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
- 1986-07-08 to 2026-09-03
- 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 | $9.70 | $9.70 | 21,500 | — | — |
| 1993-12-30 | $9.90 | $9.90 | 39,875 | — | — |
| 1993-12-29 | $9.80 | $9.80 | 52,125 | — | — |
| 1993-12-28 | $10.10 | $10.10 | 20,250 | — | — |
| 1993-12-27 | $10.30 | $10.30 | 31,500 | — | — |
| 1993-12-23 | $10.40 | $10.40 | 34,250 | — | — |
| 1993-12-22 | $10.40 | $10.40 | 78,625 | — | — |
| 1993-12-21 | $9.80 | $9.80 | 64,375 | — | — |
| 1993-12-20 | $10.20 | $10.20 | 161,000 | — | — |
| 1993-12-17 | $10.00 | $10.00 | 84,250 | — | — |
| 1993-12-16 | $9.50 | $9.50 | 34,125 | — | — |
| 1993-12-15 | $9.00 | $9.00 | 49,375 | — | — |
| 1993-12-14 | $9.20 | $9.20 | 45,500 | — | — |
| 1993-12-13 | $9.30 | $9.30 | 43,250 | — | — |
| 1993-12-10 | $9.00 | $9.00 | 36,000 | — | — |
| 1993-12-09 | $8.70 | $8.70 | 49,625 | — | — |
| 1993-12-08 | $8.60 | $8.60 | 67,375 | — | — |
| 1993-12-07 | $9.10 | $9.10 | 72,625 | — | — |
| 1993-12-06 | $9.00 | $9.00 | 146,625 | — | — |
| 1993-12-03 | $8.40 | $8.40 | 35,375 | — | — |
| 1993-12-02 | $8.30 | $8.30 | 57,000 | — | — |
| 1993-12-01 | $8.30 | $8.30 | 69,750 | — | — |
| 1993-11-30 | $8.10 | $8.10 | 37,750 | — | — |
| 1993-11-29 | $8.20 | $8.20 | 112,000 | — | — |
| 1993-11-26 | $8.20 | $8.20 | 52,125 | — | — |
| 1993-11-24 | $8.00 | $8.00 | 59,250 | — | — |
| 1993-11-23 | $7.80 | $7.80 | 180,625 | — | — |
| 1993-11-22 | $7.50 | $7.50 | 121,375 | — | — |
| 1993-11-19 | $7.20 | $7.20 | 45,625 | — | — |
| 1993-11-18 | $7.10 | $7.10 | 16,750 | — | — |
| 1993-11-17 | $7.20 | $7.20 | 8,500 | — | — |
| 1993-11-16 | $7.30 | $7.30 | 37,000 | — | — |
| 1993-11-15 | $7.00 | $7.00 | 6,875 | — | — |
| 1993-11-12 | $7.30 | $7.30 | 26,750 | — | — |
| 1993-11-11 | $7.40 | $7.40 | 5,500 | — | — |
| 1993-11-10 | $7.30 | $7.30 | 63,625 | — | — |
| 1993-11-09 | $7.30 | $7.30 | 23,375 | — | — |
| 1993-11-08 | $7.30 | $7.30 | 19,625 | — | — |
| 1993-11-05 | $7.30 | $7.30 | 72,125 | — | — |
| 1993-11-04 | $7.20 | $7.20 | 15,500 | — | — |
| 1993-11-03 | $7.00 | $7.00 | 24,000 | — | — |
| 1993-11-02 | $7.40 | $7.40 | 44,750 | — | — |
| 1993-11-01 | $7.70 | $7.70 | 52,375 | — | — |
| 1993-10-29 | $7.60 | $7.60 | 79,125 | — | — |
| 1993-10-28 | $7.00 | $7.00 | 48,125 | — | — |
| 1993-10-27 | $6.70 | $6.70 | 82,875 | — | — |
| 1993-10-26 | $6.80 | $6.80 | 78,500 | — | — |
| 1993-10-25 | $7.30 | $7.30 | 113,500 | — | — |
