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
- 1986-04-29 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 | $6.88 | $6.88 | 114,100 | — | — |
| 1993-12-30 | $6.50 | $6.50 | 74,200 | — | — |
| 1993-12-29 | $7.25 | $7.25 | 32,900 | — | — |
| 1993-12-28 | $6.75 | $6.75 | 44,000 | — | — |
| 1993-12-27 | $7.00 | $7.00 | 39,400 | — | — |
| 1993-12-23 | $7.50 | $7.50 | 131,300 | — | — |
| 1993-12-22 | $6.75 | $6.75 | 65,500 | — | — |
| 1993-12-21 | $6.63 | $6.63 | 76,900 | — | — |
| 1993-12-20 | $6.75 | $6.75 | 53,200 | — | — |
| 1993-12-17 | $7.25 | $7.25 | 47,800 | — | — |
| 1993-12-16 | $6.75 | $6.75 | 42,500 | — | — |
| 1993-12-15 | $7.25 | $7.25 | 25,500 | — | — |
| 1993-12-14 | $6.75 | $6.75 | 56,400 | — | — |
| 1993-12-13 | $7.25 | $7.25 | 34,500 | — | — |
| 1993-12-10 | $7.50 | $7.50 | 25,400 | — | — |
| 1993-12-09 | $7.00 | $7.00 | 48,800 | — | — |
| 1993-12-08 | $7.00 | $7.00 | 145,000 | — | — |
| 1993-12-07 | $7.75 | $7.75 | 56,300 | — | — |
| 1993-12-06 | $7.50 | $7.50 | 52,500 | — | — |
| 1993-12-03 | $7.63 | $7.63 | 16,900 | — | — |
| 1993-12-02 | $7.50 | $7.50 | 56,800 | — | — |
| 1993-12-01 | $7.75 | $7.75 | 37,600 | — | — |
| 1993-11-30 | $8.25 | $8.25 | 13,900 | — | — |
| 1993-11-29 | $8.00 | $8.00 | 11,900 | — | — |
| 1993-11-26 | $7.75 | $7.75 | 8,700 | — | — |
| 1993-11-24 | $7.75 | $7.75 | 24,400 | — | — |
| 1993-11-23 | $7.50 | $7.50 | 69,000 | — | — |
| 1993-11-22 | $8.25 | $8.25 | 32,800 | — | — |
| 1993-11-19 | $8.25 | $8.25 | 71,600 | — | — |
| 1993-11-18 | $9.13 | $9.13 | 25,000 | — | — |
| 1993-11-17 | $9.00 | $9.00 | 66,100 | — | — |
| 1993-11-16 | $8.75 | $8.75 | 62,900 | — | — |
| 1993-11-15 | $9.50 | $9.50 | 30,400 | — | — |
| 1993-11-12 | $9.50 | $9.50 | 98,300 | — | — |
| 1993-11-11 | $9.25 | $9.25 | 61,100 | — | — |
| 1993-11-10 | $9.25 | $9.25 | 50,700 | — | — |
| 1993-11-09 | $9.00 | $9.00 | 183,800 | — | — |
| 1993-11-08 | $10.50 | $10.50 | 336,000 | — | — |
| 1993-11-05 | $9.25 | $9.25 | 92,100 | — | — |
| 1993-11-04 | $9.25 | $9.25 | 342,600 | — | — |
| 1993-11-03 | $9.50 | $9.50 | 675,100 | — | — |
| 1993-11-02 | $8.25 | $8.25 | 33,200 | — | — |
| 1993-11-01 | $8.25 | $8.25 | 18,700 | — | — |
| 1993-10-29 | $8.25 | $8.25 | 34,600 | — | — |
| 1993-10-28 | $8.00 | $8.00 | 62,100 | — | — |
| 1993-10-27 | $8.00 | $8.00 | 38,600 | — | — |
| 1993-10-26 | $7.75 | $7.75 | 50,200 | — | — |
| 1993-10-25 | $7.75 | $7.75 | 72,300 | — | — |
| 1993-10-22 | $7.75 | $7.75 | 77,900 | — | — |
