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
- 1988-02-19 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 | $8.25 | $15.93 | 211,800 | — | — |
| 1993-12-30 | $8.25 | $15.93 | 304,800 | — | — |
| 1993-12-29 | $8.13 | $15.68 | 173,000 | — | — |
| 1993-12-28 | $8.25 | $15.93 | 207,600 | — | — |
| 1993-12-27 | $8.13 | $15.68 | 230,300 | — | — |
| 1993-12-23 | $8.13 | $15.68 | 338,500 | — | — |
| 1993-12-22 | $8.25 | $15.93 | 206,700 | — | — |
| 1993-12-21 | $8.25 | $15.93 | 353,700 | — | — |
| 1993-12-20 | $8.13 | $15.68 | 419,700 | — | — |
| 1993-12-17 | $8.25 | $15.93 | 200,700 | — | — |
| 1993-12-16 | $8.13 | $15.68 | 188,600 | — | — |
| 1993-12-15 | $8.13 | $15.68 | 399,900 | — | — |
| 1993-12-14 | $8.25 | $15.93 | 304,200 | — | — |
| 1993-12-13 | $8.25 | $15.81 | 310,500 | — | — |
| 1993-12-10 | $8.38 | $16.05 | 181,500 | — | — |
| 1993-12-09 | $8.25 | $15.81 | 250,300 | — | — |
| 1993-12-08 | $8.25 | $15.81 | 325,800 | — | — |
| 1993-12-07 | $8.38 | $16.05 | 430,800 | — | — |
| 1993-12-06 | $8.25 | $15.81 | 340,900 | — | — |
| 1993-12-03 | $8.25 | $15.81 | 251,000 | — | — |
| 1993-12-02 | $8.38 | $16.05 | 490,500 | — | — |
| 1993-12-01 | $8.25 | $15.81 | 457,300 | — | — |
| 1993-11-30 | $8.25 | $15.81 | 285,300 | — | — |
| 1993-11-29 | $8.13 | $15.57 | 251,600 | — | — |
| 1993-11-26 | $8.13 | $15.57 | 64,700 | — | — |
| 1993-11-24 | $8.25 | $15.81 | 162,300 | — | — |
| 1993-11-23 | $8.25 | $15.81 | 247,600 | — | — |
| 1993-11-22 | $8.25 | $15.81 | 243,800 | — | — |
| 1993-11-19 | $8.38 | $16.05 | 301,500 | — | — |
| 1993-11-18 | $8.25 | $15.81 | 281,500 | — | — |
| 1993-11-17 | $8.25 | $15.81 | 233,200 | — | — |
| 1993-11-16 | $8.38 | $16.05 | 202,900 | — | — |
| 1993-11-15 | $8.38 | $15.93 | 290,900 | — | — |
| 1993-11-12 | $8.38 | $15.93 | 183,500 | — | — |
| 1993-11-11 | $8.38 | $15.93 | 191,400 | — | — |
| 1993-11-10 | $8.38 | $15.93 | 178,200 | — | — |
| 1993-11-09 | $8.38 | $15.93 | 756,400 | — | — |
| 1993-11-08 | $8.38 | $15.93 | 304,600 | — | — |
| 1993-11-05 | $8.25 | $15.70 | 377,800 | — | — |
| 1993-11-04 | $8.25 | $15.70 | 240,800 | — | — |
| 1993-11-03 | $8.25 | $15.70 | 204,800 | — | — |
| 1993-11-02 | $8.38 | $15.93 | 334,200 | — | — |
| 1993-11-01 | $8.25 | $15.70 | 186,200 | — | — |
| 1993-10-29 | $8.38 | $15.93 | 119,100 | — | — |
| 1993-10-28 | $8.38 | $15.93 | 138,400 | — | — |
| 1993-10-27 | $8.38 | $15.93 | 371,600 | — | — |
| 1993-10-26 | $8.38 | $15.93 | 106,900 | — | — |
| 1993-10-25 | $8.38 | $15.93 | 162,700 | — | — |
| 1993-10-22 | $8.38 | $15.93 | 261,600 | — | — |
