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
- 1981-12-08 to 2026-08-28
- 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 | $7.82 | $7.98 | 45,512 | — | — |
| 1993-12-30 | $8.00 | $8.16 | 38,500 | — | — |
| 1993-12-29 | $8.18 | $8.35 | 17,600 | — | — |
| 1993-12-28 | $7.64 | $7.79 | 412 | — | — |
| 1993-12-27 | $7.82 | $7.98 | 56,925 | — | — |
| 1993-12-23 | $7.45 | $7.61 | 3,987 | — | — |
| 1993-12-22 | $7.09 | $7.24 | 962 | — | — |
| 1993-12-21 | $7.27 | $7.42 | 3,850 | — | — |
| 1993-12-20 | $6.91 | $7.05 | 0 | — | — |
| 1993-12-17 | $6.91 | $7.05 | 550 | — | — |
| 1993-12-16 | $6.91 | $7.05 | 550 | — | — |
| 1993-12-15 | $7.00 | $7.14 | 142,037 | — | — |
| 1993-12-14 | $6.91 | $7.05 | 9,350 | — | — |
| 1993-12-13 | $7.00 | $7.14 | 393,525 | — | — |
| 1993-12-10 | $7.36 | $7.51 | 23,650 | — | — |
| 1993-12-09 | $7.82 | $7.98 | 0 | — | — |
| 1993-12-08 | $7.82 | $7.98 | 0 | — | — |
| 1993-12-07 | $7.82 | $7.98 | 3,025 | — | — |
| 1993-12-06 | $7.82 | $7.96 | 2,062 | — | — |
| 1993-12-03 | $7.82 | $7.96 | 412 | — | — |
| 1993-12-02 | $7.91 | $8.05 | 412 | — | — |
| 1993-12-01 | $8.00 | $8.14 | 5,362 | — | — |
| 1993-11-30 | $8.00 | $8.14 | 27,362 | — | — |
| 1993-11-29 | $8.09 | $8.23 | 550 | — | — |
| 1993-11-26 | $7.82 | $7.96 | 0 | — | — |
| 1993-11-24 | $7.82 | $7.96 | 21,450 | — | — |
| 1993-11-23 | $7.82 | $7.96 | 1,100 | — | — |
| 1993-11-22 | $7.82 | $7.96 | 550 | — | — |
| 1993-11-19 | $7.82 | $7.96 | 412 | — | — |
| 1993-11-18 | $7.82 | $7.96 | 2,062 | — | — |
| 1993-11-17 | $8.18 | $8.33 | 1,787 | — | — |
| 1993-11-16 | $8.18 | $8.33 | 0 | — | — |
| 1993-11-15 | $8.18 | $8.33 | 0 | — | — |
| 1993-11-12 | $8.18 | $8.33 | 0 | — | — |
| 1993-11-11 | $8.18 | $8.33 | 0 | — | — |
| 1993-11-10 | $8.18 | $8.33 | 10,862 | — | — |
| 1993-11-09 | $7.82 | $7.96 | 7,425 | — | — |
| 1993-11-08 | $8.18 | $8.33 | 4,262 | — | — |
| 1993-11-05 | $8.55 | $8.70 | 8,662 | — | — |
| 1993-11-04 | $8.73 | $8.88 | 412 | — | — |
| 1993-11-03 | $8.73 | $8.88 | 1,237 | — | — |
| 1993-11-02 | $8.73 | $8.88 | 5,087 | — | — |
| 1993-11-01 | $8.73 | $8.88 | 275 | — | — |
| 1993-10-29 | $8.73 | $8.88 | 0 | — | — |
| 1993-10-28 | $8.73 | $8.88 | 412 | — | — |
| 1993-10-27 | $8.55 | $8.70 | 71,500 | — | — |
| 1993-10-26 | $8.73 | $8.88 | 1,375 | — | — |
| 1993-10-25 | $8.73 | $8.88 | 275 | — | — |
| 1993-10-22 | $8.73 | $8.88 | 825 | — | — |
