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
- 1986-10-31 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 | $7.17 | $7.38 | 13,800 | — | — |
| 1993-12-30 | $7.17 | $7.38 | 0 | — | — |
| 1993-12-29 | $7.17 | $7.38 | 1,200 | — | — |
| 1993-12-28 | $7.04 | $7.25 | 30,600 | — | — |
| 1993-12-27 | $6.92 | $7.13 | 9,000 | — | — |
| 1993-12-23 | $6.92 | $7.13 | 6,600 | — | — |
| 1993-12-22 | $6.92 | $7.13 | 12,000 | — | — |
| 1993-12-21 | $7.17 | $7.38 | 4,200 | — | — |
| 1993-12-20 | $6.92 | $7.13 | 2,400 | — | — |
| 1993-12-17 | $7.17 | $7.38 | 8,400 | — | — |
| 1993-12-16 | $7.00 | $7.21 | 20,400 | — | — |
| 1993-12-15 | $7.04 | $7.25 | 18,600 | — | — |
| 1993-12-14 | $7.13 | $7.34 | 10,200 | — | — |
| 1993-12-13 | $6.92 | $7.13 | 12,600 | — | — |
| 1993-12-10 | $7.00 | $7.21 | 1,800 | — | — |
| 1993-12-09 | $7.17 | $7.38 | 52,800 | — | — |
| 1993-12-08 | $7.17 | $7.38 | 54,600 | — | — |
| 1993-12-07 | $6.88 | $7.08 | 68,400 | — | — |
| 1993-12-06 | $6.54 | $6.74 | 6,000 | — | — |
| 1993-12-03 | $6.42 | $6.61 | 19,200 | — | — |
| 1993-12-02 | $6.54 | $6.74 | 31,200 | — | — |
| 1993-12-01 | $6.33 | $6.53 | 73,800 | — | — |
| 1993-11-30 | $6.42 | $6.61 | 19,800 | — | — |
| 1993-11-29 | $6.17 | $6.35 | 18,600 | — | — |
| 1993-11-26 | $6.17 | $6.35 | 0 | — | — |
| 1993-11-24 | $6.17 | $6.35 | 15,600 | — | — |
| 1993-11-23 | $6.29 | $6.48 | 0 | — | — |
| 1993-11-22 | $6.29 | $6.48 | 2,400 | — | — |
| 1993-11-19 | $6.42 | $6.61 | 1,200 | — | — |
| 1993-11-18 | $6.42 | $6.61 | 600 | — | — |
| 1993-11-17 | $6.33 | $6.53 | 18,600 | — | — |
| 1993-11-16 | $6.17 | $6.35 | 3,600 | — | — |
| 1993-11-15 | $6.29 | $6.48 | 1,800 | — | — |
| 1993-11-12 | $6.42 | $6.61 | 600 | — | — |
| 1993-11-11 | $6.17 | $6.35 | 0 | — | — |
| 1993-11-10 | $6.17 | $6.35 | 31,800 | — | — |
| 1993-11-09 | $6.17 | $6.35 | 10,200 | — | — |
| 1993-11-08 | $6.00 | $6.18 | 0 | — | — |
| 1993-11-05 | $6.00 | $6.18 | 33,600 | — | — |
| 1993-11-04 | $6.00 | $6.18 | 600 | — | — |
| 1993-11-03 | $6.13 | $6.31 | 24,000 | — | — |
| 1993-11-02 | $6.17 | $6.35 | 1,800 | — | — |
| 1993-11-01 | $6.17 | $6.35 | 600 | — | — |
| 1993-10-29 | $6.17 | $6.35 | 37,800 | — | — |
| 1993-10-28 | $5.92 | $6.10 | 8,400 | — | — |
| 1993-10-27 | $6.04 | $6.22 | 600 | — | — |
| 1993-10-26 | $6.17 | $6.35 | 7,200 | — | — |
| 1993-10-25 | $6.04 | $6.22 | 42,000 | — | — |
