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
- 1975-06-12 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 | $8.13 | $9.41 | 286,800 | — | — |
| 1993-12-30 | $8.13 | $9.41 | 275,200 | — | — |
| 1993-12-29 | $8.25 | $9.56 | 52,800 | — | — |
| 1993-12-28 | $8.19 | $9.48 | 133,200 | — | — |
| 1993-12-27 | $8.19 | $9.48 | 57,800 | — | — |
| 1993-12-23 | $7.88 | $9.12 | 128,600 | — | — |
| 1993-12-22 | $8.06 | $9.34 | 185,800 | — | — |
| 1993-12-21 | $8.00 | $9.27 | 100,000 | — | — |
| 1993-12-20 | $8.00 | $9.27 | 182,400 | — | — |
| 1993-12-17 | $7.81 | $9.05 | 316,600 | — | — |
| 1993-12-16 | $7.56 | $8.76 | 285,600 | — | — |
| 1993-12-15 | $7.50 | $8.69 | 370,600 | — | — |
| 1993-12-14 | $7.63 | $8.83 | 342,000 | — | — |
| 1993-12-13 | $7.88 | $9.12 | 419,800 | — | — |
| 1993-12-10 | $7.88 | $9.12 | 386,600 | — | — |
| 1993-12-09 | $8.25 | $9.56 | 138,600 | — | — |
| 1993-12-08 | $8.25 | $9.56 | 165,400 | — | — |
| 1993-12-07 | $8.50 | $9.85 | 183,600 | — | — |
| 1993-12-06 | $8.56 | $9.92 | 168,000 | — | — |
| 1993-12-03 | $8.69 | $10.06 | 134,800 | — | — |
| 1993-12-02 | $8.88 | $10.28 | 26,400 | — | — |
| 1993-12-01 | $8.75 | $10.14 | 71,600 | — | — |
| 1993-11-30 | $8.69 | $10.06 | 109,200 | — | — |
| 1993-11-29 | $8.63 | $9.99 | 42,800 | — | — |
| 1993-11-26 | $8.88 | $10.28 | 7,200 | — | — |
| 1993-11-24 | $8.88 | $10.28 | 40,400 | — | — |
| 1993-11-23 | $8.69 | $10.06 | 176,000 | — | — |
| 1993-11-22 | $8.63 | $9.92 | 180,400 | — | — |
| 1993-11-19 | $8.38 | $9.63 | 174,600 | — | — |
| 1993-11-18 | $8.25 | $9.49 | 176,200 | — | — |
| 1993-11-17 | $8.00 | $9.20 | 372,400 | — | — |
| 1993-11-16 | $8.63 | $9.92 | 302,800 | — | — |
| 1993-11-15 | $8.38 | $9.63 | 122,000 | — | — |
| 1993-11-12 | $8.50 | $9.78 | 58,400 | — | — |
| 1993-11-11 | $8.69 | $9.99 | 270,800 | — | — |
| 1993-11-10 | $8.63 | $9.92 | 244,200 | — | — |
| 1993-11-09 | $8.88 | $10.21 | 285,200 | — | — |
| 1993-11-08 | $8.50 | $9.78 | 145,400 | — | — |
| 1993-11-05 | $8.50 | $9.78 | 720,600 | — | — |
| 1993-11-04 | $8.75 | $10.06 | 307,000 | — | — |
| 1993-11-03 | $9.00 | $10.35 | 154,000 | — | — |
| 1993-11-02 | $8.88 | $10.21 | 756,400 | — | — |
| 1993-11-01 | $9.00 | $10.35 | 105,000 | — | — |
| 1993-10-29 | $10.44 | $12.00 | 207,800 | — | — |
| 1993-10-28 | $10.63 | $12.22 | 254,600 | — | — |
| 1993-10-27 | $10.81 | $12.44 | 84,400 | — | — |
| 1993-10-26 | $10.81 | $12.44 | 168,200 | — | — |
| 1993-10-25 | $10.88 | $12.51 | 54,400 | — | — |
| 1993-10-22 | $10.75 | $12.36 | 95,200 | — | — |