| 1993-10-21 | $8.73 | $8.88 | 11,275 | — | — |
| 1993-10-20 | $8.36 | $8.51 | 77,550 | — | — |
| 1993-10-19 | $8.36 | $8.51 | 14,025 | — | — |
| 1993-10-18 | $8.00 | $8.14 | 3,850 | — | — |
| 1993-10-15 | $8.00 | $8.14 | 962 | — | — |
| 1993-10-14 | $8.55 | $8.70 | 275 | — | — |
| 1993-10-13 | $8.00 | $8.14 | 0 | — | — |
| 1993-10-12 | $8.00 | $8.14 | 962 | — | — |
| 1993-10-11 | $8.00 | $8.14 | 25,162 | — | — |
| 1993-10-08 | $8.00 | $8.14 | 1,100 | — | — |
| 1993-10-07 | $8.45 | $8.60 | 412 | — | — |
| 1993-10-06 | $8.27 | $8.42 | 0 | — | — |
| 1993-10-05 | $8.27 | $8.42 | 0 | — | — |
| 1993-10-04 | $8.27 | $8.42 | 1,512 | — | — |
| 1993-10-01 | $8.00 | $8.14 | 0 | — | — |
| 1993-09-30 | $8.00 | $8.14 | 412 | — | — |
| 1993-09-29 | $8.27 | $8.42 | 8,387 | — | — |
| 1993-09-28 | $8.18 | $8.33 | 2,062 | — | — |
| 1993-09-27 | $8.00 | $8.14 | 550 | — | — |
| 1993-09-24 | $8.55 | $8.70 | 825 | — | — |
| 1993-09-23 | $8.00 | $8.14 | 412 | — | — |
| 1993-09-22 | $8.55 | $8.70 | 2,475 | — | — |
| 1993-09-21 | $7.82 | $7.96 | 1,512 | — | — |
| 1993-09-20 | $7.82 | $7.96 | 275 | — | — |
| 1993-09-17 | $8.55 | $8.70 | 1,100 | — | — |
| 1993-09-16 | $8.73 | $8.88 | 9,762 | — | — |
| 1993-09-15 | $8.09 | $8.23 | 0 | — | — |
| 1993-09-14 | $8.09 | $8.23 | 0 | — | — |
| 1993-09-13 | $8.09 | $8.23 | 20,625 | — | — |
| 1993-09-10 | $8.55 | $8.70 | 0 | — | — |
| 1993-09-09 | $8.55 | $8.70 | 550 | — | — |
| 1993-09-08 | $8.00 | $8.14 | 5,637 | — | — |
| 1993-09-07 | $7.64 | $7.77 | 23,237 | — | — |
| 1993-09-03 | $7.55 | $7.66 | 21,037 | — | — |
| 1993-09-02 | $7.64 | $7.75 | 7,425 | — | — |
| 1993-09-01 | $7.27 | $7.38 | 137 | — | — |
| 1993-08-31 | $7.27 | $7.38 | 123,750 | — | — |
| 1993-08-30 | $7.64 | $7.75 | 3,850 | — | — |
| 1993-08-27 | $7.55 | $7.66 | 12,925 | — | — |
| 1993-08-26 | $7.55 | $7.66 | 22,962 | — | — |
| 1993-08-25 | $7.64 | $7.75 | 8,525 | — | — |
| 1993-08-24 | $8.36 | $8.49 | 8,250 | — | — |
| 1993-08-23 | $8.36 | $8.49 | 32,587 | — | — |
| 1993-08-20 | $8.82 | $8.95 | 0 | — | — |
| 1993-08-19 | $8.82 | $8.95 | 10,450 | — | — |
| 1993-08-18 | $8.73 | $8.86 | 10,037 | — | — |
| 1993-08-17 | $8.73 | $8.86 | 1,237 | — | — |
| 1993-08-16 | $8.73 | $8.86 | 25,575 | — | — |
| 1993-08-13 | $9.00 | $9.13 | 19,800 | — | — |
| 1993-08-12 | $8.82 | $8.95 | 29,837 | — | — |
| 1993-08-11 | $9.09 | $9.23 | 6,050 | — | — |
| 1993-08-10 | $9.09 | $9.23 | 0 | — | — |
