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
- 1984-02-15 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 |
|---|---|---|---|
| 1993-12-31 | $5.38 | $5.38 | 225,100 |
| 1993-12-30 | $4.75 | $4.75 | 91,100 |
| 1993-12-29 | $4.94 | $4.94 | 96,400 |
| 1993-12-28 | $4.88 | $4.88 | 154,200 |
| 1993-12-27 | $5.00 | $5.00 | 70,600 |
| 1993-12-23 | $5.13 | $5.13 | 77,900 |
| 1993-12-22 | $5.13 | $5.13 | 80,200 |
| 1993-12-21 | $5.25 | $5.25 | 70,500 |
| 1993-12-20 | $5.25 | $5.25 | 96,400 |
| 1993-12-17 | $5.25 | $5.25 | 53,000 |
| 1993-12-16 | $5.25 | $5.25 | 141,900 |
| 1993-12-15 | $5.75 | $5.75 | 80,700 |
| 1993-12-14 | $5.75 | $5.75 | 84,900 |
| 1993-12-13 | $6.00 | $6.00 | 194,200 |
| 1993-12-10 | $6.00 | $6.00 | 244,300 |
| 1993-12-09 | $5.75 | $5.75 | 189,800 |
| 1993-12-08 | $5.63 | $5.62 | 291,400 |
| 1993-12-07 | $5.75 | $5.75 | 288,000 |
| 1993-12-06 | $5.63 | $5.62 | 441,500 |
| 1993-12-03 | $5.88 | $5.87 | 425,100 |
| 1993-12-02 | $5.00 | $5.00 | 16,700 |
| 1993-12-01 | $5.00 | $5.00 | 68,800 |
| 1993-11-30 | $5.13 | $5.13 | 66,500 |
| 1993-11-29 | $5.25 | $5.25 | 85,700 |
| 1993-11-26 | $5.25 | $5.25 | 10,600 |
| 1993-11-24 | $5.25 | $5.25 | 108,400 |
| 1993-11-23 | $5.38 | $5.38 | 136,700 |
| 1993-11-22 | $5.19 | $5.19 | 87,200 |
| 1993-11-19 | $5.25 | $5.25 | 138,300 |
| 1993-11-18 | $5.13 | $5.13 | 101,000 |
| 1993-11-17 | $4.75 | $4.75 | 31,200 |
| 1993-11-16 | $4.75 | $4.75 | 57,200 |
| 1993-11-15 | $4.63 | $4.62 | 52,800 |
| 1993-11-12 | $4.88 | $4.88 | 31,500 |
| 1993-11-11 | $4.88 | $4.88 | 55,500 |
| 1993-11-10 | $5.13 | $5.13 | 105,800 |
| 1993-11-09 | $4.88 | $4.88 | 155,100 |
| 1993-11-08 | $4.75 | $4.75 | 60,800 |
| 1993-11-05 | $4.63 | $4.62 | 30,200 |
| 1993-11-04 | $4.56 | $4.56 | 48,500 |
| 1993-11-03 | $4.63 | $4.62 | 103,800 |
| 1993-11-02 | $4.75 | $4.75 | 28,800 |
| 1993-11-01 | $4.88 | $4.88 | 39,700 |
| 1993-10-29 | $4.88 | $4.88 | 182,100 |
| 1993-10-28 | $4.88 | $4.88 | 134,400 |
| 1993-10-27 | $4.88 | $4.88 | 262,800 |
| 1993-10-26 | $5.00 | $5.00 | 72,500 |
| 1993-10-25 | $5.00 | $5.00 | 40,900 |
| 1993-10-22 | $5.38 | $5.38 | 68,900 |
| 1993-10-21 | $5.13 | $5.13 | 93,300 |
| 1993-10-20 | $4.88 | $4.88 | 218,100 |
| 1993-10-19 | $5.25 | $5.25 | 46,200 |
| 1993-10-18 | $5.50 | $5.50 | 81,000 |
| 1993-10-15 | $5.50 | $5.50 | 120,000 |
| 1993-10-14 | $5.88 | $5.87 | 236,300 |
| 1993-10-13 | $5.25 | $5.25 | 103,900 |
| 1993-10-12 | $5.13 | $5.13 | 32,000 |
| 1993-10-11 | $4.88 | $4.88 | 11,100 |
| 1993-10-08 | $4.88 | $4.88 | 51,700 |
| 1993-10-07 | $4.75 | $4.75 | 35,800 |
| 1993-10-06 | $4.88 | $4.88 | 79,500 |
