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
- 1973-02-21 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 | $7.13 | $9.26 | 5,700 | — | — |
| 1993-12-30 | $7.13 | $9.26 | 8,100 | — | — |
| 1993-12-29 | $7.25 | $9.42 | 4,800 | — | — |
| 1993-12-28 | $6.88 | $8.93 | 600 | — | — |
| 1993-12-27 | $7.00 | $9.09 | 2,700 | — | — |
| 1993-12-23 | $7.13 | $9.26 | 11,900 | — | — |
| 1993-12-22 | $7.25 | $9.42 | 28,400 | — | — |
| 1993-12-21 | $6.75 | $8.77 | 34,100 | — | — |
| 1993-12-20 | $7.25 | $9.42 | 500 | — | — |
| 1993-12-17 | $7.38 | $9.58 | 12,500 | — | — |
| 1993-12-16 | $6.88 | $8.93 | 10,100 | — | — |
| 1993-12-15 | $6.88 | $8.93 | 2,100 | — | — |
| 1993-12-14 | $6.88 | $8.93 | 1,200 | — | — |
| 1993-12-13 | $6.88 | $8.93 | 3,600 | — | — |
| 1993-12-10 | $6.88 | $8.93 | 8,500 | — | — |
| 1993-12-09 | $7.25 | $9.42 | 8,100 | — | — |
| 1993-12-08 | $7.13 | $9.26 | 12,600 | — | — |
| 1993-12-07 | $6.75 | $8.77 | 10,900 | — | — |
| 1993-12-06 | $6.88 | $8.93 | 400 | — | — |
| 1993-12-03 | $6.75 | $8.77 | 0 | — | — |
| 1993-12-02 | $6.75 | $8.77 | 1,900 | — | — |
| 1993-12-01 | $6.50 | $8.44 | 600 | — | — |
| 1993-11-30 | $6.50 | $8.44 | 4,900 | — | — |
| 1993-11-29 | $6.63 | $8.61 | 2,900 | — | — |
| 1993-11-26 | $6.63 | $8.61 | 1,500 | — | — |
| 1993-11-24 | $6.50 | $8.44 | 8,600 | — | — |
| 1993-11-23 | $6.63 | $8.61 | 500 | — | — |
| 1993-11-22 | $6.50 | $8.44 | 3,600 | — | — |
| 1993-11-19 | $6.63 | $8.61 | 15,700 | — | — |
| 1993-11-18 | $6.63 | $8.61 | 12,300 | — | — |
| 1993-11-17 | $6.75 | $8.77 | 4,600 | — | — |
| 1993-11-16 | $6.63 | $8.61 | 7,300 | — | — |
| 1993-11-15 | $7.00 | $9.09 | 3,500 | — | — |
| 1993-11-12 | $6.88 | $8.93 | 2,400 | — | — |
| 1993-11-11 | $6.75 | $8.77 | 13,800 | — | — |
| 1993-11-10 | $7.00 | $9.09 | 17,400 | — | — |
| 1993-11-09 | $6.63 | $8.61 | 1,800 | — | — |
| 1993-11-08 | $6.63 | $8.61 | 6,000 | — | — |
| 1993-11-05 | $6.75 | $8.77 | 2,400 | — | — |
| 1993-11-04 | $6.63 | $8.61 | 4,600 | — | — |
| 1993-11-03 | $6.50 | $8.44 | 15,200 | — | — |
| 1993-11-02 | $6.88 | $8.93 | 1,500 | — | — |
| 1993-11-01 | $7.00 | $9.09 | 1,200 | — | — |
| 1993-10-29 | $7.00 | $9.09 | 1,900 | — | — |
| 1993-10-28 | $6.88 | $8.93 | 2,000 | — | — |
| 1993-10-27 | $6.75 | $8.77 | 2,700 | — | — |
| 1993-10-26 | $6.75 | $8.77 | 5,000 | — | — |
| 1993-10-25 | $7.00 | $9.09 | 3,200 | — | — |
| 1993-10-22 | $6.75 | $8.77 | 4,700 | — | — |
