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 | $7.29 | $11.86 | 11,400 | — | — |
| 1993-12-30 | $7.38 | $11.99 | 10,500 | — | — |
| 1993-12-29 | $7.38 | $11.99 | 12,000 | — | — |
| 1993-12-28 | $7.42 | $12.06 | 36,300 | — | — |
| 1993-12-27 | $7.42 | $12.06 | 5,700 | — | — |
| 1993-12-23 | $7.46 | $12.13 | 6,600 | — | — |
| 1993-12-22 | $7.50 | $12.20 | 5,400 | — | — |
| 1993-12-21 | $7.50 | $12.20 | 3,000 | — | — |
| 1993-12-20 | $7.50 | $12.20 | 15,600 | — | — |
| 1993-12-17 | $7.50 | $12.20 | 13,200 | — | — |
| 1993-12-16 | $7.54 | $12.26 | 3,900 | — | — |
| 1993-12-15 | $7.50 | $12.20 | 14,700 | — | — |
| 1993-12-14 | $7.58 | $12.33 | 10,200 | — | — |
| 1993-12-13 | $7.58 | $12.33 | 9,900 | — | — |
| 1993-12-10 | $7.50 | $12.20 | 14,700 | — | — |
| 1993-12-09 | $7.46 | $12.13 | 29,400 | — | — |
| 1993-12-08 | $7.50 | $12.20 | 6,600 | — | — |
| 1993-12-07 | $7.42 | $12.06 | 7,800 | — | — |
| 1993-12-06 | $7.46 | $12.13 | 11,100 | — | — |
| 1993-12-03 | $7.46 | $12.13 | 18,300 | — | — |
| 1993-12-02 | $7.33 | $11.93 | 23,700 | — | — |
| 1993-12-01 | $7.58 | $12.33 | 2,100 | — | — |
| 1993-11-30 | $7.63 | $12.40 | 16,500 | — | — |
| 1993-11-29 | $7.79 | $12.67 | 10,800 | — | — |
| 1993-11-26 | $7.79 | $12.67 | 7,200 | — | — |
| 1993-11-24 | $7.63 | $12.40 | 24,900 | — | — |
| 1993-11-23 | $7.71 | $12.54 | 12,900 | — | — |
| 1993-11-22 | $7.79 | $12.67 | 26,100 | — | — |
| 1993-11-19 | $8.00 | $13.01 | 26,100 | — | — |
| 1993-11-18 | $7.75 | $12.60 | 35,700 | — | — |
| 1993-11-17 | $7.54 | $12.26 | 9,900 | — | — |
| 1993-11-16 | $7.54 | $12.26 | 10,800 | — | — |
| 1993-11-15 | $7.63 | $12.40 | 6,000 | — | — |
| 1993-11-12 | $7.67 | $12.47 | 8,700 | — | — |
| 1993-11-11 | $7.67 | $12.47 | 7,800 | — | — |
| 1993-11-10 | $7.58 | $12.33 | 12,000 | — | — |
| 1993-11-09 | $7.54 | $12.26 | 9,900 | — | — |
| 1993-11-08 | $7.54 | $12.26 | 5,100 | — | — |
| 1993-11-05 | $7.63 | $12.40 | 9,900 | — | — |
| 1993-11-04 | $7.58 | $12.17 | 25,200 | — | — |
| 1993-11-03 | $7.67 | $12.30 | 12,300 | — | — |
| 1993-11-02 | $7.71 | $12.37 | 31,200 | — | — |
| 1993-11-01 | $7.54 | $12.10 | 29,400 | — | — |
| 1993-10-29 | $7.58 | $12.17 | 23,700 | — | — |
| 1993-10-28 | $7.58 | $12.17 | 15,300 | — | — |
| 1993-10-27 | $7.54 | $12.10 | 106,800 | — | — |
| 1993-10-26 | $7.50 | $12.04 | 12,600 | — | — |
| 1993-10-25 | $7.50 | $12.04 | 21,900 | — | — |
| 1993-10-22 | $7.58 | $12.17 | 27,300 | — | — |
| 1993-10-21 | $7.58 | $12.17 | 26,700 | — | — |
