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 | $6.85 | $8.51 | 936,128 | — | — |
| 1993-12-30 | $6.93 | $8.60 | 627,389 | — | — |
| 1993-12-29 | $7.00 | $8.69 | 576,801 | — | — |
| 1993-12-28 | $6.93 | $8.60 | 412,522 | — | — |
| 1993-12-27 | $6.93 | $8.60 | 393,226 | — | — |
| 1993-12-23 | $6.88 | $8.54 | 677,976 | — | — |
| 1993-12-22 | $6.93 | $8.60 | 905,359 | — | — |
| 1993-12-21 | $6.90 | $8.57 | 1,085,805 | — | — |
| 1993-12-20 | $6.88 | $8.54 | 550,204 | — | — |
| 1993-12-17 | $6.85 | $8.51 | 911,617 | — | — |
| 1993-12-16 | $6.83 | $8.48 | 708,224 | — | — |
| 1993-12-15 | $6.81 | $8.45 | 1,010,706 | — | — |
| 1993-12-14 | $6.81 | $8.45 | 391,140 | — | — |
| 1993-12-13 | $6.76 | $8.39 | 687,885 | — | — |
| 1993-12-10 | $6.74 | $8.36 | 724,391 | — | — |
| 1993-12-09 | $6.76 | $8.39 | 350,461 | — | — |
| 1993-12-08 | $6.81 | $8.45 | 665,460 | — | — |
| 1993-12-07 | $6.83 | $8.48 | 620,087 | — | — |
| 1993-12-06 | $6.76 | $8.35 | 399,484 | — | — |
| 1993-12-03 | $6.69 | $8.26 | 435,991 | — | — |
| 1993-12-02 | $6.81 | $8.41 | 851,642 | — | — |
| 1993-12-01 | $6.54 | $8.08 | 452,158 | — | — |
| 1993-11-30 | $6.52 | $8.05 | 871,981 | — | — |
| 1993-11-29 | $6.57 | $8.11 | 1,077,982 | — | — |
| 1993-11-26 | $6.52 | $8.05 | 595,576 | — | — |
| 1993-11-24 | $6.59 | $8.14 | 850,078 | — | — |
| 1993-11-23 | $6.76 | $8.35 | 2,487,129 | — | — |
| 1993-11-22 | $6.78 | $8.38 | 786,974 | — | — |
| 1993-11-19 | $6.95 | $8.59 | 989,323 | — | — |
| 1993-11-18 | $6.97 | $8.62 | 674,325 | — | — |
| 1993-11-17 | $6.97 | $8.62 | 371,844 | — | — |
| 1993-11-16 | $6.95 | $8.59 | 899,622 | — | — |
| 1993-11-15 | $7.00 | $8.65 | 1,264,164 | — | — |
| 1993-11-12 | $7.12 | $8.79 | 748,903 | — | — |
| 1993-11-11 | $7.14 | $8.82 | 1,001,318 | — | — |
| 1993-11-10 | $7.24 | $8.94 | 1,667,821 | — | — |
| 1993-11-09 | $7.29 | $9.00 | 366,107 | — | — |
| 1993-11-08 | $7.24 | $8.94 | 295,702 | — | — |
| 1993-11-05 | $7.29 | $9.00 | 902,751 | — | — |
| 1993-11-04 | $7.33 | $9.06 | 796,883 | — | — |
| 1993-11-03 | $7.38 | $9.12 | 585,667 | — | — |
| 1993-11-02 | $7.45 | $9.21 | 663,373 | — | — |
| 1993-11-01 | $7.45 | $9.21 | 681,627 | — | — |
| 1993-10-29 | $7.29 | $9.00 | 458,938 | — | — |
| 1993-10-28 | $7.31 | $9.03 | 367,150 | — | — |
| 1993-10-27 | $7.24 | $8.94 | 472,497 | — | — |
| 1993-10-26 | $7.00 | $8.65 | 633,125 | — | — |
| 1993-10-25 | $7.07 | $8.73 | 511,611 | — | — |
| 1993-10-22 | $7.24 | $8.94 | 361,413 | — | — |
| 1993-10-21 | $7.26 | $8.97 | 863,637 | — | — |