| 1993-08-09 | $9.09 | $9.23 | 2,475 | — | — |
| 1993-08-06 | $9.27 | $9.41 | 962 | — | — |
| 1993-08-05 | $9.27 | $9.41 | 550 | — | — |
| 1993-08-04 | $9.55 | $9.69 | 3,850 | — | — |
| 1993-08-03 | $9.09 | $9.23 | 12,512 | — | — |
| 1993-08-02 | $9.09 | $9.23 | 137 | — | — |
| 1993-07-30 | $9.09 | $9.23 | 962 | — | — |
| 1993-07-29 | $9.64 | $9.78 | 8,937 | — | — |
| 1993-07-28 | $9.09 | $9.23 | 1,375 | — | — |
| 1993-07-27 | $9.00 | $9.13 | 1,100 | — | — |
| 1993-07-26 | $9.64 | $9.78 | 0 | — | — |
| 1993-07-23 | $9.64 | $9.78 | 137 | — | — |
| 1993-07-22 | $8.91 | $9.04 | 412 | — | — |
| 1993-07-21 | $9.09 | $9.23 | 0 | — | — |
| 1993-07-20 | $9.09 | $9.23 | 2,337 | — | — |
| 1993-07-19 | $8.91 | $9.04 | 825 | — | — |
| 1993-07-16 | $9.09 | $9.23 | 825 | — | — |
| 1993-07-15 | $9.09 | $9.23 | 7,287 | — | — |
| 1993-07-14 | $9.45 | $9.59 | 7,287 | — | — |
| 1993-07-13 | $9.27 | $9.41 | 550 | — | — |
| 1993-07-12 | $9.27 | $9.41 | 14,437 | — | — |
| 1993-07-09 | $9.09 | $9.23 | 137 | — | — |
| 1993-07-08 | $9.09 | $9.23 | 2,062 | — | — |
| 1993-07-07 | $9.82 | $9.96 | 0 | — | — |
| 1993-07-06 | $9.82 | $9.96 | 137 | — | — |
| 1993-07-02 | $9.45 | $9.59 | 4,950 | — | — |
| 1993-07-01 | $9.45 | $9.59 | 9,350 | — | — |
| 1993-06-30 | $9.82 | $9.96 | 16,500 | — | — |
| 1993-06-29 | $9.64 | $9.78 | 1,237 | — | — |
| 1993-06-28 | $9.27 | $9.41 | 0 | — | — |
| 1993-06-25 | $9.27 | $9.41 | 0 | — | — |
| 1993-06-24 | $9.27 | $9.41 | 0 | — | — |
| 1993-06-23 | $9.27 | $9.41 | 0 | — | — |
| 1993-06-22 | $9.27 | $9.41 | 1,375 | — | — |
| 1993-06-21 | $9.27 | $9.41 | 1,375 | — | — |
| 1993-06-18 | $9.55 | $9.69 | 37,537 | — | — |
| 1993-06-17 | $9.64 | $9.78 | 550 | — | — |
| 1993-06-16 | $10.00 | $10.15 | 11,137 | — | — |
| 1993-06-15 | $9.64 | $9.78 | 0 | — | — |
| 1993-06-14 | $9.64 | $9.78 | 6,875 | — | — |
| 1993-06-11 | $10.09 | $10.24 | 4,125 | — | — |
| 1993-06-10 | $9.82 | $9.96 | 5,637 | — | — |
| 1993-06-09 | $10.00 | $10.15 | 6,737 | — | — |
| 1993-06-08 | $9.82 | $9.96 | 11,962 | — | — |
| 1993-06-07 | $10.09 | $10.24 | 3,850 | — | — |
| 1993-06-04 | $10.09 | $10.22 | 6,462 | — | — |
| 1993-06-03 | $10.00 | $10.13 | 2,750 | — | — |
| 1993-06-02 | $10.73 | $10.86 | 6,462 | — | — |
| 1993-06-01 | $9.82 | $9.94 | 21,862 | — | — |
| 1993-05-28 | $9.45 | $9.57 | 1,787 | — | — |
| 1993-05-27 | $9.27 | $9.39 | 1,650 | — | — |
| 1993-05-26 | $9.27 | $9.39 | 275 | — | — |
