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 | $8.34 | $10.54 | 29,600 | — | — |
| 1993-12-30 | $8.31 | $10.50 | 112,400 | — | — |
| 1993-12-29 | $8.31 | $10.50 | 9,600 | — | — |
| 1993-12-28 | $8.28 | $10.46 | 3,600 | — | — |
| 1993-12-27 | $8.16 | $10.30 | 2,400 | — | — |
| 1993-12-23 | $8.16 | $10.30 | 9,200 | — | — |
| 1993-12-22 | $8.28 | $10.46 | 80,400 | — | — |
| 1993-12-21 | $8.34 | $10.54 | 139,200 | — | — |
| 1993-12-20 | $8.44 | $10.65 | 30,400 | — | — |
| 1993-12-17 | $8.19 | $10.34 | 54,400 | — | — |
| 1993-12-16 | $8.00 | $10.10 | 22,400 | — | — |
| 1993-12-15 | $7.91 | $9.98 | 32,400 | — | — |
| 1993-12-14 | $7.97 | $10.06 | 33,600 | — | — |
| 1993-12-13 | $7.63 | $9.63 | 3,600 | — | — |
| 1993-12-10 | $7.72 | $9.75 | 32,400 | — | — |
| 1993-12-09 | $7.78 | $9.82 | 15,600 | — | — |
| 1993-12-08 | $7.69 | $9.71 | 48,000 | — | — |
| 1993-12-07 | $7.81 | $9.86 | 23,200 | — | — |
| 1993-12-06 | $7.91 | $9.98 | 49,200 | — | — |
| 1993-12-03 | $7.63 | $9.63 | 46,000 | — | — |
| 1993-12-02 | $7.38 | $9.31 | 138,400 | — | — |
| 1993-12-01 | $7.44 | $9.39 | 30,400 | — | — |
| 1993-11-30 | $7.34 | $9.27 | 32,400 | — | — |
| 1993-11-29 | $7.47 | $9.43 | 15,600 | — | — |
| 1993-11-26 | $7.38 | $9.31 | 800 | — | — |
| 1993-11-24 | $7.31 | $9.23 | 146,800 | — | — |
| 1993-11-23 | $7.28 | $9.19 | 66,000 | — | — |
| 1993-11-22 | $7.25 | $9.15 | 71,600 | — | — |
| 1993-11-19 | $7.28 | $9.19 | 50,400 | — | — |
| 1993-11-18 | $7.28 | $9.19 | 94,400 | — | — |
| 1993-11-17 | $7.19 | $9.08 | 21,200 | — | — |
| 1993-11-16 | $7.25 | $9.15 | 221,200 | — | — |
| 1993-11-15 | $7.56 | $9.55 | 22,000 | — | — |
| 1993-11-12 | $7.69 | $9.71 | 162,400 | — | — |
| 1993-11-11 | $8.00 | $10.10 | 46,000 | — | — |
| 1993-11-10 | $8.13 | $10.26 | 42,800 | — | — |
| 1993-11-09 | $8.28 | $10.40 | 26,800 | — | — |
| 1993-11-08 | $8.25 | $10.36 | 20,800 | — | — |
| 1993-11-05 | $8.44 | $10.60 | 46,800 | — | — |
| 1993-11-04 | $8.31 | $10.44 | 33,600 | — | — |
| 1993-11-03 | $8.50 | $10.67 | 163,200 | — | — |
| 1993-11-02 | $8.34 | $10.48 | 28,800 | — | — |
| 1993-11-01 | $8.16 | $10.24 | 42,000 | — | — |
| 1993-10-29 | $8.34 | $10.48 | 17,200 | — | — |
| 1993-10-28 | $8.44 | $10.60 | 79,600 | — | — |
| 1993-10-27 | $8.38 | $10.52 | 58,800 | — | — |
| 1993-10-26 | $8.19 | $10.28 | 22,400 | — | — |
| 1993-10-25 | $8.13 | $10.20 | 6,000 | — | — |
| 1993-10-22 | $8.13 | $10.20 | 155,200 | — | — |
| 1993-10-21 | $8.13 | $10.20 | 78,400 | — | — |
