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
- 1981-12-31 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 | $8.24 | $8.24 | 440,809 | — | — |
| 1993-12-30 | $8.07 | $8.07 | 233,085 | — | — |
| 1993-12-29 | $8.04 | $8.04 | 140,093 | — | — |
| 1993-12-28 | $8.03 | $8.03 | 391,294 | — | — |
| 1993-12-27 | $8.00 | $8.00 | 257,239 | — | — |
| 1993-12-23 | $8.04 | $8.04 | 206,516 | — | — |
| 1993-12-22 | $8.10 | $8.10 | 351,440 | — | — |
| 1993-12-21 | $8.08 | $8.08 | 345,401 | — | — |
| 1993-12-20 | $7.98 | $7.98 | 335,740 | — | — |
| 1993-12-17 | $7.94 | $7.94 | 551,917 | — | — |
| 1993-12-16 | $7.86 | $7.86 | 917,849 | — | — |
| 1993-12-15 | $7.78 | $7.78 | 945,626 | — | — |
| 1993-12-14 | $7.86 | $7.86 | 310,378 | — | — |
| 1993-12-13 | $7.92 | $7.92 | 533,802 | — | — |
| 1993-12-10 | $7.96 | $7.96 | 315,209 | — | — |
| 1993-12-09 | $8.07 | $8.07 | 449,263 | — | — |
| 1993-12-08 | $8.08 | $8.08 | 404,578 | — | — |
| 1993-12-07 | $8.09 | $8.09 | 489,117 | — | — |
| 1993-12-06 | $8.11 | $8.11 | 635,248 | — | — |
| 1993-12-03 | $8.09 | $8.09 | 629,210 | — | — |
| 1993-12-02 | $8.14 | $8.14 | 324,870 | — | — |
| 1993-12-01 | $8.14 | $8.14 | 612,302 | — | — |
| 1993-11-30 | $8.12 | $8.12 | 490,325 | — | — |
| 1993-11-29 | $7.98 | $7.98 | 227,047 | — | — |
| 1993-11-26 | $8.00 | $8.00 | 158,208 | — | — |
| 1993-11-24 | $7.96 | $7.96 | 820,026 | — | — |
| 1993-11-23 | $7.97 | $7.97 | 2,034,968 | — | — |
| 1993-11-22 | $8.11 | $8.11 | 334,532 | — | — |
| 1993-11-19 | $8.10 | $8.10 | 609,887 | — | — |
| 1993-11-18 | $8.17 | $8.17 | 619,548 | — | — |
| 1993-11-17 | $8.21 | $8.21 | 1,470,974 | — | — |
| 1993-11-16 | $8.25 | $8.25 | 1,196,827 | — | — |
| 1993-11-15 | $8.06 | $8.06 | 836,934 | — | — |
| 1993-11-12 | $8.24 | $8.24 | 951,665 | — | — |
| 1993-11-11 | $7.81 | $7.81 | 276,562 | — | — |
| 1993-11-10 | $7.77 | $7.77 | 282,601 | — | — |
| 1993-11-09 | $7.76 | $7.76 | 193,231 | — | — |
| 1993-11-08 | $7.82 | $7.82 | 1,086,927 | — | — |
| 1993-11-05 | $7.72 | $7.72 | 123,185 | — | — |
| 1993-11-04 | $7.84 | $7.84 | 543,463 | — | — |
| 1993-11-03 | $7.82 | $7.82 | 545,879 | — | — |
| 1993-11-02 | $7.88 | $7.88 | 328,493 | — | — |
| 1993-11-01 | $7.85 | $7.85 | 583,317 | — | — |
| 1993-10-29 | $7.61 | $7.61 | 434,771 | — | — |
| 1993-10-28 | $7.45 | $7.45 | 428,732 | — | — |
| 1993-10-27 | $7.50 | $7.50 | 286,224 | — | — |
| 1993-10-26 | $7.64 | $7.64 | 117,147 | — | — |
| 1993-10-25 | $7.71 | $7.71 | 682,348 | — | — |
| 1993-10-22 | $7.85 | $7.85 | 164,247 | — | — |