| 1993-10-20 | $7.63 | $12.24 | 18,300 | — | — |
| 1993-10-19 | $7.67 | $12.30 | 64,800 | — | — |
| 1993-10-18 | $7.67 | $12.30 | 27,600 | — | — |
| 1993-10-15 | $7.92 | $12.70 | 9,900 | — | — |
| 1993-10-14 | $7.92 | $12.70 | 31,200 | — | — |
| 1993-10-13 | $8.00 | $12.84 | 48,000 | — | — |
| 1993-10-12 | $7.96 | $12.77 | 7,200 | — | — |
| 1993-10-11 | $7.88 | $12.64 | 9,900 | — | — |
| 1993-10-08 | $7.88 | $12.64 | 21,000 | — | — |
| 1993-10-07 | $7.88 | $12.64 | 20,400 | — | — |
| 1993-10-06 | $7.83 | $12.57 | 6,000 | — | — |
| 1993-10-05 | $7.83 | $12.57 | 19,200 | — | — |
| 1993-10-04 | $7.77 | $12.47 | 18,000 | — | — |
| 1993-10-01 | $7.81 | $12.54 | 23,400 | — | — |
| 1993-09-30 | $7.88 | $12.64 | 12,000 | — | — |
| 1993-09-29 | $7.88 | $12.64 | 29,400 | — | — |
| 1993-09-28 | $7.88 | $12.64 | 16,200 | — | — |
| 1993-09-27 | $7.90 | $12.67 | 12,000 | — | — |
| 1993-09-24 | $7.90 | $12.67 | 26,400 | — | — |
| 1993-09-23 | $7.83 | $12.57 | 34,200 | — | — |
| 1993-09-22 | $7.85 | $12.60 | 18,000 | — | — |
| 1993-09-21 | $7.79 | $12.50 | 14,400 | — | — |
| 1993-09-20 | $7.81 | $12.54 | 41,400 | — | — |
| 1993-09-17 | $7.79 | $12.50 | 84,600 | — | — |
| 1993-09-16 | $7.88 | $12.64 | 32,400 | — | — |
| 1993-09-15 | $7.81 | $12.54 | 10,200 | — | — |
| 1993-09-14 | $7.81 | $12.54 | 49,200 | — | — |
| 1993-09-13 | $7.79 | $12.50 | 39,600 | — | — |
| 1993-09-10 | $7.75 | $12.44 | 36,600 | — | — |
| 1993-09-09 | $7.75 | $12.44 | 34,200 | — | — |
| 1993-09-08 | $7.71 | $12.37 | 46,200 | — | — |
| 1993-09-07 | $7.85 | $12.60 | 15,000 | — | — |
| 1993-09-03 | $7.85 | $12.60 | 18,000 | — | — |
| 1993-09-02 | $7.79 | $12.50 | 16,800 | — | — |
| 1993-09-01 | $7.83 | $12.57 | 26,400 | — | — |
| 1993-08-31 | $7.88 | $12.64 | 58,200 | — | — |
| 1993-08-30 | $7.73 | $12.40 | 25,800 | — | — |
| 1993-08-27 | $7.65 | $12.27 | 4,800 | — | — |
| 1993-08-26 | $7.63 | $12.24 | 12,000 | — | — |
| 1993-08-25 | $7.63 | $12.24 | 70,200 | — | — |
| 1993-08-24 | $7.58 | $12.17 | 18,600 | — | — |
| 1993-08-23 | $7.58 | $12.17 | 12,600 | — | — |
| 1993-08-20 | $7.56 | $12.14 | 16,800 | — | — |
| 1993-08-19 | $7.50 | $12.04 | 26,400 | — | — |
| 1993-08-18 | $7.54 | $12.10 | 21,600 | — | — |
| 1993-08-17 | $7.56 | $12.14 | 46,800 | — | — |
| 1993-08-16 | $7.56 | $12.14 | 36,600 | — | — |
| 1993-08-13 | $7.63 | $12.24 | 57,000 | — | — |
| 1993-08-12 | $7.50 | $12.04 | 45,000 | — | — |
| 1993-08-11 | $7.48 | $12.00 | 33,000 | — | — |
| 1993-08-10 | $7.50 | $12.04 | 12,000 | — | — |