| 1993-10-21 | $7.75 | $7.75 | 16,300 | — | — |
| 1993-10-20 | $7.75 | $7.75 | 54,400 | — | — |
| 1993-10-19 | $7.50 | $7.50 | 52,400 | — | — |
| 1993-10-18 | $7.75 | $7.75 | 72,200 | — | — |
| 1993-10-15 | $7.75 | $7.75 | 174,800 | — | — |
| 1993-10-14 | $7.75 | $7.75 | 248,300 | — | — |
| 1993-10-13 | $6.75 | $6.75 | 73,600 | — | — |
| 1993-10-12 | $6.25 | $6.25 | 55,600 | — | — |
| 1993-10-11 | $6.38 | $6.38 | 34,900 | — | — |
| 1993-10-08 | $6.25 | $6.25 | 29,600 | — | — |
| 1993-10-07 | $6.13 | $6.13 | 14,200 | — | — |
| 1993-10-06 | $6.00 | $6.00 | 13,400 | — | — |
| 1993-10-05 | $6.00 | $6.00 | 14,800 | — | — |
| 1993-10-04 | $6.25 | $6.25 | 17,900 | — | — |
| 1993-10-01 | $6.75 | $6.75 | 63,400 | — | — |
| 1993-09-30 | $6.75 | $6.75 | 16,500 | — | — |
| 1993-09-29 | $6.75 | $6.75 | 23,800 | — | — |
| 1993-09-28 | $6.50 | $6.50 | 47,800 | — | — |
| 1993-09-27 | $6.50 | $6.50 | 60,400 | — | — |
| 1993-09-24 | $6.00 | $6.00 | 12,000 | — | — |
| 1993-09-23 | $6.25 | $6.25 | 25,600 | — | — |
| 1993-09-22 | $6.25 | $6.25 | 13,900 | — | — |
| 1993-09-21 | $6.25 | $6.25 | 23,000 | — | — |
| 1993-09-20 | $6.50 | $6.50 | 20,400 | — | — |
| 1993-09-17 | $6.50 | $6.50 | 13,400 | — | — |
| 1993-09-16 | $6.75 | $6.75 | 60,000 | — | — |
| 1993-09-15 | $6.50 | $6.50 | 8,700 | — | — |
| 1993-09-14 | $6.00 | $6.00 | 20,900 | — | — |
| 1993-09-13 | $6.25 | $6.25 | 51,900 | — | — |
| 1993-09-10 | $6.25 | $6.25 | 27,600 | — | — |
| 1993-09-09 | $6.50 | $6.50 | 16,200 | — | — |
| 1993-09-08 | $6.75 | $6.75 | 20,400 | — | — |
| 1993-09-07 | $7.00 | $7.00 | 27,200 | — | — |
| 1993-09-03 | $7.00 | $7.00 | 7,800 | — | — |
| 1993-09-02 | $6.75 | $6.75 | 42,600 | — | — |
| 1993-09-01 | $6.75 | $6.75 | 16,900 | — | — |
| 1993-08-31 | $6.75 | $6.75 | 20,800 | — | — |
| 1993-08-30 | $7.00 | $7.00 | 22,000 | — | — |
| 1993-08-27 | $6.38 | $6.38 | 14,800 | — | — |
| 1993-08-26 | $6.25 | $6.25 | 12,700 | — | — |
| 1993-08-25 | $6.75 | $6.75 | 16,300 | — | — |
| 1993-08-24 | $6.25 | $6.25 | 25,700 | — | — |
| 1993-08-23 | $7.00 | $7.00 | 4,500 | — | — |
| 1993-08-20 | $6.50 | $6.50 | 5,200 | — | — |
| 1993-08-19 | $7.00 | $7.00 | 38,100 | — | — |
| 1993-08-18 | $6.75 | $6.75 | 43,500 | — | — |
| 1993-08-17 | $6.50 | $6.50 | 98,900 | — | — |
| 1993-08-16 | $6.25 | $6.25 | 2,200 | — | — |
| 1993-08-13 | $6.25 | $6.25 | 32,300 | — | — |
| 1993-08-12 | $7.00 | $7.00 | 25,800 | — | — |
| 1993-08-11 | $7.25 | $7.25 | 19,400 | — | — |
