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
- 1992-04-21 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 | $9.00 | $9.49 | 7,200 | — | — |
| 1993-12-30 | $8.88 | $9.36 | 1,600 | — | — |
| 1993-12-29 | $8.69 | $9.16 | 1,200 | — | — |
| 1993-12-28 | $8.69 | $9.16 | 400 | — | — |
| 1993-12-27 | $8.69 | $9.09 | 800 | — | — |
| 1993-12-23 | $9.00 | $9.42 | 0 | — | — |
| 1993-12-22 | $9.00 | $9.42 | 800 | — | — |
| 1993-12-21 | $8.75 | $9.16 | 400 | — | — |
| 1993-12-20 | $9.00 | $9.42 | 0 | — | — |
| 1993-12-17 | $9.00 | $9.42 | 3,200 | — | — |
| 1993-12-16 | $8.63 | $9.03 | 2,400 | — | — |
| 1993-12-15 | $9.00 | $9.42 | 14,000 | — | — |
| 1993-12-14 | $8.69 | $9.09 | 0 | — | — |
| 1993-12-13 | $8.69 | $9.09 | 0 | — | — |
| 1993-12-10 | $8.69 | $9.09 | 0 | — | — |
| 1993-12-09 | $8.69 | $9.09 | 2,000 | — | — |
| 1993-12-08 | $8.88 | $9.29 | 0 | — | — |
| 1993-12-07 | $8.88 | $9.29 | 27,200 | — | — |
| 1993-12-06 | $8.84 | $9.26 | 3,200 | — | — |
| 1993-12-03 | $8.69 | $9.09 | 0 | — | — |
| 1993-12-02 | $8.69 | $9.09 | 17,200 | — | — |
| 1993-12-01 | $8.84 | $9.26 | 11,600 | — | — |
| 1993-11-30 | $8.81 | $9.22 | 16,400 | — | — |
| 1993-11-29 | $8.69 | $9.09 | 9,600 | — | — |
| 1993-11-26 | $8.75 | $9.16 | 0 | — | — |
| 1993-11-24 | $8.75 | $9.16 | 0 | — | — |
| 1993-11-23 | $8.75 | $9.16 | 14,000 | — | — |
| 1993-11-22 | $8.88 | $9.29 | 3,200 | — | — |
| 1993-11-19 | $8.69 | $9.09 | 2,000 | — | — |
| 1993-11-18 | $8.75 | $9.16 | 400 | — | — |
| 1993-11-17 | $8.78 | $9.19 | 400 | — | — |
| 1993-11-16 | $9.06 | $9.48 | 800 | — | — |
| 1993-11-15 | $8.81 | $9.22 | 2,000 | — | — |
| 1993-11-12 | $9.03 | $9.45 | 0 | — | — |
| 1993-11-11 | $9.03 | $9.45 | 4,400 | — | — |
| 1993-11-10 | $8.88 | $9.29 | 7,200 | — | — |
| 1993-11-09 | $9.13 | $9.55 | 2,800 | — | — |
| 1993-11-08 | $9.06 | $9.48 | 1,600 | — | — |
| 1993-11-05 | $8.81 | $9.22 | 2,800 | — | — |
| 1993-11-04 | $8.81 | $9.22 | 4,000 | — | — |
| 1993-11-03 | $9.09 | $9.52 | 3,600 | — | — |
| 1993-11-02 | $8.97 | $9.39 | 25,200 | — | — |
| 1993-11-01 | $9.19 | $9.62 | 8,400 | — | — |
| 1993-10-29 | $9.09 | $9.52 | 16,800 | — | — |
| 1993-10-28 | $9.00 | $9.42 | 7,200 | — | — |
| 1993-10-27 | $8.94 | $9.35 | 30,800 | — | — |
| 1993-10-26 | $8.94 | $9.35 | 20,000 | — | — |
| 1993-10-25 | $9.00 | $9.42 | 31,200 | — | — |
| 1993-10-22 | $8.81 | $9.22 | 4,400 | — | — |