| 1993-05-25 | $9.64 | $9.76 | 1,375 | — | — |
| 1993-05-24 | $10.00 | $10.13 | 0 | — | — |
| 1993-05-21 | $10.00 | $10.13 | 1,375 | — | — |
| 1993-05-20 | $9.64 | $9.76 | 412 | — | — |
| 1993-05-19 | $9.64 | $9.76 | 21,450 | — | — |
| 1993-05-18 | $9.27 | $9.39 | 4,125 | — | — |
| 1993-05-17 | $9.45 | $9.57 | 11,962 | — | — |
| 1993-05-14 | $9.82 | $9.94 | 1,237 | — | — |
| 1993-05-13 | $10.00 | $10.13 | 412 | — | — |
| 1993-05-12 | $10.09 | $10.22 | 1,375 | — | — |
| 1993-05-11 | $10.18 | $10.31 | 1,650 | — | — |
| 1993-05-10 | $10.00 | $10.13 | 5,912 | — | — |
| 1993-05-07 | $10.18 | $10.31 | 13,750 | — | — |
| 1993-05-06 | $10.18 | $10.31 | 4,125 | — | — |
| 1993-05-05 | $10.09 | $10.22 | 2,062 | — | — |
| 1993-05-04 | $10.00 | $10.13 | 962 | — | — |
| 1993-05-03 | $10.18 | $10.31 | 5,362 | — | — |
| 1993-04-30 | $10.00 | $10.13 | 1,237 | — | — |
| 1993-04-29 | $10.36 | $10.49 | 5,637 | — | — |
| 1993-04-28 | $10.18 | $10.31 | 962 | — | — |
| 1993-04-27 | $10.36 | $10.49 | 1,237 | — | — |
| 1993-04-26 | $10.36 | $10.49 | 3,025 | — | — |
| 1993-04-23 | $10.00 | $10.13 | 5,362 | — | — |
| 1993-04-22 | $10.18 | $10.31 | 137 | — | — |
| 1993-04-21 | $10.27 | $10.40 | 5,087 | — | — |
| 1993-04-20 | $10.18 | $10.31 | 1,237 | — | — |
| 1993-04-19 | $10.18 | $10.31 | 6,462 | — | — |
| 1993-04-16 | $10.18 | $10.31 | 4,537 | — | — |
| 1993-04-15 | $10.18 | $10.31 | 6,325 | — | — |
| 1993-04-14 | $10.36 | $10.49 | 4,262 | — | — |
| 1993-04-13 | $10.91 | $11.05 | 2,887 | — | — |
| 1993-04-12 | $10.18 | $10.31 | 2,750 | — | — |
| 1993-04-08 | $10.36 | $10.49 | 2,337 | — | — |
| 1993-04-07 | $10.55 | $10.68 | 3,437 | — | — |
| 1993-04-06 | $10.36 | $10.49 | 104,912 | — | — |
| 1993-04-05 | $10.36 | $10.49 | 5,087 | — | — |
| 1993-04-02 | $10.73 | $10.86 | 0 | — | — |
| 1993-04-01 | $10.73 | $10.86 | 1,512 | — | — |
| 1993-03-31 | $10.73 | $10.86 | 137 | — | — |
| 1993-03-30 | $10.73 | $10.86 | 5,912 | — | — |
| 1993-03-29 | $10.36 | $10.49 | 2,612 | — | — |
| 1993-03-26 | $10.36 | $10.49 | 5,912 | — | — |
| 1993-03-25 | $10.18 | $10.31 | 962 | — | — |
| 1993-03-24 | $10.27 | $10.40 | 3,437 | — | — |
| 1993-03-23 | $10.18 | $10.31 | 0 | — | — |
| 1993-03-22 | $10.18 | $10.31 | 0 | — | — |
| 1993-03-19 | $10.18 | $10.31 | 1,237 | — | — |
| 1993-03-18 | $10.18 | $10.31 | 5,912 | — | — |
| 1993-03-17 | $10.45 | $10.59 | 13,337 | — | — |
| 1993-03-16 | $10.64 | $10.77 | 3,850 | — | — |
