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
- 1991-08-15 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 | $12.58 | $12.58 | 84,150 | — | — |
| 1993-12-30 | $12.44 | $12.44 | 162,900 | — | — |
| 1993-12-29 | $12.44 | $12.44 | 121,050 | — | — |
| 1993-12-28 | $12.47 | $12.47 | 263,700 | — | — |
| 1993-12-27 | $12.64 | $12.64 | 388,350 | — | — |
| 1993-12-23 | $12.36 | $12.36 | 321,300 | — | — |
| 1993-12-22 | $12.25 | $12.25 | 626,400 | — | — |
| 1993-12-21 | $12.44 | $12.44 | 673,650 | — | — |
| 1993-12-20 | $12.56 | $12.56 | 229,050 | — | — |
| 1993-12-17 | $12.61 | $12.61 | 364,500 | — | — |
| 1993-12-16 | $12.42 | $12.42 | 2,408,400 | — | — |
| 1993-12-15 | $12.11 | $12.11 | 576,000 | — | — |
| 1993-12-14 | $11.94 | $11.94 | 571,050 | — | — |
| 1993-12-13 | $11.89 | $11.89 | 94,050 | — | — |
| 1993-12-10 | $11.78 | $11.78 | 537,750 | — | — |
| 1993-12-09 | $12.14 | $12.14 | 620,100 | — | — |
| 1993-12-08 | $12.56 | $12.56 | 89,100 | — | — |
| 1993-12-07 | $12.58 | $12.58 | 212,400 | — | — |
| 1993-12-06 | $12.81 | $12.81 | 512,550 | — | — |
| 1993-12-03 | $12.92 | $12.92 | 285,300 | — | — |
| 1993-12-02 | $13.28 | $13.28 | 855,000 | — | — |
| 1993-12-01 | $12.72 | $12.72 | 585,450 | — | — |
| 1993-11-30 | $12.72 | $12.72 | 888,750 | — | — |
| 1993-11-29 | $12.67 | $12.67 | 1,074,150 | — | — |
| 1993-11-26 | $11.56 | $11.56 | 9,900 | — | — |
| 1993-11-24 | $11.72 | $11.72 | 594,450 | — | — |
| 1993-11-23 | $11.39 | $11.39 | 832,050 | — | — |
| 1993-11-22 | $10.61 | $10.61 | 1,062,000 | — | — |
| 1993-11-19 | $11.19 | $11.19 | 1,213,200 | — | — |
| 1993-11-18 | $11.69 | $11.69 | 865,800 | — | — |
| 1993-11-17 | $12.28 | $12.28 | 613,350 | — | — |
| 1993-11-16 | $12.61 | $12.61 | 599,400 | — | — |
| 1993-11-15 | $12.39 | $12.39 | 374,850 | — | — |
| 1993-11-12 | $12.78 | $12.78 | 1,465,650 | — | — |
| 1993-11-11 | $12.94 | $12.94 | 2,720,250 | — | — |
| 1993-11-10 | $12.56 | $12.56 | 822,600 | — | — |
| 1993-11-09 | $12.22 | $12.22 | 787,050 | — | — |
| 1993-11-08 | $11.67 | $11.67 | 598,500 | — | — |
| 1993-11-05 | $11.67 | $11.67 | 1,075,500 | — | — |
| 1993-11-04 | $11.72 | $11.72 | 579,600 | — | — |
| 1993-11-03 | $11.78 | $11.78 | 220,950 | — | — |
| 1993-11-02 | $11.78 | $11.78 | 184,500 | — | — |
| 1993-11-01 | $11.67 | $11.67 | 169,650 | — | — |
| 1993-10-29 | $11.50 | $11.50 | 297,450 | — | — |
| 1993-10-28 | $11.53 | $11.53 | 498,150 | — | — |
| 1993-10-27 | $11.17 | $11.17 | 145,800 | — | — |
| 1993-10-26 | $11.06 | $11.06 | 560,700 | — | — |