| 1993-10-21 | $8.81 | $9.22 | 9,200 | — | — |
| 1993-10-20 | $8.69 | $9.09 | 23,600 | — | — |
| 1993-10-19 | $9.06 | $9.48 | 11,200 | — | — |
| 1993-10-18 | $9.06 | $9.48 | 2,800 | — | — |
| 1993-10-15 | $9.06 | $9.48 | 17,600 | — | — |
| 1993-10-14 | $9.06 | $9.48 | 1,200 | — | — |
| 1993-10-13 | $8.94 | $9.35 | 400 | — | — |
| 1993-10-12 | $9.06 | $9.48 | 1,600 | — | — |
| 1993-10-11 | $9.06 | $9.48 | 22,400 | — | — |
| 1993-10-08 | $8.88 | $9.29 | 5,200 | — | — |
| 1993-10-07 | $9.00 | $9.42 | 4,400 | — | — |
| 1993-10-06 | $8.88 | $9.29 | 109,600 | — | — |
| 1993-10-05 | $8.88 | $9.29 | 4,000 | — | — |
| 1993-10-04 | $8.88 | $9.29 | 9,200 | — | — |
| 1993-10-01 | $8.88 | $9.29 | 12,400 | — | — |
| 1993-09-30 | $9.00 | $9.42 | 20,000 | — | — |
| 1993-09-29 | $9.13 | $9.55 | 7,600 | — | — |
| 1993-09-28 | $8.94 | $9.35 | 2,400 | — | — |
| 1993-09-27 | $9.13 | $9.55 | 800 | — | — |
| 1993-09-24 | $8.75 | $9.09 | 34,800 | — | — |
| 1993-09-23 | $8.88 | $9.22 | 6,400 | — | — |
| 1993-09-22 | $8.88 | $9.22 | 10,800 | — | — |
| 1993-09-21 | $9.00 | $9.35 | 8,400 | — | — |
| 1993-09-20 | $9.13 | $9.48 | 4,000 | — | — |
| 1993-09-17 | $9.13 | $9.48 | 17,200 | — | — |
| 1993-09-16 | $9.19 | $9.55 | 9,600 | — | — |
| 1993-09-15 | $9.44 | $9.81 | 9,200 | — | — |
| 1993-09-14 | $9.19 | $9.55 | 5,200 | — | — |
| 1993-09-13 | $9.13 | $9.48 | 20,000 | — | — |
| 1993-09-10 | $9.13 | $9.48 | 5,600 | — | — |
| 1993-09-09 | $9.13 | $9.48 | 22,000 | — | — |
| 1993-09-08 | $9.38 | $9.74 | 6,400 | — | — |
| 1993-09-07 | $9.19 | $9.55 | 22,000 | — | — |
| 1993-09-03 | $9.28 | $9.64 | 8,000 | — | — |
| 1993-09-02 | $9.31 | $9.68 | 2,000 | — | — |
| 1993-09-01 | $9.38 | $9.74 | 43,600 | — | — |
| 1993-08-31 | $9.38 | $9.74 | 12,400 | — | — |
| 1993-08-30 | $9.13 | $9.48 | 0 | — | — |
| 1993-08-27 | $9.13 | $9.48 | 4,000 | — | — |
| 1993-08-26 | $9.19 | $9.55 | 81,600 | — | — |
| 1993-08-25 | $9.13 | $9.48 | 3,200 | — | — |
| 1993-08-24 | $9.13 | $9.48 | 8,000 | — | — |
| 1993-08-23 | $9.13 | $9.48 | 56,400 | — | — |
| 1993-08-20 | $9.13 | $9.48 | 10,400 | — | — |
| 1993-08-19 | $9.09 | $9.45 | 50,000 | — | — |
| 1993-08-18 | $9.25 | $9.61 | 400 | — | — |
| 1993-08-17 | $9.00 | $9.35 | 30,000 | — | — |
| 1993-08-16 | $8.94 | $9.29 | 0 | — | — |
| 1993-08-13 | $8.94 | $9.29 | 112,800 | — | — |
| 1993-08-12 | $8.75 | $9.09 | 3,200 | — | — |
| 1993-08-11 | $8.88 | $9.22 | 5,600 | — | — |