| 1993-10-21 | $8.38 | $15.93 | 161,200 | — | — |
| 1993-10-20 | $8.25 | $15.70 | 210,700 | — | — |
| 1993-10-19 | $8.38 | $15.93 | 146,400 | — | — |
| 1993-10-18 | $8.25 | $15.70 | 197,300 | — | — |
| 1993-10-15 | $8.38 | $15.93 | 277,400 | — | — |
| 1993-10-14 | $8.25 | $15.70 | 233,700 | — | — |
| 1993-10-13 | $8.50 | $16.06 | 232,600 | — | — |
| 1993-10-12 | $8.38 | $15.82 | 196,200 | — | — |
| 1993-10-11 | $8.50 | $16.06 | 177,700 | — | — |
| 1993-10-08 | $8.50 | $16.06 | 197,800 | — | — |
| 1993-10-07 | $8.50 | $16.06 | 238,100 | — | — |
| 1993-10-06 | $8.50 | $16.06 | 191,000 | — | — |
| 1993-10-05 | $8.38 | $15.82 | 233,200 | — | — |
| 1993-10-04 | $8.50 | $16.06 | 193,500 | — | — |
| 1993-10-01 | $8.38 | $15.82 | 155,500 | — | — |
| 1993-09-30 | $8.38 | $15.82 | 336,000 | — | — |
| 1993-09-29 | $8.25 | $15.59 | 194,800 | — | — |
| 1993-09-28 | $8.38 | $15.82 | 288,500 | — | — |
| 1993-09-27 | $8.38 | $15.82 | 174,200 | — | — |
| 1993-09-24 | $8.38 | $15.82 | 304,100 | — | — |
| 1993-09-23 | $8.25 | $15.59 | 286,800 | — | — |
| 1993-09-22 | $8.38 | $15.82 | 273,700 | — | — |
| 1993-09-21 | $8.25 | $15.59 | 272,300 | — | — |
| 1993-09-20 | $8.38 | $15.82 | 262,100 | — | — |
| 1993-09-17 | $8.25 | $15.59 | 267,400 | — | — |
| 1993-09-16 | $8.25 | $15.59 | 188,400 | — | — |
| 1993-09-15 | $8.38 | $15.82 | 273,200 | — | — |
| 1993-09-14 | $8.38 | $15.82 | 229,900 | — | — |
| 1993-09-13 | $8.50 | $15.94 | 257,900 | — | — |
| 1993-09-10 | $8.50 | $15.94 | 176,400 | — | — |
| 1993-09-09 | $8.50 | $15.94 | 291,500 | — | — |
| 1993-09-08 | $8.50 | $15.94 | 243,800 | — | — |
| 1993-09-07 | $8.50 | $15.94 | 219,100 | — | — |
| 1993-09-03 | $8.38 | $15.71 | 386,200 | — | — |
| 1993-09-02 | $8.38 | $15.71 | 341,500 | — | — |
| 1993-09-01 | $8.38 | $15.71 | 215,200 | — | — |
| 1993-08-31 | $8.38 | $15.71 | 269,700 | — | — |
| 1993-08-30 | $8.38 | $15.71 | 131,800 | — | — |
| 1993-08-27 | $8.38 | $15.71 | 292,300 | — | — |
| 1993-08-26 | $8.25 | $15.48 | 254,200 | — | — |
| 1993-08-25 | $8.38 | $15.71 | 246,000 | — | — |
| 1993-08-24 | $8.38 | $15.71 | 208,600 | — | — |
| 1993-08-23 | $8.38 | $15.71 | 152,800 | — | — |
| 1993-08-20 | $8.38 | $15.71 | 293,200 | — | — |
| 1993-08-19 | $8.25 | $15.48 | 266,900 | — | — |
| 1993-08-18 | $8.38 | $15.71 | 282,500 | — | — |
| 1993-08-17 | $8.38 | $15.71 | 225,500 | — | — |
| 1993-08-16 | $8.38 | $15.71 | 204,400 | — | — |
| 1993-08-13 | $8.50 | $15.83 | 127,500 | — | — |
| 1993-08-12 | $8.38 | $15.60 | 198,300 | — | — |
| 1993-08-11 | $8.50 | $15.83 | 232,600 | — | — |