| 1993-10-22 | $7.50 | $7.50 | 157,375 | — | — |
| 1993-10-21 | $7.70 | $7.70 | 74,500 | — | — |
| 1993-10-20 | $8.10 | $8.10 | 9,625 | — | — |
| 1993-10-19 | $8.30 | $8.30 | 2,500 | — | — |
| 1993-10-18 | $8.30 | $8.30 | 10,250 | — | — |
| 1993-10-15 | $8.20 | $8.20 | 47,000 | — | — |
| 1993-10-14 | $8.00 | $8.00 | 37,375 | — | — |
| 1993-10-13 | $8.30 | $8.30 | 17,375 | — | — |
| 1993-10-12 | $8.30 | $8.30 | 10,000 | — | — |
| 1993-10-11 | $8.40 | $8.40 | 27,625 | — | — |
| 1993-10-08 | $8.40 | $8.40 | 31,000 | — | — |
| 1993-10-07 | $8.40 | $8.40 | 35,625 | — | — |
| 1993-10-06 | $8.40 | $8.40 | 8,875 | — | — |
| 1993-10-05 | $8.40 | $8.40 | 46,625 | — | — |
| 1993-10-04 | $8.30 | $8.30 | 41,000 | — | — |
| 1993-10-01 | $8.40 | $8.40 | 29,500 | — | — |
| 1993-09-30 | $8.70 | $8.70 | 23,250 | — | — |
| 1993-09-29 | $8.60 | $8.60 | 9,625 | — | — |
| 1993-09-28 | $8.60 | $8.60 | 37,875 | — | — |
| 1993-09-27 | $9.00 | $9.00 | 13,375 | — | — |
| 1993-09-24 | $9.00 | $9.00 | 30,250 | — | — |
| 1993-09-23 | $8.60 | $8.60 | 16,500 | — | — |
| 1993-09-22 | $8.60 | $8.60 | 52,500 | — | — |
| 1993-09-21 | $8.80 | $8.80 | 21,875 | — | — |
| 1993-09-20 | $8.50 | $8.50 | 27,000 | — | — |
| 1993-09-17 | $8.60 | $8.60 | 14,000 | — | — |
| 1993-09-16 | $8.20 | $8.20 | 17,875 | — | — |
| 1993-09-15 | $8.10 | $8.10 | 20,000 | — | — |
| 1993-09-14 | $8.60 | $8.60 | 7,875 | — | — |
| 1993-09-13 | $8.20 | $8.20 | 5,500 | — | — |
| 1993-09-10 | $8.20 | $8.20 | 11,625 | — | — |
| 1993-09-09 | $8.20 | $8.20 | 19,250 | — | — |
| 1993-09-08 | $8.60 | $8.60 | 52,250 | — | — |
| 1993-09-07 | $8.90 | $8.90 | 28,875 | — | — |
| 1993-09-03 | $9.20 | $9.20 | 20,000 | — | — |
| 1993-09-02 | $9.60 | $9.60 | 27,375 | — | — |
| 1993-09-01 | $9.50 | $9.50 | 43,625 | — | — |
| 1993-08-31 | $9.60 | $9.60 | 52,500 | — | — |
| 1993-08-30 | $9.00 | $9.00 | 12,375 | — | — |
| 1993-08-27 | $9.00 | $9.00 | 44,750 | — | — |
| 1993-08-26 | $8.70 | $8.70 | 18,375 | — | — |
| 1993-08-25 | $8.80 | $8.80 | 41,375 | — | — |
| 1993-08-24 | $8.20 | $8.20 | 49,625 | — | — |
| 1993-08-23 | $8.20 | $8.20 | 56,875 | — | — |
| 1993-08-20 | $8.60 | $8.60 | 41,375 | — | — |
| 1993-08-19 | $8.40 | $8.40 | 70,375 | — | — |
| 1993-08-18 | $9.00 | $9.00 | 42,500 | — | — |
| 1993-08-17 | $9.60 | $9.60 | 24,625 | — | — |
| 1993-08-16 | $9.40 | $9.40 | 57,375 | — | — |
| 1993-08-13 | $9.80 | $9.80 | 96,500 | — | — |
| 1993-08-12 | $8.80 | $8.80 | 40,125 | — | — |