| 1993-10-20 | $7.33 | $9.06 | 663,373 | — | — |
| 1993-10-19 | $7.43 | $9.18 | 463,110 | — | — |
| 1993-10-18 | $7.41 | $9.15 | 753,075 | — | — |
| 1993-10-15 | $7.21 | $8.91 | 625,302 | — | — |
| 1993-10-14 | $7.33 | $9.06 | 950,209 | — | — |
| 1993-10-13 | $7.21 | $8.91 | 611,221 | — | — |
| 1993-10-12 | $7.12 | $8.79 | 1,230,787 | — | — |
| 1993-10-11 | $7.05 | $8.71 | 264,932 | — | — |
| 1993-10-08 | $7.09 | $8.76 | 658,680 | — | — |
| 1993-10-07 | $6.97 | $8.62 | 1,080,589 | — | — |
| 1993-10-06 | $7.02 | $8.68 | 495,444 | — | — |
| 1993-10-05 | $7.12 | $8.79 | 306,654 | — | — |
| 1993-10-04 | $7.17 | $8.85 | 296,223 | — | — |
| 1993-10-01 | $7.17 | $8.85 | 533,515 | — | — |
| 1993-09-30 | $7.21 | $8.91 | 547,596 | — | — |
| 1993-09-29 | $7.02 | $8.68 | 449,550 | — | — |
| 1993-09-28 | $7.09 | $8.76 | 240,942 | — | — |
| 1993-09-27 | $7.02 | $8.68 | 499,095 | — | — |
| 1993-09-24 | $6.95 | $8.59 | 526,214 | — | — |
| 1993-09-23 | $6.93 | $8.56 | 231,555 | — | — |
| 1993-09-22 | $6.88 | $8.50 | 386,446 | — | — |
| 1993-09-21 | $6.78 | $8.38 | 497,009 | — | — |
| 1993-09-20 | $6.90 | $8.53 | 874,068 | — | — |
| 1993-09-17 | $6.85 | $8.47 | 1,092,584 | — | — |
| 1993-09-16 | $6.83 | $8.44 | 615,915 | — | — |
| 1993-09-15 | $6.71 | $8.29 | 915,789 | — | — |
| 1993-09-14 | $6.76 | $8.35 | 575,758 | — | — |
| 1993-09-13 | $6.78 | $8.38 | 401,570 | — | — |
| 1993-09-10 | $6.78 | $8.38 | 833,389 | — | — |
| 1993-09-09 | $6.71 | $8.29 | 457,895 | — | — |
| 1993-09-08 | $6.83 | $8.44 | 1,528,054 | — | — |
| 1993-09-07 | $7.07 | $8.73 | 315,520 | — | — |
| 1993-09-03 | $7.02 | $8.68 | 397,920 | — | — |
| 1993-09-02 | $7.02 | $8.68 | 619,044 | — | — |
| 1993-09-01 | $7.02 | $8.64 | 526,214 | — | — |
| 1993-08-31 | $7.05 | $8.67 | 442,770 | — | — |
| 1993-08-30 | $7.19 | $8.84 | 219,038 | — | — |
| 1993-08-27 | $7.09 | $8.72 | 413,044 | — | — |
| 1993-08-26 | $7.02 | $8.64 | 1,001,840 | — | — |
| 1993-08-25 | $7.07 | $8.70 | 827,131 | — | — |
| 1993-08-24 | $7.17 | $8.81 | 750,467 | — | — |
| 1993-08-23 | $6.88 | $8.46 | 211,216 | — | — |
| 1993-08-20 | $6.90 | $8.49 | 698,315 | — | — |
| 1993-08-19 | $6.85 | $8.43 | 1,334,570 | — | — |
| 1993-08-18 | $6.93 | $8.52 | 993,496 | — | — |
| 1993-08-17 | $7.02 | $8.64 | 544,988 | — | — |
| 1993-08-16 | $6.85 | $8.43 | 493,879 | — | — |
| 1993-08-13 | $6.71 | $8.25 | 781,758 | — | — |
| 1993-08-12 | $6.69 | $8.22 | 1,068,594 | — | — |
| 1993-08-11 | $6.66 | $8.19 | 1,117,617 | — | — |
| 1993-08-10 | $6.71 | $8.25 | 743,166 | — | — |