| 1993-08-09 | $7.52 | $12.07 | 44,400 | — | — |
| 1993-08-06 | $7.54 | $11.94 | 89,400 | — | — |
| 1993-08-05 | $7.46 | $11.81 | 99,600 | — | — |
| 1993-08-04 | $7.35 | $11.65 | 50,400 | — | — |
| 1993-08-03 | $7.38 | $11.68 | 44,400 | — | — |
| 1993-08-02 | $7.33 | $11.61 | 31,200 | — | — |
| 1993-07-30 | $7.29 | $11.55 | 12,000 | — | — |
| 1993-07-29 | $7.33 | $11.61 | 36,000 | — | — |
| 1993-07-28 | $7.31 | $11.58 | 94,800 | — | — |
| 1993-07-27 | $7.15 | $11.32 | 109,200 | — | — |
| 1993-07-26 | $7.10 | $11.25 | 172,800 | — | — |
| 1993-07-23 | $7.13 | $11.28 | 14,400 | — | — |
| 1993-07-22 | $7.13 | $11.28 | 77,400 | — | — |
| 1993-07-21 | $7.17 | $11.35 | 186,600 | — | — |
| 1993-07-20 | $7.17 | $11.35 | 90,000 | — | — |
| 1993-07-19 | $7.17 | $11.35 | 30,000 | — | — |
| 1993-07-16 | $7.21 | $11.41 | 19,800 | — | — |
| 1993-07-15 | $7.23 | $11.45 | 25,800 | — | — |
| 1993-07-14 | $7.29 | $11.55 | 13,200 | — | — |
| 1993-07-13 | $7.27 | $11.51 | 33,600 | — | — |
| 1993-07-12 | $7.19 | $11.38 | 91,200 | — | — |
| 1993-07-09 | $7.31 | $11.58 | 18,000 | — | — |
| 1993-07-08 | $7.33 | $11.61 | 92,400 | — | — |
| 1993-07-07 | $7.35 | $11.65 | 21,000 | — | — |
| 1993-07-06 | $7.38 | $11.68 | 111,600 | — | — |
| 1993-07-02 | $7.42 | $11.74 | 55,800 | — | — |
| 1993-07-01 | $7.33 | $11.61 | 111,600 | — | — |
| 1993-06-30 | $7.33 | $11.61 | 446,400 | — | — |
| 1993-06-29 | $7.50 | $11.88 | 3,600 | — | — |
| 1993-06-28 | $7.50 | $11.88 | 17,400 | — | — |
| 1993-06-25 | $7.50 | $11.88 | 8,400 | — | — |
| 1993-06-24 | $7.50 | $11.88 | 5,400 | — | — |
| 1993-06-23 | $7.50 | $11.88 | 22,800 | — | — |
| 1993-06-22 | $7.52 | $11.91 | 19,200 | — | — |
| 1993-06-21 | $7.54 | $11.94 | 14,400 | — | — |
| 1993-06-18 | $7.58 | $12.01 | 35,400 | — | — |
| 1993-06-17 | $7.60 | $12.04 | 24,600 | — | — |
| 1993-06-16 | $7.58 | $12.01 | 12,000 | — | — |
| 1993-06-15 | $7.58 | $12.01 | 11,400 | — | — |
| 1993-06-14 | $7.79 | $12.34 | 8,400 | — | — |
| 1993-06-11 | $7.79 | $12.34 | 4,200 | — | — |
| 1993-06-10 | $7.58 | $12.01 | 4,200 | — | — |
| 1993-06-09 | $7.58 | $12.01 | 22,200 | — | — |
| 1993-06-08 | $7.67 | $12.14 | 16,800 | — | — |
| 1993-06-07 | $7.69 | $12.17 | 19,800 | — | — |
| 1993-06-04 | $7.71 | $12.21 | 21,000 | — | — |
| 1993-06-03 | $7.79 | $12.34 | 7,800 | — | — |
| 1993-06-02 | $7.79 | $12.34 | 10,200 | — | — |
| 1993-06-01 | $7.75 | $12.27 | 12,000 | — | — |
| 1993-05-28 | $7.79 | $12.34 | 53,400 | — | — |