| 1993-10-05 | $5.06 | $5.06 | 84,500 |
| 1993-10-04 | $5.00 | $5.00 | 30,700 |
| 1993-10-01 | $4.88 | $4.88 | 15,100 |
| 1993-09-30 | $5.13 | $5.13 | 93,000 |
| 1993-09-29 | $5.13 | $5.13 | 42,000 |
| 1993-09-28 | $4.88 | $4.88 | 80,000 |
| 1993-09-27 | $4.88 | $4.88 | 86,500 |
| 1993-09-24 | $5.00 | $5.00 | 43,400 |
| 1993-09-23 | $5.00 | $5.00 | 62,300 |
| 1993-09-22 | $5.13 | $5.13 | 35,200 |
| 1993-09-21 | $5.25 | $5.25 | 86,500 |
| 1993-09-20 | $5.13 | $5.13 | 68,000 |
| 1993-09-17 | $5.25 | $5.25 | 78,500 |
| 1993-09-16 | $5.50 | $5.50 | 6,900 |
| 1993-09-15 | $5.50 | $5.50 | 39,600 |
| 1993-09-14 | $5.38 | $5.38 | 71,900 |
| 1993-09-13 | $5.50 | $5.50 | 30,100 |
| 1993-09-10 | $5.63 | $5.62 | 65,400 |
| 1993-09-09 | $5.75 | $5.75 | 25,600 |
| 1993-09-08 | $5.56 | $5.56 | 116,200 |
| 1993-09-07 | $5.88 | $5.87 | 68,200 |
| 1993-09-03 | $6.25 | $6.25 | 112,500 |
| 1993-09-02 | $6.00 | $6.00 | 47,300 |
| 1993-09-01 | $5.88 | $5.87 | 38,000 |
| 1993-08-31 | $6.00 | $6.00 | 263,600 |
| 1993-08-30 | $6.00 | $6.00 | 149,900 |
| 1993-08-27 | $5.63 | $5.62 | 80,700 |
| 1993-08-26 | $5.63 | $5.62 | 93,300 |
| 1993-08-25 | $5.75 | $5.75 | 131,600 |
| 1993-08-24 | $5.63 | $5.62 | 200,700 |
| 1993-08-23 | $5.44 | $5.44 | 46,800 |
| 1993-08-20 | $5.38 | $5.38 | 41,200 |
| 1993-08-19 | $5.63 | $5.62 | 133,400 |
| 1993-08-18 | $5.44 | $5.44 | 215,700 |
| 1993-08-17 | $5.31 | $5.31 | 83,600 |
| 1993-08-16 | $5.38 | $5.38 | 135,200 |
| 1993-08-13 | $5.50 | $5.50 | 115,500 |
| 1993-08-12 | $5.88 | $5.87 | 268,200 |
| 1993-08-11 | $5.88 | $5.87 | 596,200 |
| 1993-08-10 | $5.38 | $5.38 | 217,400 |
| 1993-08-09 | $5.00 | $5.00 | 90,300 |
| 1993-08-06 | $5.00 | $5.00 | 189,600 |
| 1993-08-05 | $4.63 | $4.62 | 109,400 |
| 1993-08-04 | $4.38 | $4.37 | 38,100 |
| 1993-08-03 | $4.38 | $4.37 | 24,000 |
| 1993-08-02 | $4.50 | $4.50 | 51,900 |
| 1993-07-30 | $4.63 | $4.62 | 65,600 |
| 1993-07-29 | $4.25 | $4.25 | 65,400 |
| 1993-07-28 | $4.50 | $4.50 | 30,300 |
| 1993-07-27 | $4.25 | $4.25 | 123,800 |
| 1993-07-26 | $4.63 | $4.62 | 49,300 |
| 1993-07-23 | $4.75 | $4.75 | 79,800 |
| 1993-07-22 | $4.88 | $4.88 | 20,500 |
| 1993-07-21 | $4.88 | $4.88 | 43,800 |
| 1993-07-20 | $4.75 | $4.75 | 20,300 |
| 1993-07-19 | $4.88 | $4.88 | 17,700 |
| 1993-07-16 | $4.88 | $4.88 | 24,400 |
| 1993-07-15 | $4.63 | $4.62 | 18,600 |
| 1993-07-14 | $4.75 | $4.75 | 14,700 |
| 1993-07-13 | $5.00 | $5.00 | 43,700 |
| 1993-07-12 | $4.75 | $4.75 | 24,000 |
| 1993-07-09 | $5.00 | $5.00 | 62,500 |
| 1993-07-08 | $4.94 | $4.94 | 43,300 |
| 1993-07-07 | $5.00 | $5.00 | 116,500 |
