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
- 1992-07-01 to 2026-08-27
- 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 | $9.00 | 39,400 | — | — |
| 1993-12-30 | $9.00 | $9.00 | 9,650 | — | — |
| 1993-12-29 | $9.00 | $9.00 | 4,350 | — | — |
| 1993-12-28 | $9.00 | $9.00 | 6,000 | — | — |
| 1993-12-27 | $9.25 | $9.25 | 26,350 | — | — |
| 1993-12-23 | $8.50 | $8.50 | 12,500 | — | — |
| 1993-12-22 | $8.50 | $8.50 | 4,000 | — | — |
| 1993-12-21 | $8.00 | $8.00 | 33,000 | — | — |
| 1993-12-20 | $7.50 | $7.50 | 14,500 | — | — |
| 1993-12-17 | $7.75 | $7.75 | 4,700 | — | — |
| 1993-12-16 | $7.50 | $7.50 | 8,800 | — | — |
| 1993-12-15 | $7.50 | $7.50 | 10,800 | — | — |
| 1993-12-14 | $7.50 | $7.50 | 96,900 | — | — |
| 1993-12-13 | $7.50 | $7.50 | 32,300 | — | — |
| 1993-12-10 | $8.25 | $8.25 | 89,750 | — | — |
| 1993-12-09 | $9.00 | $9.00 | 16,100 | — | — |
| 1993-12-08 | $9.50 | $9.50 | 6,850 | — | — |
| 1993-12-07 | $9.75 | $9.75 | 3,450 | — | — |
| 1993-12-06 | $9.50 | $9.50 | 77,750 | — | — |
| 1993-12-03 | $9.88 | $9.87 | 33,150 | — | — |
| 1993-12-02 | $9.75 | $9.75 | 84,050 | — | — |
| 1993-12-01 | $9.88 | $9.87 | 7,500 | — | — |
| 1993-11-30 | $10.00 | $10.00 | 62,500 | — | — |
| 1993-11-29 | $10.00 | $10.00 | 16,900 | — | — |
| 1993-11-26 | $9.81 | $9.81 | 5,850 | — | — |
| 1993-11-24 | $9.75 | $9.75 | 2,900 | — | — |
| 1993-11-23 | $9.50 | $9.50 | 5,500 | — | — |
| 1993-11-22 | $9.75 | $9.75 | 20,200 | — | — |
| 1993-11-19 | $9.75 | $9.75 | 14,850 | — | — |
| 1993-11-18 | $9.88 | $9.87 | 3,450 | — | — |
| 1993-11-17 | $9.75 | $9.75 | 1,150 | — | — |
| 1993-11-16 | $9.75 | $9.75 | 1,250 | — | — |
| 1993-11-15 | $10.00 | $10.00 | 14,350 | — | — |
| 1993-11-12 | $10.00 | $10.00 | 19,050 | — | — |
| 1993-11-11 | $9.75 | $9.75 | 7,900 | — | — |
| 1993-11-10 | $9.75 | $9.75 | 1,700 | — | — |
| 1993-11-09 | $9.75 | $9.75 | 8,550 | — | — |
| 1993-11-08 | $9.75 | $9.75 | 10,500 | — | — |
| 1993-11-05 | $9.75 | $9.75 | 30,700 | — | — |
| 1993-11-04 | $10.13 | $10.12 | 53,600 | — | — |
| 1993-11-03 | $10.25 | $10.25 | 27,550 | — | — |
| 1993-11-02 | $10.25 | $10.25 | 6,050 | — | — |
| 1993-11-01 | $10.50 | $10.50 | 3,750 | — | — |
| 1993-10-29 | $10.75 | $10.75 | 4,700 | — | — |
| 1993-10-28 | $10.25 | $10.25 | 1,650 | — | — |
| 1993-10-27 | $10.25 | $10.25 | 36,700 | — | — |
| 1993-10-26 | $10.38 | $10.37 | 10,300 | — | — |
| 1993-10-25 | $10.25 | $10.25 | 10,850 | — | — |
| 1993-10-22 | $10.25 | $10.25 | 7,450 | — | — |