| 1993-10-21 | $7.85 | $7.85 | 420,278 | — | — |
| 1993-10-20 | $7.77 | $7.77 | 288,639 | — | — |
| 1993-10-19 | $7.78 | $7.78 | 698,048 | — | — |
| 1993-10-18 | $7.84 | $7.84 | 154,585 | — | — |
| 1993-10-15 | $7.88 | $7.88 | 555,540 | — | — |
| 1993-10-14 | $7.77 | $7.77 | 506,025 | — | — |
| 1993-10-13 | $7.75 | $7.75 | 260,862 | — | — |
| 1993-10-12 | $7.69 | $7.69 | 480,663 | — | — |
| 1993-10-11 | $7.51 | $7.51 | 111,108 | — | — |
| 1993-10-08 | $7.51 | $7.51 | 206,516 | — | — |
| 1993-10-07 | $7.51 | $7.51 | 230,670 | — | — |
| 1993-10-06 | $7.64 | $7.64 | 280,186 | — | — |
| 1993-10-05 | $7.62 | $7.62 | 189,608 | — | — |
| 1993-10-04 | $7.73 | $7.73 | 439,601 | — | — |
| 1993-10-01 | $7.64 | $7.64 | 410,617 | — | — |
| 1993-09-30 | $7.60 | $7.60 | 227,047 | — | — |
| 1993-09-29 | $7.55 | $7.55 | 336,947 | — | — |
| 1993-09-28 | $7.61 | $7.61 | 80,916 | — | — |
| 1993-09-27 | $7.75 | $7.75 | 555,540 | — | — |
| 1993-09-24 | $7.64 | $7.64 | 926,303 | — | — |
| 1993-09-23 | $7.60 | $7.60 | 705,295 | — | — |
| 1993-09-22 | $7.43 | $7.43 | 402,163 | — | — |
| 1993-09-21 | $7.36 | $7.36 | 254,824 | — | — |
| 1993-09-20 | $7.43 | $7.43 | 263,278 | — | — |
| 1993-09-17 | $7.46 | $7.46 | 663,025 | — | — |
| 1993-09-16 | $7.48 | $7.48 | 460,132 | — | — |
| 1993-09-15 | $7.52 | $7.52 | 816,403 | — | — |
| 1993-09-14 | $7.39 | $7.39 | 1,888,837 | — | — |
| 1993-09-13 | $7.48 | $7.48 | 772,926 | — | — |
| 1993-09-10 | $7.43 | $7.43 | 906,980 | — | — |
| 1993-09-09 | $7.55 | $7.55 | 937,172 | — | — |
| 1993-09-08 | $7.59 | $7.59 | 1,140,065 | — | — |
| 1993-09-07 | $7.61 | $7.61 | 410,617 | — | — |
| 1993-09-03 | $7.58 | $7.58 | 367,140 | — | — |
| 1993-09-02 | $7.51 | $7.51 | 324,870 | — | — |
| 1993-09-01 | $7.56 | $7.56 | 791,041 | — | — |
| 1993-08-31 | $7.50 | $7.50 | 474,625 | — | — |
| 1993-08-30 | $7.43 | $7.43 | 246,370 | — | — |
| 1993-08-27 | $7.35 | $7.35 | 368,347 | — | — |
| 1993-08-26 | $7.31 | $7.31 | 359,894 | — | — |
| 1993-08-25 | $7.38 | $7.38 | 681,141 | — | — |
| 1993-08-24 | $7.58 | $7.58 | 919,057 | — | — |
| 1993-08-23 | $7.48 | $7.48 | 478,248 | — | — |
| 1993-08-20 | $7.48 | $7.48 | 502,402 | — | — |
| 1993-08-19 | $7.46 | $7.46 | 1,059,150 | — | — |
| 1993-08-18 | $7.45 | $7.45 | 493,948 | — | — |
| 1993-08-17 | $7.35 | $7.35 | 233,085 | — | — |
| 1993-08-16 | $7.33 | $7.33 | 317,624 | — | — |
| 1993-08-13 | $7.29 | $7.29 | 251,201 | — | — |
| 1993-08-12 | $7.31 | $7.31 | 554,333 | — | — |
| 1993-08-11 | $7.23 | $7.23 | 208,931 | — | — |