| 1993-08-10 | $7.25 | $7.25 | 26,000 | — | — |
| 1993-08-09 | $6.75 | $6.75 | 25,100 | — | — |
| 1993-08-06 | $7.00 | $7.00 | 12,700 | — | — |
| 1993-08-05 | $7.25 | $7.25 | 17,700 | — | — |
| 1993-08-04 | $7.25 | $7.25 | 20,500 | — | — |
| 1993-08-03 | $6.75 | $6.75 | 69,400 | — | — |
| 1993-08-02 | $7.00 | $7.00 | 38,400 | — | — |
| 1993-07-30 | $6.50 | $6.50 | 38,300 | — | — |
| 1993-07-29 | $6.50 | $6.50 | 39,300 | — | — |
| 1993-07-28 | $6.50 | $6.50 | 48,200 | — | — |
| 1993-07-27 | $7.00 | $7.00 | 16,600 | — | — |
| 1993-07-26 | $6.75 | $6.75 | 11,200 | — | — |
| 1993-07-23 | $7.00 | $7.00 | 16,200 | — | — |
| 1993-07-22 | $7.00 | $7.00 | 46,900 | — | — |
| 1993-07-21 | $6.75 | $6.75 | 36,100 | — | — |
| 1993-07-20 | $7.00 | $7.00 | 13,200 | — | — |
| 1993-07-19 | $6.50 | $6.50 | 10,400 | — | — |
| 1993-07-16 | $7.00 | $7.00 | 4,300 | — | — |
| 1993-07-15 | $7.00 | $7.00 | 6,100 | — | — |
| 1993-07-14 | $6.75 | $6.75 | 10,000 | — | — |
| 1993-07-13 | $6.88 | $6.88 | 15,200 | — | — |
| 1993-07-12 | $7.25 | $7.25 | 14,200 | — | — |
| 1993-07-09 | $7.25 | $7.25 | 32,100 | — | — |
| 1993-07-08 | $6.50 | $6.50 | 12,200 | — | — |
| 1993-07-07 | $7.00 | $7.00 | 7,600 | — | — |
| 1993-07-06 | $6.50 | $6.50 | 15,200 | — | — |
| 1993-07-02 | $6.50 | $6.50 | 11,100 | — | — |
| 1993-07-01 | $7.00 | $7.00 | 42,900 | — | — |
| 1993-06-30 | $7.00 | $7.00 | 24,600 | — | — |
| 1993-06-29 | $7.00 | $7.00 | 13,600 | — | — |
| 1993-06-28 | $6.50 | $6.50 | 32,200 | — | — |
| 1993-06-25 | $7.00 | $7.00 | 10,400 | — | — |
| 1993-06-24 | $7.00 | $7.00 | 20,000 | — | — |
| 1993-06-23 | $7.00 | $7.00 | 33,800 | — | — |
| 1993-06-22 | $7.38 | $7.38 | 42,800 | — | — |
| 1993-06-21 | $7.75 | $7.75 | 47,100 | — | — |
| 1993-06-18 | $7.50 | $7.50 | 62,000 | — | — |
| 1993-06-17 | $7.00 | $7.00 | 63,600 | — | — |
| 1993-06-16 | $7.00 | $7.00 | 38,700 | — | — |
| 1993-06-15 | $7.38 | $7.38 | 40,100 | — | — |
| 1993-06-14 | $7.50 | $7.50 | 57,600 | — | — |
| 1993-06-11 | $7.50 | $7.50 | 22,700 | — | — |
| 1993-06-10 | $7.50 | $7.50 | 84,600 | — | — |
| 1993-06-09 | $7.63 | $7.63 | 344,900 | — | — |
| 1993-06-08 | $7.00 | $7.00 | 835,800 | — | — |
| 1993-06-07 | $7.75 | $7.75 | 601,800 | — | — |
| 1993-06-04 | $6.00 | $6.00 | 21,400 | — | — |
| 1993-06-03 | $5.50 | $5.50 | 90,200 | — | — |
| 1993-06-02 | $5.75 | $5.75 | 20,300 | — | — |
| 1993-06-01 | $6.25 | $6.25 | 87,000 | — | — |
| 1993-05-28 | $6.25 | $6.25 | 48,100 | — | — |
