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
- 1973-05-03 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 | $8.00 | $8.90 | 47,600 | — | — |
| 1993-12-30 | $8.38 | $9.31 | 102,600 | — | — |
| 1993-12-29 | $8.13 | $9.03 | 66,600 | — | — |
| 1993-12-28 | $7.63 | $8.48 | 15,400 | — | — |
| 1993-12-27 | $7.50 | $8.34 | 13,600 | — | — |
| 1993-12-23 | $7.63 | $8.48 | 9,600 | — | — |
| 1993-12-22 | $7.63 | $8.48 | 16,800 | — | — |
| 1993-12-21 | $7.50 | $8.34 | 124,200 | — | — |
| 1993-12-20 | $7.38 | $8.20 | 4,400 | — | — |
| 1993-12-17 | $7.25 | $8.06 | 94,600 | — | — |
| 1993-12-16 | $7.13 | $7.92 | 12,800 | — | — |
| 1993-12-15 | $7.13 | $7.92 | 6,000 | — | — |
| 1993-12-14 | $7.38 | $8.20 | 14,200 | — | — |
| 1993-12-13 | $7.13 | $7.92 | 31,200 | — | — |
| 1993-12-10 | $7.13 | $7.92 | 89,200 | — | — |
| 1993-12-09 | $7.00 | $7.78 | 43,600 | — | — |
| 1993-12-08 | $6.88 | $7.64 | 1,600 | — | — |
| 1993-12-07 | $7.00 | $7.78 | 12,000 | — | — |
| 1993-12-06 | $6.75 | $7.51 | 1,000 | — | — |
| 1993-12-03 | $7.00 | $7.78 | 59,000 | — | — |
| 1993-12-02 | $6.75 | $7.51 | 46,800 | — | — |
| 1993-12-01 | $6.75 | $7.51 | 1,600 | — | — |
| 1993-11-30 | $7.00 | $7.78 | 35,000 | — | — |
| 1993-11-29 | $6.81 | $7.58 | 11,000 | — | — |
| 1993-11-26 | $6.75 | $7.51 | 2,600 | — | — |
| 1993-11-24 | $6.75 | $7.51 | 0 | — | — |
| 1993-11-23 | $6.75 | $7.51 | 7,800 | — | — |
| 1993-11-22 | $6.56 | $7.30 | 12,200 | — | — |
| 1993-11-19 | $6.69 | $7.44 | 2,200 | — | — |
| 1993-11-18 | $6.50 | $7.23 | 25,800 | — | — |
| 1993-11-17 | $6.56 | $7.30 | 27,000 | — | — |
| 1993-11-16 | $6.50 | $7.23 | 76,600 | — | — |
| 1993-11-15 | $6.50 | $7.23 | 20,400 | — | — |
| 1993-11-12 | $6.75 | $7.51 | 2,800 | — | — |
| 1993-11-11 | $6.50 | $7.23 | 47,000 | — | — |
| 1993-11-10 | $7.00 | $7.78 | 31,400 | — | — |
| 1993-11-09 | $7.00 | $7.78 | 11,800 | — | — |
| 1993-11-08 | $7.06 | $7.85 | 153,600 | — | — |
| 1993-11-05 | $7.13 | $7.92 | 84,200 | — | — |
| 1993-11-04 | $6.88 | $7.64 | 32,000 | — | — |
| 1993-11-03 | $6.81 | $7.58 | 3,200 | — | — |
| 1993-11-02 | $6.75 | $7.51 | 25,200 | — | — |
| 1993-11-01 | $6.88 | $7.64 | 7,400 | — | — |
| 1993-10-29 | $6.88 | $7.64 | 16,200 | — | — |
| 1993-10-28 | $7.13 | $7.92 | 8,000 | — | — |
| 1993-10-27 | $6.88 | $7.64 | 200 | — | — |
| 1993-10-26 | $6.88 | $7.60 | 1,800 | — | — |
| 1993-10-25 | $6.94 | $7.67 | 4,000 | — | — |
| 1993-10-22 | $6.88 | $7.60 | 200 | — | — |