| 1993-10-22 | $6.17 | $6.35 | 600 | — | — |
| 1993-10-21 | $5.92 | $6.10 | 0 | — | — |
| 1993-10-20 | $5.92 | $6.10 | 1,200 | — | — |
| 1993-10-19 | $6.00 | $6.18 | 0 | — | — |
| 1993-10-18 | $6.00 | $6.18 | 0 | — | — |
| 1993-10-15 | $6.00 | $6.18 | 0 | — | — |
| 1993-10-14 | $6.00 | $6.18 | 0 | — | — |
| 1993-10-13 | $6.00 | $6.18 | 1,800 | — | — |
| 1993-10-12 | $6.00 | $6.18 | 1,800 | — | — |
| 1993-10-11 | $5.92 | $6.10 | 64,200 | — | — |
| 1993-10-08 | $5.92 | $6.10 | 68,400 | — | — |
| 1993-10-07 | $5.92 | $6.10 | 2,400 | — | — |
| 1993-10-06 | $5.92 | $6.10 | 4,800 | — | — |
| 1993-10-05 | $5.92 | $6.10 | 17,400 | — | — |
| 1993-10-04 | $6.08 | $6.27 | 19,800 | — | — |
| 1993-10-01 | $5.92 | $6.07 | 83,400 | — | — |
| 1993-09-30 | $6.17 | $6.32 | 122,400 | — | — |
| 1993-09-29 | $6.15 | $6.30 | 88,200 | — | — |
| 1993-09-28 | $6.04 | $6.19 | 0 | — | — |
| 1993-09-27 | $6.04 | $6.19 | 600 | — | — |
| 1993-09-24 | $6.17 | $6.32 | 600 | — | — |
| 1993-09-23 | $5.92 | $6.07 | 6,000 | — | — |
| 1993-09-22 | $5.92 | $6.07 | 0 | — | — |
| 1993-09-21 | $5.92 | $6.07 | 3,600 | — | — |
| 1993-09-20 | $6.08 | $6.24 | 21,600 | — | — |
| 1993-09-17 | $6.17 | $6.32 | 3,600 | — | — |
| 1993-09-16 | $5.92 | $6.07 | 600 | — | — |
| 1993-09-15 | $5.92 | $6.07 | 3,600 | — | — |
| 1993-09-14 | $6.04 | $6.19 | 743,400 | — | — |
| 1993-09-13 | $6.08 | $6.24 | 1,216,200 | — | — |
| 1993-09-10 | $5.92 | $6.07 | 0 | — | — |
| 1993-09-09 | $5.92 | $6.07 | 3,000 | — | — |
| 1993-09-08 | $6.17 | $6.32 | 10,200 | — | — |
| 1993-09-07 | $6.17 | $6.32 | 10,200 | — | — |
| 1993-09-03 | $5.92 | $6.07 | 3,600 | — | — |
| 1993-09-02 | $5.79 | $5.94 | 1,200 | — | — |
| 1993-09-01 | $5.90 | $6.05 | 70,800 | — | — |
| 1993-08-31 | $5.88 | $6.02 | 0 | — | — |
| 1993-08-30 | $5.88 | $6.02 | 600 | — | — |
| 1993-08-27 | $5.88 | $6.02 | 0 | — | — |
| 1993-08-26 | $5.88 | $6.02 | 0 | — | — |
| 1993-08-25 | $5.88 | $6.02 | 0 | — | — |
| 1993-08-24 | $5.88 | $6.02 | 9,600 | — | — |
| 1993-08-23 | $5.83 | $5.98 | 10,800 | — | — |
| 1993-08-20 | $5.83 | $5.98 | 0 | — | — |
| 1993-08-19 | $5.83 | $5.98 | 0 | — | — |
| 1993-08-18 | $5.83 | $5.98 | 6,000 | — | — |
| 1993-08-17 | $5.92 | $6.07 | 103,800 | — | — |
| 1993-08-16 | $5.92 | $6.07 | 6,000 | — | — |
| 1993-08-13 | $5.92 | $6.07 | 24,600 | — | — |
| 1993-08-12 | $5.92 | $6.07 | 3,600 | — | — |
| 1993-08-11 | $5.96 | $6.11 | 24,000 | — | — |