| 1993-07-06 | $5.00 | $5.00 | 15,400 |
| 1993-07-02 | $4.88 | $4.88 | 18,200 |
| 1993-07-01 | $5.00 | $5.00 | 79,700 |
| 1993-06-30 | $4.88 | $4.88 | 107,500 |
| 1993-06-29 | $4.88 | $4.88 | 38,300 |
| 1993-06-28 | $4.88 | $4.88 | 102,200 |
| 1993-06-25 | $4.88 | $4.88 | 277,300 |
| 1993-06-24 | $4.88 | $4.88 | 116,200 |
| 1993-06-23 | $4.94 | $4.94 | 83,600 |
| 1993-06-22 | $4.88 | $4.88 | 36,600 |
| 1993-06-21 | $4.88 | $4.88 | 84,600 |
| 1993-06-18 | $4.88 | $4.88 | 30,900 |
| 1993-06-17 | $5.13 | $5.13 | 18,300 |
| 1993-06-16 | $5.13 | $5.13 | 52,800 |
| 1993-06-15 | $5.13 | $5.13 | 29,500 |
| 1993-06-14 | $4.88 | $4.88 | 17,000 |
| 1993-06-11 | $4.88 | $4.88 | 13,900 |
| 1993-06-10 | $5.25 | $5.25 | 6,400 |
| 1993-06-09 | $5.00 | $5.00 | 50,000 |
| 1993-06-08 | $5.38 | $5.38 | 22,800 |
| 1993-06-07 | $5.13 | $5.13 | 88,800 |
| 1993-06-04 | $5.25 | $5.25 | 56,900 |
| 1993-06-03 | $5.25 | $5.25 | 22,400 |
| 1993-06-02 | $5.25 | $5.25 | 32,600 |
| 1993-06-01 | $5.25 | $5.25 | 39,300 |
| 1993-05-28 | $4.75 | $4.75 | 34,600 |
| 1993-05-27 | $5.25 | $5.25 | 79,000 |
| 1993-05-26 | $5.38 | $5.38 | 113,500 |
| 1993-05-25 | $5.13 | $5.13 | 49,100 |
| 1993-05-24 | $5.00 | $5.00 | 39,600 |
| 1993-05-21 | $5.25 | $5.25 | 101,300 |
| 1993-05-20 | $5.25 | $5.25 | 57,800 |
| 1993-05-19 | $5.25 | $5.25 | 106,300 |
| 1993-05-18 | $5.25 | $5.25 | 96,700 |
| 1993-05-17 | $5.50 | $5.50 | 24,700 |
| 1993-05-14 | $5.50 | $5.50 | 36,300 |
| 1993-05-13 | $5.56 | $5.56 | 136,100 |
| 1993-05-12 | $5.75 | $5.75 | 11,400 |
| 1993-05-11 | $6.00 | $6.00 | 19,300 |
| 1993-05-10 | $5.75 | $5.75 | 38,600 |
| 1993-05-07 | $5.88 | $5.87 | 123,600 |
| 1993-05-06 | $6.25 | $6.25 | 34,300 |
| 1993-05-05 | $6.38 | $6.38 | 36,400 |
| 1993-05-04 | $6.38 | $6.38 | 340,200 |
| 1993-05-03 | $6.38 | $6.38 | 159,900 |
| 1993-04-30 | $6.00 | $6.00 | 44,300 |
| 1993-04-29 | $5.88 | $5.87 | 35,300 |
| 1993-04-28 | $6.13 | $6.13 | 31,400 |
| 1993-04-27 | $6.13 | $6.13 | 36,300 |
| 1993-04-26 | $6.13 | $6.13 | 101,000 |
| 1993-04-23 | $6.00 | $6.00 | 81,300 |
| 1993-04-22 | $6.19 | $6.19 | 133,000 |
| 1993-04-21 | $6.13 | $6.13 | 210,000 |
| 1993-04-20 | $5.88 | $5.87 | 35,800 |
| 1993-04-19 | $5.88 | $5.87 | 67,400 |
| 1993-04-16 | $6.13 | $6.13 | 152,000 |
| 1993-04-15 | $6.06 | $6.06 | 138,500 |
| 1993-04-14 | $5.63 | $5.62 | 70,800 |
| 1993-04-13 | $5.38 | $5.38 | 46,100 |
| 1993-04-12 | $5.38 | $5.38 | 56,200 |
| 1993-04-08 | $5.25 | $5.25 | 18,900 |
| 1993-04-07 | $5.50 | $5.50 | 32,700 |
| 1993-04-06 | $5.13 | $5.13 | 75,700 |
| 1993-04-05 | $5.25 | $5.25 | 53,600 |
