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
- 1988-09-19 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 | $8.13 | $12.07 | 14,400 | — | — |
| 1993-12-30 | $8.25 | $12.25 | 10,400 | — | — |
| 1993-12-29 | $8.25 | $12.25 | 51,300 | — | — |
| 1993-12-28 | $8.25 | $12.25 | 28,600 | — | — |
| 1993-12-27 | $8.25 | $12.25 | 17,300 | — | — |
| 1993-12-23 | $8.13 | $12.07 | 22,500 | — | — |
| 1993-12-22 | $8.25 | $12.25 | 26,800 | — | — |
| 1993-12-21 | $8.25 | $12.25 | 56,900 | — | — |
| 1993-12-20 | $8.13 | $12.07 | 69,900 | — | — |
| 1993-12-17 | $8.00 | $11.88 | 87,600 | — | — |
| 1993-12-16 | $7.88 | $11.70 | 63,700 | — | — |
| 1993-12-15 | $8.13 | $12.07 | 35,400 | — | — |
| 1993-12-14 | $8.13 | $12.07 | 18,000 | — | — |
| 1993-12-13 | $8.13 | $12.07 | 11,400 | — | — |
| 1993-12-10 | $8.25 | $12.25 | 19,200 | — | — |
| 1993-12-09 | $8.13 | $12.07 | 42,300 | — | — |
| 1993-12-08 | $8.25 | $12.25 | 15,100 | — | — |
| 1993-12-07 | $8.25 | $12.25 | 27,400 | — | — |
| 1993-12-06 | $8.38 | $12.44 | 20,500 | — | — |
| 1993-12-03 | $8.25 | $12.18 | 12,500 | — | — |
| 1993-12-02 | $8.38 | $12.36 | 25,500 | — | — |
| 1993-12-01 | $8.25 | $12.18 | 44,300 | — | — |
| 1993-11-30 | $8.25 | $12.18 | 23,500 | — | — |
| 1993-11-29 | $8.38 | $12.36 | 31,900 | — | — |
| 1993-11-26 | $8.38 | $12.36 | 3,000 | — | — |
| 1993-11-24 | $8.38 | $12.36 | 46,700 | — | — |
| 1993-11-23 | $8.50 | $12.54 | 15,800 | — | — |
| 1993-11-22 | $8.38 | $12.36 | 11,700 | — | — |
| 1993-11-19 | $8.38 | $12.36 | 25,300 | — | — |
| 1993-11-18 | $8.38 | $12.36 | 21,700 | — | — |
| 1993-11-17 | $8.38 | $12.36 | 25,200 | — | — |
| 1993-11-16 | $8.63 | $12.73 | 23,900 | — | — |
| 1993-11-15 | $8.38 | $12.36 | 33,200 | — | — |
| 1993-11-12 | $8.38 | $12.36 | 16,100 | — | — |
| 1993-11-11 | $8.38 | $12.36 | 26,400 | — | — |
| 1993-11-10 | $8.38 | $12.36 | 25,900 | — | — |
| 1993-11-09 | $8.63 | $12.73 | 22,900 | — | — |
| 1993-11-08 | $8.50 | $12.54 | 19,000 | — | — |
| 1993-11-05 | $8.63 | $12.73 | 25,400 | — | — |
| 1993-11-04 | $8.50 | $12.54 | 27,500 | — | — |
| 1993-11-03 | $8.63 | $12.73 | 16,700 | — | — |
| 1993-11-02 | $8.50 | $12.54 | 16,100 | — | — |
| 1993-11-01 | $8.63 | $12.73 | 19,200 | — | — |
| 1993-10-29 | $8.50 | $12.47 | 27,200 | — | — |
| 1993-10-28 | $8.63 | $12.65 | 17,500 | — | — |
| 1993-10-27 | $8.50 | $12.47 | 32,800 | — | — |
| 1993-10-26 | $8.63 | $12.65 | 39,500 | — | — |
| 1993-10-25 | $8.63 | $12.65 | 20,500 | — | — |
| 1993-10-22 | $8.75 | $12.83 | 21,900 | — | — |
