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
- 1985-03-07 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 | $16.48 | 1,500 | — | — |
| 1993-12-30 | $8.50 | $15.56 | 0 | — | — |
| 1993-12-29 | $8.50 | $15.56 | 1,800 | — | — |
| 1993-12-28 | $8.67 | $15.87 | 2,700 | — | — |
| 1993-12-27 | $8.67 | $15.87 | 1,800 | — | — |
| 1993-12-23 | $8.67 | $15.87 | 2,850 | — | — |
| 1993-12-22 | $8.50 | $15.56 | 5,250 | — | — |
| 1993-12-21 | $8.50 | $15.56 | 1,200 | — | — |
| 1993-12-20 | $8.58 | $15.71 | 1,050 | — | — |
| 1993-12-17 | $8.50 | $15.56 | 450 | — | — |
| 1993-12-16 | $8.50 | $15.56 | 1,650 | — | — |
| 1993-12-15 | $8.50 | $15.56 | 1,500 | — | — |
| 1993-12-14 | $8.50 | $15.56 | 1,950 | — | — |
| 1993-12-13 | $8.58 | $15.71 | 1,050 | — | — |
| 1993-12-10 | $8.58 | $15.71 | 450 | — | — |
| 1993-12-09 | $8.58 | $15.71 | 1,350 | — | — |
| 1993-12-08 | $8.67 | $15.87 | 1,950 | — | — |
| 1993-12-07 | $8.58 | $15.71 | 1,350 | — | — |
| 1993-12-06 | $8.67 | $15.87 | 1,800 | — | — |
| 1993-12-03 | $8.75 | $16.02 | 300 | — | — |
| 1993-12-02 | $8.67 | $15.87 | 5,550 | — | — |
| 1993-12-01 | $8.50 | $15.56 | 8,550 | — | — |
| 1993-11-30 | $8.50 | $15.56 | 7,500 | — | — |
| 1993-11-29 | $8.50 | $15.56 | 750 | — | — |
| 1993-11-26 | $8.42 | $15.41 | 150 | — | — |
| 1993-11-24 | $8.50 | $15.56 | 1,500 | — | — |
| 1993-11-23 | $8.50 | $15.56 | 5,400 | — | — |
| 1993-11-22 | $8.50 | $15.56 | 3,600 | — | — |
| 1993-11-19 | $8.50 | $15.56 | 1,650 | — | — |
| 1993-11-18 | $8.50 | $15.56 | 4,350 | — | — |
| 1993-11-17 | $8.58 | $15.71 | 900 | — | — |
| 1993-11-16 | $8.58 | $15.71 | 6,150 | — | — |
| 1993-11-15 | $8.58 | $15.71 | 6,150 | — | — |
| 1993-11-12 | $8.58 | $15.71 | 3,150 | — | — |
| 1993-11-11 | $8.58 | $15.71 | 1,350 | — | — |
| 1993-11-10 | $8.83 | $16.17 | 1,800 | — | — |
| 1993-11-09 | $9.17 | $16.78 | 6,000 | — | — |
| 1993-11-08 | $9.08 | $16.63 | 1,200 | — | — |
| 1993-11-05 | $9.17 | $16.78 | 750 | — | — |
| 1993-11-04 | $9.25 | $16.93 | 900 | — | — |
| 1993-11-03 | $9.33 | $17.09 | 4,050 | — | — |
| 1993-11-02 | $9.33 | $17.09 | 6,000 | — | — |
| 1993-11-01 | $9.42 | $17.24 | 7,950 | — | — |
| 1993-10-29 | $9.58 | $17.54 | 300 | — | — |
| 1993-10-28 | $9.67 | $17.70 | 11,550 | — | — |
| 1993-10-27 | $9.83 | $18.00 | 2,400 | — | — |
| 1993-10-26 | $9.67 | $17.70 | 1,200 | — | — |
| 1993-10-25 | $9.67 | $17.70 | 1,950 | — | — |