| 1993-08-10 | $8.88 | $9.22 | 1,600 | — | — |
| 1993-08-09 | $8.88 | $9.22 | 13,600 | — | — |
| 1993-08-06 | $8.88 | $9.22 | 9,200 | — | — |
| 1993-08-05 | $8.72 | $9.06 | 1,600 | — | — |
| 1993-08-04 | $8.63 | $8.96 | 0 | — | — |
| 1993-08-03 | $8.63 | $8.96 | 0 | — | — |
| 1993-08-02 | $8.63 | $8.96 | 0 | — | — |
| 1993-07-30 | $8.63 | $8.96 | 40,800 | — | — |
| 1993-07-29 | $8.88 | $9.22 | 2,800 | — | — |
| 1993-07-28 | $8.75 | $9.09 | 13,600 | — | — |
| 1993-07-27 | $8.63 | $8.96 | 6,400 | — | — |
| 1993-07-26 | $8.69 | $9.03 | 2,000 | — | — |
| 1993-07-23 | $8.50 | $8.83 | 12,000 | — | — |
| 1993-07-22 | $8.88 | $9.22 | 10,000 | — | — |
| 1993-07-21 | $8.75 | $9.09 | 20,800 | — | — |
| 1993-07-20 | $8.88 | $9.22 | 49,600 | — | — |
| 1993-07-19 | $8.63 | $8.96 | 800 | — | — |
| 1993-07-16 | $8.38 | $8.70 | 42,800 | — | — |
| 1993-07-15 | $8.34 | $8.67 | 11,200 | — | — |
| 1993-07-14 | $8.50 | $8.83 | 5,200 | — | — |
| 1993-07-13 | $8.50 | $8.83 | 2,800 | — | — |
| 1993-07-12 | $8.25 | $8.57 | 1,600 | — | — |
| 1993-07-09 | $8.56 | $8.90 | 28,800 | — | — |
| 1993-07-08 | $8.38 | $8.70 | 20,800 | — | — |
| 1993-07-07 | $8.50 | $8.83 | 6,800 | — | — |
| 1993-07-06 | $8.38 | $8.70 | 98,400 | — | — |
| 1993-07-02 | $8.38 | $8.70 | 400 | — | — |
| 1993-07-01 | $8.06 | $8.38 | 10,400 | — | — |
| 1993-06-30 | $7.94 | $8.25 | 0 | — | — |
| 1993-06-29 | $7.94 | $8.25 | 9,200 | — | — |
| 1993-06-28 | $7.94 | $8.25 | 11,200 | — | — |
| 1993-06-25 | $8.00 | $8.25 | 4,000 | — | — |
| 1993-06-24 | $8.13 | $8.38 | 11,200 | — | — |
| 1993-06-23 | $8.13 | $8.38 | 0 | — | — |
| 1993-06-22 | $8.13 | $8.38 | 54,000 | — | — |
| 1993-06-21 | $8.13 | $8.38 | 53,600 | — | — |
| 1993-06-18 | $7.75 | $7.99 | 28,000 | — | — |
| 1993-06-17 | $7.94 | $8.18 | 6,400 | — | — |
| 1993-06-16 | $7.88 | $8.12 | 15,600 | — | — |
| 1993-06-15 | $8.00 | $8.25 | 46,400 | — | — |
| 1993-06-14 | $7.88 | $8.12 | 0 | — | — |
| 1993-06-11 | $7.88 | $8.12 | 56,400 | — | — |
| 1993-06-10 | $7.81 | $8.05 | 26,000 | — | — |
| 1993-06-09 | $7.75 | $7.99 | 0 | — | — |
| 1993-06-08 | $7.75 | $7.99 | 4,000 | — | — |
| 1993-06-07 | $7.69 | $7.93 | 0 | — | — |
| 1993-06-04 | $7.69 | $7.93 | 6,800 | — | — |
| 1993-06-03 | $7.75 | $7.99 | 52,800 | — | — |
| 1993-06-02 | $8.13 | $8.38 | 15,600 | — | — |
| 1993-06-01 | $7.69 | $7.93 | 6,000 | — | — |
| 1993-05-28 | $8.00 | $8.25 | 16,400 | — | — |