| 1993-10-21 | $8.75 | $12.83 | 25,700 | — | — |
| 1993-10-20 | $8.63 | $12.65 | 56,000 | — | — |
| 1993-10-19 | $8.63 | $12.65 | 31,600 | — | — |
| 1993-10-18 | $8.75 | $12.83 | 36,000 | — | — |
| 1993-10-15 | $8.50 | $12.47 | 16,000 | — | — |
| 1993-10-14 | $8.50 | $12.47 | 6,300 | — | — |
| 1993-10-13 | $8.50 | $12.47 | 10,200 | — | — |
| 1993-10-12 | $8.50 | $12.47 | 17,400 | — | — |
| 1993-10-11 | $8.50 | $12.47 | 34,200 | — | — |
| 1993-10-08 | $8.50 | $12.47 | 11,300 | — | — |
| 1993-10-07 | $8.63 | $12.65 | 10,900 | — | — |
| 1993-10-06 | $8.63 | $12.65 | 27,900 | — | — |
| 1993-10-05 | $8.63 | $12.65 | 16,700 | — | — |
| 1993-10-04 | $8.63 | $12.65 | 14,400 | — | — |
| 1993-10-01 | $8.50 | $12.39 | 25,300 | — | — |
| 1993-09-30 | $8.50 | $12.39 | 8,400 | — | — |
| 1993-09-29 | $8.50 | $12.39 | 7,700 | — | — |
| 1993-09-28 | $8.50 | $12.39 | 14,900 | — | — |
| 1993-09-27 | $8.50 | $12.39 | 14,000 | — | — |
| 1993-09-24 | $8.50 | $12.39 | 13,400 | — | — |
| 1993-09-23 | $8.38 | $12.21 | 58,700 | — | — |
| 1993-09-22 | $8.38 | $12.21 | 20,300 | — | — |
| 1993-09-21 | $8.50 | $12.39 | 39,900 | — | — |
| 1993-09-20 | $8.38 | $12.21 | 78,300 | — | — |
| 1993-09-17 | $8.50 | $12.39 | 41,000 | — | — |
| 1993-09-16 | $8.50 | $12.39 | 46,300 | — | — |
| 1993-09-15 | $8.38 | $12.21 | 29,600 | — | — |
| 1993-09-14 | $8.50 | $12.39 | 23,300 | — | — |
| 1993-09-13 | $8.50 | $12.39 | 20,700 | — | — |
| 1993-09-10 | $8.63 | $12.57 | 24,700 | — | — |
| 1993-09-09 | $8.50 | $12.39 | 22,100 | — | — |
| 1993-09-08 | $8.50 | $12.39 | 44,600 | — | — |
| 1993-09-07 | $8.50 | $12.39 | 20,400 | — | — |
| 1993-09-03 | $8.63 | $12.57 | 22,100 | — | — |
| 1993-09-02 | $8.63 | $12.50 | 29,400 | — | — |
| 1993-09-01 | $8.50 | $12.32 | 36,800 | — | — |
| 1993-08-31 | $8.50 | $12.32 | 57,300 | — | — |
| 1993-08-30 | $8.63 | $12.50 | 22,200 | — | — |
| 1993-08-27 | $8.50 | $12.32 | 16,600 | — | — |
| 1993-08-26 | $8.63 | $12.50 | 35,600 | — | — |
| 1993-08-25 | $8.50 | $12.32 | 56,900 | — | — |
| 1993-08-24 | $8.50 | $12.32 | 58,900 | — | — |
| 1993-08-23 | $8.50 | $12.32 | 35,200 | — | — |
| 1993-08-20 | $8.50 | $12.32 | 33,300 | — | — |
| 1993-08-19 | $8.50 | $12.32 | 32,100 | — | — |
| 1993-08-18 | $8.38 | $12.14 | 48,900 | — | — |
| 1993-08-17 | $8.38 | $12.14 | 49,700 | — | — |
| 1993-08-16 | $8.50 | $12.32 | 78,600 | — | — |
| 1993-08-13 | $8.38 | $12.14 | 107,100 | — | — |
| 1993-08-12 | $8.38 | $12.14 | 19,800 | — | — |
| 1993-08-11 | $8.38 | $12.14 | 10,700 | — | — |