| 1993-08-09 | $6.76 | $8.31 | 569,500 | — | — |
| 1993-08-06 | $6.74 | $8.28 | 546,031 | — | — |
| 1993-08-05 | $6.81 | $8.37 | 854,250 | — | — |
| 1993-08-04 | $6.78 | $8.34 | 650,857 | — | — |
| 1993-08-03 | $6.76 | $8.31 | 1,063,379 | — | — |
| 1993-08-02 | $6.66 | $8.19 | 2,266,526 | — | — |
| 1993-07-30 | $6.78 | $8.34 | 926,741 | — | — |
| 1993-07-29 | $6.93 | $8.52 | 522,563 | — | — |
| 1993-07-28 | $6.97 | $8.58 | 527,257 | — | — |
| 1993-07-27 | $7.05 | $8.67 | 463,110 | — | — |
| 1993-07-26 | $7.07 | $8.70 | 521,520 | — | — |
| 1993-07-23 | $7.24 | $8.90 | 1,070,681 | — | — |
| 1993-07-22 | $6.95 | $8.55 | 1,490,504 | — | — |
| 1993-07-21 | $6.90 | $8.49 | 710,310 | — | — |
| 1993-07-20 | $7.09 | $8.72 | 480,841 | — | — |
| 1993-07-19 | $7.19 | $8.84 | 648,249 | — | — |
| 1993-07-16 | $7.24 | $8.90 | 659,201 | — | — |
| 1993-07-15 | $7.29 | $8.96 | 665,460 | — | — |
| 1993-07-14 | $7.38 | $9.08 | 466,239 | — | — |
| 1993-07-13 | $7.45 | $9.17 | 321,778 | — | — |
| 1993-07-12 | $7.48 | $9.20 | 224,775 | — | — |
| 1993-07-09 | $7.31 | $8.99 | 840,169 | — | — |
| 1993-07-08 | $7.45 | $9.17 | 631,561 | — | — |
| 1993-07-07 | $7.38 | $9.08 | 938,214 | — | — |
| 1993-07-06 | $7.36 | $9.05 | 1,085,805 | — | — |
| 1993-07-02 | $7.48 | $9.20 | 565,849 | — | — |
| 1993-07-01 | $7.62 | $9.37 | 956,468 | — | — |
| 1993-06-30 | $7.67 | $9.43 | 1,203,668 | — | — |
| 1993-06-29 | $7.65 | $9.40 | 280,056 | — | — |
| 1993-06-28 | $7.57 | $9.31 | 457,373 | — | — |
| 1993-06-25 | $7.43 | $9.14 | 459,981 | — | — |
| 1993-06-24 | $7.31 | $8.99 | 622,695 | — | — |
| 1993-06-23 | $7.24 | $8.90 | 775,500 | — | — |
| 1993-06-22 | $7.29 | $8.96 | 784,366 | — | — |
| 1993-06-21 | $7.38 | $9.08 | 505,874 | — | — |
| 1993-06-18 | $7.38 | $9.08 | 854,250 | — | — |
| 1993-06-17 | $7.53 | $9.26 | 590,361 | — | — |
| 1993-06-16 | $7.55 | $9.28 | 615,394 | — | — |
| 1993-06-15 | $7.48 | $9.20 | 1,000,797 | — | — |
| 1993-06-14 | $7.53 | $9.26 | 796,883 | — | — |
| 1993-06-11 | $7.17 | $8.81 | 876,154 | — | — |
| 1993-06-10 | $6.97 | $8.58 | 722,827 | — | — |
| 1993-06-09 | $6.97 | $8.58 | 457,895 | — | — |
| 1993-06-08 | $7.00 | $8.61 | 618,523 | — | — |
| 1993-06-07 | $7.05 | $8.67 | 428,168 | — | — |
| 1993-06-04 | $7.09 | $8.72 | 321,256 | — | — |
| 1993-06-03 | $7.14 | $8.78 | 557,505 | — | — |
| 1993-06-02 | $7.26 | $8.89 | 596,619 | — | — |
| 1993-06-01 | $7.36 | $9.01 | 344,203 | — | — |
| 1993-05-28 | $7.41 | $9.07 | 414,608 | — | — |
| 1993-05-27 | $7.36 | $9.01 | 797,926 | — | — |