| 1993-08-10 | $7.25 | $7.25 | 335,740 | — | — |
| 1993-08-09 | $7.20 | $7.20 | 449,263 | — | — |
| 1993-08-06 | $7.14 | $7.14 | 340,570 | — | — |
| 1993-08-05 | $7.13 | $7.13 | 225,839 | — | — |
| 1993-08-04 | $7.17 | $7.17 | 653,364 | — | — |
| 1993-08-03 | $7.18 | $7.18 | 871,957 | — | — |
| 1993-08-02 | $7.04 | $7.04 | 403,371 | — | — |
| 1993-07-30 | $6.99 | $6.99 | 689,595 | — | — |
| 1993-07-29 | $6.83 | $6.83 | 599,017 | — | — |
| 1993-07-28 | $6.81 | $6.81 | 512,063 | — | — |
| 1993-07-27 | $6.78 | $6.78 | 787,418 | — | — |
| 1993-07-26 | $6.81 | $6.81 | 685,972 | — | — |
| 1993-07-23 | $6.84 | $6.84 | 514,479 | — | — |
| 1993-07-22 | $6.82 | $6.82 | 148,547 | — | — |
| 1993-07-21 | $6.81 | $6.81 | 375,594 | — | — |
| 1993-07-20 | $6.86 | $6.86 | 970,988 | — | — |
| 1993-07-19 | $6.99 | $6.99 | 632,833 | — | — |
| 1993-07-16 | $7.05 | $7.05 | 938,380 | — | — |
| 1993-07-15 | $6.98 | $6.98 | 367,140 | — | — |
| 1993-07-14 | $6.92 | $6.92 | 567,617 | — | — |
| 1993-07-13 | $6.83 | $6.83 | 456,509 | — | — |
| 1993-07-12 | $6.84 | $6.84 | 1,638,844 | — | — |
| 1993-07-09 | $6.83 | $6.83 | 1,106,250 | — | — |
| 1993-07-08 | $6.87 | $6.87 | 719,787 | — | — |
| 1993-07-07 | $6.87 | $6.87 | 1,724,590 | — | — |
| 1993-07-06 | $6.88 | $6.88 | 705,295 | — | — |
| 1993-07-02 | $6.95 | $6.95 | 304,339 | — | — |
| 1993-07-01 | $6.93 | $6.93 | 1,584,498 | — | — |
| 1993-06-30 | $6.90 | $6.90 | 1,594,159 | — | — |
| 1993-06-29 | $6.77 | $6.77 | 1,457,689 | — | — |
| 1993-06-28 | $6.66 | $6.66 | 404,578 | — | — |
| 1993-06-25 | $6.51 | $6.51 | 1,912,991 | — | — |
| 1993-06-24 | $6.46 | $6.46 | 1,961,299 | — | — |
| 1993-06-23 | $6.62 | $6.62 | 899,734 | — | — |
| 1993-06-22 | $6.45 | $6.45 | 537,425 | — | — |
| 1993-06-21 | $6.43 | $6.43 | 806,741 | — | — |
| 1993-06-18 | $6.44 | $6.44 | 882,826 | — | — |
| 1993-06-17 | $6.51 | $6.51 | 221,008 | — | — |
| 1993-06-16 | $6.46 | $6.46 | 516,894 | — | — |
| 1993-06-15 | $6.43 | $6.43 | 471,002 | — | — |
| 1993-06-14 | $6.33 | $6.33 | 766,887 | — | — |
| 1993-06-11 | $6.25 | $6.25 | 201,685 | — | — |
| 1993-06-10 | $6.23 | $6.23 | 213,762 | — | — |
| 1993-06-09 | $6.25 | $6.25 | 334,532 | — | — |
| 1993-06-08 | $6.21 | $6.21 | 370,763 | — | — |
| 1993-06-07 | $6.16 | $6.16 | 846,595 | — | — |
| 1993-06-04 | $6.22 | $6.22 | 171,493 | — | — |
| 1993-06-03 | $6.25 | $6.25 | 199,270 | — | — |
| 1993-06-02 | $6.22 | $6.22 | 182,362 | — | — |
| 1993-06-01 | $6.19 | $6.19 | 311,586 | — | — |
| 1993-05-28 | $6.16 | $6.16 | 201,685 | — | — |
