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
- 1980-04-14 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 | $8.13 | $10.34 | 20,000 | — | — |
| 1993-12-30 | $8.25 | $10.50 | 7,000 | — | — |
| 1993-12-29 | $8.50 | $10.82 | 33,400 | — | — |
| 1993-12-28 | $8.13 | $10.34 | 14,600 | — | — |
| 1993-12-27 | $8.06 | $10.26 | 7,800 | — | — |
| 1993-12-23 | $8.00 | $10.18 | 8,000 | — | — |
| 1993-12-22 | $7.94 | $10.11 | 11,800 | — | — |
| 1993-12-21 | $7.81 | $9.95 | 15,800 | — | — |
| 1993-12-20 | $8.06 | $10.26 | 43,200 | — | — |
| 1993-12-17 | $7.88 | $10.03 | 182,200 | — | — |
| 1993-12-16 | $7.75 | $9.87 | 64,200 | — | — |
| 1993-12-15 | $7.75 | $9.87 | 110,600 | — | — |
| 1993-12-14 | $7.63 | $9.71 | 64,200 | — | — |
| 1993-12-13 | $7.69 | $9.79 | 35,400 | — | — |
| 1993-12-10 | $7.75 | $9.87 | 17,200 | — | — |
| 1993-12-09 | $8.00 | $10.18 | 80,600 | — | — |
| 1993-12-08 | $8.06 | $10.26 | 192,200 | — | — |
| 1993-12-07 | $7.69 | $9.79 | 72,000 | — | — |
| 1993-12-06 | $7.75 | $9.87 | 33,200 | — | — |
| 1993-12-03 | $7.81 | $9.95 | 26,600 | — | — |
| 1993-12-02 | $7.69 | $9.79 | 25,400 | — | — |
| 1993-12-01 | $7.75 | $9.87 | 1,811,600 | — | — |
| 1993-11-30 | $7.75 | $9.87 | 217,600 | — | — |
| 1993-11-29 | $7.75 | $9.87 | 20,600 | — | — |
| 1993-11-26 | $7.56 | $9.63 | 4,000 | — | — |
| 1993-11-24 | $7.50 | $9.55 | 11,000 | — | — |
| 1993-11-23 | $7.44 | $9.47 | 5,000 | — | — |
| 1993-11-22 | $7.25 | $9.23 | 41,600 | — | — |
| 1993-11-19 | $7.44 | $9.47 | 20,200 | — | — |
| 1993-11-18 | $7.38 | $9.39 | 30,600 | — | — |
| 1993-11-17 | $7.63 | $9.71 | 23,600 | — | — |
| 1993-11-16 | $7.50 | $9.55 | 53,800 | — | — |
| 1993-11-15 | $7.69 | $9.79 | 12,200 | — | — |
| 1993-11-12 | $7.75 | $9.87 | 57,200 | — | — |
| 1993-11-11 | $7.50 | $9.55 | 31,800 | — | — |
| 1993-11-10 | $7.38 | $9.39 | 30,800 | — | — |
| 1993-11-09 | $7.19 | $9.15 | 65,000 | — | — |
| 1993-11-08 | $7.13 | $9.07 | 82,800 | — | — |
| 1993-11-05 | $7.00 | $8.91 | 109,000 | — | — |
| 1993-11-04 | $7.06 | $8.99 | 27,600 | — | — |
| 1993-11-03 | $7.19 | $9.15 | 13,200 | — | — |
| 1993-11-02 | $7.25 | $9.23 | 73,600 | — | — |
| 1993-11-01 | $7.38 | $9.39 | 24,200 | — | — |
| 1993-10-29 | $7.50 | $9.55 | 164,200 | — | — |
| 1993-10-28 | $7.31 | $9.31 | 21,400 | — | — |
| 1993-10-27 | $7.13 | $9.07 | 156,200 | — | — |
| 1993-10-26 | $7.19 | $9.15 | 62,200 | — | — |
| 1993-10-25 | $7.50 | $9.55 | 21,200 | — | — |
| 1993-10-22 | $7.31 | $9.31 | 118,400 | — | — |