| 1993-05-26 | $7.31 | $8.95 | 1,026,351 | — | — |
| 1993-05-25 | $7.26 | $8.89 | 820,872 | — | — |
| 1993-05-24 | $7.19 | $8.80 | 546,553 | — | — |
| 1993-05-21 | $7.05 | $8.63 | 646,685 | — | — |
| 1993-05-20 | $7.02 | $8.60 | 891,799 | — | — |
| 1993-05-19 | $7.02 | $8.60 | 748,381 | — | — |
| 1993-05-18 | $6.97 | $8.54 | 841,733 | — | — |
| 1993-05-17 | $6.93 | $8.48 | 506,396 | — | — |
| 1993-05-14 | $6.81 | $8.33 | 1,619,320 | — | — |
| 1993-05-13 | $6.74 | $8.25 | 495,444 | — | — |
| 1993-05-12 | $6.90 | $8.45 | 436,512 | — | — |
| 1993-05-11 | $7.05 | $8.63 | 580,452 | — | — |
| 1993-05-10 | $7.07 | $8.66 | 866,245 | — | — |
| 1993-05-07 | $6.97 | $8.54 | 565,328 | — | — |
| 1993-05-06 | $6.95 | $8.51 | 812,528 | — | — |
| 1993-05-05 | $6.85 | $8.39 | 926,741 | — | — |
| 1993-05-04 | $6.66 | $8.16 | 1,096,235 | — | — |
| 1993-05-03 | $6.66 | $8.16 | 2,020,368 | — | — |
| 1993-04-30 | $6.64 | $8.13 | 525,692 | — | — |
| 1993-04-29 | $6.59 | $8.07 | 591,404 | — | — |
| 1993-04-28 | $6.66 | $8.16 | 1,346,565 | — | — |
| 1993-04-27 | $6.69 | $8.19 | 1,562,474 | — | — |
| 1993-04-26 | $6.42 | $7.87 | 511,611 | — | — |
| 1993-04-23 | $6.45 | $7.89 | 713,961 | — | — |
| 1993-04-22 | $6.47 | $7.92 | 2,040,186 | — | — |
| 1993-04-21 | $6.54 | $8.01 | 2,357,270 | — | — |
| 1993-04-20 | $6.69 | $8.19 | 909,531 | — | — |
| 1993-04-19 | $6.57 | $8.04 | 2,093,381 | — | — |
| 1993-04-16 | $6.69 | $8.19 | 577,844 | — | — |
| 1993-04-15 | $6.66 | $8.16 | 1,111,881 | — | — |
| 1993-04-14 | $6.54 | $8.01 | 986,194 | — | — |
| 1993-04-13 | $6.57 | $8.04 | 710,832 | — | — |
| 1993-04-12 | $6.59 | $8.07 | 866,766 | — | — |
| 1993-04-08 | $6.28 | $7.69 | 986,716 | — | — |
| 1993-04-07 | $6.35 | $7.78 | 1,012,270 | — | — |
| 1993-04-06 | $6.45 | $7.89 | 712,918 | — | — |
| 1993-04-05 | $6.69 | $8.19 | 861,030 | — | — |
| 1993-04-02 | $6.69 | $8.19 | 839,126 | — | — |
| 1993-04-01 | $6.93 | $8.48 | 377,580 | — | — |
| 1993-03-31 | $6.97 | $8.54 | 1,920,758 | — | — |
| 1993-03-30 | $7.05 | $8.63 | 604,442 | — | — |
| 1993-03-29 | $7.05 | $8.63 | 553,333 | — | — |
| 1993-03-26 | $6.85 | $8.39 | 326,472 | — | — |
| 1993-03-25 | $6.97 | $8.54 | 826,088 | — | — |
| 1993-03-24 | $6.83 | $8.36 | 1,137,435 | — | — |
| 1993-03-23 | $6.97 | $8.54 | 1,362,732 | — | — |
| 1993-03-22 | $6.95 | $8.51 | 511,611 | — | — |
| 1993-03-19 | $7.09 | $8.69 | 1,294,934 | — | — |
| 1993-03-18 | $7.17 | $8.77 | 1,205,754 | — | — |
| 1993-03-17 | $7.07 | $8.66 | 1,308,494 | — | — |
| 1993-03-16 | $7.09 | $8.69 | 770,285 | — | — |