| 1993-05-27 | $7.79 | $12.34 | 8,400 | — | — |
| 1993-05-26 | $7.71 | $12.21 | 31,200 | — | — |
| 1993-05-25 | $7.58 | $12.01 | 9,600 | — | — |
| 1993-05-24 | $7.63 | $12.07 | 14,400 | — | — |
| 1993-05-21 | $7.67 | $12.14 | 6,600 | — | — |
| 1993-05-20 | $7.71 | $12.21 | 78,000 | — | — |
| 1993-05-19 | $7.67 | $12.14 | 16,800 | — | — |
| 1993-05-18 | $7.83 | $12.40 | 10,200 | — | — |
| 1993-05-17 | $7.83 | $12.40 | 7,200 | — | — |
| 1993-05-14 | $7.69 | $12.17 | 26,400 | — | — |
| 1993-05-13 | $7.75 | $12.27 | 35,400 | — | — |
| 1993-05-12 | $8.00 | $12.67 | 94,800 | — | — |
| 1993-05-11 | $7.88 | $12.47 | 42,600 | — | — |
| 1993-05-10 | $7.75 | $12.27 | 13,200 | — | — |
| 1993-05-07 | $7.83 | $12.25 | 12,600 | — | — |
| 1993-05-06 | $7.83 | $12.25 | 43,800 | — | — |
| 1993-05-05 | $7.83 | $12.25 | 10,800 | — | — |
| 1993-05-04 | $7.83 | $12.25 | 12,600 | — | — |
| 1993-05-03 | $7.83 | $12.25 | 18,600 | — | — |
| 1993-04-30 | $7.88 | $12.31 | 204,000 | — | — |
| 1993-04-29 | $7.79 | $12.18 | 25,800 | — | — |
| 1993-04-28 | $7.73 | $12.08 | 67,800 | — | — |
| 1993-04-27 | $7.38 | $11.53 | 12,600 | — | — |
| 1993-04-26 | $7.38 | $11.53 | 7,800 | — | — |
| 1993-04-23 | $7.46 | $11.66 | 13,800 | — | — |
| 1993-04-22 | $7.46 | $11.66 | 10,800 | — | — |
| 1993-04-21 | $7.38 | $11.53 | 29,400 | — | — |
| 1993-04-20 | $7.08 | $11.07 | 10,800 | — | — |
| 1993-04-19 | $7.33 | $11.46 | 1,200 | — | — |
| 1993-04-16 | $7.33 | $11.46 | 4,200 | — | — |
| 1993-04-15 | $7.33 | $11.46 | 9,000 | — | — |
| 1993-04-14 | $7.33 | $11.46 | 2,400 | — | — |
| 1993-04-13 | $7.33 | $11.46 | 37,200 | — | — |
| 1993-04-12 | $7.33 | $11.46 | 8,400 | — | — |
| 1993-04-08 | $7.15 | $11.17 | 12,600 | — | — |
| 1993-04-07 | $7.08 | $11.07 | 21,600 | — | — |
| 1993-04-06 | $7.25 | $11.33 | 25,800 | — | — |
| 1993-04-05 | $7.08 | $11.07 | 2,400 | — | — |
| 1993-04-02 | $7.08 | $11.07 | 2,400 | — | — |
| 1993-04-01 | $7.17 | $11.20 | 38,400 | — | — |
| 1993-03-31 | $7.25 | $11.33 | 4,800 | — | — |
| 1993-03-30 | $7.25 | $11.33 | 37,800 | — | — |
| 1993-03-29 | $7.17 | $11.20 | 5,400 | — | — |
| 1993-03-26 | $7.17 | $11.20 | 18,000 | — | — |
| 1993-03-25 | $7.17 | $11.20 | 6,000 | — | — |
| 1993-03-24 | $7.17 | $11.20 | 3,000 | — | — |
| 1993-03-23 | $7.13 | $11.14 | 51,600 | — | — |
| 1993-03-22 | $7.00 | $10.94 | 18,000 | — | — |
| 1993-03-19 | $7.08 | $11.07 | 11,400 | — | — |
| 1993-03-18 | $7.00 | $10.94 | 10,800 | — | — |
| 1993-03-17 | $7.17 | $11.20 | 42,000 | — | — |