| 1993-10-21 | $7.31 | $9.31 | 35,400 | — | — |
| 1993-10-20 | $7.31 | $9.31 | 7,200 | — | — |
| 1993-10-19 | $7.19 | $9.15 | 19,800 | — | — |
| 1993-10-18 | $7.31 | $9.31 | 22,800 | — | — |
| 1993-10-15 | $7.38 | $9.39 | 18,600 | — | — |
| 1993-10-14 | $7.25 | $9.23 | 31,600 | — | — |
| 1993-10-13 | $7.06 | $8.99 | 171,000 | — | — |
| 1993-10-12 | $7.06 | $8.99 | 105,400 | — | — |
| 1993-10-11 | $7.06 | $8.99 | 10,400 | — | — |
| 1993-10-08 | $7.25 | $9.23 | 9,200 | — | — |
| 1993-10-07 | $7.06 | $8.99 | 44,000 | — | — |
| 1993-10-06 | $7.06 | $8.99 | 547,600 | — | — |
| 1993-10-05 | $7.00 | $8.91 | 144,800 | — | — |
| 1993-10-04 | $7.00 | $8.91 | 16,200 | — | — |
| 1993-10-01 | $7.00 | $8.91 | 39,000 | — | — |
| 1993-09-30 | $7.31 | $9.31 | 8,000 | — | — |
| 1993-09-29 | $7.38 | $9.39 | 20,200 | — | — |
| 1993-09-28 | $7.44 | $9.47 | 55,000 | — | — |
| 1993-09-27 | $7.25 | $9.23 | 71,800 | — | — |
| 1993-09-24 | $7.19 | $9.15 | 29,400 | — | — |
| 1993-09-23 | $7.13 | $9.07 | 424,600 | — | — |
| 1993-09-22 | $7.06 | $8.99 | 3,400 | — | — |
| 1993-09-21 | $7.00 | $8.91 | 9,000 | — | — |
| 1993-09-20 | $7.25 | $9.23 | 108,000 | — | — |
| 1993-09-17 | $7.19 | $9.15 | 78,200 | — | — |
| 1993-09-16 | $7.06 | $8.99 | 110,000 | — | — |
| 1993-09-15 | $7.13 | $9.07 | 4,400 | — | — |
| 1993-09-14 | $7.25 | $9.23 | 15,600 | — | — |
| 1993-09-13 | $7.00 | $8.91 | 9,400 | — | — |
| 1993-09-10 | $6.88 | $8.75 | 25,200 | — | — |
| 1993-09-09 | $7.00 | $8.91 | 75,400 | — | — |
| 1993-09-08 | $7.00 | $8.91 | 13,600 | — | — |
| 1993-09-07 | $7.06 | $8.99 | 33,400 | — | — |
| 1993-09-03 | $7.13 | $9.07 | 39,800 | — | — |
| 1993-09-02 | $6.94 | $8.83 | 65,000 | — | — |
| 1993-09-01 | $7.00 | $8.91 | 63,600 | — | — |
| 1993-08-31 | $7.00 | $8.91 | 30,200 | — | — |
| 1993-08-30 | $7.00 | $8.91 | 14,400 | — | — |
| 1993-08-27 | $7.13 | $9.07 | 7,400 | — | — |
| 1993-08-26 | $7.13 | $9.07 | 67,400 | — | — |
| 1993-08-25 | $7.06 | $8.99 | 58,600 | — | — |
| 1993-08-24 | $7.06 | $8.99 | 106,600 | — | — |
| 1993-08-23 | $7.19 | $9.15 | 38,800 | — | — |
| 1993-08-20 | $7.25 | $9.23 | 13,800 | — | — |
| 1993-08-19 | $7.25 | $9.23 | 68,000 | — | — |
| 1993-08-18 | $7.25 | $9.23 | 107,400 | — | — |
| 1993-08-17 | $7.13 | $9.07 | 16,200 | — | — |
| 1993-08-16 | $7.13 | $9.07 | 168,800 | — | — |
| 1993-08-13 | $6.88 | $8.75 | 41,800 | — | — |
| 1993-08-12 | $6.69 | $8.51 | 91,200 | — | — |
| 1993-08-11 | $6.81 | $8.67 | 29,400 | — | — |