| 1993-08-10 | $5.83 | $5.98 | 3,600 | — | — |
| 1993-08-09 | $6.00 | $6.15 | 1,200 | — | — |
| 1993-08-06 | $6.00 | $6.15 | 4,200 | — | — |
| 1993-08-05 | $6.00 | $6.15 | 6,000 | — | — |
| 1993-08-04 | $5.83 | $5.98 | 0 | — | — |
| 1993-08-03 | $5.83 | $5.98 | 4,200 | — | — |
| 1993-08-02 | $5.79 | $5.94 | 0 | — | — |
| 1993-07-30 | $5.79 | $5.94 | 7,800 | — | — |
| 1993-07-29 | $5.94 | $6.09 | 0 | — | — |
| 1993-07-28 | $5.94 | $6.09 | 31,200 | — | — |
| 1993-07-27 | $6.00 | $6.15 | 3,600 | — | — |
| 1993-07-26 | $5.79 | $5.94 | 0 | — | — |
| 1993-07-23 | $5.79 | $5.94 | 4,800 | — | — |
| 1993-07-22 | $5.96 | $6.11 | 2,400 | — | — |
| 1993-07-21 | $5.79 | $5.94 | 4,200 | — | — |
| 1993-07-20 | $5.79 | $5.94 | 3,000 | — | — |
| 1993-07-19 | $5.98 | $6.13 | 0 | — | — |
| 1993-07-16 | $5.98 | $6.13 | 36,000 | — | — |
| 1993-07-15 | $5.79 | $5.94 | 50,400 | — | — |
| 1993-07-14 | $5.92 | $6.07 | 10,800 | — | — |
| 1993-07-13 | $5.81 | $5.96 | 0 | — | — |
| 1993-07-12 | $5.81 | $5.96 | 0 | — | — |
| 1993-07-09 | $5.81 | $5.96 | 3,600 | — | — |
| 1993-07-08 | $5.79 | $5.94 | 3,600 | — | — |
| 1993-07-07 | $5.79 | $5.94 | 27,000 | — | — |
| 1993-07-06 | $5.92 | $6.07 | 30,600 | — | — |
| 1993-07-02 | $5.94 | $6.06 | 0 | — | — |
| 1993-07-01 | $5.94 | $6.06 | 79,800 | — | — |
| 1993-06-30 | $5.92 | $6.04 | 6,000 | — | — |
| 1993-06-29 | $5.98 | $6.10 | 81,600 | — | — |
| 1993-06-28 | $6.04 | $6.17 | 3,600 | — | — |
| 1993-06-25 | $6.04 | $6.17 | 15,600 | — | — |
| 1993-06-24 | $6.00 | $6.13 | 46,200 | — | — |
| 1993-06-23 | $5.81 | $5.93 | 30,000 | — | — |
| 1993-06-22 | $5.83 | $5.96 | 13,200 | — | — |
| 1993-06-21 | $5.83 | $5.96 | 4,200 | — | — |
| 1993-06-18 | $5.96 | $6.08 | 88,200 | — | — |
| 1993-06-17 | $5.83 | $5.96 | 16,800 | — | — |
| 1993-06-16 | $5.96 | $6.08 | 16,800 | — | — |
| 1993-06-15 | $6.04 | $6.17 | 1,200 | — | — |
| 1993-06-14 | $5.83 | $5.96 | 17,400 | — | — |
| 1993-06-11 | $5.88 | $6.00 | 12,000 | — | — |
| 1993-06-10 | $5.83 | $5.96 | 0 | — | — |
| 1993-06-09 | $5.83 | $5.96 | 600 | — | — |
| 1993-06-08 | $5.83 | $5.96 | 20,400 | — | — |
| 1993-06-07 | $6.08 | $6.21 | 169,200 | — | — |
| 1993-06-04 | $6.08 | $6.21 | 1,200 | — | — |
| 1993-06-03 | $5.83 | $5.96 | 0 | — | — |
| 1993-06-02 | $5.83 | $5.96 | 0 | — | — |
| 1993-06-01 | $5.83 | $5.96 | 600 | — | — |
| 1993-05-28 | $5.83 | $5.96 | 9,000 | — | — |