| 1993-10-20 | $7.94 | $9.97 | 70,400 | — | — |
| 1993-10-19 | $7.97 | $10.01 | 140,800 | — | — |
| 1993-10-18 | $7.94 | $9.97 | 44,400 | — | — |
| 1993-10-15 | $8.03 | $10.09 | 33,600 | — | — |
| 1993-10-14 | $8.13 | $10.20 | 56,800 | — | — |
| 1993-10-13 | $7.94 | $9.97 | 54,800 | — | — |
| 1993-10-12 | $7.88 | $9.89 | 43,200 | — | — |
| 1993-10-11 | $7.78 | $9.77 | 28,800 | — | — |
| 1993-10-08 | $7.66 | $9.61 | 90,800 | — | — |
| 1993-10-07 | $7.56 | $9.50 | 55,200 | — | — |
| 1993-10-06 | $7.50 | $9.42 | 30,400 | — | — |
| 1993-10-05 | $7.50 | $9.42 | 58,000 | — | — |
| 1993-10-04 | $7.63 | $9.58 | 61,600 | — | — |
| 1993-10-01 | $7.50 | $9.42 | 37,200 | — | — |
| 1993-09-30 | $7.81 | $9.81 | 58,400 | — | — |
| 1993-09-29 | $7.44 | $9.34 | 78,000 | — | — |
| 1993-09-28 | $7.38 | $9.26 | 20,000 | — | — |
| 1993-09-27 | $7.66 | $9.61 | 106,800 | — | — |
| 1993-09-24 | $7.75 | $9.73 | 22,400 | — | — |
| 1993-09-23 | $7.75 | $9.73 | 12,000 | — | — |
| 1993-09-22 | $7.78 | $9.77 | 36,400 | — | — |
| 1993-09-21 | $7.72 | $9.69 | 26,000 | — | — |
| 1993-09-20 | $7.88 | $9.89 | 157,200 | — | — |
| 1993-09-17 | $8.09 | $10.16 | 22,000 | — | — |
| 1993-09-16 | $8.16 | $10.24 | 15,200 | — | — |
| 1993-09-15 | $8.13 | $10.20 | 150,000 | — | — |
| 1993-09-14 | $8.22 | $10.32 | 64,000 | — | — |
| 1993-09-13 | $8.25 | $10.36 | 15,200 | — | — |
| 1993-09-10 | $8.16 | $10.24 | 50,800 | — | — |
| 1993-09-09 | $7.94 | $9.97 | 37,200 | — | — |
| 1993-09-08 | $7.72 | $9.69 | 42,000 | — | — |
| 1993-09-07 | $7.84 | $9.85 | 66,400 | — | — |
| 1993-09-03 | $7.97 | $10.01 | 17,200 | — | — |
| 1993-09-02 | $8.00 | $10.05 | 26,800 | — | — |
| 1993-09-01 | $8.06 | $10.12 | 23,600 | — | — |
| 1993-08-31 | $8.25 | $10.36 | 29,200 | — | — |
| 1993-08-30 | $8.31 | $10.44 | 50,400 | — | — |
| 1993-08-27 | $8.44 | $10.60 | 36,800 | — | — |
| 1993-08-26 | $8.25 | $10.36 | 33,600 | — | — |
| 1993-08-25 | $8.13 | $10.20 | 23,200 | — | — |
| 1993-08-24 | $7.91 | $9.93 | 46,800 | — | — |
| 1993-08-23 | $7.81 | $9.81 | 66,000 | — | — |
| 1993-08-20 | $7.75 | $9.73 | 33,200 | — | — |
| 1993-08-19 | $7.69 | $9.65 | 17,600 | — | — |
| 1993-08-18 | $7.72 | $9.69 | 20,400 | — | — |
| 1993-08-17 | $7.72 | $9.69 | 8,000 | — | — |
| 1993-08-16 | $7.72 | $9.69 | 16,000 | — | — |
| 1993-08-13 | $7.69 | $9.65 | 7,200 | — | — |
| 1993-08-12 | $7.69 | $9.65 | 101,600 | — | — |
| 1993-08-11 | $7.72 | $9.64 | 19,200 | — | — |