| 1993-05-27 | $7.63 | $7.86 | 8,800 | — | — |
| 1993-05-26 | $7.88 | $8.12 | 3,200 | — | — |
| 1993-05-25 | $7.94 | $8.18 | 27,200 | — | — |
| 1993-05-24 | $7.63 | $7.86 | 1,600 | — | — |
| 1993-05-21 | $7.63 | $7.86 | 3,200 | — | — |
| 1993-05-20 | $7.63 | $7.86 | 8,400 | — | — |
| 1993-05-19 | $7.81 | $8.05 | 9,600 | — | — |
| 1993-05-18 | $7.75 | $7.99 | 0 | — | — |
| 1993-05-17 | $7.75 | $7.99 | 8,400 | — | — |
| 1993-05-14 | $7.75 | $7.99 | 12,800 | — | — |
| 1993-05-13 | $7.94 | $8.18 | 0 | — | — |
| 1993-05-12 | $7.94 | $8.18 | 400 | — | — |
| 1993-05-11 | $8.13 | $8.38 | 4,000 | — | — |
| 1993-05-10 | $8.13 | $8.38 | 4,400 | — | — |
| 1993-05-07 | $8.13 | $8.38 | 14,000 | — | — |
| 1993-05-06 | $8.00 | $8.25 | 0 | — | — |
| 1993-05-05 | $8.00 | $8.25 | 2,400 | — | — |
| 1993-05-04 | $8.06 | $8.31 | 0 | — | — |
| 1993-05-03 | $8.06 | $8.31 | 0 | — | — |
| 1993-04-30 | $8.06 | $8.31 | 9,600 | — | — |
| 1993-04-29 | $7.75 | $7.99 | 2,400 | — | — |
| 1993-04-28 | $8.00 | $8.25 | 13,600 | — | — |
| 1993-04-27 | $8.13 | $8.38 | 7,600 | — | — |
| 1993-04-26 | $8.25 | $8.51 | 4,800 | — | — |
| 1993-04-23 | $8.19 | $8.44 | 6,800 | — | — |
| 1993-04-22 | $8.13 | $8.38 | 5,200 | — | — |
| 1993-04-21 | $8.50 | $8.76 | 400 | — | — |
| 1993-04-20 | $8.50 | $8.76 | 10,000 | — | — |
| 1993-04-19 | $8.50 | $8.76 | 400 | — | — |
| 1993-04-16 | $8.50 | $8.76 | 19,200 | — | — |
| 1993-04-15 | $8.00 | $8.25 | 800 | — | — |
| 1993-04-14 | $8.50 | $8.76 | 1,200 | — | — |
| 1993-04-13 | $8.16 | $8.41 | 38,800 | — | — |
| 1993-04-12 | $8.50 | $8.76 | 6,000 | — | — |
| 1993-04-08 | $8.50 | $8.76 | 9,600 | — | — |
| 1993-04-07 | $8.00 | $8.25 | 1,200 | — | — |
| 1993-04-06 | $8.25 | $8.51 | 19,600 | — | — |
| 1993-04-05 | $8.38 | $8.63 | 4,000 | — | — |
| 1993-04-02 | $8.50 | $8.76 | 8,000 | — | — |
| 1993-04-01 | $8.50 | $8.76 | 0 | — | — |
| 1993-03-31 | $8.50 | $8.76 | 6,800 | — | — |
| 1993-03-30 | $8.63 | $8.89 | 2,000 | — | — |
| 1993-03-29 | $8.13 | $8.38 | 3,600 | — | — |
| 1993-03-26 | $8.63 | $8.89 | 400 | — | — |
| 1993-03-25 | $8.25 | $8.45 | 9,600 | — | — |
| 1993-03-24 | $8.63 | $8.83 | 14,400 | — | — |
| 1993-03-23 | $8.28 | $8.48 | 10,800 | — | — |
| 1993-03-22 | $8.25 | $8.45 | 8,000 | — | — |
| 1993-03-19 | $8.00 | $8.19 | 21,200 | — | — |
| 1993-03-18 | $7.94 | $8.13 | 21,600 | — | — |
| 1993-03-17 | $8.00 | $8.19 | 8,800 | — | — |