| 1993-05-27 | $6.25 | $6.25 | 31,600 | — | — |
| 1993-05-26 | $6.25 | $6.25 | 55,700 | — | — |
| 1993-05-25 | $6.25 | $6.25 | 23,600 | — | — |
| 1993-05-24 | $6.00 | $6.00 | 33,900 | — | — |
| 1993-05-21 | $6.25 | $6.25 | 39,600 | — | — |
| 1993-05-20 | $6.25 | $6.25 | 30,600 | — | — |
| 1993-05-19 | $6.00 | $6.00 | 178,700 | — | — |
| 1993-05-18 | $6.50 | $6.50 | 99,200 | — | — |
| 1993-05-17 | $6.25 | $6.25 | 44,500 | — | — |
| 1993-05-14 | $6.00 | $6.00 | 43,800 | — | — |
| 1993-05-13 | $6.25 | $6.25 | 34,400 | — | — |
| 1993-05-12 | $6.50 | $6.50 | 48,500 | — | — |
| 1993-05-11 | $6.50 | $6.50 | 64,400 | — | — |
| 1993-05-10 | $7.00 | $7.00 | 34,900 | — | — |
| 1993-05-07 | $6.50 | $6.50 | 36,600 | — | — |
| 1993-05-06 | $7.00 | $7.00 | 56,500 | — | — |
| 1993-05-05 | $6.75 | $6.75 | 133,500 | — | — |
| 1993-05-04 | $7.00 | $7.00 | 134,200 | — | — |
| 1993-05-03 | $6.50 | $6.50 | 21,300 | — | — |
| 1993-04-30 | $6.25 | $6.25 | 38,100 | — | — |
| 1993-04-29 | $6.25 | $6.25 | 23,900 | — | — |
| 1993-04-28 | $6.50 | $6.50 | 4,400 | — | — |
| 1993-04-27 | $6.75 | $6.75 | 13,500 | — | — |
| 1993-04-26 | $6.75 | $6.75 | 6,400 | — | — |
| 1993-04-23 | $6.25 | $6.25 | 40,700 | — | — |
| 1993-04-22 | $6.25 | $6.25 | 108,900 | — | — |
| 1993-04-21 | $6.75 | $6.75 | 28,500 | — | — |
| 1993-04-20 | $6.25 | $6.25 | 31,900 | — | — |
| 1993-04-19 | $6.25 | $6.25 | 17,100 | — | — |
| 1993-04-16 | $6.63 | $6.63 | 25,800 | — | — |
| 1993-04-15 | $6.50 | $6.50 | 21,000 | — | — |
| 1993-04-14 | $6.38 | $6.38 | 84,900 | — | — |
| 1993-04-13 | $6.25 | $6.25 | 20,200 | — | — |
| 1993-04-12 | $6.25 | $6.25 | 44,700 | — | — |
| 1993-04-08 | $6.25 | $6.25 | 26,100 | — | — |
| 1993-04-07 | $6.75 | $6.75 | 18,100 | — | — |
| 1993-04-06 | $6.50 | $6.50 | 27,000 | — | — |
| 1993-04-05 | $7.25 | $7.25 | 14,900 | — | — |
| 1993-04-02 | $6.75 | $6.75 | 23,300 | — | — |
| 1993-04-01 | $6.75 | $6.75 | 54,500 | — | — |
| 1993-03-31 | $7.00 | $7.00 | 57,300 | — | — |
| 1993-03-30 | $6.50 | $6.50 | 63,100 | — | — |
| 1993-03-29 | $6.50 | $6.50 | 23,700 | — | — |
| 1993-03-26 | $6.75 | $6.75 | 58,600 | — | — |
| 1993-03-25 | $6.75 | $6.75 | 43,600 | — | — |
| 1993-03-24 | $6.25 | $6.25 | 40,000 | — | — |
| 1993-03-23 | $6.50 | $6.50 | 34,600 | — | — |
| 1993-03-22 | $6.50 | $6.50 | 12,200 | — | — |
| 1993-03-19 | $7.00 | $7.00 | 10,100 | — | — |
| 1993-03-18 | $6.75 | $6.75 | 19,900 | — | — |
| 1993-03-17 | $7.13 | $7.13 | 39,100 | — | — |