| 1993-05-27 | $6.25 | $6.25 | 131,639 | — | — |
| 1993-05-26 | $6.25 | $6.25 | 335,740 | — | — |
| 1993-05-25 | $6.21 | $6.21 | 248,785 | — | — |
| 1993-05-24 | $6.28 | $6.28 | 817,610 | — | — |
| 1993-05-21 | $6.13 | $6.13 | 599,017 | — | — |
| 1993-05-20 | $6.05 | $6.05 | 281,393 | — | — |
| 1993-05-19 | $6.02 | $6.02 | 648,533 | — | — |
| 1993-05-18 | $5.93 | $5.93 | 810,364 | — | — |
| 1993-05-17 | $6.00 | $6.00 | 328,493 | — | — |
| 1993-05-14 | $5.95 | $5.95 | 212,555 | — | — |
| 1993-05-13 | $5.96 | $5.96 | 217,385 | — | — |
| 1993-05-12 | $6.04 | $6.04 | 363,517 | — | — |
| 1993-05-11 | $6.07 | $6.07 | 326,078 | — | — |
| 1993-05-10 | $6.04 | $6.04 | 702,879 | — | — |
| 1993-05-07 | $6.00 | $6.00 | 521,725 | — | — |
| 1993-05-06 | $6.01 | $6.01 | 143,716 | — | — |
| 1993-05-05 | $6.08 | $6.08 | 1,173,881 | — | — |
| 1993-05-04 | $5.95 | $5.95 | 1,794,637 | — | — |
| 1993-05-03 | $6.09 | $6.09 | 658,194 | — | — |
| 1993-04-30 | $6.02 | $6.02 | 326,078 | — | — |
| 1993-04-29 | $6.07 | $6.07 | 851,426 | — | — |
| 1993-04-28 | $6.03 | $6.03 | 1,445,612 | — | — |
| 1993-04-27 | $5.89 | $5.89 | 423,901 | — | — |
| 1993-04-26 | $5.88 | $5.88 | 1,050,696 | — | — |
| 1993-04-23 | $5.82 | $5.82 | 1,022,919 | — | — |
| 1993-04-22 | $5.82 | $5.82 | 1,176,296 | — | — |
| 1993-04-21 | $5.93 | $5.93 | 293,470 | — | — |
| 1993-04-20 | $5.96 | $5.96 | 688,387 | — | — |
| 1993-04-19 | $6.01 | $6.01 | 700,464 | — | — |
| 1993-04-16 | $6.03 | $6.03 | 770,510 | — | — |
| 1993-04-15 | $6.04 | $6.04 | 161,831 | — | — |
| 1993-04-14 | $6.10 | $6.10 | 764,472 | — | — |
| 1993-04-13 | $6.14 | $6.14 | 978,234 | — | — |
| 1993-04-12 | $6.20 | $6.20 | 828,480 | — | — |
| 1993-04-08 | $6.09 | $6.09 | 1,042,242 | — | — |
| 1993-04-07 | $6.09 | $6.09 | 2,136,415 | — | — |
| 1993-04-06 | $6.27 | $6.27 | 606,264 | — | — |
| 1993-04-05 | $6.30 | $6.30 | 103,862 | — | — |
| 1993-04-02 | $6.31 | $6.31 | 357,478 | — | — |
| 1993-04-01 | $6.34 | $6.34 | 1,100,211 | — | — |
| 1993-03-31 | $6.57 | $6.57 | 804,326 | — | — |
| 1993-03-30 | $6.54 | $6.54 | 144,924 | — | — |
| 1993-03-29 | $6.56 | $6.56 | 299,509 | — | — |
| 1993-03-26 | $6.57 | $6.57 | 420,278 | — | — |
| 1993-03-25 | $6.53 | $6.53 | 543,463 | — | — |
| 1993-03-24 | $6.34 | $6.34 | 637,664 | — | — |
| 1993-03-23 | $6.19 | $6.19 | 400,955 | — | — |
| 1993-03-22 | $6.19 | $6.19 | 566,410 | — | — |
| 1993-03-19 | $6.21 | $6.21 | 498,779 | — | — |
| 1993-03-18 | $6.24 | $6.24 | 225,839 | — | — |
| 1993-03-17 | $6.23 | $6.23 | 107,485 | — | — |
