-06 | $0.69 | $0.89 | 84,700 | — | — |
| 1993-05-05 | $0.56 | $0.73 | 26,300 | — | — |
| 1993-05-04 | $0.63 | $0.81 | 17,600 | — | — |
| 1993-05-03 | $0.63 | $0.81 | 4,000 | — | — |
| 1993-04-30 | $0.63 | $0.81 | 42,200 | — | — |
| 1993-04-29 | $0.63 | $0.81 | 9,700 | — | — |
| 1993-04-28 | $0.69 | $0.89 | 14,500 | — | — |
| 1993-04-27 | $0.69 | $0.89 | 4,300 | — | — |
| 1993-04-26 | $0.63 | $0.81 | 29,700 | — | — |
| 1993-04-23 | $0.69 | $0.89 | 20,900 | — | — |
| 1993-04-22 | $0.63 | $0.81 | 6,600 | — | — |
| 1993-04-21 | $0.56 | $0.73 | 2,700 | — | — |
| 1993-04-20 | $0.56 | $0.73 | 18,100 | — | — |
| 1993-04-19 | $0.63 | $0.81 | 14,800 | — | — |
| 1993-04-16 | $0.63 | $0.81 | 26,200 | — | — |
| 1993-04-15 | $0.63 | $0.81 | 34,300 | — | — |
| 1993-04-14 | $0.56 | $0.73 | 11,700 | — | — |
| 1993-04-13 | $0.56 | $0.73 | 8,600 | — | — |
| 1993-04-12 | $0.56 | $0.73 | 24,800 | — | — |
| 1993-04-08 | $0.56 | $0.73 | 9,000 | — | — |
| 1993-04-07 | $0.56 | $0.73 | 7,700 | — | — |
| 1993-04-06 | $0.56 | $0.73 | 5,900 | — | — |
| 1993-04-05 | $0.63 | $0.81 | 10,600 | — | — |
| 1993-04-02 | $0.63 | $0.81 | 39,000 | — | — |
| 1993-04-01 | $0.63 | $0.81 | 15,600 | — | — |
| 1993-03-31 | $0.69 | $0.89 | 37,800 | — | — |
| 1993-03-30 | $0.63 | $0.81 | 20,000 | — | — |
| 1993-03-29 | $0.63 | $0.81 | 33,300 | — | — |
| 1993-03-26 | $0.63 | $0.81 | 13,000 | — | — |
| 1993-03-25 | $0.63 | $0.81 | 5,000 | — | — |
| 1993-03-24 | $0.63 | $0.81 | 18,500 | — | — |
| 1993-03-23 | $0.63 | $0.81 | 7,900 | — | — |
| 1993-03-22 | $0.63 | $0.81 | 1,300 | — | — |
| 1993-03-19 | $0.63 | $0.81 | 33,500 | — | — |
| 1993-03-18 | $0.63 | $0.81 | 4,500 | — | — |
| 1993-03-17 | $0.69 | $0.89 | 16,200 | — | — |
| 1993-03-16 | $0.63 | $0.81 | 0 | — | — |
| 1993-03-15 | $0.63 | $0.81 | 5,300 | — | — |
| 1993-03-12 | $0.63 | $0.81 | 12,800 | — | — |
| 1993-03-11 | $0.63 | $0.81 | 50,000 | — | — |
| 1993-03-10 | $0.63 | $0.81 | 6,400 | — | — |
| 1993-03-09 | $0.69 | $0.89 | 5,200 | — | — |
| 1993-03-08 | $0.63 | $0.81 | 7,200 | — | — |
| 1993-03-05 | $0.63 | $0.81 | 2,900 | — | — |
| 1993-03-04 | $0.69 | $0.89 | 27,800 | — | — |
| 1993-03-03 | $0.69 | $0.89 | 35,700 | — | — |
| 1993-03-02 | $0.69 | $0.89 | 26,800 | — | — |
| 1993-03-01 | $0.63 | $0.81 | 18,700 | — | — |
| 1993-02-26 | $0.63 | $0.81 | 21,900 | — | — |
| 1993-02-25 | $0.63 | $0.81 | 16,000 | — | — |
| 1993-02-24 | $0.63 | $0.81 | 27,900 | — | — |
| 1993-02-23 | $0.63 | $0.81 | 31,300 | — | — |
| 1993-02-22 | $0.69 | $0.89 | 5,500 | — | — |
| 1993-02-19 | $0.69 | $0.89 | 14,700 | — | — |
| 1993-02-18 | $0.63 | $0.81 | 28,000 | — | — |
| 1993-02-17 | $0.75 | $0.97 | 7,400 | — | — |
| 1993-02-16 | $0.63 | $0.81 | 13,500 | — | — |
| 1993-02-12 | $0.69 | $0.89 | 53,000 | — | — |
| 1993-02-11 | $0.69 | $0.89 | 47,100 | — | — |
| 1993-02-10 | $0.75 | $0.97 | 10,000 | — | — |
| 1993-02-09 | $0.75 | $0.97 | 21,800 | — | — |
| 1993-02-08 | $0.69 | $0.89 | 10,300 | — | — |
| 1993-02-05 | $0.75 | $0.97 | 36,200 | — | — |
| 1993-02-04 | $0.69 | $0.89 | 20,100 | — | — |
| 1993-02-03 | $0.75 | $0.97 | 40,000 | — | — |
| 1993-02-02 | $0.69 | $0.89 | 9,600 | — | — |
| 1993-02-01 | $0.75 | $0.97 | 17,000 | — | — |
| 1993-01-29 | $0.75 | $0.97 | 67,000 | — | — |
| 1993-01-28 | $0.75 | $0.97 | 20,900 | — | — |
| 1993-01-27 | $0.75 | $0.97 | 18,000 | — | — |
| 1993-01-26 | $0.75 | $0.97 | 14,300 | — | — |
| 1993-01-25 | $0.75 | $0.97 | 41,000 | — | — |
| 1993-01-22 | $0.75 | $0.97 | 39,200 | — | — |
| 1993-01-21 | $0.75 | $0.97 | 18,700 | — | — |
| 1993-01-20 | $0.75 | $0.97 | 35,400 | — | — |
| 1993-01-19 | $0.75 | $0.97 | 30,300 | — | — |
| 1993-01-18 | $0.75 | $0.97 | 54,100 | — | — |
| 1993-01-15 | $0.75 | $0.97 | 192,300 | — | — |
| 1993-01-14 | $0.88 | $1.14 | 284,700 | — | — |
| 1993-01-13 | $0.63 | $0.81 | 23,200 | — | — |
| 1993-01-12 | $0.56 | $0.73 | 18,700 | — | — |
| 1993-01-11 | $0.63 | $0.81 | 75,400 | — | — |
| 1993-01-08 | $0.63 | $0.81 | 39,200 | — | — |
| 1993-01-07 | $0.63 | $0.81 | 27,000 | — | — |
| 1993-01-06 | $0.56 | $0.73 | 22,000 | — | — |
| 1993-01-05 | $0.56 | $0.73 | 5,800 | — | — |
| 1993-01-04 | $0.50 | $0.65 | 8,700 | — | — |