| 1993-08-10 | $6.88 | $8.75 | 44,800 | — | — |
| 1993-08-09 | $6.88 | $8.75 | 10,400 | — | — |
| 1993-08-06 | $6.88 | $8.75 | 43,200 | — | — |
| 1993-08-05 | $6.81 | $8.58 | 10,800 | — | — |
| 1993-08-04 | $6.94 | $8.74 | 13,600 | — | — |
| 1993-08-03 | $7.19 | $9.05 | 77,400 | — | — |
| 1993-08-02 | $7.00 | $8.81 | 72,800 | — | — |
| 1993-07-30 | $6.81 | $8.58 | 16,600 | — | — |
| 1993-07-29 | $6.81 | $8.58 | 94,600 | — | — |
| 1993-07-28 | $6.69 | $8.42 | 11,000 | — | — |
| 1993-07-27 | $6.69 | $8.42 | 16,400 | — | — |
| 1993-07-26 | $6.69 | $8.42 | 11,200 | — | — |
| 1993-07-23 | $6.63 | $8.34 | 42,400 | — | — |
| 1993-07-22 | $6.63 | $8.34 | 111,400 | — | — |
| 1993-07-21 | $6.69 | $8.42 | 18,600 | — | — |
| 1993-07-20 | $6.56 | $8.26 | 45,000 | — | — |
| 1993-07-19 | $6.44 | $8.11 | 110,000 | — | — |
| 1993-07-16 | $6.50 | $8.18 | 24,200 | — | — |
| 1993-07-15 | $6.44 | $8.11 | 18,000 | — | — |
| 1993-07-14 | $6.38 | $8.03 | 12,600 | — | — |
| 1993-07-13 | $6.38 | $8.03 | 170,800 | — | — |
| 1993-07-12 | $6.19 | $7.79 | 33,800 | — | — |
| 1993-07-09 | $6.31 | $7.95 | 162,400 | — | — |
| 1993-07-08 | $6.25 | $7.87 | 27,600 | — | — |
| 1993-07-07 | $6.19 | $7.79 | 9,600 | — | — |
| 1993-07-06 | $6.38 | $8.03 | 100,600 | — | — |
| 1993-07-02 | $6.50 | $8.18 | 12,200 | — | — |
| 1993-07-01 | $6.63 | $8.34 | 81,800 | — | — |
| 1993-06-30 | $6.31 | $7.95 | 54,200 | — | — |
| 1993-06-29 | $6.31 | $7.95 | 226,600 | — | — |
| 1993-06-28 | $6.31 | $7.95 | 161,400 | — | — |
| 1993-06-25 | $6.25 | $7.87 | 15,000 | — | — |
| 1993-06-24 | $6.31 | $7.95 | 43,200 | — | — |
| 1993-06-23 | $6.31 | $7.95 | 22,400 | — | — |
| 1993-06-22 | $6.25 | $7.87 | 85,000 | — | — |
| 1993-06-21 | $6.56 | $8.26 | 77,200 | — | — |
| 1993-06-18 | $6.38 | $8.03 | 48,600 | — | — |
| 1993-06-17 | $6.38 | $8.03 | 26,200 | — | — |
| 1993-06-16 | $6.69 | $8.42 | 7,000 | — | — |
| 1993-06-15 | $6.63 | $8.34 | 2,400 | — | — |
| 1993-06-14 | $6.69 | $8.42 | 16,600 | — | — |
| 1993-06-11 | $6.63 | $8.34 | 95,000 | — | — |
| 1993-06-10 | $6.44 | $8.11 | 254,800 | — | — |
| 1993-06-09 | $6.69 | $8.42 | 5,800 | — | — |
| 1993-06-08 | $6.63 | $8.34 | 6,800 | — | — |
| 1993-06-07 | $6.88 | $8.66 | 14,400 | — | — |
| 1993-06-04 | $6.63 | $8.34 | 37,600 | — | — |
| 1993-06-03 | $6.69 | $8.42 | 82,400 | — | — |
| 1993-06-02 | $6.81 | $8.58 | 75,800 | — | — |
| 1993-06-01 | $6.81 | $8.58 | 142,000 | — | — |
| 1993-05-28 | $6.81 | $8.58 | 27,200 | — | — |