| 1993-10-25 | $11.44 | $11.44 | 454,500 | — | — |
| 1993-10-22 | $11.44 | $11.44 | 478,350 | — | — |
| 1993-10-21 | $11.11 | $11.11 | 966,600 | — | — |
| 1993-10-20 | $11.33 | $11.33 | 1,233,450 | — | — |
| 1993-10-19 | $10.89 | $10.89 | 413,100 | — | — |
| 1993-10-18 | $10.89 | $10.89 | 292,500 | — | — |
| 1993-10-15 | $10.94 | $10.94 | 810,900 | — | — |
| 1993-10-14 | $10.72 | $10.72 | 290,700 | — | — |
| 1993-10-13 | $10.75 | $10.75 | 467,550 | — | — |
| 1993-10-12 | $10.39 | $10.39 | 554,400 | — | — |
| 1993-10-11 | $10.44 | $10.44 | 231,750 | — | — |
| 1993-10-08 | $10.44 | $10.44 | 770,400 | — | — |
| 1993-10-07 | $10.56 | $10.56 | 590,400 | — | — |
| 1993-10-06 | $10.83 | $10.83 | 1,885,950 | — | — |
| 1993-10-05 | $10.67 | $10.67 | 742,050 | — | — |
| 1993-10-04 | $9.89 | $9.89 | 149,850 | — | — |
| 1993-10-01 | $10.00 | $10.00 | 456,750 | — | — |
| 1993-09-30 | $9.89 | $9.89 | 871,200 | — | — |
| 1993-09-29 | $9.50 | $9.50 | 310,500 | — | — |
| 1993-09-28 | $9.22 | $9.22 | 216,000 | — | — |
| 1993-09-27 | $9.39 | $9.39 | 472,950 | — | — |
| 1993-09-24 | $9.39 | $9.39 | 688,500 | — | — |
| 1993-09-23 | $8.78 | $8.78 | 194,400 | — | — |
| 1993-09-22 | $8.92 | $8.92 | 485,550 | — | — |
| 1993-09-21 | $8.67 | $8.67 | 657,000 | — | — |
| 1993-09-20 | $9.00 | $9.00 | 622,350 | — | — |
| 1993-09-17 | $9.36 | $9.36 | 600,750 | — | — |
| 1993-09-16 | $9.56 | $9.56 | 358,200 | — | — |
| 1993-09-15 | $9.28 | $9.28 | 35,100 | — | — |
| 1993-09-14 | $9.22 | $9.22 | 307,350 | — | — |
| 1993-09-13 | $9.50 | $9.50 | 909,000 | — | — |
| 1993-09-10 | $9.17 | $9.17 | 497,700 | — | — |
| 1993-09-09 | $8.72 | $8.72 | 120,600 | — | — |
| 1993-09-08 | $8.61 | $8.61 | 283,500 | — | — |
| 1993-09-07 | $8.89 | $8.89 | 265,950 | — | — |
| 1993-09-03 | $9.00 | $9.00 | 438,750 | — | — |
| 1993-09-02 | $9.33 | $9.33 | 355,950 | — | — |
| 1993-09-01 | $9.06 | $9.06 | 520,200 | — | — |
| 1993-08-31 | $8.61 | $8.61 | 397,350 | — | — |
| 1993-08-30 | $8.83 | $8.83 | 410,850 | — | — |
| 1993-08-27 | $8.61 | $8.61 | 1,191,600 | — | — |
| 1993-08-26 | $8.94 | $8.94 | 198,900 | — | — |
| 1993-08-25 | $9.11 | $9.11 | 180,900 | — | — |
| 1993-08-24 | $9.00 | $9.00 | 86,850 | — | — |
| 1993-08-23 | $8.89 | $8.89 | 300,150 | — | — |
| 1993-08-20 | $9.06 | $9.06 | 643,050 | — | — |
| 1993-08-19 | $9.50 | $9.50 | 977,850 | — | — |
| 1993-08-18 | $9.78 | $9.78 | 775,350 | — | — |
| 1993-08-17 | $9.33 | $9.33 | 456,300 | — | — |
| 1993-08-16 | $8.72 | $8.72 | 87,750 | — | — |
| 1993-08-13 | $8.61 | $8.61 | 127,800 | — | — |