| 1993-08-10 | $8.50 | $15.83 | 282,400 | — | — |
| 1993-08-09 | $8.25 | $15.37 | 313,900 | — | — |
| 1993-08-06 | $8.25 | $15.37 | 251,100 | — | — |
| 1993-08-05 | $8.50 | $15.83 | 283,200 | — | — |
| 1993-08-04 | $8.38 | $15.60 | 466,700 | — | — |
| 1993-08-03 | $8.38 | $15.60 | 419,900 | — | — |
| 1993-08-02 | $8.25 | $15.37 | 146,200 | — | — |
| 1993-07-30 | $8.25 | $15.37 | 126,100 | — | — |
| 1993-07-29 | $8.25 | $15.37 | 145,400 | — | — |
| 1993-07-28 | $8.25 | $15.37 | 186,800 | — | — |
| 1993-07-27 | $8.25 | $15.37 | 173,600 | — | — |
| 1993-07-26 | $8.25 | $15.37 | 188,800 | — | — |
| 1993-07-23 | $8.38 | $15.60 | 343,100 | — | — |
| 1993-07-22 | $8.38 | $15.60 | 300,900 | — | — |
| 1993-07-21 | $8.38 | $15.60 | 173,100 | — | — |
| 1993-07-20 | $8.25 | $15.37 | 200,500 | — | — |
| 1993-07-19 | $8.25 | $15.37 | 256,100 | — | — |
| 1993-07-16 | $8.13 | $15.13 | 277,300 | — | — |
| 1993-07-15 | $8.38 | $15.60 | 158,300 | — | — |
| 1993-07-14 | $8.38 | $15.60 | 192,800 | — | — |
| 1993-07-13 | $8.38 | $15.48 | 292,700 | — | — |
| 1993-07-12 | $8.38 | $15.48 | 299,700 | — | — |
| 1993-07-09 | $8.38 | $15.48 | 198,500 | — | — |
| 1993-07-08 | $8.38 | $15.48 | 249,300 | — | — |
| 1993-07-07 | $8.38 | $15.48 | 206,600 | — | — |
| 1993-07-06 | $8.38 | $15.48 | 188,100 | — | — |
| 1993-07-02 | $8.38 | $15.48 | 200,100 | — | — |
| 1993-07-01 | $8.38 | $15.48 | 165,900 | — | — |
| 1993-06-30 | $8.25 | $15.25 | 241,900 | — | — |
| 1993-06-29 | $8.13 | $15.02 | 202,900 | — | — |
| 1993-06-28 | $8.13 | $15.02 | 269,000 | — | — |
| 1993-06-25 | $8.25 | $15.25 | 163,600 | — | — |
| 1993-06-24 | $8.25 | $15.25 | 133,600 | — | — |
| 1993-06-23 | $8.25 | $15.25 | 113,800 | — | — |
| 1993-06-22 | $8.25 | $15.25 | 187,400 | — | — |
| 1993-06-21 | $8.13 | $15.02 | 151,600 | — | — |
| 1993-06-18 | $8.25 | $15.25 | 142,500 | — | — |
| 1993-06-17 | $8.25 | $15.25 | 251,000 | — | — |
| 1993-06-16 | $8.13 | $15.02 | 172,700 | — | — |
| 1993-06-15 | $8.25 | $15.25 | 305,500 | — | — |
| 1993-06-14 | $8.25 | $15.14 | 199,400 | — | — |
| 1993-06-11 | $8.38 | $15.37 | 209,000 | — | — |
| 1993-06-10 | $8.25 | $15.14 | 264,700 | — | — |
| 1993-06-09 | $8.38 | $15.37 | 171,100 | — | — |
| 1993-06-08 | $8.38 | $15.37 | 153,700 | — | — |
| 1993-06-07 | $8.25 | $15.14 | 204,100 | — | — |
| 1993-06-04 | $8.38 | $15.37 | 224,800 | — | — |
| 1993-06-03 | $8.38 | $15.37 | 158,100 | — | — |
| 1993-06-02 | $8.38 | $15.37 | 143,400 | — | — |
| 1993-06-01 | $8.25 | $15.14 | 92,000 | — | — |
| 1993-05-28 | $8.38 | $15.37 | 110,000 | — | — |