| 1993-03-16 | $7.00 | $10.94 | 10,200 | — | — |
| 1993-03-15 | $7.17 | $11.20 | 8,400 | — | — |
| 1993-03-12 | $7.17 | $11.20 | 6,000 | — | — |
| 1993-03-11 | $7.08 | $11.07 | 21,000 | — | — |
| 1993-03-10 | $7.00 | $10.94 | 43,200 | — | — |
| 1993-03-09 | $7.17 | $11.20 | 20,400 | — | — |
| 1993-03-08 | $6.96 | $10.88 | 18,000 | — | — |
| 1993-03-05 | $7.13 | $11.14 | 14,400 | — | — |
| 1993-03-04 | $7.00 | $10.94 | 20,400 | — | — |
| 1993-03-03 | $7.13 | $11.14 | 12,000 | — | — |
| 1993-03-02 | $7.06 | $11.04 | 47,400 | — | — |
| 1993-03-01 | $7.08 | $11.07 | 7,800 | — | — |
| 1993-02-26 | $7.08 | $11.07 | 7,800 | — | — |
| 1993-02-25 | $7.08 | $11.07 | 10,200 | — | — |
| 1993-02-24 | $7.04 | $11.01 | 9,000 | — | — |
| 1993-02-23 | $6.83 | $10.68 | 1,800 | — | — |
| 1993-02-22 | $6.83 | $10.68 | 4,200 | — | — |
| 1993-02-19 | $7.04 | $11.01 | 7,800 | — | — |
| 1993-02-18 | $6.83 | $10.68 | 1,200 | — | — |
| 1993-02-17 | $6.98 | $10.91 | 55,200 | — | — |
| 1993-02-16 | $6.83 | $10.68 | 9,000 | — | — |
| 1993-02-12 | $6.83 | $10.68 | 28,800 | — | — |
| 1993-02-11 | $6.83 | $10.68 | 2,400 | — | — |
| 1993-02-10 | $7.04 | $11.01 | 18,000 | — | — |
| 1993-02-09 | $6.83 | $10.68 | 70,200 | — | — |
| 1993-02-08 | $6.90 | $10.78 | 52,200 | — | — |
| 1993-02-05 | $6.96 | $10.73 | 6,600 | — | — |
| 1993-02-04 | $6.75 | $10.41 | 11,400 | — | — |
| 1993-02-03 | $6.96 | $10.73 | 11,400 | — | — |
| 1993-02-02 | $6.75 | $10.41 | 600 | — | — |
| 1993-02-01 | $6.90 | $10.63 | 22,800 | — | — |
| 1993-01-29 | $6.75 | $10.41 | 6,000 | — | — |
| 1993-01-28 | $6.83 | $10.54 | 9,000 | — | — |
| 1993-01-27 | $6.75 | $10.41 | 12,000 | — | — |
| 1993-01-26 | $6.92 | $10.66 | 77,400 | — | — |
| 1993-01-25 | $6.63 | $10.21 | 7,200 | — | — |
| 1993-01-22 | $6.73 | $10.37 | 10,200 | — | — |
| 1993-01-21 | $6.63 | $10.21 | 12,600 | — | — |
| 1993-01-20 | $6.77 | $10.44 | 12,600 | — | — |
| 1993-01-19 | $6.79 | $10.47 | 7,200 | — | — |
| 1993-01-18 | $6.71 | $10.34 | 18,600 | — | — |
| 1993-01-15 | $6.79 | $10.47 | 4,200 | — | — |
| 1993-01-14 | $6.67 | $10.28 | 29,400 | — | — |
| 1993-01-13 | $6.75 | $10.41 | 12,600 | — | — |
| 1993-01-12 | $6.58 | $10.15 | 19,800 | — | — |
| 1993-01-11 | $6.67 | $10.28 | 7,800 | — | — |
| 1993-01-08 | $6.75 | $10.41 | 24,000 | — | — |
| 1993-01-07 | $6.67 | $10.28 | 49,200 | — | — |
| 1993-01-06 | $6.75 | $10.41 | 53,400 | — | — |
| 1993-01-05 | $6.54 | $10.09 | 27,000 | — | — |
| 1993-01-04 | $6.63 | $10.21 | 57,600 | — | — |