| 1993-08-10 | $8.25 | $11.95 | 23,800 | — | — |
| 1993-08-09 | $8.13 | $11.77 | 42,100 | — | — |
| 1993-08-06 | $8.13 | $11.77 | 25,500 | — | — |
| 1993-08-05 | $8.25 | $11.95 | 41,000 | — | — |
| 1993-08-04 | $8.25 | $11.95 | 29,400 | — | — |
| 1993-08-03 | $8.25 | $11.95 | 29,700 | — | — |
| 1993-08-02 | $8.25 | $11.95 | 28,500 | — | — |
| 1993-07-30 | $8.13 | $11.70 | 13,800 | — | — |
| 1993-07-29 | $8.13 | $11.70 | 22,700 | — | — |
| 1993-07-28 | $8.25 | $11.88 | 24,600 | — | — |
| 1993-07-27 | $8.25 | $11.88 | 32,800 | — | — |
| 1993-07-26 | $8.38 | $12.06 | 22,600 | — | — |
| 1993-07-23 | $8.25 | $11.88 | 26,900 | — | — |
| 1993-07-22 | $8.38 | $12.06 | 21,400 | — | — |
| 1993-07-21 | $8.25 | $11.88 | 18,800 | — | — |
| 1993-07-20 | $8.25 | $11.88 | 32,900 | — | — |
| 1993-07-19 | $8.38 | $12.06 | 55,900 | — | — |
| 1993-07-16 | $8.38 | $12.06 | 27,800 | — | — |
| 1993-07-15 | $8.38 | $12.06 | 13,100 | — | — |
| 1993-07-14 | $8.25 | $11.88 | 14,400 | — | — |
| 1993-07-13 | $8.38 | $12.06 | 44,900 | — | — |
| 1993-07-12 | $8.25 | $11.88 | 29,700 | — | — |
| 1993-07-09 | $8.38 | $12.06 | 19,400 | — | — |
| 1993-07-08 | $8.25 | $11.88 | 9,300 | — | — |
| 1993-07-07 | $8.38 | $12.06 | 26,400 | — | — |
| 1993-07-06 | $8.25 | $11.88 | 5,200 | — | — |
| 1993-07-02 | $8.38 | $12.06 | 17,600 | — | — |
| 1993-07-01 | $8.38 | $11.98 | 44,400 | — | — |
| 1993-06-30 | $8.25 | $11.80 | 17,100 | — | — |
| 1993-06-29 | $8.25 | $11.80 | 15,900 | — | — |
| 1993-06-28 | $8.25 | $11.80 | 14,800 | — | — |
| 1993-06-25 | $8.38 | $11.98 | 8,300 | — | — |
| 1993-06-24 | $8.25 | $11.80 | 12,600 | — | — |
| 1993-06-23 | $8.38 | $11.98 | 31,900 | — | — |
| 1993-06-22 | $8.25 | $11.80 | 25,900 | — | — |
| 1993-06-21 | $8.25 | $11.80 | 38,500 | — | — |
| 1993-06-18 | $8.13 | $11.63 | 7,600 | — | — |
| 1993-06-17 | $8.25 | $11.80 | 16,800 | — | — |
| 1993-06-16 | $8.25 | $11.80 | 32,100 | — | — |
| 1993-06-15 | $8.25 | $11.80 | 12,700 | — | — |
| 1993-06-14 | $8.25 | $11.80 | 11,400 | — | — |
| 1993-06-11 | $8.25 | $11.80 | 11,600 | — | — |
| 1993-06-10 | $8.25 | $11.80 | 15,500 | — | — |
| 1993-06-09 | $8.38 | $11.98 | 35,400 | — | — |
| 1993-06-08 | $8.25 | $11.80 | 17,200 | — | — |
| 1993-06-07 | $8.38 | $11.98 | 22,300 | — | — |
| 1993-06-04 | $8.38 | $11.91 | 63,300 | — | — |
| 1993-06-03 | $8.25 | $11.73 | 7,600 | — | — |
| 1993-06-02 | $8.25 | $11.73 | 7,800 | — | — |
| 1993-06-01 | $8.38 | $11.91 | 15,200 | — | — |
| 1993-05-28 | $8.25 | $11.73 | 23,600 | — | — |