| 1993-10-21 | $10.56 | $12.15 | 317,800 | — | — |
| 1993-10-20 | $10.31 | $11.86 | 233,600 | — | — |
| 1993-10-19 | $10.38 | $11.93 | 166,600 | — | — |
| 1993-10-18 | $10.88 | $12.51 | 221,800 | — | — |
| 1993-10-15 | $10.75 | $12.36 | 46,800 | — | — |
| 1993-10-14 | $10.63 | $12.22 | 90,200 | — | — |
| 1993-10-13 | $10.56 | $12.15 | 69,600 | — | — |
| 1993-10-12 | $10.69 | $12.29 | 172,200 | — | — |
| 1993-10-11 | $10.63 | $12.22 | 163,600 | — | — |
| 1993-10-08 | $10.44 | $12.00 | 281,600 | — | — |
| 1993-10-07 | $11.06 | $12.72 | 295,000 | — | — |
| 1993-10-06 | $11.13 | $12.79 | 658,200 | — | — |
| 1993-10-05 | $11.25 | $12.94 | 294,800 | — | — |
| 1993-10-04 | $11.19 | $12.87 | 298,600 | — | — |
| 1993-10-01 | $10.81 | $12.44 | 385,400 | — | — |
| 1993-09-30 | $10.44 | $12.00 | 82,800 | — | — |
| 1993-09-29 | $10.50 | $12.08 | 148,600 | — | — |
| 1993-09-28 | $10.31 | $11.86 | 148,600 | — | — |
| 1993-09-27 | $10.44 | $12.00 | 200,800 | — | — |
| 1993-09-24 | $10.25 | $11.79 | 181,400 | — | — |
| 1993-09-23 | $10.25 | $11.79 | 220,400 | — | — |
| 1993-09-22 | $10.25 | $11.79 | 197,000 | — | — |
| 1993-09-21 | $10.13 | $11.64 | 573,000 | — | — |
| 1993-09-20 | $10.38 | $11.93 | 765,400 | — | — |
| 1993-09-17 | $10.31 | $11.86 | 771,800 | — | — |
| 1993-09-16 | $10.31 | $11.86 | 203,200 | — | — |
| 1993-09-15 | $10.25 | $11.79 | 506,000 | — | — |
| 1993-09-14 | $10.31 | $11.86 | 474,200 | — | — |
| 1993-09-13 | $10.19 | $11.72 | 212,200 | — | — |
| 1993-09-10 | $10.13 | $11.64 | 237,600 | — | — |
| 1993-09-09 | $9.94 | $11.43 | 381,400 | — | — |
| 1993-09-08 | $10.00 | $11.50 | 483,000 | — | — |
| 1993-09-07 | $9.63 | $11.07 | 119,200 | — | — |
| 1993-09-03 | $9.69 | $11.14 | 108,200 | — | — |
| 1993-09-02 | $9.81 | $11.28 | 262,000 | — | — |
| 1993-09-01 | $9.88 | $11.36 | 91,200 | — | — |
| 1993-08-31 | $9.75 | $11.21 | 267,200 | — | — |
| 1993-08-30 | $9.63 | $11.07 | 36,000 | — | — |
| 1993-08-27 | $9.69 | $11.14 | 307,000 | — | — |
| 1993-08-26 | $10.06 | $11.57 | 474,800 | — | — |
| 1993-08-25 | $10.44 | $12.00 | 244,400 | — | — |
| 1993-08-24 | $10.63 | $12.15 | 785,000 | — | — |
| 1993-08-23 | $10.63 | $12.15 | 1,036,200 | — | — |
| 1993-08-20 | $10.31 | $11.79 | 763,800 | — | — |
| 1993-08-19 | $10.00 | $11.43 | 122,000 | — | — |
| 1993-08-18 | $10.13 | $11.58 | 296,000 | — | — |
| 1993-08-17 | $10.19 | $11.65 | 300,200 | — | — |
| 1993-08-16 | $9.56 | $10.93 | 79,400 | — | — |
| 1993-08-13 | $9.44 | $10.79 | 62,000 | — | — |
| 1993-08-12 | $9.25 | $10.58 | 108,400 | — | — |