| 1993-05-27 | $6.75 | $8.50 | 35,800 | — | — |
| 1993-05-26 | $6.56 | $8.26 | 8,400 | — | — |
| 1993-05-25 | $6.50 | $8.18 | 197,200 | — | — |
| 1993-05-24 | $6.50 | $8.18 | 22,000 | — | — |
| 1993-05-21 | $6.56 | $8.26 | 46,800 | — | — |
| 1993-05-20 | $6.59 | $8.30 | 1,464,000 | — | — |
| 1993-05-19 | $6.44 | $8.11 | 65,600 | — | — |
| 1993-05-18 | $6.44 | $8.11 | 12,400 | — | — |
| 1993-05-17 | $6.63 | $8.34 | 49,600 | — | — |
| 1993-05-14 | $6.72 | $8.46 | 3,200 | — | — |
| 1993-05-13 | $6.69 | $8.42 | 3,200 | — | — |
| 1993-05-12 | $6.75 | $8.50 | 78,400 | — | — |
| 1993-05-11 | $6.72 | $8.46 | 68,400 | — | — |
| 1993-05-10 | $6.75 | $8.50 | 263,600 | — | — |
| 1993-05-07 | $6.81 | $8.58 | 36,000 | — | — |
| 1993-05-06 | $6.84 | $8.62 | 54,800 | — | — |
| 1993-05-05 | $6.63 | $8.34 | 46,400 | — | — |
| 1993-05-04 | $6.84 | $8.62 | 16,000 | — | — |
| 1993-05-03 | $6.69 | $8.42 | 8,000 | — | — |
| 1993-04-30 | $6.63 | $8.34 | 6,000 | — | — |
| 1993-04-29 | $6.56 | $8.26 | 69,600 | — | — |
| 1993-04-28 | $6.63 | $8.34 | 34,000 | — | — |
| 1993-04-27 | $6.72 | $8.46 | 29,200 | — | — |
| 1993-04-26 | $6.75 | $8.50 | 8,400 | — | — |
| 1993-04-23 | $6.78 | $8.54 | 17,200 | — | — |
| 1993-04-22 | $6.81 | $8.58 | 26,400 | — | — |
| 1993-04-21 | $6.81 | $8.58 | 175,200 | — | — |
| 1993-04-20 | $6.91 | $8.70 | 18,800 | — | — |
| 1993-04-19 | $6.97 | $8.77 | 44,400 | — | — |
| 1993-04-16 | $6.91 | $8.70 | 74,000 | — | — |
| 1993-04-15 | $6.94 | $8.74 | 111,200 | — | — |
| 1993-04-14 | $7.00 | $8.81 | 23,600 | — | — |
| 1993-04-13 | $6.97 | $8.77 | 66,400 | — | — |
| 1993-04-12 | $6.78 | $8.54 | 30,800 | — | — |
| 1993-04-08 | $6.69 | $8.42 | 38,800 | — | — |
| 1993-04-07 | $6.59 | $8.30 | 38,400 | — | — |
| 1993-04-06 | $6.63 | $8.34 | 39,600 | — | — |
| 1993-04-05 | $6.75 | $8.50 | 137,200 | — | — |
| 1993-04-02 | $6.91 | $8.70 | 270,000 | — | — |
| 1993-04-01 | $7.88 | $9.78 | 91,200 | — | — |
| 1993-03-31 | $7.69 | $9.54 | 42,800 | — | — |
| 1993-03-30 | $7.56 | $9.39 | 120,400 | — | — |
| 1993-03-29 | $7.44 | $9.23 | 10,000 | — | — |
| 1993-03-26 | $7.38 | $9.16 | 14,000 | — | — |
| 1993-03-25 | $7.41 | $9.20 | 240,800 | — | — |
| 1993-03-24 | $7.34 | $9.12 | 96,000 | — | — |
| 1993-03-23 | $7.31 | $9.08 | 829,600 | — | — |
| 1993-03-22 | $7.31 | $9.08 | 38,400 | — | — |
| 1993-03-19 | $7.31 | $9.08 | 100,800 | — | — |
| 1993-03-18 | $7.09 | $8.81 | 70,400 | — | — |
| 1993-03-17 | $6.97 | $8.65 | 72,400 | — | — |
