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
- 1992-10-30 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 | $6.94 | $6.99 | 251,600 | — | — |
| 1993-12-30 | $7.00 | $7.05 | 247,200 | — | — |
| 1993-12-29 | $7.06 | $7.11 | 101,200 | — | — |
| 1993-12-28 | $7.09 | $7.14 | 228,000 | — | — |
| 1993-12-27 | $7.16 | $7.21 | 551,200 | — | — |
| 1993-12-23 | $7.22 | $7.27 | 232,000 | — | — |
| 1993-12-22 | $7.13 | $7.18 | 211,600 | — | — |
| 1993-12-21 | $7.25 | $7.30 | 217,600 | — | — |
| 1993-12-20 | $7.25 | $7.30 | 142,000 | — | — |
| 1993-12-17 | $7.28 | $7.33 | 306,000 | — | — |
| 1993-12-16 | $7.13 | $7.18 | 187,600 | — | — |
| 1993-12-15 | $7.31 | $7.36 | 24,800 | — | — |
| 1993-12-14 | $7.44 | $7.49 | 62,800 | — | — |
| 1993-12-13 | $7.44 | $7.49 | 204,000 | — | — |
| 1993-12-10 | $7.56 | $7.62 | 142,000 | — | — |
| 1993-12-09 | $7.59 | $7.65 | 246,000 | — | — |
| 1993-12-08 | $7.59 | $7.65 | 84,000 | — | — |
| 1993-12-07 | $7.59 | $7.65 | 33,200 | — | — |
| 1993-12-06 | $7.63 | $7.68 | 66,400 | — | — |
| 1993-12-03 | $7.59 | $7.65 | 31,200 | — | — |
| 1993-12-02 | $7.59 | $7.65 | 72,800 | — | — |
| 1993-12-01 | $7.63 | $7.68 | 295,600 | — | — |
| 1993-11-30 | $7.59 | $7.65 | 202,000 | — | — |
| 1993-11-29 | $7.69 | $7.74 | 208,000 | — | — |
| 1993-11-26 | $7.50 | $7.55 | 10,800 | — | — |
| 1993-11-24 | $7.44 | $7.49 | 195,200 | — | — |
| 1993-11-23 | $7.38 | $7.43 | 464,000 | — | — |
| 1993-11-22 | $7.63 | $7.68 | 49,600 | — | — |
| 1993-11-19 | $7.88 | $7.93 | 34,800 | — | — |
| 1993-11-18 | $7.94 | $7.99 | 11,200 | — | — |
| 1993-11-17 | $7.88 | $7.93 | 436,000 | — | — |
| 1993-11-16 | $7.94 | $7.99 | 41,600 | — | — |
| 1993-11-15 | $7.81 | $7.87 | 67,200 | — | — |
| 1993-11-12 | $7.97 | $8.03 | 52,000 | — | — |
| 1993-11-11 | $7.91 | $7.96 | 68,400 | — | — |
| 1993-11-10 | $7.94 | $7.99 | 47,600 | — | — |
| 1993-11-09 | $7.97 | $8.03 | 155,600 | — | — |
| 1993-11-08 | $7.91 | $7.96 | 79,600 | — | — |
| 1993-11-05 | $7.69 | $7.74 | 296,000 | — | — |
| 1993-11-04 | $7.75 | $7.81 | 129,200 | — | — |
| 1993-11-03 | $8.13 | $8.18 | 338,400 | — | — |
| 1993-11-02 | $8.22 | $8.28 | 56,800 | — | — |
| 1993-11-01 | $8.22 | $8.26 | 172,000 | — | — |
| 1993-10-29 | $8.47 | $8.52 | 104,000 | — | — |
| 1993-10-28 | $8.44 | $8.48 | 108,400 | — | — |
| 1993-10-27 | $8.47 | $8.52 | 225,200 | — | — |
| 1993-10-26 | $8.59 | $8.64 | 43,600 | — | — |
| 1993-10-25 | $8.63 | $8.67 | 187,600 | — | — |
| 1993-10-22 | $8.69 | $8.74 | 574,800 | — | — |
