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
- 1983-07-19 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 | $1.12 | $1.15 | 82,703 | — | — |
| 1993-12-30 | $1.12 | $1.15 | 298,076 | — | — |
| 1993-12-29 | $1.15 | $1.18 | 94,764 | — | — |
| 1993-12-28 | $1.15 | $1.18 | 1,723 | — | — |
| 1993-12-27 | $1.13 | $1.16 | 13,784 | — | — |
| 1993-12-23 | $1.13 | $1.16 | 16,368 | — | — |
| 1993-12-22 | $1.13 | $1.16 | 10,338 | — | — |
| 1993-12-21 | $1.13 | $1.16 | 100,794 | — | — |
| 1993-12-20 | $1.16 | $1.19 | 11,199 | — | — |
| 1993-12-17 | $1.16 | $1.19 | 24,983 | — | — |
| 1993-12-16 | $1.16 | $1.19 | 58,581 | — | — |
| 1993-12-15 | $1.15 | $1.18 | 861 | — | — |
| 1993-12-14 | $1.16 | $1.19 | 132,669 | — | — |
| 1993-12-13 | $1.16 | $1.19 | 1,723 | — | — |
| 1993-12-10 | $1.16 | $1.19 | 23,260 | — | — |
| 1993-12-09 | $1.16 | $1.19 | 149,038 | — | — |
| 1993-12-08 | $1.18 | $1.21 | 69,781 | — | — |
| 1993-12-07 | $1.18 | $1.21 | 55,135 | — | — |
| 1993-12-06 | $1.18 | $1.21 | 59,443 | — | — |
| 1993-12-03 | $1.18 | $1.21 | 64,612 | — | — |
| 1993-12-02 | $1.16 | $1.19 | 57,720 | — | — |
| 1993-12-01 | $1.15 | $1.17 | 51,689 | — | — |
| 1993-11-30 | $1.15 | $1.17 | 43,936 | — | — |
| 1993-11-29 | $1.18 | $1.20 | 180,051 | — | — |
| 1993-11-26 | $1.10 | $1.13 | 6,030 | — | — |
| 1993-11-24 | $1.10 | $1.13 | 157,653 | — | — |
| 1993-11-23 | $1.10 | $1.13 | 10,338 | — | — |
| 1993-11-22 | $1.09 | $1.11 | 38,767 | — | — |
| 1993-11-19 | $1.10 | $1.13 | 80,119 | — | — |
| 1993-11-18 | $1.10 | $1.13 | 11,199 | — | — |
| 1993-11-17 | $1.12 | $1.14 | 36,183 | — | — |
| 1993-11-16 | $1.15 | $1.17 | 49,966 | — | — |
| 1993-11-15 | $1.13 | $1.16 | 9,476 | — | — |
| 1993-11-12 | $1.12 | $1.14 | 38,767 | — | — |
| 1993-11-11 | $1.12 | $1.14 | 48,243 | — | — |
| 1993-11-10 | $1.13 | $1.16 | 102,517 | — | — |
| 1993-11-09 | $1.09 | $1.11 | 4,307 | — | — |
| 1993-11-08 | $1.07 | $1.10 | 33,598 | — | — |
| 1993-11-05 | $1.06 | $1.08 | 10,338 | — | — |
| 1993-11-04 | $1.06 | $1.08 | 76,673 | — | — |
| 1993-11-03 | $1.09 | $1.11 | 43,075 | — | — |
| 1993-11-02 | $1.12 | $1.14 | 65,473 | — | — |
| 1993-11-01 | $1.13 | $1.16 | 24,122 | — | — |
| 1993-10-29 | $1.12 | $1.14 | 41,352 | — | — |
| 1993-10-28 | $1.13 | $1.16 | 111,994 | — | — |
| 1993-10-27 | $1.13 | $1.16 | 17,230 | — | — |
| 1993-10-26 | $1.15 | $1.17 | 0 | — | — |
| 1993-10-25 | $1.15 | $1.17 | 861 | — | — |
| 1993-10-22 | $1.15 | $1.17 | 124,055 | — | — |