| 1993-08-10 | $7.69 | $9.60 | 10,800 | — | — |
| 1993-08-09 | $7.66 | $9.56 | 36,400 | — | — |
| 1993-08-06 | $7.63 | $9.52 | 12,400 | — | — |
| 1993-08-05 | $7.63 | $9.52 | 96,000 | — | — |
| 1993-08-04 | $7.69 | $9.60 | 13,200 | — | — |
| 1993-08-03 | $7.56 | $9.44 | 103,600 | — | — |
| 1993-08-02 | $7.56 | $9.44 | 62,800 | — | — |
| 1993-07-30 | $7.75 | $9.68 | 14,000 | — | — |
| 1993-07-29 | $7.69 | $9.60 | 14,000 | — | — |
| 1993-07-28 | $7.66 | $9.56 | 92,800 | — | — |
| 1993-07-27 | $7.63 | $9.52 | 34,400 | — | — |
| 1993-07-26 | $7.91 | $9.87 | 26,800 | — | — |
| 1993-07-23 | $7.72 | $9.64 | 26,000 | — | — |
| 1993-07-22 | $7.56 | $9.44 | 12,800 | — | — |
| 1993-07-21 | $7.50 | $9.36 | 10,000 | — | — |
| 1993-07-20 | $7.41 | $9.25 | 31,600 | — | — |
| 1993-07-19 | $7.34 | $9.17 | 34,000 | — | — |
| 1993-07-16 | $7.44 | $9.29 | 29,600 | — | — |
| 1993-07-15 | $7.44 | $9.29 | 23,200 | — | — |
| 1993-07-14 | $7.47 | $9.32 | 6,800 | — | — |
| 1993-07-13 | $7.44 | $9.29 | 64,400 | — | — |
| 1993-07-12 | $7.44 | $9.29 | 120,800 | — | — |
| 1993-07-09 | $7.31 | $9.13 | 30,400 | — | — |
| 1993-07-08 | $7.25 | $9.05 | 70,800 | — | — |
| 1993-07-07 | $7.13 | $8.90 | 12,800 | — | — |
| 1993-07-06 | $7.06 | $8.82 | 42,800 | — | — |
| 1993-07-02 | $7.25 | $9.05 | 70,800 | — | — |
| 1993-07-01 | $7.13 | $8.90 | 42,400 | — | — |
| 1993-06-30 | $7.28 | $9.09 | 99,200 | — | — |
| 1993-06-29 | $7.25 | $9.05 | 64,000 | — | — |
| 1993-06-28 | $7.22 | $9.01 | 30,000 | — | — |
| 1993-06-25 | $7.22 | $9.01 | 75,600 | — | — |
| 1993-06-24 | $7.09 | $8.86 | 8,000 | — | — |
| 1993-06-23 | $7.16 | $8.93 | 22,400 | — | — |
| 1993-06-22 | $7.03 | $8.78 | 39,200 | — | — |
| 1993-06-21 | $7.16 | $8.93 | 32,800 | — | — |
| 1993-06-18 | $7.13 | $8.90 | 195,600 | — | — |
| 1993-06-17 | $7.03 | $8.78 | 48,800 | — | — |
| 1993-06-16 | $7.19 | $8.97 | 71,200 | — | — |
| 1993-06-15 | $7.22 | $9.01 | 95,600 | — | — |
| 1993-06-14 | $7.34 | $9.17 | 58,000 | — | — |
| 1993-06-11 | $7.28 | $9.09 | 16,000 | — | — |
| 1993-06-10 | $7.34 | $9.17 | 7,600 | — | — |
| 1993-06-09 | $7.34 | $9.17 | 29,600 | — | — |
| 1993-06-08 | $7.28 | $9.09 | 31,600 | — | — |
| 1993-06-07 | $7.25 | $9.05 | 60,400 | — | — |
| 1993-06-04 | $7.34 | $9.17 | 22,800 | — | — |
| 1993-06-03 | $7.34 | $9.17 | 38,800 | — | — |
| 1993-06-02 | $7.44 | $9.29 | 202,800 | — | — |
| 1993-06-01 | $7.19 | $8.97 | 162,400 | — | — |
| 1993-05-28 | $7.09 | $8.86 | 127,200 | — | — |