| 1993-10-21 | $8.38 | $8.42 | 774,000 | — | — |
| 1993-10-20 | $7.88 | $7.92 | 120,800 | — | — |
| 1993-10-19 | $8.13 | $8.17 | 60,000 | — | — |
| 1993-10-18 | $8.19 | $8.23 | 16,000 | — | — |
| 1993-10-15 | $8.34 | $8.39 | 135,200 | — | — |
| 1993-10-14 | $8.31 | $8.36 | 6,400 | — | — |
| 1993-10-13 | $8.34 | $8.39 | 169,600 | — | — |
| 1993-10-12 | $8.31 | $8.36 | 166,400 | — | — |
| 1993-10-11 | $8.31 | $8.36 | 97,600 | — | — |
| 1993-10-08 | $8.41 | $8.45 | 142,800 | — | — |
| 1993-10-07 | $8.38 | $8.42 | 127,200 | — | — |
| 1993-10-06 | $8.31 | $8.36 | 165,600 | — | — |
| 1993-10-05 | $8.22 | $8.26 | 77,200 | — | — |
| 1993-10-04 | $8.28 | $8.33 | 209,600 | — | — |
| 1993-10-01 | $8.28 | $8.33 | 346,400 | — | — |
| 1993-09-30 | $8.22 | $8.26 | 106,000 | — | — |
| 1993-09-29 | $8.16 | $8.20 | 55,600 | — | — |
| 1993-09-28 | $8.25 | $8.30 | 262,000 | — | — |
| 1993-09-27 | $8.06 | $8.11 | 90,400 | — | — |
| 1993-09-24 | $7.97 | $8.01 | 110,800 | — | — |
| 1993-09-23 | $7.88 | $7.92 | 106,800 | — | — |
| 1993-09-22 | $7.91 | $7.95 | 139,600 | — | — |
| 1993-09-21 | $7.81 | $7.86 | 190,400 | — | — |
| 1993-09-20 | $7.91 | $7.95 | 111,600 | — | — |
| 1993-09-17 | $7.97 | $8.01 | 38,000 | — | — |
| 1993-09-16 | $8.03 | $8.08 | 159,600 | — | — |
| 1993-09-15 | $8.06 | $8.11 | 159,200 | — | — |
| 1993-09-14 | $7.88 | $7.92 | 298,400 | — | — |
| 1993-09-13 | $7.81 | $7.86 | 1,329,600 | — | — |
| 1993-09-10 | $7.50 | $7.54 | 193,200 | — | — |
| 1993-09-09 | $7.31 | $7.35 | 612,800 | — | — |
| 1993-09-08 | $7.16 | $7.20 | 157,200 | — | — |
| 1993-09-07 | $7.22 | $7.26 | 14,400 | — | — |
| 1993-09-03 | $7.22 | $7.26 | 11,600 | — | — |
| 1993-09-02 | $7.25 | $7.29 | 69,200 | — | — |
| 1993-09-01 | $7.22 | $7.26 | 96,800 | — | — |
| 1993-08-31 | $7.31 | $7.35 | 130,800 | — | — |
| 1993-08-30 | $7.16 | $7.20 | 76,400 | — | — |
| 1993-08-27 | $7.16 | $7.20 | 123,200 | — | — |
| 1993-08-26 | $7.19 | $7.23 | 144,400 | — | — |
| 1993-08-25 | $7.25 | $7.29 | 132,800 | — | — |
| 1993-08-24 | $7.16 | $7.20 | 94,400 | — | — |
| 1993-08-23 | $6.97 | $7.01 | 24,400 | — | — |
| 1993-08-20 | $6.97 | $7.01 | 306,800 | — | — |
| 1993-08-19 | $7.19 | $7.23 | 24,800 | — | — |
| 1993-08-18 | $7.13 | $7.16 | 45,200 | — | — |
| 1993-08-17 | $7.06 | $7.10 | 107,600 | — | — |
| 1993-08-16 | $7.25 | $7.29 | 59,600 | — | — |
| 1993-08-13 | $7.31 | $7.35 | 143,600 | — | — |
| 1993-08-12 | $7.38 | $7.42 | 280,400 | — | — |
| 1993-08-11 | $7.44 | $7.48 | 113,600 | — | — |