| 1993-10-22 | $9.75 | $17.85 | 6,300 | — | — |
| 1993-10-21 | $9.92 | $18.15 | 1,350 | — | — |
| 1993-10-20 | $9.75 | $17.85 | 3,000 | — | — |
| 1993-10-19 | $9.92 | $18.15 | 2,100 | — | — |
| 1993-10-18 | $9.92 | $18.15 | 21,300 | — | — |
| 1993-10-15 | $10.08 | $18.46 | 6,300 | — | — |
| 1993-10-14 | $9.92 | $18.15 | 28,350 | — | — |
| 1993-10-13 | $10.17 | $18.61 | 178,050 | — | — |
| 1993-10-12 | $10.33 | $18.92 | 150 | — | — |
| 1993-10-11 | $10.17 | $18.61 | 7,200 | — | — |
| 1993-10-08 | $10.08 | $18.46 | 3,750 | — | — |
| 1993-10-07 | $10.08 | $18.46 | 3,750 | — | — |
| 1993-10-06 | $10.08 | $18.46 | 3,900 | — | — |
| 1993-10-05 | $9.83 | $18.00 | 10,650 | — | — |
| 1993-10-04 | $10.00 | $18.31 | 4,950 | — | — |
| 1993-10-01 | $10.00 | $18.31 | 1,350 | — | — |
| 1993-09-30 | $10.33 | $18.92 | 1,500 | — | — |
| 1993-09-29 | $10.17 | $18.61 | 1,350 | — | — |
| 1993-09-28 | $10.00 | $18.31 | 1,800 | — | — |
| 1993-09-27 | $10.17 | $18.61 | 1,050 | — | — |
| 1993-09-24 | $10.00 | $18.31 | 2,550 | — | — |
| 1993-09-23 | $9.50 | $17.39 | 4,950 | — | — |
| 1993-09-22 | $9.00 | $16.48 | 1,350 | — | — |
| 1993-09-21 | $8.83 | $16.17 | 900 | — | — |
| 1993-09-20 | $8.75 | $16.02 | 1,200 | — | — |
| 1993-09-17 | $8.83 | $16.17 | 3,150 | — | — |
| 1993-09-16 | $8.67 | $15.87 | 5,550 | — | — |
| 1993-09-15 | $8.33 | $15.25 | 900 | — | — |
| 1993-09-14 | $8.17 | $14.95 | 0 | — | — |
| 1993-09-13 | $8.17 | $14.95 | 1,050 | — | — |
| 1993-09-10 | $8.33 | $15.25 | 3,600 | — | — |
| 1993-09-09 | $8.17 | $14.95 | 150 | — | — |
| 1993-09-08 | $8.25 | $15.10 | 3,600 | — | — |
| 1993-09-07 | $8.25 | $15.10 | 0 | — | — |
| 1993-09-03 | $8.25 | $15.10 | 300 | — | — |
| 1993-09-02 | $8.25 | $15.10 | 2,100 | — | — |
| 1993-09-01 | $8.33 | $15.25 | 2,400 | — | — |
| 1993-08-31 | $8.25 | $15.10 | 600 | — | — |
| 1993-08-30 | $8.25 | $15.10 | 150 | — | — |
| 1993-08-27 | $8.33 | $15.25 | 750 | — | — |
| 1993-08-26 | $8.33 | $15.25 | 600 | — | — |
| 1993-08-25 | $8.50 | $15.56 | 4,050 | — | — |
| 1993-08-24 | $8.08 | $14.80 | 750 | — | — |
| 1993-08-23 | $8.17 | $14.95 | 3,300 | — | — |
| 1993-08-20 | $8.00 | $14.64 | 2,850 | — | — |
| 1993-08-19 | $8.00 | $14.64 | 600 | — | — |
| 1993-08-18 | $8.08 | $14.80 | 450 | — | — |
| 1993-08-17 | $8.00 | $14.64 | 9,300 | — | — |
| 1993-08-16 | $7.42 | $13.58 | 10,050 | — | — |
| 1993-08-13 | $6.92 | $12.66 | 1,200 | — | — |
| 1993-08-12 | $6.92 | $12.66 | 450 | — | — |