| 1993-05-27 | $8.25 | $11.73 | 10,500 | — | — |
| 1993-05-26 | $8.38 | $11.91 | 12,800 | — | — |
| 1993-05-25 | $8.38 | $11.91 | 14,400 | — | — |
| 1993-05-24 | $8.38 | $11.91 | 17,000 | — | — |
| 1993-05-21 | $8.25 | $11.73 | 13,600 | — | — |
| 1993-05-20 | $8.25 | $11.73 | 30,800 | — | — |
| 1993-05-19 | $8.50 | $12.09 | 6,600 | — | — |
| 1993-05-18 | $8.38 | $11.91 | 31,400 | — | — |
| 1993-05-17 | $8.25 | $11.73 | 35,000 | — | — |
| 1993-05-14 | $8.25 | $11.73 | 20,600 | — | — |
| 1993-05-13 | $8.25 | $11.73 | 11,800 | — | — |
| 1993-05-12 | $8.25 | $11.73 | 33,600 | — | — |
| 1993-05-11 | $8.38 | $11.91 | 14,600 | — | — |
| 1993-05-10 | $8.25 | $11.73 | 22,100 | — | — |
| 1993-05-07 | $8.25 | $11.73 | 17,200 | — | — |
| 1993-05-06 | $8.38 | $11.91 | 18,500 | — | — |
| 1993-05-05 | $8.38 | $11.91 | 24,400 | — | — |
| 1993-05-04 | $8.25 | $11.73 | 16,500 | — | — |
| 1993-05-03 | $8.38 | $11.91 | 27,600 | — | — |
| 1993-04-30 | $8.38 | $11.83 | 14,400 | — | — |
| 1993-04-29 | $8.38 | $11.83 | 23,300 | — | — |
| 1993-04-28 | $8.38 | $11.83 | 19,500 | — | — |
| 1993-04-27 | $8.38 | $11.83 | 60,600 | — | — |
| 1993-04-26 | $8.38 | $11.83 | 73,600 | — | — |
| 1993-04-23 | $8.25 | $11.66 | 7,200 | — | — |
| 1993-04-22 | $8.25 | $11.66 | 22,600 | — | — |
| 1993-04-21 | $8.25 | $11.66 | 11,800 | — | — |
| 1993-04-20 | $8.25 | $11.66 | 18,500 | — | — |
| 1993-04-19 | $8.25 | $11.66 | 12,900 | — | — |
| 1993-04-16 | $8.25 | $11.66 | 26,600 | — | — |
| 1993-04-15 | $8.38 | $11.83 | 24,500 | — | — |
| 1993-04-14 | $8.38 | $11.83 | 16,900 | — | — |
| 1993-04-13 | $8.25 | $11.66 | 20,400 | — | — |
| 1993-04-12 | $8.38 | $11.83 | 14,800 | — | — |
| 1993-04-08 | $8.38 | $11.76 | 21,000 | — | — |
| 1993-04-07 | $8.38 | $11.76 | 24,000 | — | — |
| 1993-04-06 | $8.38 | $11.76 | 30,600 | — | — |
| 1993-04-05 | $8.25 | $11.59 | 27,000 | — | — |
| 1993-04-02 | $8.38 | $11.76 | 45,700 | — | — |
| 1993-04-01 | $8.38 | $11.76 | 13,400 | — | — |
| 1993-03-31 | $8.50 | $11.94 | 14,700 | — | — |
| 1993-03-30 | $8.38 | $11.76 | 25,000 | — | — |
| 1993-03-29 | $8.38 | $11.76 | 22,200 | — | — |
| 1993-03-26 | $8.50 | $11.94 | 17,900 | — | — |
| 1993-03-25 | $8.50 | $11.94 | 52,900 | — | — |
| 1993-03-24 | $8.50 | $11.94 | 47,800 | — | — |
| 1993-03-23 | $8.38 | $11.76 | 34,000 | — | — |
| 1993-03-22 | $8.50 | $11.94 | 11,600 | — | — |
| 1993-03-19 | $8.50 | $11.94 | 12,200 | — | — |
| 1993-03-18 | $8.38 | $11.76 | 18,500 | — | — |
| 1993-03-17 | $8.50 | $11.94 | 55,200 | — | — |