| 1993-03-16 | $7.88 | $8.06 | 0 | — | — |
| 1993-03-15 | $7.88 | $8.06 | 1,600 | — | — |
| 1993-03-12 | $7.75 | $7.94 | 17,200 | — | — |
| 1993-03-11 | $7.81 | $8.00 | 3,200 | — | — |
| 1993-03-10 | $7.69 | $7.87 | 4,800 | — | — |
| 1993-03-09 | $7.75 | $7.94 | 0 | — | — |
| 1993-03-08 | $7.75 | $7.94 | 40,000 | — | — |
| 1993-03-05 | $7.75 | $7.94 | 30,800 | — | — |
| 1993-03-04 | $7.69 | $7.87 | 19,200 | — | — |
| 1993-03-03 | $7.75 | $7.94 | 9,600 | — | — |
| 1993-03-02 | $7.31 | $7.49 | 7,600 | — | — |
| 1993-03-01 | $7.31 | $7.49 | 2,800 | — | — |
| 1993-02-26 | $7.75 | $7.94 | 3,600 | — | — |
| 1993-02-25 | $7.75 | $7.94 | 6,000 | — | — |
| 1993-02-24 | $7.63 | $7.81 | 16,400 | — | — |
| 1993-02-23 | $7.75 | $7.94 | 7,600 | — | — |
| 1993-02-22 | $7.31 | $7.49 | 12,800 | — | — |
| 1993-02-19 | $7.38 | $7.55 | 3,600 | — | — |
| 1993-02-18 | $7.38 | $7.55 | 10,000 | — | — |
| 1993-02-17 | $7.38 | $7.55 | 9,200 | — | — |
| 1993-02-16 | $7.38 | $7.55 | 2,000 | — | — |
| 1993-02-12 | $7.38 | $7.55 | 6,400 | — | — |
| 1993-02-11 | $7.38 | $7.55 | 5,600 | — | — |
| 1993-02-10 | $7.38 | $7.55 | 400 | — | — |
| 1993-02-09 | $7.13 | $7.30 | 400 | — | — |
| 1993-02-08 | $7.38 | $7.55 | 4,400 | — | — |
| 1993-02-05 | $7.38 | $7.55 | 1,600 | — | — |
| 1993-02-04 | $7.38 | $7.55 | 1,200 | — | — |
| 1993-02-03 | $7.38 | $7.55 | 3,200 | — | — |
| 1993-02-02 | $7.38 | $7.55 | 90,400 | — | — |
| 1993-02-01 | $7.19 | $7.36 | 5,600 | — | — |
| 1993-01-29 | $7.25 | $7.42 | 47,600 | — | — |
| 1993-01-28 | $7.06 | $7.23 | 4,000 | — | — |
| 1993-01-27 | $7.31 | $7.49 | 800 | — | — |
| 1993-01-26 | $7.19 | $7.36 | 84,000 | — | — |
| 1993-01-25 | $7.13 | $7.30 | 6,800 | — | — |
| 1993-01-22 | $7.31 | $7.49 | 4,400 | — | — |
| 1993-01-21 | $7.25 | $7.42 | 78,800 | — | — |
| 1993-01-20 | $7.31 | $7.49 | 54,400 | — | — |
| 1993-01-19 | $7.31 | $7.49 | 800 | — | — |
| 1993-01-18 | $7.31 | $7.49 | 88,000 | — | — |
| 1993-01-15 | $7.00 | $7.17 | 36,400 | — | — |
| 1993-01-14 | $7.25 | $7.42 | 29,200 | — | — |
| 1993-01-13 | $6.75 | $6.91 | 4,000 | — | — |
| 1993-01-12 | $7.00 | $7.17 | 61,200 | — | — |
| 1993-01-11 | $6.75 | $6.91 | 201,600 | — | — |
| 1993-01-08 | $6.81 | $6.98 | 15,200 | — | — |
| 1993-01-07 | $6.63 | $6.78 | 2,400 | — | — |
| 1993-01-06 | $6.81 | $6.98 | 400 | — | — |
| 1993-01-05 | $6.56 | $6.72 | 4,400 | — | — |
| 1993-01-04 | $7.00 | $7.17 | 33,200 | — | — |