| 1993-03-15 | $7.09 | $8.69 | 1,699,112 | — | — |
| 1993-03-12 | $7.02 | $8.60 | 574,715 | — | — |
| 1993-03-11 | $7.05 | $8.63 | 1,651,132 | — | — |
| 1993-03-10 | $7.12 | $8.72 | 807,313 | — | — |
| 1993-03-09 | $7.00 | $8.57 | 987,237 | — | — |
| 1993-03-08 | $6.97 | $8.54 | 985,673 | — | — |
| 1993-03-05 | $6.83 | $8.36 | 1,257,906 | — | — |
| 1993-03-04 | $6.78 | $8.31 | 577,844 | — | — |
| 1993-03-03 | $6.90 | $8.41 | 882,933 | — | — |
| 1993-03-02 | $7.00 | $8.53 | 861,551 | — | — |
| 1993-03-01 | $6.90 | $8.41 | 725,956 | — | — |
| 1993-02-26 | $6.93 | $8.44 | 893,885 | — | — |
| 1993-02-25 | $6.82 | $8.31 | 1,255,820 | — | — |
| 1993-02-24 | $6.85 | $8.35 | 2,796,390 | — | — |
| 1993-02-23 | $6.76 | $8.24 | 2,533,544 | — | — |
| 1993-02-22 | $6.71 | $8.18 | 4,277,507 | — | — |
| 1993-02-19 | $6.88 | $8.38 | 4,735,402 | — | — |
| 1993-02-18 | $6.91 | $8.43 | 3,226,123 | — | — |
| 1993-02-17 | $7.20 | $8.78 | 1,533,269 | — | — |
| 1993-02-16 | $7.30 | $8.90 | 1,193,238 | — | — |
| 1993-02-12 | $7.50 | $9.14 | 409,915 | — | — |
| 1993-02-11 | $7.48 | $9.11 | 426,603 | — | — |
| 1993-02-10 | $7.55 | $9.20 | 720,741 | — | — |
| 1993-02-09 | $7.59 | $9.25 | 356,720 | — | — |
| 1993-02-08 | $7.50 | $9.14 | 970,027 | — | — |
| 1993-02-05 | $7.63 | $9.30 | 509,004 | — | — |
| 1993-02-04 | $7.65 | $9.32 | 1,166,119 | — | — |
| 1993-02-03 | $7.63 | $9.30 | 941,865 | — | — |
| 1993-02-02 | $7.57 | $9.23 | 987,759 | — | — |
| 1993-02-01 | $7.57 | $9.23 | 662,330 | — | — |
| 1993-01-29 | $7.44 | $9.07 | 563,242 | — | — |
| 1993-01-28 | $7.45 | $9.09 | 455,808 | — | — |
| 1993-01-27 | $7.56 | $9.22 | 1,322,575 | — | — |
| 1993-01-26 | $7.72 | $9.41 | 1,272,509 | — | — |
| 1993-01-25 | $7.48 | $9.11 | 1,492,590 | — | — |
| 1993-01-22 | $7.37 | $8.98 | 1,470,686 | — | — |
| 1993-01-21 | $7.49 | $9.13 | 2,933,028 | — | — |
| 1993-01-20 | $7.33 | $8.94 | 1,411,233 | — | — |
| 1993-01-19 | $7.36 | $8.97 | 845,905 | — | — |
| 1993-01-18 | $7.41 | $9.03 | 520,477 | — | — |
| 1993-01-15 | $7.44 | $9.07 | 1,487,375 | — | — |
| 1993-01-14 | $7.50 | $9.14 | 1,135,871 | — | — |
| 1993-01-13 | $7.41 | $9.03 | 465,196 | — | — |
| 1993-01-12 | $7.42 | $9.04 | 739,515 | — | — |
| 1993-01-11 | $7.45 | $9.09 | 604,963 | — | — |
| 1993-01-08 | $7.55 | $9.20 | 1,343,436 | — | — |
| 1993-01-07 | $7.45 | $9.09 | 1,984,905 | — | — |
| 1993-01-06 | $7.38 | $9.00 | 1,271,466 | — | — |
| 1993-01-05 | $7.43 | $9.06 | 729,085 | — | — |
| 1993-01-04 | $7.45 | $9.09 | 606,006 | — | — |