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
- 1973-05-03 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 | $8.07 | $8.07 | 80,520 | — | — |
| 1993-12-30 | $8.07 | $8.07 | 101,530 | — | — |
| 1993-12-29 | $8.07 | $8.07 | 137,500 | — | — |
| 1993-12-28 | $8.07 | $8.07 | 98,560 | — | — |
| 1993-12-27 | $8.07 | $8.07 | 105,270 | — | — |
| 1993-12-23 | $7.95 | $7.95 | 162,800 | — | — |
| 1993-12-22 | $7.95 | $7.95 | 102,960 | — | — |
| 1993-12-21 | $7.84 | $7.84 | 99,880 | — | — |
| 1993-12-20 | $7.95 | $7.95 | 101,970 | — | — |
| 1993-12-17 | $7.84 | $7.84 | 60,500 | — | — |
| 1993-12-16 | $7.61 | $7.61 | 55,770 | — | — |
| 1993-12-15 | $7.61 | $7.61 | 68,200 | — | — |
| 1993-12-14 | $7.73 | $7.73 | 76,890 | — | — |
| 1993-12-13 | $7.50 | $7.50 | 164,450 | — | — |
| 1993-12-10 | $7.84 | $7.84 | 38,720 | — | — |
| 1993-12-09 | $7.84 | $7.84 | 50,930 | — | — |
| 1993-12-08 | $8.07 | $8.07 | 182,050 | — | — |
| 1993-12-07 | $8.07 | $8.07 | 139,370 | — | — |
| 1993-12-06 | $7.84 | $7.84 | 66,880 | — | — |
| 1993-12-03 | $7.84 | $7.84 | 49,500 | — | — |
| 1993-12-02 | $7.84 | $7.84 | 78,430 | — | — |
| 1993-12-01 | $7.84 | $7.84 | 71,390 | — | — |
| 1993-11-30 | $7.73 | $7.73 | 29,370 | — | — |
| 1993-11-29 | $7.84 | $7.84 | 38,500 | — | — |
| 1993-11-26 | $7.73 | $7.73 | 10,890 | — | — |
| 1993-11-24 | $7.73 | $7.73 | 46,420 | — | — |
| 1993-11-23 | $7.61 | $7.61 | 116,160 | — | — |
| 1993-11-22 | $7.27 | $7.27 | 58,520 | — | — |
| 1993-11-19 | $7.27 | $7.27 | 163,790 | — | — |
| 1993-11-18 | $7.61 | $7.61 | 68,530 | — | — |
| 1993-11-17 | $7.73 | $7.73 | 68,310 | — | — |
| 1993-11-16 | $7.61 | $7.61 | 117,260 | — | — |
| 1993-11-15 | $7.84 | $7.84 | 53,790 | — | — |
| 1993-11-12 | $7.73 | $7.73 | 100,100 | — | — |
| 1993-11-11 | $7.73 | $7.73 | 148,610 | — | — |
| 1993-11-10 | $7.84 | $7.84 | 259,270 | — | — |
| 1993-11-09 | $7.95 | $7.95 | 114,620 | — | — |
| 1993-11-08 | $7.95 | $7.95 | 49,170 | — | — |
| 1993-11-05 | $7.84 | $7.84 | 66,660 | — | — |
| 1993-11-04 | $7.84 | $7.84 | 133,210 | — | — |
| 1993-11-03 | $8.07 | $8.07 | 192,830 | — | — |
| 1993-11-02 | $8.18 | $8.18 | 237,600 | — | — |
| 1993-11-01 | $8.18 | $8.18 | 190,850 | — | — |
| 1993-10-29 | $8.18 | $8.18 | 199,320 | — | — |
| 1993-10-28 | $7.95 | $7.95 | 154,440 | — | — |
| 1993-10-27 | $7.84 | $7.84 | 81,180 | — | — |
| 1993-10-26 | $7.84 | $7.84 | 95,810 | — | — |