| 1993-10-21 | $1.18 | $1.20 | 15,507 | — | — |
| 1993-10-20 | $1.18 | $1.20 | 5,169 | — | — |
| 1993-10-19 | $1.19 | $1.22 | 2,584 | — | — |
| 1993-10-18 | $1.20 | $1.23 | 39,629 | — | — |
| 1993-10-15 | $1.19 | $1.22 | 92,179 | — | — |
| 1993-10-14 | $1.18 | $1.20 | 22,399 | — | — |
| 1993-10-13 | $1.18 | $1.20 | 18,953 | — | — |
| 1993-10-12 | $1.19 | $1.22 | 24,122 | — | — |
| 1993-10-11 | $1.20 | $1.23 | 30,152 | — | — |
| 1993-10-08 | $1.19 | $1.22 | 105,963 | — | — |
| 1993-10-07 | $1.15 | $1.17 | 10,855 | — | — |
| 1993-10-06 | $1.15 | $1.17 | 72,365 | — | — |
| 1993-10-05 | $1.16 | $1.19 | 132,066 | — | — |
| 1993-10-04 | $1.13 | $1.16 | 44,324 | — | — |
| 1993-10-01 | $1.15 | $1.17 | 9,950 | — | — |
| 1993-09-30 | $1.16 | $1.19 | 17,187 | — | — |
| 1993-09-29 | $1.13 | $1.16 | 42,515 | — | — |
| 1993-09-28 | $1.12 | $1.14 | 73,270 | — | — |
| 1993-09-27 | $1.12 | $1.14 | 0 | — | — |
| 1993-09-24 | $1.12 | $1.14 | 15,378 | — | — |
| 1993-09-23 | $1.13 | $1.16 | 676,614 | — | — |
| 1993-09-22 | $1.13 | $1.16 | 37,087 | — | — |
| 1993-09-21 | $1.12 | $1.14 | 50,656 | — | — |
| 1993-09-20 | $1.13 | $1.16 | 5,427 | — | — |
| 1993-09-17 | $1.12 | $1.14 | 940,747 | — | — |
| 1993-09-16 | $1.12 | $1.14 | 59,701 | — | — |
| 1993-09-15 | $1.15 | $1.17 | 85,029 | — | — |
| 1993-09-14 | $1.13 | $1.16 | 18,996 | — | — |
| 1993-09-13 | $1.13 | $1.16 | 48,846 | — | — |
| 1993-09-10 | $1.13 | $1.16 | 56,988 | — | — |
| 1993-09-09 | $1.13 | $1.16 | 115,784 | — | — |
| 1993-09-08 | $1.15 | $1.17 | 795,112 | — | — |
| 1993-09-07 | $1.26 | $1.29 | 27,137 | — | — |
| 1993-09-03 | $1.23 | $1.26 | 13,568 | — | — |
| 1993-09-02 | $1.22 | $1.24 | 62,415 | — | — |
| 1993-09-01 | $1.26 | $1.29 | 49,751 | — | — |
| 1993-08-31 | $1.24 | $1.27 | 114,880 | — | — |
| 1993-08-30 | $1.17 | $1.20 | 21,710 | — | — |
| 1993-08-27 | $1.17 | $1.20 | 33,469 | — | — |
| 1993-08-26 | $1.19 | $1.21 | 65,129 | — | — |
| 1993-08-25 | $1.22 | $1.24 | 72,365 | — | — |
| 1993-08-24 | $1.20 | $1.23 | 98,598 | — | — |
| 1993-08-23 | $1.22 | $1.24 | 136,589 | — | — |
| 1993-08-20 | $1.16 | $1.19 | 27,137 | — | — |
| 1993-08-19 | $1.15 | $1.17 | 18,091 | — | — |
| 1993-08-18 | $1.16 | $1.19 | 127,544 | — | — |
| 1993-08-17 | $1.13 | $1.16 | 13,568 | — | — |
| 1993-08-16 | $1.15 | $1.17 | 52,465 | — | — |
| 1993-08-13 | $1.12 | $1.14 | 102,216 | — | — |
| 1993-08-12 | $1.15 | $1.17 | 93,170 | — | — |
| 1993-08-11 | $1.15 | $1.17 | 85,029 | — | — |