| 1993-10-21 | $10.50 | $10.50 | 13,800 | — | — |
| 1993-10-20 | $10.75 | $10.75 | 7,450 | — | — |
| 1993-10-19 | $10.25 | $10.25 | 46,650 | — | — |
| 1993-10-18 | $10.50 | $10.50 | 5,800 | — | — |
| 1993-10-15 | $10.75 | $10.75 | 5,100 | — | — |
| 1993-10-14 | $10.50 | $10.50 | 16,050 | — | — |
| 1993-10-13 | $10.50 | $10.50 | 2,450 | — | — |
| 1993-10-12 | $10.50 | $10.50 | 21,450 | — | — |
| 1993-10-11 | $10.25 | $10.25 | 6,700 | — | — |
| 1993-10-08 | $10.25 | $10.25 | 16,650 | — | — |
| 1993-10-07 | $10.50 | $10.50 | 3,050 | — | — |
| 1993-10-06 | $10.50 | $10.50 | 3,650 | — | — |
| 1993-10-05 | $10.25 | $10.25 | 3,000 | — | — |
| 1993-10-04 | $10.00 | $10.00 | 8,150 | — | — |
| 1993-10-01 | $10.00 | $10.00 | 34,150 | — | — |
| 1993-09-30 | $10.50 | $10.50 | 7,800 | — | — |
| 1993-09-29 | $10.00 | $10.00 | 13,800 | — | — |
| 1993-09-28 | $10.25 | $10.25 | 10,200 | — | — |
| 1993-09-27 | $9.75 | $9.75 | 31,150 | — | — |
| 1993-09-24 | $10.00 | $10.00 | 26,850 | — | — |
| 1993-09-23 | $9.75 | $9.75 | 81,550 | — | — |
| 1993-09-22 | $9.63 | $9.62 | 42,850 | — | — |
| 1993-09-21 | $9.75 | $9.75 | 18,650 | — | — |
| 1993-09-20 | $10.25 | $10.25 | 7,800 | — | — |
| 1993-09-17 | $10.50 | $10.50 | 3,950 | — | — |
| 1993-09-16 | $10.00 | $10.00 | 13,550 | — | — |
| 1993-09-15 | $10.25 | $10.25 | 17,750 | — | — |
| 1993-09-14 | $10.25 | $10.25 | 150,950 | — | — |
| 1993-09-13 | $10.50 | $10.50 | 33,100 | — | — |
| 1993-09-10 | $11.00 | $11.00 | 8,250 | — | — |
| 1993-09-09 | $10.50 | $10.50 | 7,000 | — | — |
| 1993-09-08 | $10.50 | $10.50 | 25,650 | — | — |
| 1993-09-07 | $10.75 | $10.75 | 6,050 | — | — |
| 1993-09-03 | $11.25 | $11.25 | 2,100 | — | — |
| 1993-09-02 | $11.25 | $11.25 | 8,150 | — | — |
| 1993-09-01 | $11.25 | $11.25 | 8,400 | — | — |
| 1993-08-31 | $10.75 | $10.75 | 51,800 | — | — |
| 1993-08-30 | $12.00 | $12.00 | 22,950 | — | — |
| 1993-08-27 | $12.00 | $12.00 | 97,650 | — | — |
| 1993-08-26 | $11.00 | $11.00 | 8,900 | — | — |
| 1993-08-25 | $11.25 | $11.25 | 23,950 | — | — |
| 1993-08-24 | $10.75 | $10.75 | 20,950 | — | — |
| 1993-08-23 | $10.50 | $10.50 | 4,300 | — | — |
| 1993-08-20 | $10.75 | $10.75 | 4,150 | — | — |
| 1993-08-19 | $10.75 | $10.75 | 50,100 | — | — |
| 1993-08-18 | $10.50 | $10.50 | 11,350 | — | — |
| 1993-08-17 | $10.50 | $10.50 | 1,000 | — | — |
| 1993-08-16 | $10.75 | $10.75 | 800 | — | — |
| 1993-08-13 | $10.75 | $10.75 | 7,950 | — | — |
| 1993-08-12 | $10.50 | $10.50 | 25,450 | — | — |
| 1993-08-11 | $10.75 | $10.75 | 13,650 | — | — |