| 1993-03-15 | $10.73 | $10.86 | 137 | — | — |
| 1993-03-12 | $10.36 | $10.47 | 10,862 | — | — |
| 1993-03-11 | $11.09 | $11.21 | 13,062 | — | — |
| 1993-03-10 | $10.45 | $10.56 | 43,587 | — | — |
| 1993-03-09 | $9.45 | $9.55 | 137 | — | — |
| 1993-03-08 | $9.45 | $9.55 | 2,750 | — | — |
| 1993-03-05 | $9.27 | $9.37 | 550 | — | — |
| 1993-03-04 | $9.45 | $9.55 | 962 | — | — |
| 1993-03-03 | $9.82 | $9.92 | 0 | — | — |
| 1993-03-02 | $9.82 | $9.92 | 0 | — | — |
| 1993-03-01 | $9.82 | $9.92 | 0 | — | — |
| 1993-02-26 | $9.82 | $9.92 | 137 | — | — |
| 1993-02-25 | $9.82 | $9.92 | 3,025 | — | — |
| 1993-02-24 | $9.55 | $9.65 | 1,787 | — | — |
| 1993-02-23 | $9.27 | $9.37 | 10,037 | — | — |
| 1993-02-22 | $9.09 | $9.19 | 6,600 | — | — |
| 1993-02-19 | $9.18 | $9.28 | 7,150 | — | — |
| 1993-02-18 | $9.00 | $9.09 | 6,875 | — | — |
| 1993-02-17 | $9.27 | $9.37 | 33,275 | — | — |
| 1993-02-16 | $9.27 | $9.37 | 31,487 | — | — |
| 1993-02-12 | $9.45 | $9.55 | 5,362 | — | — |
| 1993-02-11 | $9.82 | $9.92 | 7,150 | — | — |
| 1993-02-10 | $9.09 | $9.19 | 8,662 | — | — |
| 1993-02-09 | $9.45 | $9.55 | 6,737 | — | — |
| 1993-02-08 | $9.09 | $9.19 | 118,937 | — | — |
| 1993-02-05 | $10.55 | $10.66 | 9,075 | — | — |
| 1993-02-04 | $10.45 | $10.56 | 15,400 | — | — |
| 1993-02-03 | $10.55 | $10.66 | 9,075 | — | — |
| 1993-02-02 | $10.36 | $10.47 | 33,137 | — | — |
| 1993-02-01 | $11.09 | $11.21 | 13,337 | — | — |
| 1993-01-29 | $10.73 | $10.84 | 5,912 | — | — |
| 1993-01-28 | $10.91 | $11.02 | 10,037 | — | — |
| 1993-01-27 | $10.91 | $11.02 | 15,537 | — | — |
| 1993-01-26 | $10.64 | $10.75 | 256,712 | — | — |
| 1993-01-25 | $10.18 | $10.29 | 41,525 | — | — |
| 1993-01-22 | $10.00 | $10.10 | 8,937 | — | — |
| 1993-01-21 | $10.36 | $10.47 | 825 | — | — |
| 1993-01-20 | $10.91 | $11.02 | 962 | — | — |
| 1993-01-19 | $10.00 | $10.10 | 1,650 | — | — |
| 1993-01-18 | $10.73 | $10.84 | 1,512 | — | — |
| 1993-01-15 | $10.00 | $10.10 | 550 | — | — |
| 1993-01-14 | $10.00 | $10.10 | 1,787 | — | — |
| 1993-01-13 | $10.55 | $10.66 | 0 | — | — |
| 1993-01-12 | $10.55 | $10.66 | 275 | — | — |
| 1993-01-11 | $10.00 | $10.10 | 7,287 | — | — |
| 1993-01-08 | $10.00 | $10.10 | 10,037 | — | — |
| 1993-01-07 | $10.18 | $10.29 | 4,950 | — | — |
| 1993-01-06 | $10.45 | $10.56 | 15,950 | — | — |
| 1993-01-05 | $10.18 | $10.29 | 3,437 | — | — |
| 1993-01-04 | $10.73 | $10.84 | 12,512 | — | — |