| 1993-03-16 | $6.22 | $6.22 | 136,470 | — | — |
| 1993-03-15 | $6.24 | $6.24 | 158,208 | — | — |
| 1993-03-12 | $6.31 | $6.31 | 173,908 | — | — |
| 1993-03-11 | $6.36 | $6.36 | 538,633 | — | — |
| 1993-03-10 | $6.23 | $6.23 | 658,194 | — | — |
| 1993-03-09 | $6.23 | $6.23 | 1,096,588 | — | — |
| 1993-03-08 | $6.16 | $6.16 | 927,511 | — | — |
| 1993-03-05 | $6.13 | $6.13 | 629,210 | — | — |
| 1993-03-04 | $6.20 | $6.20 | 438,394 | — | — |
| 1993-03-03 | $6.21 | $6.21 | 455,302 | — | — |
| 1993-03-02 | $6.23 | $6.23 | 1,194,412 | — | — |
| 1993-03-01 | $6.15 | $6.15 | 195,647 | — | — |
| 1993-02-26 | $6.20 | $6.20 | 293,470 | — | — |
| 1993-02-25 | $6.19 | $6.19 | 411,824 | — | — |
| 1993-02-24 | $6.16 | $6.16 | 590,564 | — | — |
| 1993-02-23 | $6.13 | $6.13 | 1,403,343 | — | — |
| 1993-02-22 | $6.13 | $6.13 | 621,964 | — | — |
| 1993-02-19 | $6.20 | $6.20 | 835,726 | — | — |
| 1993-02-18 | $6.21 | $6.21 | 1,016,880 | — | — |
| 1993-02-17 | $6.25 | $6.25 | 881,618 | — | — |
| 1993-02-16 | $6.38 | $6.38 | 933,549 | — | — |
| 1993-02-12 | $6.40 | $6.40 | 439,601 | — | — |
| 1993-02-11 | $6.44 | $6.44 | 297,093 | — | — |
| 1993-02-10 | $6.44 | $6.44 | 613,510 | — | — |
| 1993-02-09 | $6.40 | $6.40 | 801,910 | — | — |
| 1993-02-08 | $6.48 | $6.48 | 1,242,720 | — | — |
| 1993-02-05 | $6.53 | $6.53 | 625,587 | — | — |
| 1993-02-04 | $6.50 | $6.50 | 1,630,390 | — | — |
| 1993-02-03 | $6.48 | $6.48 | 404,578 | — | — |
| 1993-02-02 | $6.56 | $6.56 | 979,442 | — | — |
| 1993-02-01 | $6.62 | $6.62 | 245,162 | — | — |
| 1993-01-29 | $6.60 | $6.60 | 920,265 | — | — |
| 1993-01-28 | $6.58 | $6.58 | 903,357 | — | — |
| 1993-01-27 | $6.45 | $6.45 | 966,157 | — | — |
| 1993-01-26 | $6.50 | $6.50 | 471,002 | — | — |
| 1993-01-25 | $6.49 | $6.49 | 1,646,090 | — | — |
| 1993-01-22 | $6.23 | $6.23 | 152,170 | — | — |
| 1993-01-21 | $6.24 | $6.24 | 1,287,404 | — | — |
| 1993-01-20 | $6.23 | $6.23 | 2,124,338 | — | — |
| 1993-01-19 | $6.28 | $6.28 | 1,117,119 | — | — |
| 1993-01-18 | $6.34 | $6.34 | 719,787 | — | — |
| 1993-01-15 | $6.41 | $6.41 | 437,186 | — | — |
| 1993-01-14 | $6.41 | $6.41 | 206,516 | — | — |
| 1993-01-13 | $6.31 | $6.31 | 283,809 | — | — |
| 1993-01-12 | $6.37 | $6.37 | 781,380 | — | — |
| 1993-01-11 | $6.28 | $6.28 | 427,524 | — | — |
| 1993-01-08 | $6.25 | $6.25 | 211,347 | — | — |
| 1993-01-07 | $6.36 | $6.36 | 345,401 | — | — |
| 1993-01-06 | $6.40 | $6.40 | 165,454 | — | — |
| 1993-01-05 | $6.38 | $6.38 | 242,747 | — | — |
| 1993-01-04 | $6.34 | $6.34 | 590,564 | — | — |