| 1993-08-11 | $9.44 | $10.79 | 83,400 | — | — |
| 1993-08-10 | $9.50 | $10.86 | 16,000 | — | — |
| 1993-08-09 | $9.38 | $10.72 | 79,800 | — | — |
| 1993-08-06 | $9.50 | $10.86 | 252,200 | — | — |
| 1993-08-05 | $9.56 | $10.93 | 240,400 | — | — |
| 1993-08-04 | $9.88 | $11.29 | 259,200 | — | — |
| 1993-08-03 | $10.13 | $11.58 | 371,000 | — | — |
| 1993-08-02 | $9.63 | $11.00 | 556,600 | — | — |
| 1993-07-30 | $9.44 | $10.79 | 168,800 | — | — |
| 1993-07-29 | $9.56 | $10.93 | 90,600 | — | — |
| 1993-07-28 | $9.44 | $10.79 | 91,400 | — | — |
| 1993-07-27 | $9.38 | $10.72 | 194,400 | — | — |
| 1993-07-26 | $9.38 | $10.72 | 174,800 | — | — |
| 1993-07-23 | $9.44 | $10.79 | 444,200 | — | — |
| 1993-07-22 | $9.31 | $10.65 | 111,600 | — | — |
| 1993-07-21 | $9.38 | $10.72 | 181,800 | — | — |
| 1993-07-20 | $9.44 | $10.79 | 471,200 | — | — |
| 1993-07-19 | $9.50 | $10.86 | 323,800 | — | — |
| 1993-07-16 | $9.50 | $10.86 | 266,800 | — | — |
| 1993-07-15 | $9.50 | $10.86 | 301,000 | — | — |
| 1993-07-14 | $9.31 | $10.65 | 327,200 | — | — |
| 1993-07-13 | $9.13 | $10.43 | 333,200 | — | — |
| 1993-07-12 | $9.19 | $10.50 | 109,600 | — | — |
| 1993-07-09 | $9.19 | $10.50 | 371,000 | — | — |
| 1993-07-08 | $9.31 | $10.65 | 315,400 | — | — |
| 1993-07-07 | $9.31 | $10.65 | 288,600 | — | — |
| 1993-07-06 | $9.31 | $10.65 | 345,200 | — | — |
| 1993-07-02 | $9.44 | $10.79 | 100,200 | — | — |
| 1993-07-01 | $9.25 | $10.58 | 139,400 | — | — |
| 1993-06-30 | $9.31 | $10.65 | 107,200 | — | — |
| 1993-06-29 | $9.13 | $10.43 | 170,800 | — | — |
| 1993-06-28 | $9.31 | $10.65 | 277,000 | — | — |
| 1993-06-25 | $9.56 | $10.93 | 203,400 | — | — |
| 1993-06-24 | $9.38 | $10.72 | 136,600 | — | — |
| 1993-06-23 | $9.44 | $10.79 | 275,000 | — | — |
| 1993-06-22 | $9.44 | $10.79 | 119,000 | — | — |
| 1993-06-21 | $9.44 | $10.79 | 138,400 | — | — |
| 1993-06-18 | $9.44 | $10.79 | 474,200 | — | — |
| 1993-06-17 | $9.44 | $10.79 | 336,400 | — | — |
| 1993-06-16 | $9.31 | $10.65 | 185,200 | — | — |
| 1993-06-15 | $9.13 | $10.43 | 293,600 | — | — |
| 1993-06-14 | $9.06 | $10.36 | 155,200 | — | — |
| 1993-06-11 | $9.13 | $10.43 | 267,800 | — | — |
| 1993-06-10 | $9.13 | $10.43 | 218,400 | — | — |
| 1993-06-09 | $8.94 | $10.22 | 74,600 | — | — |
| 1993-06-08 | $9.00 | $10.29 | 170,400 | — | — |
| 1993-06-07 | $9.00 | $10.29 | 305,400 | — | — |
| 1993-06-04 | $8.63 | $9.86 | 111,200 | — | — |
| 1993-06-03 | $8.75 | $10.00 | 193,800 | — | — |
| 1993-06-02 | $8.81 | $10.08 | 55,800 | — | — |
| 1993-06-01 | $8.81 | $10.08 | 125,000 | — | — |