| 1993-03-16 | $8.50 | $11.94 | 35,000 | — | — |
| 1993-03-15 | $8.63 | $12.11 | 29,800 | — | — |
| 1993-03-12 | $8.63 | $12.11 | 12,700 | — | — |
| 1993-03-11 | $8.63 | $12.11 | 34,500 | — | — |
| 1993-03-10 | $8.63 | $12.11 | 26,200 | — | — |
| 1993-03-09 | $8.63 | $12.11 | 27,900 | — | — |
| 1993-03-08 | $8.50 | $11.94 | 5,900 | — | — |
| 1993-03-05 | $8.50 | $11.94 | 63,300 | — | — |
| 1993-03-04 | $8.63 | $12.11 | 10,400 | — | — |
| 1993-03-03 | $8.50 | $11.94 | 17,200 | — | — |
| 1993-03-02 | $8.63 | $12.11 | 0 | — | — |
| 1993-03-01 | $8.63 | $12.11 | 44,100 | — | — |
| 1993-02-26 | $8.63 | $12.04 | 32,400 | — | — |
| 1993-02-25 | $8.63 | $12.04 | 34,800 | — | — |
| 1993-02-24 | $8.63 | $12.04 | 43,900 | — | — |
| 1993-02-23 | $8.63 | $12.04 | 65,500 | — | — |
| 1993-02-22 | $8.50 | $11.86 | 20,600 | — | — |
| 1993-02-19 | $8.63 | $12.04 | 34,500 | — | — |
| 1993-02-18 | $8.50 | $11.86 | 37,700 | — | — |
| 1993-02-17 | $8.50 | $11.86 | 85,500 | — | — |
| 1993-02-16 | $8.38 | $11.69 | 63,200 | — | — |
| 1993-02-12 | $8.38 | $11.69 | 18,000 | — | — |
| 1993-02-11 | $8.38 | $11.69 | 37,200 | — | — |
| 1993-02-10 | $8.50 | $11.86 | 36,400 | — | — |
| 1993-02-09 | $8.50 | $11.86 | 26,200 | — | — |
| 1993-02-08 | $8.38 | $11.69 | 45,600 | — | — |
| 1993-02-05 | $8.25 | $11.52 | 47,500 | — | — |
| 1993-02-04 | $8.38 | $11.69 | 33,200 | — | — |
| 1993-02-03 | $8.38 | $11.69 | 45,700 | — | — |
| 1993-02-02 | $8.25 | $11.52 | 29,400 | — | — |
| 1993-02-01 | $8.38 | $11.69 | 12,400 | — | — |
| 1993-01-29 | $8.38 | $11.62 | 24,600 | — | — |
| 1993-01-28 | $8.38 | $11.62 | 12,200 | — | — |
| 1993-01-27 | $8.50 | $11.79 | 35,900 | — | — |
| 1993-01-26 | $8.50 | $11.79 | 35,800 | — | — |
| 1993-01-25 | $8.25 | $11.44 | 29,100 | — | — |
| 1993-01-22 | $8.50 | $11.79 | 64,000 | — | — |
| 1993-01-21 | $8.25 | $11.44 | 34,000 | — | — |
| 1993-01-20 | $8.38 | $11.62 | 147,000 | — | — |
| 1993-01-19 | $8.25 | $11.44 | 84,100 | — | — |
| 1993-01-18 | $8.25 | $11.44 | 51,500 | — | — |
| 1993-01-15 | $8.13 | $11.27 | 21,000 | — | — |
| 1993-01-14 | $8.25 | $11.44 | 10,900 | — | — |
| 1993-01-13 | $8.25 | $11.44 | 24,100 | — | — |
| 1993-01-12 | $8.13 | $11.27 | 71,200 | — | — |
| 1993-01-11 | $8.13 | $11.27 | 23,600 | — | — |
| 1993-01-08 | $8.13 | $11.27 | 43,200 | — | — |
| 1993-01-07 | $8.13 | $11.27 | 28,900 | — | — |
| 1993-01-06 | $8.00 | $11.10 | 38,100 | — | — |
| 1993-01-05 | $8.13 | $11.27 | 40,400 | — | — |
| 1993-01-04 | $8.00 | $11.10 | 26,700 | — | — |