| 1993-10-21 | $6.75 | $7.46 | 12,600 | — | — |
| 1993-10-20 | $7.06 | $7.81 | 5,600 | — | — |
| 1993-10-19 | $7.00 | $7.74 | 50,400 | — | — |
| 1993-10-18 | $7.13 | $7.88 | 85,400 | — | — |
| 1993-10-15 | $7.00 | $7.74 | 34,400 | — | — |
| 1993-10-14 | $7.00 | $7.74 | 31,200 | — | — |
| 1993-10-13 | $6.56 | $7.26 | 7,000 | — | — |
| 1993-10-12 | $6.50 | $7.19 | 200 | — | — |
| 1993-10-11 | $6.50 | $7.19 | 42,600 | — | — |
| 1993-10-08 | $6.63 | $7.33 | 31,000 | — | — |
| 1993-10-07 | $6.56 | $7.26 | 135,800 | — | — |
| 1993-10-06 | $6.44 | $7.12 | 3,800 | — | — |
| 1993-10-05 | $6.50 | $7.19 | 6,400 | — | — |
| 1993-10-04 | $6.50 | $7.19 | 13,600 | — | — |
| 1993-10-01 | $6.63 | $7.33 | 39,000 | — | — |
| 1993-09-30 | $6.38 | $7.05 | 34,400 | — | — |
| 1993-09-29 | $6.31 | $6.98 | 18,800 | — | — |
| 1993-09-28 | $6.13 | $6.77 | 20,000 | — | — |
| 1993-09-27 | $6.13 | $6.77 | 16,800 | — | — |
| 1993-09-24 | $5.94 | $6.57 | 6,800 | — | — |
| 1993-09-23 | $5.88 | $6.50 | 400 | — | — |
| 1993-09-22 | $6.00 | $6.64 | 40,800 | — | — |
| 1993-09-21 | $6.00 | $6.64 | 17,400 | — | — |
| 1993-09-20 | $5.63 | $6.22 | 3,600 | — | — |
| 1993-09-17 | $5.63 | $6.22 | 4,800 | — | — |
| 1993-09-16 | $5.63 | $6.22 | 126,000 | — | — |
| 1993-09-15 | $5.63 | $6.22 | 40,200 | — | — |
| 1993-09-14 | $5.88 | $6.50 | 2,600 | — | — |
| 1993-09-13 | $5.63 | $6.22 | 73,800 | — | — |
| 1993-09-10 | $5.75 | $6.36 | 127,000 | — | — |
| 1993-09-09 | $5.75 | $6.36 | 7,800 | — | — |
| 1993-09-08 | $5.81 | $6.43 | 9,000 | — | — |
| 1993-09-07 | $5.75 | $6.36 | 7,400 | — | — |
| 1993-09-03 | $5.75 | $6.36 | 8,200 | — | — |
| 1993-09-02 | $5.75 | $6.36 | 1,800 | — | — |
| 1993-09-01 | $5.75 | $6.36 | 32,400 | — | — |
| 1993-08-31 | $5.75 | $6.36 | 2,800 | — | — |
| 1993-08-30 | $6.13 | $6.77 | 4,600 | — | — |
| 1993-08-27 | $6.25 | $6.91 | 24,000 | — | — |
| 1993-08-26 | $6.25 | $6.91 | 22,800 | — | — |
| 1993-08-25 | $6.31 | $6.98 | 9,800 | — | — |
| 1993-08-24 | $6.38 | $7.05 | 33,600 | — | — |
| 1993-08-23 | $6.38 | $7.05 | 3,200 | — | — |
| 1993-08-20 | $6.25 | $6.91 | 25,000 | — | — |
| 1993-08-19 | $6.50 | $7.19 | 73,600 | — | — |
| 1993-08-18 | $6.75 | $7.46 | 33,600 | — | — |
| 1993-08-17 | $6.75 | $7.46 | 12,600 | — | — |
| 1993-08-16 | $6.75 | $7.46 | 2,600 | — | — |
| 1993-08-13 | $6.63 | $7.33 | 22,600 | — | — |
| 1993-08-12 | $6.63 | $7.33 | 600 | — | — |
| 1993-08-11 | $6.81 | $7.53 | 94,400 | — | — |