| 1993-05-27 | $5.96 | $6.08 | 9,000 | — | — |
| 1993-05-26 | $5.83 | $5.96 | 0 | — | — |
| 1993-05-25 | $5.83 | $5.96 | 2,400 | — | — |
| 1993-05-24 | $6.08 | $6.21 | 0 | — | — |
| 1993-05-21 | $6.08 | $6.21 | 11,400 | — | — |
| 1993-05-20 | $5.88 | $6.00 | 9,000 | — | — |
| 1993-05-19 | $5.83 | $5.96 | 0 | — | — |
| 1993-05-18 | $5.83 | $5.96 | 0 | — | — |
| 1993-05-17 | $5.83 | $5.96 | 3,000 | — | — |
| 1993-05-14 | $6.04 | $6.17 | 4,800 | — | — |
| 1993-05-13 | $5.98 | $6.10 | 28,200 | — | — |
| 1993-05-12 | $5.83 | $5.96 | 600 | — | — |
| 1993-05-11 | $5.90 | $6.02 | 9,000 | — | — |
| 1993-05-10 | $6.08 | $6.21 | 1,200 | — | — |
| 1993-05-07 | $5.83 | $5.96 | 600 | — | — |
| 1993-05-06 | $5.83 | $5.96 | 7,200 | — | — |
| 1993-05-05 | $5.83 | $5.96 | 0 | — | — |
| 1993-05-04 | $5.83 | $5.96 | 4,800 | — | — |
| 1993-05-03 | $5.75 | $5.87 | 0 | — | — |
| 1993-04-30 | $5.75 | $5.87 | 20,400 | — | — |
| 1993-04-29 | $5.83 | $5.96 | 3,600 | — | — |
| 1993-04-28 | $5.83 | $5.96 | 0 | — | — |
| 1993-04-27 | $5.83 | $5.96 | 3,000 | — | — |
| 1993-04-26 | $5.92 | $6.04 | 32,400 | — | — |
| 1993-04-23 | $6.08 | $6.21 | 600 | — | — |
| 1993-04-22 | $5.83 | $5.96 | 2,400 | — | — |
| 1993-04-21 | $5.98 | $6.10 | 150,600 | — | — |
| 1993-04-20 | $5.96 | $6.08 | 7,800 | — | — |
| 1993-04-19 | $5.83 | $5.96 | 600 | — | — |
| 1993-04-16 | $5.96 | $6.08 | 4,200 | — | — |
| 1993-04-15 | $5.83 | $5.96 | 7,200 | — | — |
| 1993-04-14 | $6.08 | $6.21 | 1,200 | — | — |
| 1993-04-13 | $5.92 | $6.04 | 18,000 | — | — |
| 1993-04-12 | $6.04 | $6.17 | 148,800 | — | — |
| 1993-04-08 | $6.04 | $6.17 | 4,200 | — | — |
| 1993-04-07 | $6.04 | $6.17 | 4,200 | — | — |
| 1993-04-06 | $5.92 | $6.04 | 0 | — | — |
| 1993-04-05 | $5.92 | $6.04 | 8,400 | — | — |
| 1993-04-02 | $5.92 | $6.04 | 4,200 | — | — |
| 1993-04-01 | $5.92 | $6.02 | 3,000 | — | — |
| 1993-03-31 | $5.79 | $5.89 | 2,400 | — | — |
| 1993-03-30 | $6.04 | $6.14 | 54,000 | — | — |
| 1993-03-29 | $5.83 | $5.93 | 1,200 | — | — |
| 1993-03-26 | $5.83 | $5.93 | 18,000 | — | — |
| 1993-03-25 | $5.96 | $6.06 | 0 | — | — |
| 1993-03-24 | $5.96 | $6.06 | 0 | — | — |
| 1993-03-23 | $5.96 | $6.06 | 0 | — | — |
| 1993-03-22 | $5.96 | $6.06 | 1,200 | — | — |
| 1993-03-19 | $5.90 | $5.99 | 30,000 | — | — |
| 1993-03-18 | $5.92 | $6.02 | 3,600 | — | — |
| 1993-03-17 | $5.79 | $5.89 | 600 | — | — |