| 1993-05-27 | $8.25 | $15.14 | 130,700 | — | — |
| 1993-05-26 | $8.25 | $15.14 | 207,000 | — | — |
| 1993-05-25 | $8.25 | $15.14 | 144,700 | — | — |
| 1993-05-24 | $8.25 | $15.14 | 294,900 | — | — |
| 1993-05-21 | $8.25 | $15.14 | 168,600 | — | — |
| 1993-05-20 | $8.25 | $15.14 | 155,700 | — | — |
| 1993-05-19 | $8.13 | $14.91 | 163,100 | — | — |
| 1993-05-18 | $8.13 | $14.91 | 205,200 | — | — |
| 1993-05-17 | $8.25 | $15.14 | 293,100 | — | — |
| 1993-05-14 | $8.38 | $15.37 | 204,000 | — | — |
| 1993-05-13 | $8.25 | $15.03 | 127,400 | — | — |
| 1993-05-12 | $8.25 | $15.03 | 329,800 | — | — |
| 1993-05-11 | $8.25 | $15.03 | 430,900 | — | — |
| 1993-05-10 | $8.38 | $15.26 | 212,300 | — | — |
| 1993-05-07 | $8.38 | $15.26 | 141,900 | — | — |
| 1993-05-06 | $8.25 | $15.03 | 169,200 | — | — |
| 1993-05-05 | $8.25 | $15.03 | 172,100 | — | — |
| 1993-05-04 | $8.50 | $15.49 | 329,900 | — | — |
| 1993-05-03 | $8.38 | $15.26 | 199,200 | — | — |
| 1993-04-30 | $8.50 | $15.49 | 424,400 | — | — |
| 1993-04-29 | $8.38 | $15.26 | 146,900 | — | — |
| 1993-04-28 | $8.25 | $15.03 | 282,600 | — | — |
| 1993-04-27 | $8.38 | $15.26 | 166,300 | — | — |
| 1993-04-26 | $8.25 | $15.03 | 161,400 | — | — |
| 1993-04-23 | $8.38 | $15.26 | 371,400 | — | — |
| 1993-04-22 | $8.38 | $15.26 | 214,400 | — | — |
| 1993-04-21 | $8.38 | $15.26 | 176,200 | — | — |
| 1993-04-20 | $8.38 | $15.26 | 144,900 | — | — |
| 1993-04-19 | $8.38 | $15.26 | 177,000 | — | — |
| 1993-04-16 | $8.25 | $15.03 | 182,700 | — | — |
| 1993-04-15 | $8.25 | $15.03 | 165,800 | — | — |
| 1993-04-14 | $8.38 | $15.26 | 218,800 | — | — |
| 1993-04-13 | $8.38 | $15.15 | 209,900 | — | — |
| 1993-04-12 | $8.25 | $14.92 | 211,700 | — | — |
| 1993-04-08 | $8.38 | $15.15 | 275,400 | — | — |
| 1993-04-07 | $8.38 | $15.15 | 176,400 | — | — |
| 1993-04-06 | $8.38 | $15.15 | 202,000 | — | — |
| 1993-04-05 | $8.25 | $14.92 | 266,700 | — | — |
| 1993-04-02 | $8.25 | $14.92 | 533,700 | — | — |
| 1993-04-01 | $8.38 | $15.15 | 145,700 | — | — |
| 1993-03-31 | $8.38 | $15.15 | 169,000 | — | — |
| 1993-03-30 | $8.25 | $14.92 | 355,800 | — | — |
| 1993-03-29 | $8.38 | $15.15 | 111,100 | — | — |
| 1993-03-26 | $8.50 | $15.38 | 289,800 | — | — |
| 1993-03-25 | $8.50 | $15.38 | 257,500 | — | — |
| 1993-03-24 | $8.50 | $15.38 | 280,200 | — | — |
| 1993-03-23 | $8.38 | $15.15 | 136,900 | — | — |
| 1993-03-22 | $8.50 | $15.38 | 381,200 | — | — |
| 1993-03-19 | $8.38 | $15.15 | 254,800 | — | — |
| 1993-03-18 | $8.38 | $15.15 | 330,600 | — | — |
| 1993-03-17 | $8.50 | $15.38 | 385,400 | — | — |