| 1993-08-10 | $6.69 | $7.40 | 12,200 | — | — |
| 1993-08-09 | $6.63 | $7.33 | 20,000 | — | — |
| 1993-08-06 | $6.88 | $7.60 | 80,200 | — | — |
| 1993-08-05 | $6.88 | $7.60 | 26,400 | — | — |
| 1993-08-04 | $6.88 | $7.60 | 15,200 | — | — |
| 1993-08-03 | $6.50 | $7.19 | 108,200 | — | — |
| 1993-08-02 | $6.13 | $6.73 | 6,800 | — | — |
| 1993-07-30 | $6.44 | $7.08 | 100,000 | — | — |
| 1993-07-29 | $6.25 | $6.87 | 23,000 | — | — |
| 1993-07-28 | $6.00 | $6.60 | 18,000 | — | — |
| 1993-07-27 | $6.00 | $6.60 | 7,600 | — | — |
| 1993-07-26 | $6.13 | $6.73 | 11,400 | — | — |
| 1993-07-23 | $6.00 | $6.60 | 45,200 | — | — |
| 1993-07-22 | $6.00 | $6.60 | 11,400 | — | — |
| 1993-07-21 | $6.00 | $6.60 | 7,400 | — | — |
| 1993-07-20 | $6.00 | $6.60 | 1,800 | — | — |
| 1993-07-19 | $6.00 | $6.60 | 16,400 | — | — |
| 1993-07-16 | $5.88 | $6.46 | 12,600 | — | — |
| 1993-07-15 | $6.00 | $6.60 | 3,800 | — | — |
| 1993-07-14 | $5.88 | $6.46 | 6,400 | — | — |
| 1993-07-13 | $5.88 | $6.46 | 600 | — | — |
| 1993-07-12 | $5.94 | $6.53 | 5,200 | — | — |
| 1993-07-09 | $5.88 | $6.46 | 17,800 | — | — |
| 1993-07-08 | $5.88 | $6.46 | 3,400 | — | — |
| 1993-07-07 | $6.00 | $6.60 | 4,000 | — | — |
| 1993-07-06 | $5.88 | $6.46 | 12,600 | — | — |
| 1993-07-02 | $5.88 | $6.46 | 10,400 | — | — |
| 1993-07-01 | $6.13 | $6.73 | 10,600 | — | — |
| 1993-06-30 | $6.00 | $6.60 | 1,200 | — | — |
| 1993-06-29 | $5.88 | $6.46 | 2,400 | — | — |
| 1993-06-28 | $5.88 | $6.46 | 9,400 | — | — |
| 1993-06-25 | $6.06 | $6.67 | 9,600 | — | — |
| 1993-06-24 | $6.13 | $6.73 | 16,400 | — | — |
| 1993-06-23 | $6.00 | $6.60 | 10,800 | — | — |
| 1993-06-22 | $6.00 | $6.60 | 72,400 | — | — |
| 1993-06-21 | $6.00 | $6.60 | 9,800 | — | — |
| 1993-06-18 | $6.00 | $6.60 | 43,200 | — | — |
| 1993-06-17 | $6.06 | $6.67 | 15,600 | — | — |
| 1993-06-16 | $6.06 | $6.67 | 5,000 | — | — |
| 1993-06-15 | $6.13 | $6.73 | 9,200 | — | — |
| 1993-06-14 | $6.00 | $6.60 | 19,600 | — | — |
| 1993-06-11 | $6.00 | $6.60 | 16,200 | — | — |
| 1993-06-10 | $6.00 | $6.60 | 23,000 | — | — |
| 1993-06-09 | $5.88 | $6.46 | 5,800 | — | — |
| 1993-06-08 | $6.00 | $6.60 | 9,200 | — | — |
| 1993-06-07 | $6.25 | $6.87 | 32,200 | — | — |
| 1993-06-04 | $6.00 | $6.60 | 41,800 | — | — |
| 1993-06-03 | $5.88 | $6.46 | 8,800 | — | — |
| 1993-06-02 | $6.25 | $6.87 | 9,200 | — | — |
| 1993-06-01 | $6.06 | $6.67 | 61,200 | — | — |
| 1993-05-28 | $6.00 | $6.60 | 8,400 | — | — |