| 1993-05-27 | $6.95 | $8.68 | 94,400 | — | — |
| 1993-05-26 | $6.88 | $8.58 | 152,000 | — | — |
| 1993-05-25 | $6.73 | $8.41 | 42,400 | — | — |
| 1993-05-24 | $6.81 | $8.51 | 40,000 | — | — |
| 1993-05-21 | $6.88 | $8.58 | 47,200 | — | — |
| 1993-05-20 | $6.92 | $8.64 | 46,400 | — | — |
| 1993-05-19 | $6.88 | $8.58 | 43,200 | — | — |
| 1993-05-18 | $6.88 | $8.58 | 13,600 | — | — |
| 1993-05-17 | $6.88 | $8.58 | 20,800 | — | — |
| 1993-05-14 | $6.91 | $8.62 | 32,800 | — | — |
| 1993-05-13 | $6.94 | $8.66 | 23,200 | — | — |
| 1993-05-12 | $6.89 | $8.60 | 40,000 | — | — |
| 1993-05-11 | $6.95 | $8.68 | 42,400 | — | — |
| 1993-05-10 | $6.92 | $8.64 | 28,000 | — | — |
| 1993-05-07 | $6.94 | $8.66 | 59,200 | — | — |
| 1993-05-06 | $6.92 | $8.64 | 13,600 | — | — |
| 1993-05-05 | $6.94 | $8.66 | 18,400 | — | — |
| 1993-05-04 | $6.92 | $8.59 | 93,600 | — | — |
| 1993-05-03 | $6.83 | $8.47 | 7,200 | — | — |
| 1993-04-30 | $6.83 | $8.47 | 84,000 | — | — |
| 1993-04-29 | $6.75 | $8.38 | 44,000 | — | — |
| 1993-04-28 | $6.69 | $8.30 | 35,200 | — | — |
| 1993-04-27 | $6.66 | $8.26 | 59,200 | — | — |
| 1993-04-26 | $6.78 | $8.41 | 28,000 | — | — |
| 1993-04-23 | $6.73 | $8.36 | 16,000 | — | — |
| 1993-04-22 | $6.78 | $8.41 | 47,200 | — | — |
| 1993-04-21 | $6.89 | $8.55 | 69,600 | — | — |
| 1993-04-20 | $6.91 | $8.57 | 144,800 | — | — |
| 1993-04-19 | $6.84 | $8.49 | 13,600 | — | — |
| 1993-04-16 | $6.91 | $8.57 | 170,400 | — | — |
| 1993-04-15 | $7.00 | $8.69 | 70,400 | — | — |
| 1993-04-14 | $6.97 | $8.65 | 84,800 | — | — |
| 1993-04-13 | $7.09 | $8.80 | 52,000 | — | — |
| 1993-04-12 | $6.98 | $8.67 | 83,200 | — | — |
| 1993-04-08 | $6.94 | $8.61 | 56,000 | — | — |
| 1993-04-07 | $6.75 | $8.38 | 45,600 | — | — |
| 1993-04-06 | $6.59 | $8.18 | 44,000 | — | — |
| 1993-04-05 | $6.66 | $8.26 | 62,400 | — | — |
| 1993-04-02 | $6.73 | $8.36 | 4,000 | — | — |
| 1993-04-01 | $6.77 | $8.39 | 58,400 | — | — |
| 1993-03-31 | $6.84 | $8.49 | 48,800 | — | — |
| 1993-03-30 | $6.83 | $8.47 | 32,000 | — | — |
| 1993-03-29 | $6.80 | $8.43 | 107,200 | — | — |
| 1993-03-26 | $6.81 | $8.45 | 51,200 | — | — |
| 1993-03-25 | $6.80 | $8.43 | 124,800 | — | — |
| 1993-03-24 | $6.92 | $8.59 | 24,000 | — | — |
| 1993-03-23 | $6.86 | $8.51 | 56,800 | — | — |
| 1993-03-22 | $6.84 | $8.49 | 48,800 | — | — |
| 1993-03-19 | $6.86 | $8.51 | 89,600 | — | — |
| 1993-03-18 | $6.80 | $8.43 | 191,200 | — | — |
| 1993-03-17 | $6.72 | $8.34 | 60,800 | — | — |