| 1993-08-10 | $7.44 | $7.48 | 399,200 | — | — |
| 1993-08-09 | $7.25 | $7.29 | 124,800 | — | — |
| 1993-08-06 | $7.00 | $7.04 | 146,400 | — | — |
| 1993-08-05 | $7.00 | $7.04 | 243,200 | — | — |
| 1993-08-04 | $7.13 | $7.16 | 236,400 | — | — |
| 1993-08-03 | $6.97 | $7.01 | 47,600 | — | — |
| 1993-08-02 | $6.91 | $6.93 | 256,800 | — | — |
| 1993-07-30 | $6.84 | $6.87 | 20,800 | — | — |
| 1993-07-29 | $6.78 | $6.81 | 129,200 | — | — |
| 1993-07-28 | $6.69 | $6.71 | 47,200 | — | — |
| 1993-07-27 | $6.72 | $6.74 | 94,000 | — | — |
| 1993-07-26 | $6.72 | $6.74 | 57,200 | — | — |
| 1993-07-23 | $6.69 | $6.71 | 75,600 | — | — |
| 1993-07-22 | $6.75 | $6.78 | 327,600 | — | — |
| 1993-07-21 | $6.66 | $6.68 | 96,400 | — | — |
| 1993-07-20 | $6.81 | $6.84 | 101,200 | — | — |
| 1993-07-19 | $6.88 | $6.90 | 12,800 | — | — |
| 1993-07-16 | $6.88 | $6.90 | 35,600 | — | — |
| 1993-07-15 | $6.97 | $7.00 | 431,600 | — | — |
| 1993-07-14 | $7.00 | $7.03 | 150,000 | — | — |
| 1993-07-13 | $7.03 | $7.06 | 198,000 | — | — |
| 1993-07-12 | $6.94 | $6.96 | 56,400 | — | — |
| 1993-07-09 | $6.84 | $6.87 | 71,600 | — | — |
| 1993-07-08 | $6.75 | $6.78 | 1,048,400 | — | — |
| 1993-07-07 | $7.09 | $7.12 | 157,600 | — | — |
| 1993-07-06 | $7.19 | $7.21 | 165,600 | — | — |
| 1993-07-02 | $7.22 | $7.25 | 52,400 | — | — |
| 1993-07-01 | $7.09 | $7.12 | 368,800 | — | — |
| 1993-06-30 | $7.06 | $7.09 | 268,000 | — | — |
| 1993-06-29 | $6.81 | $6.84 | 527,600 | — | — |
| 1993-06-28 | $6.84 | $6.87 | 97,600 | — | — |
| 1993-06-25 | $6.53 | $6.56 | 54,800 | — | — |
| 1993-06-24 | $6.59 | $6.62 | 470,000 | — | — |
| 1993-06-23 | $6.44 | $6.46 | 82,400 | — | — |
| 1993-06-22 | $6.50 | $6.52 | 892,000 | — | — |
| 1993-06-21 | $6.28 | $6.30 | 150,400 | — | — |
| 1993-06-18 | $6.47 | $6.49 | 458,400 | — | — |
| 1993-06-17 | $6.44 | $6.46 | 880,800 | — | — |
| 1993-06-16 | $6.13 | $6.15 | 170,000 | — | — |
| 1993-06-15 | $6.00 | $6.02 | 168,400 | — | — |
| 1993-06-14 | $5.81 | $5.83 | 86,400 | — | — |
| 1993-06-11 | $5.81 | $5.83 | 133,200 | — | — |
| 1993-06-10 | $5.78 | $5.80 | 478,000 | — | — |
| 1993-06-09 | $6.00 | $6.02 | 39,200 | — | — |
| 1993-06-08 | $5.94 | $5.96 | 70,000 | — | — |
| 1993-06-07 | $6.19 | $6.21 | 20,400 | — | — |
| 1993-06-04 | $6.25 | $6.27 | 86,000 | — | — |
| 1993-06-03 | $6.38 | $6.40 | 24,800 | — | — |
| 1993-06-02 | $6.44 | $6.46 | 24,400 | — | — |
| 1993-06-01 | $6.47 | $6.49 | 77,600 | — | — |
| 1993-05-28 | $6.50 | $6.52 | 12,000 | — | — |