| 1993-10-21 | $6.75 | $8.77 | 6,100 | — | — |
| 1993-10-20 | $6.75 | $8.77 | 5,100 | — | — |
| 1993-10-19 | $6.63 | $8.61 | 6,400 | — | — |
| 1993-10-18 | $6.63 | $8.61 | 3,000 | — | — |
| 1993-10-15 | $6.50 | $8.44 | 9,100 | — | — |
| 1993-10-14 | $6.75 | $8.77 | 9,500 | — | — |
| 1993-10-13 | $6.88 | $8.93 | 2,000 | — | — |
| 1993-10-12 | $6.88 | $8.93 | 4,000 | — | — |
| 1993-10-11 | $7.13 | $9.26 | 3,100 | — | — |
| 1993-10-08 | $6.63 | $8.61 | 4,900 | — | — |
| 1993-10-07 | $7.00 | $9.06 | 300 | — | — |
| 1993-10-06 | $7.13 | $9.22 | 1,000 | — | — |
| 1993-10-05 | $7.13 | $9.22 | 3,200 | — | — |
| 1993-10-04 | $7.38 | $9.55 | 100 | — | — |
| 1993-10-01 | $7.25 | $9.39 | 1,000 | — | — |
| 1993-09-30 | $7.25 | $9.39 | 7,000 | — | — |
| 1993-09-29 | $7.25 | $9.39 | 1,400 | — | — |
| 1993-09-28 | $7.13 | $9.22 | 7,400 | — | — |
| 1993-09-27 | $7.25 | $9.39 | 2,600 | — | — |
| 1993-09-24 | $6.88 | $8.90 | 0 | — | — |
| 1993-09-23 | $6.88 | $8.90 | 900 | — | — |
| 1993-09-22 | $6.75 | $8.74 | 1,500 | — | — |
| 1993-09-21 | $6.75 | $8.74 | 3,500 | — | — |
| 1993-09-20 | $6.88 | $8.90 | 7,600 | — | — |
| 1993-09-17 | $6.75 | $8.74 | 2,800 | — | — |
| 1993-09-16 | $6.75 | $8.74 | 0 | — | — |
| 1993-09-15 | $6.75 | $8.74 | 13,000 | — | — |
| 1993-09-14 | $6.88 | $8.90 | 3,200 | — | — |
| 1993-09-13 | $7.00 | $9.06 | 2,400 | — | — |
| 1993-09-10 | $7.00 | $9.06 | 1,800 | — | — |
| 1993-09-09 | $7.00 | $9.06 | 4,100 | — | — |
| 1993-09-08 | $7.13 | $9.22 | 4,200 | — | — |
| 1993-09-07 | $7.13 | $9.22 | 4,000 | — | — |
| 1993-09-03 | $7.13 | $9.22 | 13,400 | — | — |
| 1993-09-02 | $7.25 | $9.39 | 6,000 | — | — |
| 1993-09-01 | $7.25 | $9.39 | 8,100 | — | — |
| 1993-08-31 | $7.25 | $9.39 | 5,300 | — | — |
| 1993-08-30 | $7.25 | $9.39 | 14,300 | — | — |
| 1993-08-27 | $7.00 | $9.06 | 7,600 | — | — |
| 1993-08-26 | $6.75 | $8.74 | 19,700 | — | — |
| 1993-08-25 | $6.63 | $8.58 | 8,600 | — | — |
| 1993-08-24 | $6.88 | $8.90 | 0 | — | — |
| 1993-08-23 | $6.88 | $8.90 | 3,500 | — | — |
| 1993-08-20 | $7.00 | $9.06 | 3,200 | — | — |
| 1993-08-19 | $6.88 | $8.90 | 2,400 | — | — |
| 1993-08-18 | $7.00 | $9.06 | 11,600 | — | — |
| 1993-08-17 | $7.00 | $9.06 | 3,800 | — | — |
| 1993-08-16 | $7.13 | $9.22 | 6,300 | — | — |
| 1993-08-13 | $7.25 | $9.39 | 1,600 | — | — |
| 1993-08-12 | $7.25 | $9.39 | 6,000 | — | — |
| 1993-08-11 | $7.25 | $9.39 | 0 | — | — |