| 1993-08-11 | $6.92 | $12.66 | 450 | — | — |
| 1993-08-10 | $7.00 | $12.81 | 900 | — | — |
| 1993-08-09 | $7.08 | $12.97 | 900 | — | — |
| 1993-08-06 | $7.00 | $12.81 | 150 | — | — |
| 1993-08-05 | $7.00 | $12.81 | 1,500 | — | — |
| 1993-08-04 | $6.83 | $12.51 | 3,300 | — | — |
| 1993-08-03 | $6.83 | $12.51 | 1,200 | — | — |
| 1993-08-02 | $6.83 | $12.51 | 1,800 | — | — |
| 1993-07-30 | $7.00 | $12.81 | 16,050 | — | — |
| 1993-07-29 | $6.83 | $12.51 | 10,800 | — | — |
| 1993-07-28 | $6.92 | $12.66 | 1,200 | — | — |
| 1993-07-27 | $7.00 | $12.81 | 150 | — | — |
| 1993-07-26 | $6.92 | $12.66 | 150 | — | — |
| 1993-07-23 | $7.00 | $12.81 | 1,650 | — | — |
| 1993-07-22 | $7.08 | $12.97 | 1,950 | — | — |
| 1993-07-21 | $6.92 | $12.66 | 1,050 | — | — |
| 1993-07-20 | $7.17 | $13.12 | 1,050 | — | — |
| 1993-07-19 | $7.08 | $12.97 | 4,950 | — | — |
| 1993-07-16 | $7.17 | $13.12 | 150 | — | — |
| 1993-07-15 | $7.25 | $13.27 | 450 | — | — |
| 1993-07-14 | $7.25 | $13.27 | 450 | — | — |
| 1993-07-13 | $7.33 | $13.42 | 1,050 | — | — |
| 1993-07-12 | $7.33 | $13.42 | 1,650 | — | — |
| 1993-07-09 | $7.42 | $13.58 | 12,900 | — | — |
| 1993-07-08 | $7.25 | $13.27 | 15,600 | — | — |
| 1993-07-07 | $6.83 | $12.51 | 4,800 | — | — |
| 1993-07-06 | $6.92 | $12.66 | 900 | — | — |
| 1993-07-02 | $6.67 | $12.20 | 150 | — | — |
| 1993-07-01 | $6.67 | $12.20 | 1,350 | — | — |
| 1993-06-30 | $6.67 | $12.20 | 900 | — | — |
| 1993-06-29 | $6.75 | $12.36 | 450 | — | — |
| 1993-06-28 | $6.83 | $12.51 | 1,200 | — | — |
| 1993-06-25 | $6.75 | $12.36 | 750 | — | — |
| 1993-06-24 | $6.75 | $12.36 | 300 | — | — |
| 1993-06-23 | $6.75 | $12.36 | 600 | — | — |
| 1993-06-22 | $6.83 | $12.51 | 150 | — | — |
| 1993-06-21 | $6.92 | $12.66 | 300 | — | — |
| 1993-06-18 | $6.75 | $12.36 | 300 | — | — |
| 1993-06-17 | $6.75 | $12.36 | 900 | — | — |
| 1993-06-16 | $6.67 | $12.20 | 300 | — | — |
| 1993-06-15 | $6.67 | $12.20 | 5,100 | — | — |
| 1993-06-14 | $6.67 | $12.20 | 3,450 | — | — |
| 1993-06-11 | $6.75 | $12.36 | 3,300 | — | — |
| 1993-06-10 | $6.75 | $12.36 | 150 | — | — |
| 1993-06-09 | $6.67 | $12.20 | 600 | — | — |
| 1993-06-08 | $6.67 | $12.20 | 1,050 | — | — |
| 1993-06-07 | $6.67 | $12.20 | 750 | — | — |
| 1993-06-04 | $6.75 | $12.36 | 2,400 | — | — |
| 1993-06-03 | $6.83 | $12.51 | 0 | — | — |
| 1993-06-02 | $6.83 | $12.51 | 0 | — | — |
| 1993-06-01 | $6.83 | $12.51 | 1,500 | — | — |