| 1993-10-25 | $7.61 | $7.61 | 174,240 | — | — |
| 1993-10-22 | $7.61 | $7.61 | 114,290 | — | — |
| 1993-10-21 | $7.73 | $7.73 | 96,690 | — | — |
| 1993-10-20 | $7.84 | $7.84 | 214,940 | — | — |
| 1993-10-19 | $7.73 | $7.73 | 67,760 | — | — |
| 1993-10-18 | $7.95 | $7.95 | 93,720 | — | — |
| 1993-10-15 | $7.84 | $7.84 | 92,620 | — | — |
| 1993-10-14 | $7.84 | $7.84 | 134,860 | — | — |
| 1993-10-13 | $7.84 | $7.84 | 199,650 | — | — |
| 1993-10-12 | $7.95 | $7.95 | 81,730 | — | — |
| 1993-10-11 | $8.07 | $8.07 | 104,830 | — | — |
| 1993-10-08 | $8.07 | $8.07 | 138,490 | — | — |
| 1993-10-07 | $7.95 | $7.95 | 242,440 | — | — |
| 1993-10-06 | $7.95 | $7.95 | 332,860 | — | — |
| 1993-10-05 | $8.07 | $8.07 | 358,710 | — | — |
| 1993-10-04 | $7.73 | $7.73 | 137,390 | — | — |
| 1993-10-01 | $7.61 | $7.61 | 175,890 | — | — |
| 1993-09-30 | $7.84 | $7.84 | 323,510 | — | — |
| 1993-09-29 | $7.95 | $7.95 | 348,040 | — | — |
| 1993-09-28 | $7.73 | $7.73 | 660,770 | — | — |
| 1993-09-27 | $7.27 | $7.27 | 220,110 | — | — |
| 1993-09-24 | $7.50 | $7.50 | 1,048,300 | — | — |
| 1993-09-23 | $7.50 | $7.50 | 1,431,320 | — | — |
| 1993-09-22 | $7.05 | $7.05 | 228,690 | — | — |
| 1993-09-21 | $6.82 | $6.82 | 116,380 | — | — |
| 1993-09-20 | $7.05 | $7.05 | 207,900 | — | — |
| 1993-09-17 | $7.05 | $7.05 | 139,150 | — | — |
| 1993-09-16 | $7.05 | $7.05 | 114,290 | — | — |
| 1993-09-15 | $7.16 | $7.16 | 275,220 | — | — |
| 1993-09-14 | $6.82 | $6.82 | 85,910 | — | — |
| 1993-09-13 | $6.82 | $6.82 | 87,230 | — | — |
| 1993-09-10 | $6.82 | $6.82 | 41,360 | — | — |
| 1993-09-09 | $6.93 | $6.93 | 165,660 | — | — |
| 1993-09-08 | $6.70 | $6.70 | 332,860 | — | — |
| 1993-09-07 | $6.82 | $6.82 | 136,730 | — | — |
| 1993-09-03 | $6.70 | $6.70 | 95,480 | — | — |
| 1993-09-02 | $6.82 | $6.82 | 114,290 | — | — |
| 1993-09-01 | $6.93 | $6.93 | 125,510 | — | — |
| 1993-08-31 | $6.82 | $6.82 | 258,940 | — | — |
| 1993-08-30 | $6.82 | $6.82 | 187,000 | — | — |
| 1993-08-27 | $6.59 | $6.59 | 230,670 | — | — |
| 1993-08-26 | $6.59 | $6.59 | 124,410 | — | — |
| 1993-08-25 | $6.36 | $6.36 | 70,730 | — | — |
| 1993-08-24 | $6.59 | $6.59 | 171,600 | — | — |
| 1993-08-23 | $6.59 | $6.59 | 178,860 | — | — |
| 1993-08-20 | $6.14 | $6.14 | 93,170 | — | — |
| 1993-08-19 | $6.14 | $6.14 | 99,770 | — | — |
| 1993-08-18 | $6.14 | $6.14 | 107,140 | — | — |
| 1993-08-17 | $6.02 | $6.02 | 44,660 | — | — |
| 1993-08-16 | $6.14 | $6.14 | 68,860 | — | — |