| 1993-08-10 | $10.25 | $10.25 | 8,750 | — | — |
| 1993-08-09 | $10.75 | $10.75 | 10,450 | — | — |
| 1993-08-06 | $10.50 | $10.50 | 850 | — | — |
| 1993-08-05 | $10.63 | $10.62 | 11,050 | — | — |
| 1993-08-04 | $10.50 | $10.50 | 2,300 | — | — |
| 1993-08-03 | $10.63 | $10.62 | 19,050 | — | — |
| 1993-08-02 | $10.25 | $10.25 | 10,750 | — | — |
| 1993-07-30 | $10.00 | $10.00 | 13,300 | — | — |
| 1993-07-29 | $10.25 | $10.25 | 14,350 | — | — |
| 1993-07-28 | $10.25 | $10.25 | 57,500 | — | — |
| 1993-07-27 | $10.50 | $10.50 | 6,650 | — | — |
| 1993-07-26 | $10.50 | $10.50 | 29,950 | — | — |
| 1993-07-23 | $10.25 | $10.25 | 2,800 | — | — |
| 1993-07-22 | $10.25 | $10.25 | 2,950 | — | — |
| 1993-07-21 | $10.25 | $10.25 | 23,950 | — | — |
| 1993-07-20 | $10.25 | $10.25 | 16,200 | — | — |
| 1993-07-19 | $10.25 | $10.25 | 300 | — | — |
| 1993-07-16 | $10.25 | $10.25 | 10,600 | — | — |
| 1993-07-15 | $10.88 | $10.87 | 12,850 | — | — |
| 1993-07-14 | $11.00 | $11.00 | 10,000 | — | — |
| 1993-07-13 | $11.00 | $11.00 | 45,150 | — | — |
| 1993-07-12 | $11.00 | $11.00 | 29,050 | — | — |
| 1993-07-09 | $11.75 | $11.75 | 13,750 | — | — |
| 1993-07-08 | $11.75 | $11.75 | 16,650 | — | — |
| 1993-07-07 | $11.75 | $11.75 | 34,550 | — | — |
| 1993-07-06 | $11.75 | $11.75 | 26,950 | — | — |
| 1993-07-02 | $12.00 | $12.00 | 141,150 | — | — |
| 1993-07-01 | $11.00 | $11.00 | 34,050 | — | — |
| 1993-06-30 | $10.50 | $10.50 | 95,200 | — | — |
| 1993-06-29 | $10.50 | $10.50 | 11,050 | — | — |
| 1993-06-28 | $10.50 | $10.50 | 8,250 | — | — |
| 1993-06-25 | $10.25 | $10.25 | 4,000 | — | — |
| 1993-06-24 | $10.25 | $10.25 | 16,400 | — | — |
| 1993-06-23 | $10.00 | $10.00 | 17,800 | — | — |
| 1993-06-22 | $10.00 | $10.00 | 48,350 | — | — |
| 1993-06-21 | $10.25 | $10.25 | 103,550 | — | — |
| 1993-06-18 | $10.25 | $10.25 | 13,000 | — | — |
| 1993-06-17 | $10.00 | $10.00 | 8,750 | — | — |
| 1993-06-16 | $10.00 | $10.00 | 2,950 | — | — |
| 1993-06-15 | $10.75 | $10.75 | 2,750 | — | — |
| 1993-06-14 | $10.75 | $10.75 | 7,900 | — | — |
| 1993-06-11 | $10.50 | $10.50 | 40,200 | — | — |
| 1993-06-10 | $10.75 | $10.75 | 67,100 | — | — |
| 1993-06-09 | $10.75 | $10.75 | 111,300 | — | — |
| 1993-06-08 | $11.00 | $11.00 | 4,150 | — | — |
| 1993-06-07 | $11.00 | $11.00 | 46,250 | — | — |
| 1993-06-04 | $11.00 | $11.00 | 27,750 | — | — |
| 1993-06-03 | $11.00 | $11.00 | 28,300 | — | — |
| 1993-06-02 | $11.75 | $11.75 | 26,250 | — | — |
| 1993-06-01 | $11.75 | $11.75 | 2,000 | — | — |