| 1993-08-10 | $7.25 | $9.39 | 1,200 | — | — |
| 1993-08-09 | $7.13 | $9.22 | 1,100 | — | — |
| 1993-08-06 | $7.00 | $9.06 | 1,200 | — | — |
| 1993-08-05 | $6.88 | $8.90 | 8,800 | — | — |
| 1993-08-04 | $7.00 | $9.06 | 800 | — | — |
| 1993-08-03 | $7.13 | $9.22 | 1,500 | — | — |
| 1993-08-02 | $7.13 | $9.22 | 600 | — | — |
| 1993-07-30 | $7.00 | $9.06 | 1,600 | — | — |
| 1993-07-29 | $6.88 | $8.90 | 8,900 | — | — |
| 1993-07-28 | $7.50 | $9.71 | 9,500 | — | — |
| 1993-07-27 | $7.50 | $9.71 | 4,700 | — | — |
| 1993-07-26 | $7.63 | $9.87 | 2,200 | — | — |
| 1993-07-23 | $7.50 | $9.71 | 18,600 | — | — |
| 1993-07-22 | $7.00 | $9.06 | 58,400 | — | — |
| 1993-07-21 | $7.13 | $9.22 | 3,300 | — | — |
| 1993-07-20 | $7.13 | $9.22 | 5,100 | — | — |
| 1993-07-19 | $7.13 | $9.22 | 6,600 | — | — |
| 1993-07-16 | $7.13 | $9.22 | 13,800 | — | — |
| 1993-07-15 | $6.75 | $8.74 | 30,200 | — | — |
| 1993-07-14 | $6.75 | $8.74 | 13,400 | — | — |
| 1993-07-13 | $6.50 | $8.41 | 13,500 | — | — |
| 1993-07-12 | $6.50 | $8.41 | 1,200 | — | — |
| 1993-07-09 | $6.50 | $8.41 | 6,200 | — | — |
| 1993-07-08 | $6.50 | $8.35 | 5,200 | — | — |
| 1993-07-07 | $6.63 | $8.51 | 3,400 | — | — |
| 1993-07-06 | $6.63 | $8.51 | 11,500 | — | — |
| 1993-07-02 | $6.38 | $8.19 | 5,100 | — | — |
| 1993-07-01 | $6.50 | $8.35 | 5,000 | — | — |
| 1993-06-30 | $6.50 | $8.35 | 4,300 | — | — |
| 1993-06-29 | $6.50 | $8.35 | 0 | — | — |
| 1993-06-28 | $6.50 | $8.35 | 0 | — | — |
| 1993-06-25 | $6.50 | $8.35 | 700 | — | — |
| 1993-06-24 | $6.25 | $8.03 | 15,300 | — | — |
| 1993-06-23 | $6.38 | $8.19 | 13,900 | — | — |
| 1993-06-22 | $6.63 | $8.51 | 0 | — | — |
| 1993-06-21 | $6.63 | $8.51 | 1,600 | — | — |
| 1993-06-18 | $6.50 | $8.35 | 5,500 | — | — |
| 1993-06-17 | $6.75 | $8.67 | 2,200 | — | — |
| 1993-06-16 | $6.88 | $8.83 | 14,800 | — | — |
| 1993-06-15 | $6.38 | $8.19 | 3,200 | — | — |
| 1993-06-14 | $6.63 | $8.51 | 2,500 | — | — |
| 1993-06-11 | $6.75 | $8.67 | 5,000 | — | — |
| 1993-06-10 | $6.88 | $8.83 | 700 | — | — |
| 1993-06-09 | $7.00 | $8.99 | 700 | — | — |
| 1993-06-08 | $7.00 | $8.99 | 1,500 | — | — |
| 1993-06-07 | $7.00 | $8.99 | 600 | — | — |
| 1993-06-04 | $6.88 | $8.83 | 2,700 | — | — |
| 1993-06-03 | $7.00 | $8.99 | 800 | — | — |
| 1993-06-02 | $6.88 | $8.83 | 4,000 | — | — |
| 1993-06-01 | $7.13 | $9.15 | 4,300 | — | — |
| 1993-05-28 | $7.25 | $9.31 | 2,800 | — | — |
| 1993-05-27 | $7.25 | $9.31 | 400 | — | — |