| 1993-08-10 | $1.13 | $1.16 | 105,834 | — | — |
| 1993-08-09 | $1.16 | $1.19 | 419,718 | — | — |
| 1993-08-06 | $1.12 | $1.14 | 41,610 | — | — |
| 1993-08-05 | $1.11 | $1.13 | 19,900 | — | — |
| 1993-08-04 | $1.11 | $1.13 | 34,373 | — | — |
| 1993-08-03 | $1.12 | $1.14 | 4,523 | — | — |
| 1993-08-02 | $1.13 | $1.16 | 19,900 | — | — |
| 1993-07-30 | $1.12 | $1.14 | 21,710 | — | — |
| 1993-07-29 | $1.15 | $1.17 | 43,419 | — | — |
| 1993-07-28 | $1.13 | $1.16 | 41,610 | — | — |
| 1993-07-27 | $1.13 | $1.16 | 250,564 | — | — |
| 1993-07-26 | $1.13 | $1.16 | 154,681 | — | — |
| 1993-07-23 | $1.11 | $1.13 | 8,141 | — | — |
| 1993-07-22 | $1.11 | $1.13 | 135,685 | — | — |
| 1993-07-21 | $1.12 | $1.14 | 6,332 | — | — |
| 1993-07-20 | $1.13 | $1.16 | 53,369 | — | — |
| 1993-07-19 | $1.11 | $1.13 | 19,900 | — | — |
| 1993-07-16 | $1.11 | $1.13 | 28,946 | — | — |
| 1993-07-15 | $1.11 | $1.13 | 0 | — | — |
| 1993-07-14 | $1.11 | $1.13 | 181,817 | — | — |
| 1993-07-13 | $1.09 | $1.12 | 94,075 | — | — |
| 1993-07-12 | $1.08 | $1.10 | 9,046 | — | — |
| 1993-07-09 | $1.08 | $1.10 | 49,751 | — | — |
| 1993-07-08 | $1.08 | $1.10 | 94,979 | — | — |
| 1993-07-07 | $1.08 | $1.10 | 5,427 | — | — |
| 1993-07-06 | $1.08 | $1.10 | 34,373 | — | — |
| 1993-07-02 | $1.06 | $1.09 | 34,373 | — | — |
| 1993-07-01 | $1.09 | $1.12 | 7,237 | — | — |
| 1993-06-30 | $1.08 | $1.10 | 40,705 | — | — |
| 1993-06-29 | $1.08 | $1.10 | 98,598 | — | — |
| 1993-06-28 | $1.05 | $1.07 | 170,963 | — | — |
| 1993-06-25 | $1.02 | $1.05 | 98,598 | — | — |
| 1993-06-24 | $0.98 | $1.00 | 1,809 | — | — |
| 1993-06-23 | $0.98 | $1.00 | 10,855 | — | — |
| 1993-06-22 | $0.98 | $1.00 | 6,332 | — | — |
| 1993-06-21 | $0.97 | $0.99 | 28,042 | — | — |
| 1993-06-18 | $0.97 | $0.99 | 0 | — | — |
| 1993-06-17 | $0.97 | $0.99 | 9,046 | — | — |
| 1993-06-16 | $0.97 | $0.99 | 32,564 | — | — |
| 1993-06-15 | $0.98 | $1.00 | 20,805 | — | — |
| 1993-06-14 | $0.97 | $0.99 | 24,423 | — | — |
| 1993-06-11 | $0.97 | $0.99 | 15,378 | — | — |
| 1993-06-10 | $0.97 | $0.99 | 60,606 | — | — |
| 1993-06-09 | $0.99 | $1.02 | 2,714 | — | — |
| 1993-06-08 | $0.99 | $1.02 | 33,469 | — | — |
| 1993-06-07 | $1.02 | $1.05 | 47,942 | — | — |
| 1993-06-04 | $1.02 | $1.05 | 3,618 | — | — |
| 1993-06-03 | $0.99 | $1.02 | 16,282 | — | — |
| 1993-06-02 | $0.99 | $1.02 | 41,610 | — | — |
| 1993-06-01 | $1.02 | $1.04 | 3,618 | — | — |
| 1993-05-28 | $1.02 | $1.04 | 10,855 | — | — |