| 1993-05-28 | $11.75 | $11.75 | 12,650 | — | — |
| 1993-05-27 | $12.00 | $12.00 | 55,650 | — | — |
| 1993-05-26 | $12.00 | $12.00 | 6,600 | — | — |
| 1993-05-25 | $12.25 | $12.25 | 68,500 | — | — |
| 1993-05-24 | $11.75 | $11.75 | 129,000 | — | — |
| 1993-05-21 | $10.50 | $10.50 | 60,700 | — | — |
| 1993-05-20 | $10.50 | $10.50 | 97,350 | — | — |
| 1993-05-19 | $11.25 | $11.25 | 137,000 | — | — |
| 1993-05-18 | $11.25 | $11.25 | 78,850 | — | — |
| 1993-05-17 | $12.25 | $12.25 | 10,600 | — | — |
| 1993-05-14 | $12.25 | $12.25 | 18,650 | — | — |
| 1993-05-13 | $11.88 | $11.87 | 76,400 | — | — |
| 1993-05-12 | $12.25 | $12.25 | 64,200 | — | — |
| 1993-05-11 | $12.00 | $12.00 | 50,000 | — | — |
| 1993-05-10 | $12.25 | $12.25 | 218,250 | — | — |
| 1993-05-07 | $12.00 | $12.00 | 108,200 | — | — |
| 1993-05-06 | $11.63 | $11.62 | 111,050 | — | — |
| 1993-05-05 | $11.38 | $11.37 | 101,850 | — | — |
| 1993-05-04 | $10.75 | $10.75 | 182,250 | — | — |
| 1993-05-03 | $10.50 | $10.50 | 210,250 | — | — |
| 1993-04-30 | $10.25 | $10.25 | 63,850 | — | — |
| 1993-04-29 | $10.00 | $10.00 | 31,150 | — | — |
| 1993-04-28 | $10.00 | $10.00 | 72,950 | — | — |
| 1993-04-27 | $10.25 | $10.25 | 204,350 | — | — |
| 1993-04-26 | $10.13 | $10.12 | 190,800 | — | — |
| 1993-04-23 | $10.00 | $10.00 | 367,600 | — | — |
| 1993-04-22 | $9.75 | $9.75 | 74,250 | — | — |
| 1993-04-21 | $10.00 | $10.00 | 21,150 | — | — |
| 1993-04-20 | $8.88 | $8.87 | 9,150 | — | — |
| 1993-04-19 | $9.00 | $9.00 | 16,450 | — | — |
| 1993-04-16 | $8.75 | $8.75 | 61,500 | — | — |
| 1993-04-15 | $8.75 | $8.75 | 56,950 | — | — |
| 1993-04-14 | $9.00 | $9.00 | 25,650 | — | — |
| 1993-04-13 | $9.38 | $9.37 | 22,650 | — | — |
| 1993-04-12 | $9.75 | $9.75 | 26,000 | — | — |
| 1993-04-08 | $10.25 | $10.25 | 8,200 | — | — |
| 1993-04-07 | $9.88 | $9.87 | 111,950 | — | — |
| 1993-04-06 | $10.50 | $10.50 | 7,550 | — | — |
| 1993-04-05 | $11.25 | $11.25 | 41,150 | — | — |
| 1993-04-02 | $11.00 | $11.00 | 72,950 | — | — |
| 1993-04-01 | $11.63 | $11.62 | 692,800 | — | — |
| 1993-03-31 | $10.00 | $10.00 | 18,550 | — | — |
| 1993-03-30 | $9.75 | $9.75 | 76,450 | — | — |
| 1993-03-29 | $10.50 | $10.50 | 136,950 | — | — |
| 1993-03-26 | $10.00 | $10.00 | 66,250 | — | — |
| 1993-03-25 | $9.50 | $9.50 | 93,650 | — | — |
| 1993-03-24 | $10.75 | $10.75 | 187,600 | — | — |
| 1993-03-23 | $7.50 | $7.50 | 46,500 | — | — |
| 1993-03-22 | $7.50 | $7.50 | 70,150 | — | — |
| 1993-03-19 | $7.25 | $7.25 | 174,550 | — | — |
| 1993-03-18 | $6.50 | $6.50 | 38,850 | — | — |