| 1993-05-28 | $6.67 | $12.20 | 300 | — | — |
| 1993-05-27 | $6.67 | $12.20 | 5,550 | — | — |
| 1993-05-26 | $6.67 | $12.20 | 2,700 | — | — |
| 1993-05-25 | $6.67 | $12.20 | 600 | — | — |
| 1993-05-24 | $6.92 | $12.66 | 5,400 | — | — |
| 1993-05-21 | $6.75 | $12.36 | 1,800 | — | — |
| 1993-05-20 | $6.83 | $12.51 | 2,550 | — | — |
| 1993-05-19 | $7.25 | $13.27 | 900 | — | — |
| 1993-05-18 | $7.33 | $13.42 | 2,400 | — | — |
| 1993-05-17 | $7.33 | $13.42 | 6,000 | — | — |
| 1993-05-14 | $7.25 | $13.27 | 600 | — | — |
| 1993-05-13 | $7.33 | $13.42 | 4,050 | — | — |
| 1993-05-12 | $7.33 | $13.42 | 5,400 | — | — |
| 1993-05-11 | $7.25 | $13.27 | 2,700 | — | — |
| 1993-05-10 | $7.33 | $13.42 | 150 | — | — |
| 1993-05-07 | $7.33 | $13.42 | 300 | — | — |
| 1993-05-06 | $7.33 | $13.42 | 600 | — | — |
| 1993-05-05 | $7.33 | $13.42 | 1,500 | — | — |
| 1993-05-04 | $7.33 | $13.42 | 1,650 | — | — |
| 1993-05-03 | $7.08 | $12.97 | 4,200 | — | — |
| 1993-04-30 | $7.00 | $12.81 | 1,800 | — | — |
| 1993-04-29 | $7.17 | $13.12 | 300 | — | — |
| 1993-04-28 | $7.17 | $13.12 | 2,100 | — | — |
| 1993-04-27 | $7.17 | $13.12 | 3,600 | — | — |
| 1993-04-26 | $7.08 | $12.97 | 450 | — | — |
| 1993-04-23 | $7.17 | $13.12 | 450 | — | — |
| 1993-04-22 | $7.08 | $12.97 | 750 | — | — |
| 1993-04-21 | $7.00 | $12.81 | 4,500 | — | — |
| 1993-04-20 | $6.83 | $12.51 | 3,750 | — | — |
| 1993-04-19 | $6.83 | $12.51 | 15,300 | — | — |
| 1993-04-16 | $7.42 | $13.58 | 12,600 | — | — |
| 1993-04-15 | $7.08 | $12.97 | 4,650 | — | — |
| 1993-04-14 | $7.17 | $13.12 | 3,600 | — | — |
| 1993-04-13 | $7.00 | $12.81 | 9,750 | — | — |
| 1993-04-12 | $6.33 | $11.59 | 1,200 | — | — |
| 1993-04-08 | $6.33 | $11.59 | 450 | — | — |
| 1993-04-07 | $6.42 | $11.75 | 3,150 | — | — |
| 1993-04-06 | $6.25 | $11.44 | 3,450 | — | — |
| 1993-04-05 | $6.00 | $10.98 | 600 | — | — |
| 1993-04-02 | $6.00 | $10.98 | 750 | — | — |
| 1993-04-01 | $6.00 | $10.98 | 150 | — | — |
| 1993-03-31 | $6.00 | $10.98 | 3,600 | — | — |
| 1993-03-30 | $5.92 | $10.83 | 300 | — | — |
| 1993-03-29 | $5.83 | $10.68 | 600 | — | — |
| 1993-03-26 | $5.67 | $10.37 | 3,150 | — | — |
| 1993-03-25 | $5.67 | $10.37 | 600 | — | — |
| 1993-03-24 | $5.67 | $10.37 | 1,500 | — | — |
| 1993-03-23 | $5.67 | $10.37 | 1,050 | — | — |
| 1993-03-22 | $5.67 | $10.37 | 450 | — | — |
| 1993-03-19 | $5.67 | $10.37 | 3,000 | — | — |
| 1993-03-18 | $5.67 | $10.37 | 150 | — | — |