| 1993-05-27 | $1.01 | $1.03 | 26,232 | — | — |
| 1993-05-26 | $0.99 | $1.01 | 48,846 | — | — |
| 1993-05-25 | $1.01 | $1.03 | 905 | — | — |
| 1993-05-24 | $1.01 | $1.03 | 15,378 | — | — |
| 1993-05-21 | $1.04 | $1.06 | 97,693 | — | — |
| 1993-05-20 | $1.06 | $1.08 | 37,087 | — | — |
| 1993-05-19 | $1.06 | $1.08 | 48,846 | — | — |
| 1993-05-18 | $1.08 | $1.10 | 9,046 | — | — |
| 1993-05-17 | $1.08 | $1.10 | 23,519 | — | — |
| 1993-05-14 | $1.08 | $1.10 | 56,988 | — | — |
| 1993-05-13 | $1.09 | $1.11 | 105,834 | — | — |
| 1993-05-12 | $1.11 | $1.13 | 290,365 | — | — |
| 1993-05-11 | $1.06 | $1.08 | 149,253 | — | — |
| 1993-05-10 | $1.06 | $1.08 | 19,900 | — | — |
| 1993-05-07 | $1.05 | $1.07 | 169,154 | — | — |
| 1993-05-06 | $1.05 | $1.07 | 65,129 | — | — |
| 1993-05-05 | $1.04 | $1.06 | 90,456 | — | — |
| 1993-05-04 | $1.02 | $1.04 | 59,701 | — | — |
| 1993-05-03 | $1.02 | $1.04 | 47,942 | — | — |
| 1993-04-30 | $1.01 | $1.03 | 9,950 | — | — |
| 1993-04-29 | $1.02 | $1.04 | 75,983 | — | — |
| 1993-04-28 | $1.01 | $1.03 | 37,992 | — | — |
| 1993-04-27 | $1.01 | $1.03 | 111,261 | — | — |
| 1993-04-26 | $1.01 | $1.03 | 2,714 | — | — |
| 1993-04-23 | $0.99 | $1.01 | 13,568 | — | — |
| 1993-04-22 | $1.01 | $1.03 | 40,705 | — | — |
| 1993-04-21 | $1.01 | $1.03 | 81,411 | — | — |
| 1993-04-20 | $1.04 | $1.06 | 108,548 | — | — |
| 1993-04-19 | $1.01 | $1.03 | 27,137 | — | — |
| 1993-04-16 | $1.01 | $1.03 | 5,427 | — | — |
| 1993-04-15 | $1.02 | $1.04 | 38,896 | — | — |
| 1993-04-14 | $1.04 | $1.06 | 74,174 | — | — |
| 1993-04-13 | $1.06 | $1.08 | 70,556 | — | — |
| 1993-04-12 | $1.01 | $1.03 | 20,805 | — | — |
| 1993-04-08 | $1.01 | $1.03 | 2,714 | — | — |
| 1993-04-07 | $1.01 | $1.03 | 33,469 | — | — |
| 1993-04-06 | $1.02 | $1.04 | 0 | — | — |
| 1993-04-05 | $1.02 | $1.04 | 14,473 | — | — |
| 1993-04-02 | $1.02 | $1.04 | 25,328 | — | — |
| 1993-04-01 | $1.01 | $1.03 | 69,651 | — | — |
| 1993-03-31 | $1.04 | $1.06 | 28,946 | — | — |
| 1993-03-30 | $1.02 | $1.04 | 54,274 | — | — |
| 1993-03-29 | $1.02 | $1.04 | 18,996 | — | — |
| 1993-03-26 | $1.04 | $1.06 | 70,556 | — | — |
| 1993-03-25 | $1.05 | $1.07 | 62,415 | — | — |
| 1993-03-24 | $1.04 | $1.06 | 104,929 | — | — |
| 1993-03-23 | $1.04 | $1.06 | 130,257 | — | — |
| 1993-03-22 | $1.02 | $1.04 | 120,307 | — | — |
| 1993-03-19 | $1.01 | $1.03 | 199,909 | — | — |
| 1993-03-18 | $0.99 | $1.01 | 4,523 | — | — |
| 1993-03-17 | $0.99 | $1.01 | 4,523 | — | — |