| 1993-05-28 | $8.88 | $10.15 | 187,200 | — | — |
| 1993-05-27 | $9.31 | $10.65 | 327,000 | — | — |
| 1993-05-26 | $9.31 | $10.65 | 468,800 | — | — |
| 1993-05-25 | $8.88 | $10.15 | 282,200 | — | — |
| 1993-05-24 | $8.69 | $9.93 | 101,400 | — | — |
| 1993-05-21 | $8.63 | $9.79 | 45,600 | — | — |
| 1993-05-20 | $8.50 | $9.65 | 165,400 | — | — |
| 1993-05-19 | $8.69 | $9.86 | 228,600 | — | — |
| 1993-05-18 | $8.56 | $9.72 | 145,600 | — | — |
| 1993-05-17 | $8.63 | $9.79 | 210,600 | — | — |
| 1993-05-14 | $8.56 | $9.72 | 219,400 | — | — |
| 1993-05-13 | $8.69 | $9.86 | 116,600 | — | — |
| 1993-05-12 | $8.88 | $10.07 | 132,200 | — | — |
| 1993-05-11 | $8.88 | $10.07 | 451,200 | — | — |
| 1993-05-10 | $8.63 | $9.79 | 196,400 | — | — |
| 1993-05-07 | $8.81 | $10.00 | 151,600 | — | — |
| 1993-05-06 | $9.06 | $10.29 | 179,200 | — | — |
| 1993-05-05 | $9.13 | $10.36 | 263,600 | — | — |
| 1993-05-04 | $9.13 | $10.36 | 521,800 | — | — |
| 1993-05-03 | $8.94 | $10.14 | 220,800 | — | — |
| 1993-04-30 | $8.69 | $9.86 | 170,800 | — | — |
| 1993-04-29 | $8.69 | $9.86 | 100,400 | — | — |
| 1993-04-28 | $8.63 | $9.79 | 178,400 | — | — |
| 1993-04-27 | $8.38 | $9.51 | 105,200 | — | — |
| 1993-04-26 | $8.50 | $9.65 | 174,800 | — | — |
| 1993-04-23 | $8.50 | $9.65 | 66,800 | — | — |
| 1993-04-22 | $8.44 | $9.58 | 199,000 | — | — |
| 1993-04-21 | $8.69 | $9.86 | 334,000 | — | — |
| 1993-04-20 | $8.94 | $10.14 | 127,600 | — | — |
| 1993-04-19 | $9.06 | $10.29 | 151,800 | — | — |
| 1993-04-16 | $9.06 | $10.29 | 112,400 | — | — |
| 1993-04-15 | $9.00 | $10.22 | 127,600 | — | — |
| 1993-04-14 | $8.81 | $10.00 | 83,000 | — | — |
| 1993-04-13 | $8.88 | $10.07 | 124,200 | — | — |
| 1993-04-12 | $8.69 | $9.86 | 93,800 | — | — |
| 1993-04-08 | $8.75 | $9.93 | 250,600 | — | — |
| 1993-04-07 | $8.63 | $9.79 | 183,000 | — | — |
| 1993-04-06 | $8.13 | $9.22 | 296,000 | — | — |
| 1993-04-05 | $8.19 | $9.29 | 450,000 | — | — |
| 1993-04-02 | $8.75 | $9.93 | 797,400 | — | — |
| 1993-04-01 | $9.00 | $10.22 | 206,000 | — | — |
| 1993-03-31 | $8.81 | $10.00 | 245,600 | — | — |
| 1993-03-30 | $8.81 | $10.00 | 47,800 | — | — |
| 1993-03-29 | $8.69 | $9.86 | 68,000 | — | — |
| 1993-03-26 | $8.81 | $10.00 | 118,400 | — | — |
| 1993-03-25 | $8.81 | $10.00 | 326,400 | — | — |
| 1993-03-24 | $8.44 | $9.58 | 216,000 | — | — |
| 1993-03-23 | $8.50 | $9.65 | 169,200 | — | — |
| 1993-03-22 | $8.50 | $9.65 | 198,400 | — | — |
| 1993-03-19 | $8.31 | $9.43 | 407,200 | — | — |
| 1993-03-18 | $8.31 | $9.43 | 258,000 | — | — |