| 1993-05-27 | $5.88 | $6.46 | 11,200 | — | — |
| 1993-05-26 | $5.75 | $6.32 | 12,000 | — | — |
| 1993-05-25 | $5.75 | $6.32 | 27,600 | — | — |
| 1993-05-24 | $5.63 | $6.19 | 11,800 | — | — |
| 1993-05-21 | $5.38 | $5.91 | 44,600 | — | — |
| 1993-05-20 | $5.13 | $5.64 | 400 | — | — |
| 1993-05-19 | $5.25 | $5.77 | 47,200 | — | — |
| 1993-05-18 | $5.25 | $5.77 | 1,200 | — | — |
| 1993-05-17 | $5.38 | $5.91 | 1,800 | — | — |
| 1993-05-14 | $5.50 | $6.05 | 20,800 | — | — |
| 1993-05-13 | $5.38 | $5.91 | 9,200 | — | — |
| 1993-05-12 | $5.25 | $5.77 | 16,000 | — | — |
| 1993-05-11 | $5.38 | $5.91 | 5,200 | — | — |
| 1993-05-10 | $5.50 | $6.05 | 0 | — | — |
| 1993-05-07 | $5.50 | $6.05 | 37,000 | — | — |
| 1993-05-06 | $5.63 | $6.19 | 1,400 | — | — |
| 1993-05-05 | $5.63 | $6.19 | 3,600 | — | — |
| 1993-05-04 | $5.75 | $6.32 | 9,200 | — | — |
| 1993-05-03 | $5.75 | $6.28 | 16,000 | — | — |
| 1993-04-30 | $6.13 | $6.69 | 5,200 | — | — |
| 1993-04-29 | $5.88 | $6.42 | 6,800 | — | — |
| 1993-04-28 | $6.25 | $6.83 | 2,800 | — | — |
| 1993-04-27 | $6.00 | $6.56 | 22,000 | — | — |
| 1993-04-26 | $6.00 | $6.56 | 71,000 | — | — |
| 1993-04-23 | $5.88 | $6.42 | 17,600 | — | — |
| 1993-04-22 | $5.75 | $6.28 | 16,400 | — | — |
| 1993-04-21 | $5.94 | $6.49 | 24,000 | — | — |
| 1993-04-20 | $6.13 | $6.69 | 21,400 | — | — |
| 1993-04-19 | $5.88 | $6.42 | 45,200 | — | — |
| 1993-04-16 | $5.88 | $6.42 | 1,600 | — | — |
| 1993-04-15 | $5.88 | $6.42 | 13,800 | — | — |
| 1993-04-14 | $5.88 | $6.42 | 12,600 | — | — |
| 1993-04-13 | $5.88 | $6.42 | 23,000 | — | — |
| 1993-04-12 | $6.00 | $6.56 | 5,600 | — | — |
| 1993-04-08 | $6.00 | $6.56 | 11,000 | — | — |
| 1993-04-07 | $5.75 | $6.28 | 1,200 | — | — |
| 1993-04-06 | $5.75 | $6.28 | 1,200 | — | — |
| 1993-04-05 | $5.75 | $6.28 | 12,000 | — | — |
| 1993-04-02 | $6.00 | $6.56 | 5,200 | — | — |
| 1993-04-01 | $5.75 | $6.28 | 1,200 | — | — |
| 1993-03-31 | $5.88 | $6.42 | 14,200 | — | — |
| 1993-03-30 | $5.88 | $6.42 | 20,400 | — | — |
| 1993-03-29 | $5.75 | $6.28 | 7,000 | — | — |
| 1993-03-26 | $6.00 | $6.56 | 400 | — | — |
| 1993-03-25 | $5.75 | $6.28 | 11,200 | — | — |
| 1993-03-24 | $5.75 | $6.28 | 2,600 | — | — |
| 1993-03-23 | $5.88 | $6.42 | 8,400 | — | — |
| 1993-03-22 | $5.88 | $6.42 | 3,800 | — | — |
| 1993-03-19 | $5.88 | $6.42 | 20,600 | — | — |
| 1993-03-18 | $5.88 | $6.42 | 5,400 | — | — |
| 1993-03-17 | $5.88 | $6.42 | 12,000 | — | — |