| 1993-04-02 | $5.13 | $5.13 | 52,600 |
| 1993-04-01 | $5.75 | $5.75 | 151,300 |
| 1993-03-31 | $5.75 | $5.75 | 388,100 |
| 1993-03-30 | $5.00 | $5.00 | 116,300 |
| 1993-03-29 | $4.25 | $4.25 | 184,500 |
| 1993-03-26 | $4.13 | $4.13 | 80,700 |
| 1993-03-25 | $4.44 | $4.44 | 79,500 |
| 1993-03-24 | $4.38 | $4.37 | 35,300 |
| 1993-03-23 | $4.63 | $4.62 | 243,100 |
| 1993-03-22 | $4.63 | $4.62 | 85,700 |
| 1993-03-19 | $4.50 | $4.50 | 407,500 |
| 1993-03-18 | $4.50 | $4.50 | 130,600 |
| 1993-03-17 | $4.75 | $4.75 | 44,400 |
| 1993-03-16 | $4.75 | $4.75 | 77,500 |
| 1993-03-15 | $4.63 | $4.62 | 34,200 |
| 1993-03-12 | $4.75 | $4.75 | 32,200 |
| 1993-03-11 | $4.75 | $4.75 | 42,800 |
| 1993-03-10 | $5.13 | $5.13 | 21,600 |
| 1993-03-09 | $5.13 | $5.13 | 36,500 |
| 1993-03-08 | $5.13 | $5.13 | 68,200 |
| 1993-03-05 | $5.13 | $5.13 | 225,800 |
| 1993-03-04 | $5.00 | $5.00 | 46,100 |
| 1993-03-03 | $5.13 | $5.13 | 80,200 |
| 1993-03-02 | $5.00 | $5.00 | 50,100 |
| 1993-03-01 | $4.63 | $4.62 | 100,800 |
| 1993-02-26 | $4.63 | $4.62 | 77,700 |
| 1993-02-25 | $4.75 | $4.75 | 142,800 |
| 1993-02-24 | $4.88 | $4.88 | 316,100 |
| 1993-02-23 | $4.25 | $4.25 | 518,000 |
| 1993-02-22 | $4.88 | $4.88 | 239,100 |
| 1993-02-19 | $5.50 | $5.50 | 105,700 |
| 1993-02-18 | $5.63 | $5.62 | 282,700 |
| 1993-02-17 | $5.75 | $5.75 | 68,800 |
| 1993-02-16 | $6.00 | $6.00 | 190,000 |
| 1993-02-12 | $6.25 | $6.25 | 194,800 |
| 1993-02-11 | $6.25 | $6.25 | 104,700 |
| 1993-02-10 | $6.50 | $6.50 | 177,400 |
| 1993-02-09 | $6.38 | $6.38 | 215,300 |
| 1993-02-08 | $6.63 | $6.63 | 221,200 |
| 1993-02-05 | $6.38 | $6.38 | 74,500 |
| 1993-02-04 | $6.25 | $6.25 | 274,400 |
| 1993-02-03 | $6.13 | $6.13 | 153,400 |
| 1993-02-02 | $6.13 | $6.13 | 72,200 |
| 1993-02-01 | $6.25 | $6.25 | 125,700 |
| 1993-01-29 | $6.25 | $6.25 | 209,300 |
| 1993-01-28 | $6.38 | $6.38 | 141,400 |
| 1993-01-27 | $6.38 | $6.38 | 239,200 |
| 1993-01-26 | $6.63 | $6.63 | 203,800 |
| 1993-01-25 | $6.50 | $6.50 | 603,600 |
| 1993-01-22 | $6.50 | $6.50 | 553,700 |
| 1993-01-21 | $6.38 | $6.38 | 509,600 |
| 1993-01-20 | $6.63 | $6.63 | 259,700 |
| 1993-01-19 | $6.50 | $6.50 | 193,800 |
| 1993-01-18 | $6.63 | $6.63 | 400,200 |
| 1993-01-15 | $6.63 | $6.63 | 913,600 |
| 1993-01-14 | $7.00 | $7.00 | 103,700 |
| 1993-01-13 | $7.00 | $7.00 | 116,200 |
| 1993-01-12 | $7.25 | $7.25 | 64,900 |
| 1993-01-11 | $7.25 | $7.25 | 86,200 |
| 1993-01-08 | $7.38 | $7.38 | 102,200 |
| 1993-01-07 | $7.50 | $7.50 | 27,200 |
| 1993-01-06 | $7.75 | $7.75 | 89,200 |
| 1993-01-05 | $7.75 | $7.75 | 82,800 |
| 1993-01-04 | $7.50 | $7.50 | 42,300 |