| 1993-03-16 | $6.97 | $8.65 | 40,400 | — | — |
| 1993-03-15 | $6.84 | $8.50 | 73,200 | — | — |
| 1993-03-12 | $6.78 | $8.42 | 25,200 | — | — |
| 1993-03-11 | $6.88 | $8.54 | 45,200 | — | — |
| 1993-03-10 | $6.84 | $8.50 | 144,800 | — | — |
| 1993-03-09 | $6.75 | $8.38 | 14,800 | — | — |
| 1993-03-08 | $6.78 | $8.42 | 87,600 | — | — |
| 1993-03-05 | $6.75 | $8.38 | 6,800 | — | — |
| 1993-03-04 | $6.75 | $8.38 | 10,800 | — | — |
| 1993-03-03 | $6.84 | $8.50 | 96,400 | — | — |
| 1993-03-02 | $7.00 | $8.69 | 924,400 | — | — |
| 1993-03-01 | $6.91 | $8.57 | 91,600 | — | — |
| 1993-02-26 | $6.69 | $8.30 | 62,800 | — | — |
| 1993-02-25 | $6.69 | $8.30 | 2,000 | — | — |
| 1993-02-24 | $6.63 | $8.23 | 13,200 | — | — |
| 1993-02-23 | $6.69 | $8.30 | 43,200 | — | — |
| 1993-02-22 | $6.91 | $8.57 | 95,200 | — | — |
| 1993-02-19 | $6.94 | $8.61 | 106,000 | — | — |
| 1993-02-18 | $6.88 | $8.54 | 16,800 | — | — |
| 1993-02-17 | $6.84 | $8.50 | 321,200 | — | — |
| 1993-02-16 | $6.91 | $8.57 | 146,000 | — | — |
| 1993-02-12 | $6.72 | $8.34 | 132,800 | — | — |
| 1993-02-11 | $6.69 | $8.30 | 57,600 | — | — |
| 1993-02-10 | $6.88 | $8.54 | 21,200 | — | — |
| 1993-02-09 | $6.97 | $8.65 | 9,600 | — | — |
| 1993-02-08 | $7.16 | $8.89 | 25,600 | — | — |
| 1993-02-05 | $7.09 | $8.81 | 15,200 | — | — |
| 1993-02-04 | $7.09 | $8.81 | 31,200 | — | — |
| 1993-02-03 | $7.03 | $8.73 | 58,400 | — | — |
| 1993-02-02 | $7.03 | $8.73 | 18,000 | — | — |
| 1993-02-01 | $7.06 | $8.77 | 19,200 | — | — |
| 1993-01-29 | $7.16 | $8.89 | 95,200 | — | — |
| 1993-01-28 | $7.38 | $9.16 | 32,800 | — | — |
| 1993-01-27 | $7.47 | $9.27 | 13,200 | — | — |
| 1993-01-26 | $7.56 | $9.39 | 98,800 | — | — |
| 1993-01-25 | $7.44 | $9.23 | 6,400 | — | — |
| 1993-01-22 | $7.38 | $9.16 | 13,200 | — | — |
| 1993-01-21 | $7.31 | $9.08 | 7,600 | — | — |
| 1993-01-20 | $7.44 | $9.23 | 18,800 | — | — |
| 1993-01-19 | $7.50 | $9.31 | 28,400 | — | — |
| 1993-01-18 | $7.63 | $9.47 | 13,600 | — | — |
| 1993-01-15 | $7.47 | $9.27 | 42,000 | — | — |
| 1993-01-14 | $7.44 | $9.23 | 133,200 | — | — |
| 1993-01-13 | $7.47 | $9.27 | 113,600 | — | — |
| 1993-01-12 | $7.38 | $9.16 | 26,800 | — | — |
| 1993-01-11 | $7.44 | $9.23 | 89,200 | — | — |
| 1993-01-08 | $7.50 | $9.31 | 16,800 | — | — |
| 1993-01-07 | $7.38 | $9.16 | 40,000 | — | — |
| 1993-01-06 | $7.44 | $9.23 | 317,200 | — | — |
| 1993-01-05 | $7.56 | $9.39 | 202,400 | — | — |
| 1993-01-04 | $7.25 | $9.00 | 38,400 | — | — |