| 1993-03-16 | $6.00 | $6.56 | 1,800 | — | — |
| 1993-03-15 | $5.88 | $6.42 | 7,400 | — | — |
| 1993-03-12 | $6.13 | $6.69 | 27,800 | — | — |
| 1993-03-11 | $5.75 | $6.28 | 11,600 | — | — |
| 1993-03-10 | $5.75 | $6.28 | 4,400 | — | — |
| 1993-03-09 | $6.00 | $6.56 | 14,200 | — | — |
| 1993-03-08 | $5.75 | $6.28 | 8,800 | — | — |
| 1993-03-05 | $5.75 | $6.28 | 16,000 | — | — |
| 1993-03-04 | $5.75 | $6.28 | 29,000 | — | — |
| 1993-03-03 | $5.94 | $6.49 | 105,800 | — | — |
| 1993-03-02 | $5.63 | $6.15 | 19,600 | — | — |
| 1993-03-01 | $5.63 | $6.15 | 6,400 | — | — |
| 1993-02-26 | $5.81 | $6.35 | 10,800 | — | — |
| 1993-02-25 | $5.88 | $6.42 | 4,600 | — | — |
| 1993-02-24 | $5.88 | $6.42 | 11,200 | — | — |
| 1993-02-23 | $5.88 | $6.42 | 2,600 | — | — |
| 1993-02-22 | $5.50 | $6.01 | 2,200 | — | — |
| 1993-02-19 | $5.50 | $6.01 | 5,400 | — | — |
| 1993-02-18 | $5.50 | $6.01 | 2,600 | — | — |
| 1993-02-17 | $5.50 | $6.01 | 14,800 | — | — |
| 1993-02-16 | $5.50 | $6.01 | 7,400 | — | — |
| 1993-02-12 | $5.50 | $6.01 | 0 | — | — |
| 1993-02-11 | $5.50 | $6.01 | 5,000 | — | — |
| 1993-02-10 | $5.63 | $6.15 | 6,600 | — | — |
| 1993-02-09 | $5.75 | $6.28 | 10,000 | — | — |
| 1993-02-08 | $5.50 | $6.01 | 7,800 | — | — |
| 1993-02-05 | $5.50 | $6.01 | 800 | — | — |
| 1993-02-04 | $5.50 | $6.01 | 12,800 | — | — |
| 1993-02-03 | $5.75 | $6.28 | 20,400 | — | — |
| 1993-02-02 | $5.50 | $6.01 | 11,000 | — | — |
| 1993-02-01 | $5.75 | $6.28 | 13,400 | — | — |
| 1993-01-29 | $5.63 | $6.15 | 40,400 | — | — |
| 1993-01-28 | $5.13 | $5.60 | 28,800 | — | — |
| 1993-01-27 | $5.63 | $6.15 | 28,200 | — | — |
| 1993-01-26 | $5.88 | $6.42 | 7,800 | — | — |
| 1993-01-25 | $5.63 | $6.11 | 19,000 | — | — |
| 1993-01-22 | $5.63 | $6.11 | 22,000 | — | — |
| 1993-01-21 | $5.63 | $6.11 | 17,800 | — | — |
| 1993-01-20 | $5.63 | $6.11 | 152,200 | — | — |
| 1993-01-19 | $5.75 | $6.24 | 28,600 | — | — |
| 1993-01-18 | $5.88 | $6.38 | 8,800 | — | — |
| 1993-01-15 | $6.00 | $6.52 | 12,200 | — | — |
| 1993-01-14 | $6.00 | $6.52 | 42,200 | — | — |
| 1993-01-13 | $5.88 | $6.38 | 32,000 | — | — |
| 1993-01-12 | $6.00 | $6.52 | 21,600 | — | — |
| 1993-01-11 | $5.75 | $6.24 | 3,600 | — | — |
| 1993-01-08 | $5.75 | $6.24 | 39,000 | — | — |
| 1993-01-07 | $5.88 | $6.38 | 23,000 | — | — |
| 1993-01-06 | $5.63 | $6.11 | 12,000 | — | — |
| 1993-01-05 | $5.63 | $6.11 | 15,200 | — | — |
| 1993-01-04 | $5.69 | $6.18 | 12,400 | — | — |