| 1993-08-11 | $8.70 | $8.70 | 104,000 | — | — |
| 1993-08-10 | $9.00 | $9.00 | 139,250 | — | — |
| 1993-08-09 | $8.60 | $8.60 | 69,500 | — | — |
| 1993-08-06 | $7.60 | $7.60 | 37,000 | — | — |
| 1993-08-05 | $7.40 | $7.40 | 42,000 | — | — |
| 1993-08-04 | $7.40 | $7.40 | 7,125 | — | — |
| 1993-08-03 | $7.20 | $7.20 | 14,000 | — | — |
| 1993-08-02 | $7.40 | $7.40 | 16,875 | — | — |
| 1993-07-30 | $7.20 | $7.20 | 32,875 | — | — |
| 1993-07-29 | $7.40 | $7.40 | 78,750 | — | — |
| 1993-07-28 | $7.40 | $7.40 | 34,875 | — | — |
| 1993-07-27 | $6.90 | $6.90 | 23,375 | — | — |
| 1993-07-26 | $7.00 | $7.00 | 14,625 | — | — |
| 1993-07-23 | $6.60 | $6.60 | 37,500 | — | — |
| 1993-07-22 | $6.50 | $6.50 | 18,125 | — | — |
| 1993-07-21 | $6.60 | $6.60 | 19,625 | — | — |
| 1993-07-20 | $6.40 | $6.40 | 30,500 | — | — |
| 1993-07-19 | $6.90 | $6.90 | 14,125 | — | — |
| 1993-07-16 | $7.00 | $7.00 | 32,250 | — | — |
| 1993-07-15 | $6.93 | $6.93 | 15,750 | — | — |
| 1993-07-14 | $6.93 | $6.93 | 13,125 | — | — |
| 1993-07-13 | $6.67 | $6.67 | 16,688 | — | — |
| 1993-07-12 | $6.80 | $6.80 | 12,188 | — | — |
| 1993-07-09 | $6.80 | $6.80 | 11,813 | — | — |
| 1993-07-08 | $6.80 | $6.80 | 37,125 | — | — |
| 1993-07-07 | $6.80 | $6.80 | 36,563 | — | — |
| 1993-07-06 | $6.80 | $6.80 | 33,000 | — | — |
| 1993-07-02 | $7.20 | $7.20 | 15,375 | — | — |
| 1993-07-01 | $6.93 | $6.93 | 9,750 | — | — |
| 1993-06-30 | $7.20 | $7.20 | 51,563 | — | — |
| 1993-06-29 | $7.27 | $7.27 | 18,750 | — | — |
| 1993-06-28 | $7.47 | $7.47 | 27,375 | — | — |
| 1993-06-25 | $7.20 | $7.20 | 10,688 | — | — |
| 1993-06-24 | $7.33 | $7.33 | 9,000 | — | — |
| 1993-06-23 | $7.33 | $7.33 | 15,188 | — | — |
| 1993-06-22 | $7.27 | $7.27 | 34,875 | — | — |
| 1993-06-21 | $7.33 | $7.33 | 12,750 | — | — |
| 1993-06-18 | $7.60 | $7.60 | 35,625 | — | — |
| 1993-06-17 | $7.47 | $7.47 | 25,500 | — | — |
| 1993-06-16 | $7.33 | $7.33 | 15,750 | — | — |
| 1993-06-15 | $7.07 | $7.07 | 28,313 | — | — |
| 1993-06-14 | $7.33 | $7.33 | 75,563 | — | — |
| 1993-06-11 | $7.13 | $7.13 | 53,250 | — | — |
| 1993-06-10 | $7.07 | $7.07 | 108,188 | — | — |
| 1993-06-09 | $7.53 | $7.53 | 85,500 | — | — |
| 1993-06-08 | $7.60 | $7.60 | 154,125 | — | — |
| 1993-06-07 | $7.33 | $7.33 | 77,438 | — | — |
| 1993-06-04 | $6.80 | $6.80 | 25,313 | — | — |
| 1993-06-03 | $6.40 | $6.40 | 4,125 | — | — |
| 1993-06-02 | $6.67 | $6.67 | 2,813 | — | — |
| 1993-06-01 | $6.53 | $6.53 | 35,438 | — | — |
| 1993-05-28 | $6.53 | $6.53 | 69,000 | — | — |