| 1993-03-16 | $0.99 | $1.01 | 25,328 | — | — |
| 1993-03-15 | $0.99 | $1.01 | 112,166 | — | — |
| 1993-03-12 | $0.99 | $1.01 | 40,705 | — | — |
| 1993-03-11 | $0.99 | $1.01 | 19,900 | — | — |
| 1993-03-10 | $0.99 | $1.01 | 155,585 | — | — |
| 1993-03-09 | $1.02 | $1.04 | 92,266 | — | — |
| 1993-03-08 | $1.01 | $1.03 | 28,946 | — | — |
| 1993-03-05 | $1.04 | $1.06 | 129,353 | — | — |
| 1993-03-04 | $1.02 | $1.04 | 253,278 | — | — |
| 1993-03-03 | $0.99 | $1.01 | 170,963 | — | — |
| 1993-03-02 | $0.91 | $0.93 | 7,237 | — | — |
| 1993-03-01 | $0.91 | $0.93 | 13,568 | — | — |
| 1993-02-26 | $0.90 | $0.92 | 13,568 | — | — |
| 1993-02-25 | $0.90 | $0.92 | 34,373 | — | — |
| 1993-02-24 | $0.88 | $0.90 | 199,909 | — | — |
| 1993-02-23 | $0.88 | $0.90 | 112,166 | — | — |
| 1993-02-22 | $0.94 | $0.95 | 22,614 | — | — |
| 1993-02-19 | $0.95 | $0.97 | 5,427 | — | — |
| 1993-02-18 | $0.95 | $0.97 | 48,846 | — | — |
| 1993-02-17 | $0.95 | $0.97 | 28,042 | — | — |
| 1993-02-16 | $0.95 | $0.97 | 26,232 | — | — |
| 1993-02-12 | $0.98 | $1.00 | 52,465 | — | — |
| 1993-02-11 | $1.02 | $1.04 | 199,004 | — | — |
| 1993-02-10 | $1.02 | $1.04 | 199,004 | — | — |
| 1993-02-09 | $1.01 | $1.03 | 688,374 | — | — |
| 1993-02-08 | $0.95 | $0.97 | 175,486 | — | — |
| 1993-02-05 | $0.93 | $0.94 | 64,224 | — | — |
| 1993-02-04 | $0.90 | $0.91 | 85,029 | — | — |
| 1993-02-03 | $0.90 | $0.91 | 101,311 | — | — |
| 1993-02-02 | $0.88 | $0.90 | 51,560 | — | — |
| 1993-02-01 | $0.87 | $0.88 | 21,710 | — | — |
| 1993-01-29 | $0.84 | $0.86 | 7,237 | — | — |
| 1993-01-28 | $0.84 | $0.86 | 25,328 | — | — |
| 1993-01-27 | $0.84 | $0.86 | 9,950 | — | — |
| 1993-01-26 | $0.86 | $0.87 | 9,046 | — | — |
| 1993-01-25 | $0.84 | $0.86 | 12,664 | — | — |
| 1993-01-22 | $0.84 | $0.86 | 47,942 | — | — |
| 1993-01-21 | $0.83 | $0.84 | 93,170 | — | — |
| 1993-01-20 | $0.87 | $0.88 | 18,091 | — | — |
| 1993-01-19 | $0.87 | $0.88 | 47,037 | — | — |
| 1993-01-18 | $0.88 | $0.90 | 79,602 | — | — |
| 1993-01-15 | $0.87 | $0.88 | 51,560 | — | — |
| 1993-01-14 | $0.86 | $0.87 | 163,726 | — | — |
| 1993-01-13 | $0.83 | $0.84 | 51,560 | — | — |
| 1993-01-12 | $0.83 | $0.84 | 2,714 | — | — |
| 1993-01-11 | $0.84 | $0.86 | 73,270 | — | — |
| 1993-01-08 | $0.82 | $0.83 | 85,934 | — | — |
| 1993-01-07 | $0.80 | $0.81 | 28,946 | — | — |
| 1993-01-06 | $0.80 | $0.81 | 19,900 | — | — |
| 1993-01-05 | $0.80 | $0.81 | 39,801 | — | — |
| 1993-01-04 | $0.79 | $0.80 | 47,942 | — | — |