| 1993-03-16 | $6.63 | $8.22 | 20,000 | — | — |
| 1993-03-15 | $6.70 | $8.32 | 20,800 | — | — |
| 1993-03-12 | $6.72 | $8.34 | 48,800 | — | — |
| 1993-03-11 | $6.69 | $8.30 | 95,200 | — | — |
| 1993-03-10 | $6.63 | $8.22 | 70,400 | — | — |
| 1993-03-09 | $6.53 | $8.10 | 28,000 | — | — |
| 1993-03-08 | $6.53 | $8.10 | 61,600 | — | — |
| 1993-03-05 | $6.44 | $7.99 | 95,200 | — | — |
| 1993-03-04 | $6.42 | $7.97 | 67,200 | — | — |
| 1993-03-03 | $6.36 | $7.89 | 65,600 | — | — |
| 1993-03-02 | $6.28 | $7.79 | 98,400 | — | — |
| 1993-03-01 | $6.25 | $7.75 | 508,000 | — | — |
| 1993-02-26 | $6.23 | $7.74 | 13,600 | — | — |
| 1993-02-25 | $6.31 | $7.83 | 36,800 | — | — |
| 1993-02-24 | $6.28 | $7.79 | 84,800 | — | — |
| 1993-02-23 | $6.39 | $7.93 | 61,600 | — | — |
| 1993-02-22 | $6.25 | $7.75 | 71,200 | — | — |
| 1993-02-19 | $6.16 | $7.64 | 39,200 | — | — |
| 1993-02-18 | $6.03 | $7.48 | 313,600 | — | — |
| 1993-02-17 | $5.98 | $7.43 | 37,600 | — | — |
| 1993-02-16 | $6.03 | $7.48 | 103,200 | — | — |
| 1993-02-12 | $6.09 | $7.51 | 282,400 | — | — |
| 1993-02-11 | $6.05 | $7.45 | 316,000 | — | — |
| 1993-02-10 | $6.16 | $7.59 | 26,400 | — | — |
| 1993-02-09 | $6.13 | $7.55 | 136,000 | — | — |
| 1993-02-08 | $6.13 | $7.55 | 52,000 | — | — |
| 1993-02-05 | $6.17 | $7.60 | 52,000 | — | — |
| 1993-02-04 | $6.17 | $7.60 | 179,200 | — | — |
| 1993-02-03 | $6.17 | $7.60 | 99,200 | — | — |
| 1993-02-02 | $6.17 | $7.60 | 100,800 | — | — |
| 1993-02-01 | $6.22 | $7.66 | 231,200 | — | — |
| 1993-01-29 | $6.20 | $7.64 | 148,800 | — | — |
| 1993-01-28 | $6.17 | $7.60 | 176,800 | — | — |
| 1993-01-27 | $6.08 | $7.49 | 99,200 | — | — |
| 1993-01-26 | $6.08 | $7.49 | 91,200 | — | — |
| 1993-01-25 | $5.98 | $7.37 | 24,000 | — | — |
| 1993-01-22 | $5.94 | $7.32 | 149,600 | — | — |
| 1993-01-21 | $5.94 | $7.32 | 350,400 | — | — |
| 1993-01-20 | $5.95 | $7.33 | 137,600 | — | — |
| 1993-01-19 | $5.86 | $7.22 | 48,800 | — | — |
| 1993-01-18 | $5.84 | $7.20 | 69,600 | — | — |
| 1993-01-15 | $5.84 | $7.20 | 16,800 | — | — |
| 1993-01-14 | $5.83 | $7.18 | 44,800 | — | — |
| 1993-01-13 | $5.86 | $7.22 | 50,400 | — | — |
| 1993-01-12 | $5.88 | $7.24 | 28,000 | — | — |
| 1993-01-11 | $5.88 | $7.24 | 19,200 | — | — |
| 1993-01-08 | $5.84 | $7.20 | 27,200 | — | — |
| 1993-01-07 | $5.88 | $7.24 | 161,600 | — | — |
| 1993-01-06 | $5.88 | $7.24 | 50,400 | — | — |
| 1993-01-05 | $5.88 | $7.24 | 61,600 | — | — |
| 1993-01-04 | $5.86 | $7.22 | 92,800 | — | — |