| 1993-03-16 | $8.38 | $15.15 | 342,400 | — | — |
| 1993-03-15 | $8.50 | $15.26 | 238,500 | — | — |
| 1993-03-12 | $8.50 | $15.26 | 403,000 | — | — |
| 1993-03-11 | $8.50 | $15.26 | 298,400 | — | — |
| 1993-03-10 | $8.50 | $15.26 | 240,500 | — | — |
| 1993-03-09 | $8.50 | $15.26 | 288,800 | — | — |
| 1993-03-08 | $8.50 | $15.26 | 285,300 | — | — |
| 1993-03-05 | $8.63 | $15.49 | 258,700 | — | — |
| 1993-03-04 | $8.50 | $15.26 | 546,700 | — | — |
| 1993-03-03 | $8.50 | $15.26 | 380,400 | — | — |
| 1993-03-02 | $8.38 | $15.04 | 248,600 | — | — |
| 1993-03-01 | $8.38 | $15.04 | 649,000 | — | — |
| 1993-02-26 | $8.50 | $15.26 | 204,500 | — | — |
| 1993-02-25 | $8.38 | $15.04 | 240,400 | — | — |
| 1993-02-24 | $8.50 | $15.26 | 496,000 | — | — |
| 1993-02-23 | $8.38 | $15.04 | 636,800 | — | — |
| 1993-02-22 | $8.38 | $15.04 | 194,500 | — | — |
| 1993-02-19 | $8.38 | $15.04 | 251,900 | — | — |
| 1993-02-18 | $8.38 | $15.04 | 284,400 | — | — |
| 1993-02-17 | $8.38 | $15.04 | 180,400 | — | — |
| 1993-02-16 | $8.38 | $15.04 | 283,000 | — | — |
| 1993-02-12 | $8.25 | $14.70 | 183,800 | — | — |
| 1993-02-11 | $8.38 | $14.93 | 158,300 | — | — |
| 1993-02-10 | $8.38 | $14.93 | 210,800 | — | — |
| 1993-02-09 | $8.38 | $14.93 | 279,600 | — | — |
| 1993-02-08 | $8.38 | $14.93 | 173,000 | — | — |
| 1993-02-05 | $8.38 | $14.93 | 216,100 | — | — |
| 1993-02-04 | $8.38 | $14.93 | 400,700 | — | — |
| 1993-02-03 | $8.25 | $14.70 | 816,700 | — | — |
| 1993-02-02 | $8.25 | $14.70 | 290,800 | — | — |
| 1993-02-01 | $8.25 | $14.70 | 197,500 | — | — |
| 1993-01-29 | $8.25 | $14.70 | 117,900 | — | — |
| 1993-01-28 | $8.25 | $14.70 | 305,500 | — | — |
| 1993-01-27 | $8.13 | $14.48 | 252,100 | — | — |
| 1993-01-26 | $8.25 | $14.70 | 267,500 | — | — |
| 1993-01-25 | $8.25 | $14.70 | 202,600 | — | — |
| 1993-01-22 | $8.25 | $14.70 | 449,400 | — | — |
| 1993-01-21 | $8.00 | $14.26 | 220,000 | — | — |
| 1993-01-20 | $8.00 | $14.26 | 166,000 | — | — |
| 1993-01-19 | $8.00 | $14.26 | 202,500 | — | — |
| 1993-01-18 | $8.00 | $14.26 | 144,900 | — | — |
| 1993-01-15 | $8.00 | $14.26 | 232,700 | — | — |
| 1993-01-14 | $8.00 | $14.26 | 213,200 | — | — |
| 1993-01-13 | $8.00 | $14.26 | 218,300 | — | — |
| 1993-01-12 | $8.13 | $14.37 | 153,600 | — | — |
| 1993-01-11 | $8.00 | $14.15 | 116,800 | — | — |
| 1993-01-08 | $8.13 | $14.37 | 297,200 | — | — |
| 1993-01-07 | $8.13 | $14.37 | 323,900 | — | — |
| 1993-01-06 | $8.00 | $14.15 | 526,000 | — | — |
| 1993-01-05 | $8.00 | $14.15 | 525,100 | — | — |
| 1993-01-04 | $8.00 | $14.15 | 199,300 | — | — |