| 1993-03-16 | $7.25 | $7.25 | 98,300 | — | — |
| 1993-03-15 | $6.50 | $6.50 | 87,900 | — | — |
| 1993-03-12 | $6.75 | $6.75 | 25,800 | — | — |
| 1993-03-11 | $7.00 | $7.00 | 104,500 | — | — |
| 1993-03-10 | $6.50 | $6.50 | 86,100 | — | — |
| 1993-03-09 | $6.88 | $6.88 | 51,600 | — | — |
| 1993-03-08 | $7.13 | $7.13 | 18,000 | — | — |
| 1993-03-05 | $6.88 | $6.88 | 39,600 | — | — |
| 1993-03-04 | $6.88 | $6.88 | 62,300 | — | — |
| 1993-03-03 | $7.13 | $7.13 | 125,800 | — | — |
| 1993-03-02 | $6.75 | $6.75 | 389,400 | — | — |
| 1993-03-01 | $6.75 | $6.75 | 71,600 | — | — |
| 1993-02-26 | $6.25 | $6.25 | 79,300 | — | — |
| 1993-02-25 | $6.25 | $6.25 | 126,800 | — | — |
| 1993-02-24 | $7.00 | $7.00 | 63,700 | — | — |
| 1993-02-23 | $7.00 | $7.00 | 42,900 | — | — |
| 1993-02-22 | $7.00 | $7.00 | 88,500 | — | — |
| 1993-02-19 | $6.88 | $6.88 | 497,700 | — | — |
| 1993-02-18 | $7.25 | $7.25 | 124,200 | — | — |
| 1993-02-17 | $7.75 | $7.75 | 73,700 | — | — |
| 1993-02-16 | $8.25 | $8.25 | 99,800 | — | — |
| 1993-02-12 | $8.00 | $8.00 | 68,000 | — | — |
| 1993-02-11 | $8.00 | $8.00 | 129,600 | — | — |
| 1993-02-10 | $8.25 | $8.25 | 20,000 | — | — |
| 1993-02-09 | $8.50 | $8.50 | 48,300 | — | — |
| 1993-02-08 | $8.50 | $8.50 | 18,000 | — | — |
| 1993-02-05 | $8.63 | $8.63 | 66,800 | — | — |
| 1993-02-04 | $8.50 | $8.50 | 106,200 | — | — |
| 1993-02-03 | $9.00 | $9.00 | 20,800 | — | — |
| 1993-02-02 | $9.00 | $9.00 | 20,000 | — | — |
| 1993-02-01 | $9.00 | $9.00 | 42,700 | — | — |
| 1993-01-29 | $9.50 | $9.50 | 35,900 | — | — |
| 1993-01-28 | $9.50 | $9.50 | 18,100 | — | — |
| 1993-01-27 | $9.50 | $9.50 | 231,100 | — | — |
| 1993-01-26 | $10.00 | $10.00 | 77,400 | — | — |
| 1993-01-25 | $9.88 | $9.88 | 52,100 | — | — |
| 1993-01-22 | $9.63 | $9.63 | 2,100 | — | — |
| 1993-01-21 | $9.75 | $9.75 | 41,100 | — | — |
| 1993-01-20 | $10.00 | $10.00 | 60,200 | — | — |
| 1993-01-19 | $10.25 | $10.25 | 78,500 | — | — |
| 1993-01-18 | $10.13 | $10.13 | 80,300 | — | — |
| 1993-01-15 | $10.50 | $10.50 | 297,500 | — | — |
| 1993-01-14 | $9.75 | $9.75 | 182,400 | — | — |
| 1993-01-13 | $8.88 | $8.88 | 303,300 | — | — |
| 1993-01-12 | $8.75 | $8.75 | 225,500 | — | — |
| 1993-01-11 | $8.38 | $8.38 | 40,100 | — | — |
| 1993-01-08 | $8.75 | $8.75 | 101,800 | — | — |
| 1993-01-07 | $9.13 | $9.13 | 75,100 | — | — |
| 1993-01-06 | $8.75 | $8.75 | 44,200 | — | — |
| 1993-01-05 | $9.13 | $9.13 | 256,000 | — | — |
| 1993-01-04 | $9.50 | $9.50 | 158,100 | — | — |