| 1993-03-16 | $5.79 | $5.89 | 600 | — | — |
| 1993-03-15 | $6.04 | $6.14 | 0 | — | — |
| 1993-03-12 | $6.04 | $6.14 | 3,600 | — | — |
| 1993-03-11 | $5.92 | $6.02 | 0 | — | — |
| 1993-03-10 | $5.92 | $6.02 | 3,600 | — | — |
| 1993-03-09 | $6.04 | $6.14 | 2,400 | — | — |
| 1993-03-08 | $6.04 | $6.14 | 4,200 | — | — |
| 1993-03-05 | $5.79 | $5.89 | 1,200 | — | — |
| 1993-03-04 | $5.79 | $5.89 | 30,000 | — | — |
| 1993-03-03 | $5.79 | $5.89 | 10,800 | — | — |
| 1993-03-02 | $5.88 | $5.97 | 28,200 | — | — |
| 1993-03-01 | $5.67 | $5.76 | 0 | — | — |
| 1993-02-26 | $5.67 | $5.76 | 0 | — | — |
| 1993-02-25 | $5.67 | $5.76 | 1,800 | — | — |
| 1993-02-24 | $5.67 | $5.76 | 7,200 | — | — |
| 1993-02-23 | $5.96 | $6.06 | 2,400 | — | — |
| 1993-02-22 | $5.96 | $6.06 | 600 | — | — |
| 1993-02-19 | $5.75 | $5.85 | 28,800 | — | — |
| 1993-02-18 | $6.21 | $6.31 | 1,800 | — | — |
| 1993-02-17 | $6.00 | $6.10 | 0 | — | — |
| 1993-02-16 | $6.00 | $6.10 | 450,000 | — | — |
| 1993-02-12 | $6.13 | $6.23 | 33,600 | — | — |
| 1993-02-11 | $6.29 | $6.40 | 0 | — | — |
| 1993-02-10 | $6.29 | $6.40 | 60,600 | — | — |
| 1993-02-09 | $6.17 | $6.27 | 457,200 | — | — |
| 1993-02-08 | $6.17 | $6.27 | 14,400 | — | — |
| 1993-02-05 | $6.17 | $6.27 | 4,800 | — | — |
| 1993-02-04 | $6.29 | $6.40 | 7,200 | — | — |
| 1993-02-03 | $6.29 | $6.40 | 3,000 | — | — |
| 1993-02-02 | $6.29 | $6.40 | 600 | — | — |
| 1993-02-01 | $6.08 | $6.19 | 27,000 | — | — |
| 1993-01-29 | $6.13 | $6.23 | 1,800 | — | — |
| 1993-01-28 | $6.17 | $6.27 | 5,400 | — | — |
| 1993-01-27 | $6.08 | $6.19 | 21,000 | — | — |
| 1993-01-26 | $6.17 | $6.27 | 287,400 | — | — |
| 1993-01-25 | $6.08 | $6.19 | 0 | — | — |
| 1993-01-22 | $6.08 | $6.19 | 2,400 | — | — |
| 1993-01-21 | $6.00 | $6.10 | 133,800 | — | — |
| 1993-01-20 | $6.15 | $6.25 | 17,400 | — | — |
| 1993-01-19 | $6.00 | $6.10 | 0 | — | — |
| 1993-01-18 | $6.00 | $6.10 | 1,200 | — | — |
| 1993-01-15 | $6.21 | $6.31 | 0 | — | — |
| 1993-01-14 | $6.21 | $6.31 | 0 | — | — |
| 1993-01-13 | $6.21 | $6.31 | 0 | — | — |
| 1993-01-12 | $6.21 | $6.31 | 0 | — | — |
| 1993-01-11 | $6.21 | $6.31 | 3,000 | — | — |
| 1993-01-08 | $6.00 | $6.10 | 5,400 | — | — |
| 1993-01-07 | $6.00 | $6.10 | 1,800 | — | — |
| 1993-01-06 | $6.21 | $6.31 | 40,800 | — | — |
| 1993-01-05 | $6.02 | $6.12 | 952,800 | — | — |
| 1993-01-04 | $6.17 | $6.27 | 617,400 | — | — |