| 1993-05-26 | $7.38 | $9.47 | 7,300 | — | — |
| 1993-05-25 | $7.38 | $9.47 | 6,900 | — | — |
| 1993-05-24 | $8.00 | $10.28 | 4,000 | — | — |
| 1993-05-21 | $8.00 | $10.28 | 1,600 | — | — |
| 1993-05-20 | $8.00 | $10.28 | 4,600 | — | — |
| 1993-05-19 | $8.00 | $10.28 | 100 | — | — |
| 1993-05-18 | $8.13 | $10.44 | 1,400 | — | — |
| 1993-05-17 | $8.25 | $10.60 | 5,400 | — | — |
| 1993-05-14 | $8.25 | $10.60 | 2,300 | — | — |
| 1993-05-13 | $8.00 | $10.28 | 17,800 | — | — |
| 1993-05-12 | $7.75 | $9.96 | 300 | — | — |
| 1993-05-11 | $7.75 | $9.96 | 200 | — | — |
| 1993-05-10 | $7.75 | $9.96 | 2,000 | — | — |
| 1993-05-07 | $7.88 | $10.12 | 2,000 | — | — |
| 1993-05-06 | $7.88 | $10.12 | 400 | — | — |
| 1993-05-05 | $7.63 | $9.80 | 2,600 | — | — |
| 1993-05-04 | $7.75 | $9.96 | 5,000 | — | — |
| 1993-05-03 | $7.50 | $9.63 | 5,100 | — | — |
| 1993-04-30 | $7.75 | $9.96 | 8,200 | — | — |
| 1993-04-29 | $7.63 | $9.80 | 15,400 | — | — |
| 1993-04-28 | $7.38 | $9.47 | 18,300 | — | — |
| 1993-04-27 | $6.50 | $8.35 | 10,800 | — | — |
| 1993-04-26 | $6.25 | $8.03 | 4,800 | — | — |
| 1993-04-23 | $6.25 | $8.03 | 4,700 | — | — |
| 1993-04-22 | $6.25 | $8.03 | 5,300 | — | — |
| 1993-04-21 | $6.50 | $8.35 | 7,400 | — | — |
| 1993-04-20 | $6.88 | $8.83 | 7,400 | — | — |
| 1993-04-19 | $6.50 | $8.35 | 8,200 | — | — |
| 1993-04-16 | $6.63 | $8.51 | 1,900 | — | — |
| 1993-04-15 | $6.63 | $8.51 | 4,000 | — | — |
| 1993-04-14 | $6.63 | $8.51 | 3,100 | — | — |
| 1993-04-13 | $6.50 | $8.35 | 2,700 | — | — |
| 1993-04-12 | $6.50 | $8.35 | 3,100 | — | — |
| 1993-04-08 | $6.50 | $8.35 | 7,300 | — | — |
| 1993-04-07 | $6.88 | $8.77 | 800 | — | — |
| 1993-04-06 | $6.88 | $8.77 | 200 | — | — |
| 1993-04-05 | $7.00 | $8.93 | 0 | — | — |
| 1993-04-02 | $7.00 | $8.93 | 2,000 | — | — |
| 1993-04-01 | $6.88 | $8.77 | 1,200 | — | — |
| 1993-03-31 | $7.00 | $8.93 | 2,300 | — | — |
| 1993-03-30 | $6.88 | $8.77 | 5,200 | — | — |
| 1993-03-29 | $6.88 | $8.77 | 2,300 | — | — |
| 1993-03-26 | $6.88 | $8.77 | 4,300 | — | — |
| 1993-03-25 | $6.75 | $8.61 | 3,700 | — | — |
| 1993-03-24 | $6.88 | $8.77 | 1,800 | — | — |
| 1993-03-23 | $7.00 | $8.93 | 30,200 | — | — |
| 1993-03-22 | $7.25 | $9.25 | 6,600 | — | — |
| 1993-03-19 | $7.25 | $9.25 | 7,700 | — | — |
| 1993-03-18 | $7.13 | $9.09 | 800 | — | — |
| 1993-03-17 | $7.25 | $9.25 | 1,300 | — | — |
| 1993-03-16 | $7.25 | $9.25 | 3,900 | — | — |