| 1993-03-17 | $8.00 | $9.08 | 465,400 | — | — |
| 1993-03-16 | $8.19 | $9.29 | 342,600 | — | — |
| 1993-03-15 | $8.19 | $9.29 | 64,200 | — | — |
| 1993-03-12 | $8.19 | $9.29 | 42,200 | — | — |
| 1993-03-11 | $8.25 | $9.36 | 199,600 | — | — |
| 1993-03-10 | $8.19 | $9.29 | 171,600 | — | — |
| 1993-03-09 | $8.13 | $9.22 | 383,600 | — | — |
| 1993-03-08 | $8.13 | $9.22 | 189,800 | — | — |
| 1993-03-05 | $8.13 | $9.22 | 249,800 | — | — |
| 1993-03-04 | $8.25 | $9.36 | 277,200 | — | — |
| 1993-03-03 | $8.31 | $9.43 | 324,200 | — | — |
| 1993-03-02 | $8.31 | $9.43 | 379,800 | — | — |
| 1993-03-01 | $8.19 | $9.29 | 101,000 | — | — |
| 1993-02-26 | $8.38 | $9.51 | 200,200 | — | — |
| 1993-02-25 | $8.25 | $9.36 | 117,000 | — | — |
| 1993-02-24 | $8.19 | $9.29 | 135,600 | — | — |
| 1993-02-23 | $8.00 | $9.08 | 172,800 | — | — |
| 1993-02-22 | $8.00 | $9.08 | 174,000 | — | — |
| 1993-02-19 | $7.81 | $8.80 | 146,400 | — | — |
| 1993-02-18 | $8.00 | $9.01 | 92,400 | — | — |
| 1993-02-17 | $8.00 | $9.01 | 122,200 | — | — |
| 1993-02-16 | $8.06 | $9.08 | 223,400 | — | — |
| 1993-02-12 | $8.25 | $9.29 | 193,000 | — | — |
| 1993-02-11 | $8.00 | $9.01 | 125,600 | — | — |
| 1993-02-10 | $8.06 | $9.08 | 160,600 | — | — |
| 1993-02-09 | $7.81 | $8.80 | 614,600 | — | — |
| 1993-02-08 | $8.13 | $9.15 | 334,200 | — | — |
| 1993-02-05 | $8.44 | $9.50 | 217,200 | — | — |
| 1993-02-04 | $8.50 | $9.57 | 207,800 | — | — |
| 1993-02-03 | $8.50 | $9.57 | 293,600 | — | — |
| 1993-02-02 | $8.38 | $9.43 | 299,800 | — | — |
| 1993-02-01 | $8.38 | $9.43 | 304,800 | — | — |
| 1993-01-29 | $8.38 | $9.43 | 172,000 | — | — |
| 1993-01-28 | $8.13 | $9.15 | 111,200 | — | — |
| 1993-01-27 | $8.13 | $9.15 | 229,000 | — | — |
| 1993-01-26 | $8.06 | $9.08 | 206,600 | — | — |
| 1993-01-25 | $8.13 | $9.15 | 151,400 | — | — |
| 1993-01-22 | $8.19 | $9.22 | 120,800 | — | — |
| 1993-01-21 | $8.13 | $9.15 | 100,800 | — | — |
| 1993-01-20 | $8.19 | $9.22 | 505,400 | — | — |
| 1993-01-19 | $8.06 | $9.08 | 327,400 | — | — |
| 1993-01-18 | $8.25 | $9.29 | 96,000 | — | — |
| 1993-01-15 | $8.31 | $9.36 | 147,600 | — | — |
| 1993-01-14 | $8.44 | $9.50 | 267,800 | — | — |
| 1993-01-13 | $8.06 | $9.08 | 199,400 | — | — |
| 1993-01-12 | $7.81 | $8.80 | 255,000 | — | — |
| 1993-01-11 | $7.81 | $8.80 | 112,800 | — | — |
| 1993-01-08 | $7.75 | $8.73 | 361,200 | — | — |
| 1993-01-07 | $8.00 | $9.01 | 295,600 | — | — |
| 1993-01-06 | $8.00 | $9.01 | 53,800 | — | — |
| 1993-01-05 | $8.00 | $9.01 | 247,600 | — | — |
| 1993-01-04 | $8.00 | $9.01 | 323,200 | — | — |