| 1993-05-27 | $6.53 | $6.56 | 63,200 | — | — |
| 1993-05-26 | $6.59 | $6.62 | 293,600 | — | — |
| 1993-05-25 | $6.47 | $6.49 | 126,000 | — | — |
| 1993-05-24 | $6.34 | $6.37 | 80,000 | — | — |
| 1993-05-21 | $6.28 | $6.30 | 63,200 | — | — |
| 1993-05-20 | $6.38 | $6.40 | 146,000 | — | — |
| 1993-05-19 | $6.00 | $6.02 | 202,000 | — | — |
| 1993-05-18 | $6.06 | $6.09 | 48,000 | — | — |
| 1993-05-17 | $6.22 | $6.24 | 34,800 | — | — |
| 1993-05-14 | $6.38 | $6.40 | 8,800 | — | — |
| 1993-05-13 | $6.44 | $6.46 | 96,800 | — | — |
| 1993-05-12 | $6.63 | $6.65 | 26,400 | — | — |
| 1993-05-11 | $6.59 | $6.62 | 300,400 | — | — |
| 1993-05-10 | $6.56 | $6.59 | 438,800 | — | — |
| 1993-05-07 | $6.56 | $6.57 | 3,200 | — | — |
| 1993-05-06 | $6.56 | $6.57 | 198,000 | — | — |
| 1993-05-05 | $6.59 | $6.61 | 37,200 | — | — |
| 1993-05-04 | $6.44 | $6.45 | 80,000 | — | — |
| 1993-05-03 | $6.25 | $6.26 | 267,600 | — | — |
| 1993-04-30 | $6.22 | $6.23 | 378,800 | — | — |
| 1993-04-29 | $6.22 | $6.23 | 645,200 | — | — |
| 1993-04-28 | $6.03 | $6.04 | 1,152,800 | — | — |
| 1993-04-27 | $6.13 | $6.14 | 36,400 | — | — |
| 1993-04-26 | $6.22 | $6.23 | 66,400 | — | — |
| 1993-04-23 | $6.47 | $6.48 | 63,200 | — | — |
| 1993-04-22 | $6.59 | $6.61 | 195,600 | — | — |
| 1993-04-21 | $6.72 | $6.73 | 83,600 | — | — |
| 1993-04-20 | $6.63 | $6.64 | 201,200 | — | — |
| 1993-04-19 | $6.69 | $6.70 | 30,400 | — | — |
| 1993-04-16 | $6.81 | $6.83 | 56,000 | — | — |
| 1993-04-15 | $6.81 | $6.83 | 363,600 | — | — |
| 1993-04-14 | $6.88 | $6.89 | 114,800 | — | — |
| 1993-04-13 | $6.94 | $6.95 | 502,000 | — | — |
| 1993-04-12 | $6.69 | $6.70 | 172,800 | — | — |
| 1993-04-08 | $6.75 | $6.76 | 696,000 | — | — |
| 1993-04-07 | $6.88 | $6.89 | 96,800 | — | — |
| 1993-04-06 | $6.91 | $6.92 | 625,600 | — | — |
| 1993-04-05 | $6.88 | $6.89 | 223,600 | — | — |
| 1993-04-02 | $6.94 | $6.95 | 116,000 | — | — |
| 1993-04-01 | $7.16 | $7.17 | 170,000 | — | — |
| 1993-03-31 | $7.19 | $7.20 | 66,000 | — | — |
| 1993-03-30 | $7.31 | $7.33 | 54,000 | — | — |
| 1993-03-29 | $7.22 | $7.23 | 106,400 | — | — |
| 1993-03-26 | $7.38 | $7.39 | 53,200 | — | — |
| 1993-03-25 | $7.41 | $7.42 | 32,400 | — | — |
| 1993-03-24 | $7.38 | $7.39 | 132,800 | — | — |
| 1993-03-23 | $7.50 | $7.51 | 31,200 | — | — |
| 1993-03-22 | $7.53 | $7.55 | 59,200 | — | — |
| 1993-03-19 | $7.63 | $7.64 | 100,000 | — | — |
| 1993-03-18 | $7.63 | $7.64 | 106,800 | — | — |
| 1993-03-17 | $7.47 | $7.48 | 193,600 | — | — |