| 1993-08-12 | $8.61 | $8.61 | 88,200 | — | — |
| 1993-08-11 | $8.67 | $8.67 | 218,250 | — | — |
| 1993-08-10 | $8.67 | $8.67 | 346,500 | — | — |
| 1993-08-09 | $8.56 | $8.56 | 153,900 | — | — |
| 1993-08-06 | $8.33 | $8.33 | 308,700 | — | — |
| 1993-08-05 | $8.56 | $8.56 | 386,550 | — | — |
| 1993-08-04 | $8.28 | $8.28 | 338,400 | — | — |
| 1993-08-03 | $7.92 | $7.92 | 348,750 | — | — |
| 1993-08-02 | $7.94 | $7.94 | 556,200 | — | — |
| 1993-07-30 | $7.61 | $7.61 | 692,550 | — | — |
| 1993-07-29 | $7.72 | $7.72 | 367,200 | — | — |
| 1993-07-28 | $7.94 | $7.94 | 381,600 | — | — |
| 1993-07-27 | $7.89 | $7.89 | 434,700 | — | — |
| 1993-07-26 | $8.17 | $8.17 | 300,600 | — | — |
| 1993-07-23 | $8.17 | $8.17 | 790,200 | — | — |
| 1993-07-22 | $8.42 | $8.42 | 660,150 | — | — |
| 1993-07-21 | $8.22 | $8.22 | 348,300 | — | — |
| 1993-07-20 | $8.08 | $8.08 | 926,550 | — | — |
| 1993-07-19 | $7.56 | $7.56 | 1,397,700 | — | — |
| 1993-07-16 | $8.00 | $8.00 | 1,328,850 | — | — |
| 1993-07-15 | $8.61 | $8.61 | 394,650 | — | — |
| 1993-07-14 | $8.61 | $8.61 | 542,250 | — | — |
| 1993-07-13 | $8.61 | $8.61 | 1,291,500 | — | — |
| 1993-07-12 | $8.94 | $8.94 | 1,030,950 | — | — |
| 1993-07-09 | $9.22 | $9.22 | 290,700 | — | — |
| 1993-07-08 | $9.22 | $9.22 | 717,750 | — | — |
| 1993-07-07 | $9.28 | $9.28 | 360,900 | — | — |
| 1993-07-06 | $9.28 | $9.28 | 170,550 | — | — |
| 1993-07-02 | $9.11 | $9.11 | 234,450 | — | — |
| 1993-07-01 | $9.11 | $9.11 | 847,800 | — | — |
| 1993-06-30 | $9.11 | $9.11 | 922,950 | — | — |
| 1993-06-29 | $8.67 | $8.67 | 243,900 | — | — |
| 1993-06-28 | $8.78 | $8.78 | 270,900 | — | — |
| 1993-06-25 | $8.86 | $8.86 | 299,250 | — | — |
| 1993-06-24 | $8.72 | $8.72 | 52,200 | — | — |
| 1993-06-23 | $8.72 | $8.72 | 412,200 | — | — |
| 1993-06-22 | $8.67 | $8.67 | 520,650 | — | — |
| 1993-06-21 | $8.28 | $8.28 | 110,700 | — | — |
| 1993-06-18 | $8.28 | $8.28 | 344,700 | — | — |
| 1993-06-17 | $8.22 | $8.22 | 348,750 | — | — |
| 1993-06-16 | $8.17 | $8.17 | 19,800 | — | — |
| 1993-06-15 | $8.17 | $8.17 | 666,900 | — | — |
| 1993-06-14 | $8.11 | $8.11 | 97,200 | — | — |
| 1993-06-11 | $8.11 | $8.11 | 32,850 | — | — |
| 1993-06-10 | $8.11 | $8.11 | 139,050 | — | — |
| 1993-06-09 | $8.22 | $8.22 | 164,250 | — | — |
| 1993-06-08 | $8.28 | $8.28 | 369,000 | — | — |
| 1993-06-07 | $8.22 | $8.22 | 98,100 | — | — |
| 1993-06-04 | $8.06 | $8.06 | 137,700 | — | — |
| 1993-06-03 | $8.17 | $8.17 | 45,000 | — | — |
| 1993-06-02 | $8.17 | $8.17 | 347,850 | — | — |
| 1993-06-01 | $8.28 | $8.28 | 506,250 | — | — |