| 1993-05-27 | $6.47 | $6.47 | 52,125 | — | — |
| 1993-05-26 | $6.27 | $6.27 | 55,688 | — | — |
| 1993-05-25 | $6.07 | $6.07 | 38,438 | — | — |
| 1993-05-24 | $6.40 | $6.40 | 5,063 | — | — |
| 1993-05-21 | $6.27 | $6.27 | 41,250 | — | — |
| 1993-05-20 | $6.40 | $6.40 | 38,438 | — | — |
| 1993-05-19 | $6.00 | $6.00 | 7,875 | — | — |
| 1993-05-18 | $6.07 | $6.07 | 60,000 | — | — |
| 1993-05-17 | $6.33 | $6.33 | 13,688 | — | — |
| 1993-05-14 | $6.27 | $6.27 | 12,000 | — | — |
| 1993-05-13 | $6.53 | $6.53 | 49,688 | — | — |
| 1993-05-12 | $6.47 | $6.47 | 26,625 | — | — |
| 1993-05-11 | $6.27 | $6.27 | 7,688 | — | — |
| 1993-05-10 | $6.27 | $6.27 | 66,375 | — | — |
| 1993-05-07 | $6.53 | $6.53 | 9,938 | — | — |
| 1993-05-06 | $6.53 | $6.53 | 27,375 | — | — |
| 1993-05-05 | $6.67 | $6.67 | 12,938 | — | — |
| 1993-05-04 | $6.80 | $6.80 | 19,875 | — | — |
| 1993-05-03 | $6.87 | $6.87 | 37,875 | — | — |
| 1993-04-30 | $6.67 | $6.67 | 14,813 | — | — |
| 1993-04-29 | $6.53 | $6.53 | 30,375 | — | — |
| 1993-04-28 | $6.80 | $6.80 | 72,375 | — | — |
| 1993-04-27 | $6.67 | $6.67 | 13,875 | — | — |
| 1993-04-26 | $6.40 | $6.40 | 28,688 | — | — |
| 1993-04-23 | $6.67 | $6.67 | 19,125 | — | — |
| 1993-04-22 | $6.67 | $6.67 | 108,000 | — | — |
| 1993-04-21 | $6.00 | $6.00 | 26,438 | — | — |
| 1993-04-20 | $6.13 | $6.13 | 25,500 | — | — |
| 1993-04-19 | $5.87 | $5.87 | 83,250 | — | — |
| 1993-04-16 | $6.00 | $6.00 | 85,688 | — | — |
| 1993-04-15 | $6.20 | $6.20 | 66,750 | — | — |
| 1993-04-14 | $6.53 | $6.53 | 40,875 | — | — |
| 1993-04-13 | $6.67 | $6.67 | 56,063 | — | — |
| 1993-04-12 | $6.53 | $6.53 | 12,188 | — | — |
| 1993-04-08 | $6.53 | $6.53 | 17,625 | — | — |
| 1993-04-07 | $6.53 | $6.53 | 36,563 | — | — |
| 1993-04-06 | $6.40 | $6.40 | 80,250 | — | — |
| 1993-04-05 | $6.67 | $6.67 | 95,813 | — | — |
| 1993-04-02 | $7.07 | $7.07 | 278,063 | — | — |
| 1993-04-01 | $7.20 | $7.20 | 81,563 | — | — |
| 1993-03-31 | $6.80 | $6.80 | 99,000 | — | — |
| 1993-03-30 | $6.67 | $6.67 | 116,250 | — | — |
| 1993-03-29 | $6.13 | $6.13 | 80,438 | — | — |
| 1993-03-26 | $6.27 | $6.27 | 75,750 | — | — |
| 1993-03-25 | $5.93 | $5.93 | 31,688 | — | — |
| 1993-03-24 | $6.00 | $6.00 | 23,063 | — | — |
| 1993-03-23 | $5.73 | $5.73 | 75,000 | — | — |
| 1993-03-22 | $5.53 | $5.53 | 9,375 | — | — |
| 1993-03-19 | $5.53 | $5.53 | 52,500 | — | — |
| 1993-03-18 | $5.60 | $5.60 | 10,500 | — | — |
| 1993-03-17 | $5.47 | $5.47 | 15,750 | — | — |