| 1993-03-16 | $7.72 | $7.73 | 69,200 | — | — |
| 1993-03-15 | $7.47 | $7.48 | 173,600 | — | — |
| 1993-03-12 | $7.63 | $7.64 | 127,200 | — | — |
| 1993-03-11 | $7.94 | $7.95 | 134,000 | — | — |
| 1993-03-10 | $8.06 | $8.08 | 337,600 | — | — |
| 1993-03-09 | $7.94 | $7.95 | 195,200 | — | — |
| 1993-03-08 | $7.78 | $7.80 | 282,400 | — | — |
| 1993-03-05 | $7.56 | $7.58 | 169,600 | — | — |
| 1993-03-04 | $7.47 | $7.48 | 104,800 | — | — |
| 1993-03-03 | $7.47 | $7.48 | 47,200 | — | — |
| 1993-03-02 | $7.44 | $7.45 | 100,400 | — | — |
| 1993-03-01 | $7.69 | $7.70 | 309,600 | — | — |
| 1993-02-26 | $7.09 | $7.11 | 64,000 | — | — |
| 1993-02-25 | $6.91 | $6.92 | 134,000 | — | — |
| 1993-02-24 | $6.88 | $6.89 | 245,600 | — | — |
| 1993-02-23 | $6.91 | $6.92 | 97,200 | — | — |
| 1993-02-22 | $6.81 | $6.83 | 22,000 | — | — |
| 1993-02-19 | $6.75 | $6.76 | 147,600 | — | — |
| 1993-02-18 | $6.69 | $6.70 | 56,400 | — | — |
| 1993-02-17 | $6.72 | $6.73 | 30,800 | — | — |
| 1993-02-16 | $6.91 | $6.92 | 75,600 | — | — |
| 1993-02-12 | $7.13 | $7.14 | 144,800 | — | — |
| 1993-02-11 | $7.13 | $7.14 | 204,400 | — | — |
| 1993-02-10 | $6.97 | $6.98 | 96,000 | — | — |
| 1993-02-09 | $6.94 | $6.95 | 110,400 | — | — |
| 1993-02-08 | $7.00 | $7.01 | 12,800 | — | — |
| 1993-02-05 | $7.09 | $7.11 | 37,600 | — | — |
| 1993-02-04 | $7.22 | $7.23 | 296,400 | — | — |
| 1993-02-03 | $7.00 | $7.01 | 211,200 | — | — |
| 1993-02-02 | $6.88 | $6.89 | 802,000 | — | — |
| 1993-02-01 | $6.72 | $6.72 | 141,600 | — | — |
| 1993-01-29 | $6.94 | $6.94 | 287,600 | — | — |
| 1993-01-28 | $6.94 | $6.94 | 275,600 | — | — |
| 1993-01-27 | $7.09 | $7.09 | 156,400 | — | — |
| 1993-01-26 | $7.22 | $7.22 | 117,600 | — | — |
| 1993-01-25 | $7.16 | $7.16 | 150,400 | — | — |
| 1993-01-22 | $6.97 | $6.97 | 271,200 | — | — |
| 1993-01-21 | $7.16 | $7.16 | 280,000 | — | — |
| 1993-01-20 | $7.06 | $7.06 | 146,000 | — | — |
| 1993-01-19 | $6.94 | $6.94 | 110,000 | — | — |
| 1993-01-18 | $6.97 | $6.97 | 95,200 | — | — |
| 1993-01-15 | $6.81 | $6.81 | 523,200 | — | — |
| 1993-01-14 | $6.50 | $6.50 | 298,800 | — | — |
| 1993-01-13 | $6.25 | $6.25 | 439,600 | — | — |
| 1993-01-12 | $6.09 | $6.09 | 94,800 | — | — |
| 1993-01-11 | $6.22 | $6.22 | 367,200 | — | — |
| 1993-01-08 | $5.91 | $5.91 | 569,600 | — | — |
| 1993-01-07 | $6.06 | $6.06 | 1,440,400 | — | — |
| 1993-01-06 | $6.38 | $6.38 | 818,400 | — | — |
| 1993-01-05 | $6.38 | $6.38 | 366,000 | — | — |
| 1993-01-04 | $6.41 | $6.41 | 198,000 | — | — |