| 1993-03-15 | $7.63 | $9.72 | 4,400 | — | — |
| 1993-03-12 | $8.00 | $10.20 | 19,300 | — | — |
| 1993-03-11 | $8.00 | $10.20 | 1,600 | — | — |
| 1993-03-10 | $7.88 | $10.04 | 4,400 | — | — |
| 1993-03-09 | $8.00 | $10.20 | 42,600 | — | — |
| 1993-03-08 | $7.75 | $9.88 | 21,100 | — | — |
| 1993-03-05 | $8.75 | $11.16 | 5,400 | — | — |
| 1993-03-04 | $9.00 | $11.48 | 1,100 | — | — |
| 1993-03-03 | $9.13 | $11.64 | 6,100 | — | — |
| 1993-03-02 | $9.13 | $11.64 | 2,700 | — | — |
| 1993-03-01 | $9.13 | $11.64 | 30,800 | — | — |
| 1993-02-26 | $9.38 | $11.96 | 21,800 | — | — |
| 1993-02-25 | $9.38 | $11.96 | 500 | — | — |
| 1993-02-24 | $9.50 | $12.12 | 1,300 | — | — |
| 1993-02-23 | $9.75 | $12.43 | 8,000 | — | — |
| 1993-02-22 | $9.75 | $12.43 | 31,300 | — | — |
| 1993-02-19 | $10.25 | $13.07 | 3,000 | — | — |
| 1993-02-18 | $10.00 | $12.75 | 3,300 | — | — |
| 1993-02-17 | $10.00 | $12.75 | 500 | — | — |
| 1993-02-16 | $9.88 | $12.59 | 21,000 | — | — |
| 1993-02-12 | $10.00 | $12.75 | 16,500 | — | — |
| 1993-02-11 | $9.63 | $12.27 | 6,200 | — | — |
| 1993-02-10 | $9.25 | $11.80 | 200 | — | — |
| 1993-02-09 | $9.38 | $11.96 | 11,600 | — | — |
| 1993-02-08 | $9.00 | $11.48 | 6,200 | — | — |
| 1993-02-05 | $9.50 | $12.12 | 4,600 | — | — |
| 1993-02-04 | $9.75 | $12.43 | 8,800 | — | — |
| 1993-02-03 | $9.63 | $12.27 | 9,300 | — | — |
| 1993-02-02 | $9.25 | $11.80 | 7,300 | — | — |
| 1993-02-01 | $9.13 | $11.64 | 33,100 | — | — |
| 1993-01-29 | $8.75 | $11.16 | 4,600 | — | — |
| 1993-01-28 | $8.88 | $11.32 | 1,300 | — | — |
| 1993-01-27 | $8.88 | $11.32 | 8,700 | — | — |
| 1993-01-26 | $8.75 | $11.16 | 7,200 | — | — |
| 1993-01-25 | $8.75 | $11.16 | 10,000 | — | — |
| 1993-01-22 | $8.38 | $10.68 | 8,800 | — | — |
| 1993-01-21 | $8.38 | $10.68 | 9,600 | — | — |
| 1993-01-20 | $8.38 | $10.68 | 3,100 | — | — |
| 1993-01-19 | $8.50 | $10.84 | 2,100 | — | — |
| 1993-01-18 | $8.63 | $11.00 | 1,500 | — | — |
| 1993-01-15 | $8.75 | $11.16 | 2,400 | — | — |
| 1993-01-14 | $8.50 | $10.84 | 1,300 | — | — |
| 1993-01-13 | $8.38 | $10.68 | 2,000 | — | — |
| 1993-01-12 | $8.38 | $10.68 | 6,500 | — | — |
| 1993-01-11 | $8.38 | $10.68 | 4,100 | — | — |
| 1993-01-08 | $8.50 | $10.78 | 8,600 | — | — |
| 1993-01-07 | $8.25 | $10.46 | 13,800 | — | — |
| 1993-01-06 | $8.38 | $10.62 | 6,200 | — | — |
| 1993-01-05 | $8.50 | $10.78 | 5,400 | — | — |
| 1993-01-04 | $8.63 | $10.93 | 23,300 | — | — |