| 1993-03-17 | $5.67 | $10.37 | 5,100 | — | — |
| 1993-03-16 | $5.67 | $10.37 | 450 | — | — |
| 1993-03-15 | $5.67 | $10.37 | 600 | — | — |
| 1993-03-12 | $5.67 | $10.37 | 1,050 | — | — |
| 1993-03-11 | $5.67 | $10.37 | 0 | — | — |
| 1993-03-10 | $5.67 | $10.37 | 2,100 | — | — |
| 1993-03-09 | $5.67 | $10.37 | 450 | — | — |
| 1993-03-08 | $5.67 | $10.37 | 750 | — | — |
| 1993-03-05 | $5.67 | $10.37 | 900 | — | — |
| 1993-03-04 | $5.67 | $10.37 | 2,550 | — | — |
| 1993-03-03 | $5.67 | $10.37 | 3,000 | — | — |
| 1993-03-02 | $5.67 | $10.37 | 150 | — | — |
| 1993-03-01 | $5.67 | $10.37 | 750 | — | — |
| 1993-02-26 | $5.67 | $10.37 | 300 | — | — |
| 1993-02-25 | $5.67 | $10.37 | 1,950 | — | — |
| 1993-02-24 | $5.75 | $10.53 | 1,050 | — | — |
| 1993-02-23 | $5.92 | $10.83 | 750 | — | — |
| 1993-02-22 | $5.92 | $10.83 | 2,400 | — | — |
| 1993-02-19 | $5.67 | $10.37 | 900 | — | — |
| 1993-02-18 | $5.67 | $10.37 | 0 | — | — |
| 1993-02-17 | $5.67 | $10.37 | 750 | — | — |
| 1993-02-16 | $5.67 | $10.37 | 2,700 | — | — |
| 1993-02-12 | $5.67 | $10.37 | 900 | — | — |
| 1993-02-11 | $5.67 | $10.37 | 450 | — | — |
| 1993-02-10 | $5.67 | $10.37 | 1,650 | — | — |
| 1993-02-09 | $5.67 | $10.37 | 150 | — | — |
| 1993-02-08 | $5.67 | $10.37 | 150 | — | — |
| 1993-02-05 | $5.75 | $10.53 | 2,100 | — | — |
| 1993-02-04 | $5.50 | $10.07 | 450 | — | — |
| 1993-02-03 | $5.50 | $10.07 | 900 | — | — |
| 1993-02-02 | $5.42 | $9.92 | 450 | — | — |
| 1993-02-01 | $5.25 | $9.61 | 150 | — | — |
| 1993-01-29 | $5.25 | $9.61 | 750 | — | — |
| 1993-01-28 | $5.42 | $9.92 | 4,500 | — | — |
| 1993-01-27 | $5.08 | $9.31 | 3,750 | — | — |
| 1993-01-26 | $5.00 | $9.15 | 5,100 | — | — |
| 1993-01-25 | $5.17 | $9.46 | 1,350 | — | — |
| 1993-01-22 | $5.17 | $9.46 | 6,900 | — | — |
| 1993-01-21 | $5.08 | $9.31 | 7,950 | — | — |
| 1993-01-20 | $5.17 | $9.46 | 5,850 | — | — |
| 1993-01-19 | $5.17 | $9.46 | 1,350 | — | — |
| 1993-01-18 | $5.08 | $9.31 | 750 | — | — |
| 1993-01-15 | $5.17 | $9.46 | 4,500 | — | — |
| 1993-01-14 | $5.08 | $9.31 | 2,850 | — | — |
| 1993-01-13 | $5.08 | $9.31 | 9,750 | — | — |
| 1993-01-12 | $4.83 | $8.85 | 750 | — | — |
| 1993-01-11 | $4.75 | $8.70 | 1,650 | — | — |
| 1993-01-08 | $4.67 | $8.54 | 300 | — | — |
| 1993-01-07 | $4.58 | $8.39 | 0 | — | — |
| 1993-01-06 | $4.58 | $8.39 | 0 | — | — |
| 1993-01-05 | $4.58 | $8.39 | 600 | — | — |
| 1993-01-04 | $4.50 | $8.24 | 1,500 | — | — |