| 1993-05-28 | $8.11 | $8.11 | 87,750 | — | — |
| 1993-05-27 | $8.06 | $8.06 | 164,700 | — | — |
| 1993-05-26 | $8.06 | $8.06 | 135,450 | — | — |
| 1993-05-25 | $8.11 | $8.11 | 256,500 | — | — |
| 1993-05-24 | $8.28 | $8.28 | 282,600 | — | — |
| 1993-05-21 | $8.28 | $8.28 | 326,700 | — | — |
| 1993-05-20 | $8.22 | $8.22 | 219,600 | — | — |
| 1993-05-19 | $8.28 | $8.28 | 1,461,600 | — | — |
| 1993-05-18 | $8.00 | $8.00 | 1,005,750 | — | — |
| 1993-05-17 | $7.44 | $7.44 | 114,750 | — | — |
| 1993-05-14 | $7.17 | $7.17 | 71,550 | — | — |
| 1993-05-13 | $7.17 | $7.17 | 509,850 | — | — |
| 1993-05-12 | $7.36 | $7.36 | 186,750 | — | — |
| 1993-05-11 | $7.33 | $7.33 | 104,850 | — | — |
| 1993-05-10 | $7.33 | $7.33 | 212,400 | — | — |
| 1993-05-07 | $7.33 | $7.33 | 779,850 | — | — |
| 1993-05-06 | $7.67 | $7.67 | 1,071,900 | — | — |
| 1993-05-05 | $7.56 | $7.56 | 1,418,400 | — | — |
| 1993-05-04 | $7.33 | $7.33 | 1,273,050 | — | — |
| 1993-05-03 | $6.89 | $6.89 | 234,450 | — | — |
| 1993-04-30 | $6.72 | $6.72 | 206,550 | — | — |
| 1993-04-29 | $6.44 | $6.44 | 441,450 | — | — |
| 1993-04-28 | $6.42 | $6.42 | 329,850 | — | — |
| 1993-04-27 | $6.44 | $6.44 | 396,000 | — | — |
| 1993-04-26 | $6.47 | $6.47 | 651,600 | — | — |
| 1993-04-23 | $6.61 | $6.61 | 260,100 | — | — |
| 1993-04-22 | $6.67 | $6.67 | 432,450 | — | — |
| 1993-04-21 | $6.61 | $6.61 | 578,700 | — | — |
| 1993-04-20 | $6.72 | $6.72 | 612,900 | — | — |
| 1993-04-19 | $6.67 | $6.67 | 354,600 | — | — |
| 1993-04-16 | $6.56 | $6.56 | 475,650 | — | — |
| 1993-04-15 | $6.39 | $6.39 | 1,405,350 | — | — |
| 1993-04-14 | $6.44 | $6.44 | 925,650 | — | — |
| 1993-04-13 | $6.11 | $6.11 | 297,000 | — | — |
| 1993-04-12 | $6.06 | $6.06 | 105,300 | — | — |
| 1993-04-08 | $6.06 | $6.06 | 614,250 | — | — |
| 1993-04-07 | $6.00 | $6.00 | 647,550 | — | — |
| 1993-04-06 | $6.17 | $6.17 | 1,579,950 | — | — |
| 1993-04-05 | $6.11 | $6.11 | 568,350 | — | — |
| 1993-04-02 | $5.89 | $5.89 | 1,255,050 | — | — |
| 1993-04-01 | $5.89 | $5.89 | 318,150 | — | — |
| 1993-03-31 | $5.78 | $5.78 | 960,300 | — | — |
| 1993-03-30 | $5.61 | $5.61 | 844,650 | — | — |
| 1993-03-29 | $5.50 | $5.50 | 1,146,150 | — | — |
| 1993-03-26 | $5.22 | $5.22 | 62,100 | — | — |
| 1993-03-25 | $5.33 | $5.33 | 508,500 | — | — |
| 1993-03-24 | $5.28 | $5.28 | 1,062,900 | — | — |
| 1993-03-23 | $5.17 | $5.17 | 5,337,450 | — | — |
| 1993-03-22 | $5.06 | $5.06 | 48,150 | — | — |
| 1993-03-19 | $5.00 | $5.00 | 67,950 | — | — |
| 1993-03-18 | $4.94 | $4.94 | 134,550 | — | — |