| 1993-03-16 | $5.33 | $5.33 | 29,438 | — | — |
| 1993-03-15 | $5.33 | $5.33 | 8,063 | — | — |
| 1993-03-12 | $5.33 | $5.33 | 33,188 | — | — |
| 1993-03-11 | $5.33 | $5.33 | 17,813 | — | — |
| 1993-03-10 | $5.13 | $5.13 | 44,813 | — | — |
| 1993-03-09 | $5.40 | $5.40 | 36,938 | — | — |
| 1993-03-08 | $5.13 | $5.13 | 61,500 | — | — |
| 1993-03-05 | $5.27 | $5.27 | 136,125 | — | — |
| 1993-03-04 | $5.27 | $5.27 | 28,313 | — | — |
| 1993-03-03 | $5.53 | $5.53 | 28,875 | — | — |
| 1993-03-02 | $5.60 | $5.60 | 63,750 | — | — |
| 1993-03-01 | $5.40 | $5.40 | 54,375 | — | — |
| 1993-02-26 | $5.07 | $5.07 | 42,750 | — | — |
| 1993-02-25 | $5.07 | $5.07 | 32,250 | — | — |
| 1993-02-24 | $5.07 | $5.07 | 36,938 | — | — |
| 1993-02-23 | $4.93 | $4.93 | 33,000 | — | — |
| 1993-02-22 | $5.13 | $5.13 | 66,375 | — | — |
| 1993-02-19 | $4.80 | $4.80 | 55,500 | — | — |
| 1993-02-18 | $5.00 | $5.00 | 66,000 | — | — |
| 1993-02-17 | $4.93 | $4.93 | 75,750 | — | — |
| 1993-02-16 | $5.13 | $5.13 | 187,313 | — | — |
| 1993-02-12 | $5.00 | $5.00 | 30,938 | — | — |
| 1993-02-11 | $5.07 | $5.07 | 17,438 | — | — |
| 1993-02-10 | $5.07 | $5.07 | 35,250 | — | — |
| 1993-02-09 | $5.20 | $5.20 | 43,313 | — | — |
| 1993-02-08 | $5.20 | $5.20 | 126,000 | — | — |
| 1993-02-05 | $5.20 | $5.20 | 72,750 | — | — |
| 1993-02-04 | $5.20 | $5.20 | 79,125 | — | — |
| 1993-02-03 | $5.13 | $5.13 | 80,250 | — | — |
| 1993-02-02 | $4.93 | $4.93 | 6,938 | — | — |
| 1993-02-01 | $5.00 | $5.00 | 33,000 | — | — |
| 1993-01-29 | $5.00 | $5.00 | 48,375 | — | — |
| 1993-01-28 | $4.67 | $4.67 | 13,313 | — | — |
| 1993-01-27 | $4.53 | $4.53 | 77,625 | — | — |
| 1993-01-26 | $4.93 | $4.93 | 55,125 | — | — |
| 1993-01-25 | $4.73 | $4.73 | 61,313 | — | — |
| 1993-01-22 | $4.60 | $4.60 | 46,500 | — | — |
| 1993-01-21 | $4.67 | $4.67 | 34,875 | — | — |
| 1993-01-20 | $4.60 | $4.60 | 58,875 | — | — |
| 1993-01-19 | $4.33 | $4.33 | 30,188 | — | — |
| 1993-01-18 | $4.40 | $4.40 | 19,313 | — | — |
| 1993-01-15 | $4.33 | $4.33 | 5,813 | — | — |
| 1993-01-14 | $4.20 | $4.20 | 6,938 | — | — |
| 1993-01-13 | $4.27 | $4.27 | 34,500 | — | — |
| 1993-01-12 | $4.13 | $4.13 | 33,750 | — | — |
| 1993-01-11 | $4.27 | $4.27 | 3,938 | — | — |
| 1993-01-08 | $4.27 | $4.27 | 51,000 | — | — |
| 1993-01-07 | $4.20 | $4.20 | 54,375 | — | — |
| 1993-01-06 | $4.07 | $4.07 | 16,313 | — | — |
| 1993-01-05 | $3.93 | $3.93 | 18,750 | — | — |
| 1993-01-04 | $3.73 | $3.73 | 14,625 | — | — |