| 1993-03-17 | $6.38 | $6.37 | 66,100 | — | — |
| 1993-03-16 | $6.00 | $6.00 | 24,000 | — | — |
| 1993-03-15 | $6.13 | $6.12 | 29,550 | — | — |
| 1993-03-12 | $6.13 | $6.12 | 22,850 | — | — |
| 1993-03-11 | $5.75 | $5.75 | 10,400 | — | — |
| 1993-03-10 | $5.63 | $5.62 | 22,650 | — | — |
| 1993-03-09 | $6.00 | $6.00 | 3,200 | — | — |
| 1993-03-08 | $5.88 | $5.87 | 22,450 | — | — |
| 1993-03-05 | $6.00 | $6.00 | 7,900 | — | — |
| 1993-03-04 | $5.75 | $5.75 | 51,750 | — | — |
| 1993-03-03 | $5.63 | $5.62 | 25,300 | — | — |
| 1993-03-02 | $5.00 | $5.00 | 13,950 | — | — |
| 1993-03-01 | $5.50 | $5.50 | 1,000 | — | — |
| 1993-02-26 | $5.00 | $5.00 | 10,750 | — | — |
| 1993-02-25 | $5.00 | $5.00 | 13,850 | — | — |
| 1993-02-24 | $5.25 | $5.25 | 2,500 | — | — |
| 1993-02-23 | $5.38 | $5.37 | 6,000 | — | — |
| 1993-02-22 | $5.38 | $5.37 | 8,150 | — | — |
| 1993-02-19 | $5.50 | $5.50 | 18,800 | — | — |
| 1993-02-18 | $5.50 | $5.50 | 13,900 | — | — |
| 1993-02-17 | $5.25 | $5.25 | 39,950 | — | — |
| 1993-02-16 | $5.38 | $5.37 | 5,200 | — | — |
| 1993-02-12 | $5.50 | $5.50 | 80,700 | — | — |
| 1993-02-11 | $5.50 | $5.50 | 29,400 | — | — |
| 1993-02-10 | $5.75 | $5.75 | 18,750 | — | — |
| 1993-02-09 | $5.75 | $5.75 | 71,600 | — | — |
| 1993-02-08 | $6.25 | $6.25 | 26,200 | — | — |
| 1993-02-05 | $5.25 | $5.25 | 50,250 | — | — |
| 1993-02-04 | $4.88 | $4.87 | 99,650 | — | — |
| 1993-02-03 | $4.00 | $4.00 | 37,500 | — | — |
| 1993-02-02 | $4.25 | $4.25 | 2,450 | — | — |
| 1993-02-01 | $4.00 | $4.00 | 17,500 | — | — |
| 1993-01-29 | $4.25 | $4.25 | 19,250 | — | — |
| 1993-01-28 | $4.00 | $4.00 | 14,650 | — | — |
| 1993-01-27 | $4.13 | $4.12 | 13,100 | — | — |
| 1993-01-26 | $3.88 | $3.87 | 8,250 | — | — |
| 1993-01-25 | $4.13 | $4.12 | 17,400 | — | — |
| 1993-01-22 | $4.25 | $4.25 | 35,800 | — | — |
| 1993-01-21 | $4.00 | $4.00 | 14,450 | — | — |
| 1993-01-20 | $4.00 | $4.00 | 8,150 | — | — |
| 1993-01-19 | $3.75 | $3.75 | 2,450 | — | — |
| 1993-01-18 | $3.75 | $3.75 | 9,050 | — | — |
| 1993-01-15 | $3.88 | $3.87 | 3,250 | — | — |
| 1993-01-14 | $4.00 | $4.00 | 15,950 | — | — |
| 1993-01-13 | $4.00 | $4.00 | 22,800 | — | — |
| 1993-01-12 | $4.13 | $4.12 | 28,050 | — | — |
| 1993-01-11 | $4.25 | $4.25 | 20,200 | — | — |
| 1993-01-08 | $4.38 | $4.38 | 49,450 | — | — |
| 1993-01-07 | $3.75 | $3.75 | 14,200 | — | — |
| 1993-01-06 | $3.50 | $3.50 | 14,850 | — | — |
| 1993-01-05 | $3.88 | $3.87 | 4,000 | — | — |
| 1993-01-04 | $3.50 | $3.50 | 35,800 | — | — |