| 1993-03-17 | $4.94 | $4.94 | 306,450 | — | — |
| 1993-03-16 | $4.97 | $4.97 | 138,600 | — | — |
| 1993-03-15 | $5.03 | $5.03 | 634,050 | — | — |
| 1993-03-12 | $5.00 | $5.00 | 209,700 | — | — |
| 1993-03-11 | $5.11 | $5.11 | 24,750 | — | — |
| 1993-03-10 | $5.06 | $5.06 | 90,000 | — | — |
| 1993-03-09 | $5.06 | $5.06 | 273,150 | — | — |
| 1993-03-08 | $4.89 | $4.89 | 77,850 | — | — |
| 1993-03-05 | $4.94 | $4.94 | 527,400 | — | — |
| 1993-03-04 | $5.22 | $5.22 | 10,350 | — | — |
| 1993-03-03 | $5.28 | $5.28 | 98,550 | — | — |
| 1993-03-02 | $5.11 | $5.11 | 16,650 | — | — |
| 1993-03-01 | $5.06 | $5.06 | 74,700 | — | — |
| 1993-02-26 | $5.17 | $5.17 | 82,350 | — | — |
| 1993-02-25 | $4.89 | $4.89 | 82,800 | — | — |
| 1993-02-24 | $4.83 | $4.83 | 185,400 | — | — |
| 1993-02-23 | $4.67 | $4.67 | 144,000 | — | — |
| 1993-02-22 | $4.61 | $4.61 | 82,800 | — | — |
| 1993-02-19 | $4.61 | $4.61 | 56,250 | — | — |
| 1993-02-18 | $4.61 | $4.61 | 130,500 | — | — |
| 1993-02-17 | $4.56 | $4.56 | 374,400 | — | — |
| 1993-02-16 | $4.89 | $4.89 | 172,800 | — | — |
| 1993-02-12 | $5.06 | $5.06 | 75,150 | — | — |
| 1993-02-11 | $5.11 | $5.11 | 41,400 | — | — |
| 1993-02-10 | $5.00 | $5.00 | 78,750 | — | — |
| 1993-02-09 | $5.11 | $5.11 | 42,300 | — | — |
| 1993-02-08 | $5.17 | $5.17 | 232,650 | — | — |
| 1993-02-05 | $5.22 | $5.22 | 94,050 | — | — |
| 1993-02-04 | $5.39 | $5.39 | 88,200 | — | — |
| 1993-02-03 | $5.56 | $5.56 | 15,300 | — | — |
| 1993-02-02 | $5.44 | $5.44 | 108,450 | — | — |
| 1993-02-01 | $5.44 | $5.44 | 28,800 | — | — |
| 1993-01-29 | $5.39 | $5.39 | 23,400 | — | — |
| 1993-01-28 | $5.39 | $5.39 | 73,350 | — | — |
| 1993-01-27 | $5.56 | $5.56 | 127,350 | — | — |
| 1993-01-26 | $5.72 | $5.72 | 52,650 | — | — |
| 1993-01-25 | $5.72 | $5.72 | 46,350 | — | — |
| 1993-01-22 | $5.56 | $5.56 | 78,300 | — | — |
| 1993-01-21 | $5.56 | $5.56 | 269,100 | — | — |
| 1993-01-20 | $5.56 | $5.56 | 187,200 | — | — |
| 1993-01-19 | $5.44 | $5.44 | 96,750 | — | — |
| 1993-01-18 | $5.44 | $5.44 | 134,100 | — | — |
| 1993-01-15 | $5.28 | $5.28 | 20,250 | — | — |
| 1993-01-14 | $5.22 | $5.22 | 11,250 | — | — |
| 1993-01-13 | $5.22 | $5.22 | 32,400 | — | — |
| 1993-01-12 | $5.22 | $5.22 | 46,800 | — | — |
| 1993-01-11 | $5.11 | $5.11 | 43,200 | — | — |
| 1993-01-08 | $5.22 | $5.22 | 142,200 | — | — |
| 1993-01-07 | $5.22 | $5.22 | 135,450 | — | — |
| 1993-01-06 | $5.36 | $5.36 | 68,850 | — | — |
| 1993-01-05 | $5.31 | $5.31 | 1,017,450 | — | — |
| 1993-01-04 | $5.28 | $5.28 | 88,650 | — | — |