| 1993-08-13 | $6.02 | $6.02 | 45,980 | — | — |
| 1993-08-12 | $5.91 | $5.91 | 50,050 | — | — |
| 1993-08-11 | $6.02 | $6.02 | 61,380 | — | — |
| 1993-08-10 | $6.14 | $6.14 | 50,710 | — | — |
| 1993-08-09 | $6.14 | $6.14 | 80,080 | — | — |
| 1993-08-06 | $6.14 | $6.14 | 54,230 | — | — |
| 1993-08-05 | $6.36 | $6.36 | 48,510 | — | — |
| 1993-08-04 | $6.36 | $6.36 | 81,950 | — | — |
| 1993-08-03 | $6.25 | $6.25 | 316,690 | — | — |
| 1993-08-02 | $6.02 | $6.02 | 212,080 | — | — |
| 1993-07-30 | $6.02 | $6.02 | 136,840 | — | — |
| 1993-07-29 | $6.14 | $6.14 | 124,960 | — | — |
| 1993-07-28 | $6.36 | $6.36 | 246,620 | — | — |
| 1993-07-27 | $6.02 | $6.02 | 54,010 | — | — |
| 1993-07-26 | $6.14 | $6.14 | 77,110 | — | — |
| 1993-07-23 | $6.14 | $6.14 | 50,820 | — | — |
| 1993-07-22 | $6.02 | $6.02 | 105,710 | — | — |
| 1993-07-21 | $6.14 | $6.14 | 372,460 | — | — |
| 1993-07-20 | $6.25 | $6.25 | 32,340 | — | — |
| 1993-07-19 | $6.25 | $6.25 | 105,160 | — | — |
| 1993-07-16 | $6.25 | $6.25 | 132,660 | — | — |
| 1993-07-15 | $6.48 | $6.48 | 169,510 | — | — |
| 1993-07-14 | $6.70 | $6.70 | 95,920 | — | — |
| 1993-07-13 | $6.70 | $6.70 | 162,360 | — | — |
| 1993-07-12 | $6.82 | $6.82 | 153,230 | — | — |
| 1993-07-09 | $6.70 | $6.70 | 118,140 | — | — |
| 1993-07-08 | $6.48 | $6.48 | 142,450 | — | — |
| 1993-07-07 | $6.36 | $6.36 | 443,080 | — | — |
| 1993-07-06 | $6.48 | $6.48 | 298,100 | — | — |
| 1993-07-02 | $6.59 | $6.59 | 142,120 | — | — |
| 1993-07-01 | $6.70 | $6.70 | 217,030 | — | — |
| 1993-06-30 | $6.59 | $6.59 | 258,280 | — | — |
| 1993-06-29 | $6.70 | $6.70 | 288,420 | — | — |
| 1993-06-28 | $7.05 | $7.05 | 125,510 | — | — |
| 1993-06-25 | $7.16 | $7.16 | 44,220 | — | — |
| 1993-06-24 | $7.16 | $7.16 | 204,820 | — | — |
| 1993-06-23 | $7.27 | $7.27 | 491,480 | — | — |
| 1993-06-22 | $7.16 | $7.16 | 293,480 | — | — |
| 1993-06-21 | $7.05 | $7.05 | 317,570 | — | — |
| 1993-06-18 | $6.93 | $6.93 | 453,200 | — | — |
| 1993-06-17 | $6.59 | $6.59 | 187,330 | — | — |
| 1993-06-16 | $6.70 | $6.70 | 303,600 | — | — |
| 1993-06-15 | $6.59 | $6.59 | 223,080 | — | — |
| 1993-06-14 | $6.59 | $6.59 | 132,660 | — | — |
| 1993-06-11 | $6.36 | $6.36 | 89,980 | — | — |
| 1993-06-10 | $6.25 | $6.25 | 251,350 | — | — |
| 1993-06-09 | $6.36 | $6.36 | 65,340 | — | — |
| 1993-06-08 | $6.48 | $6.48 | 557,700 | — | — |
| 1993-06-07 | $6.36 | $6.36 | 187,330 | — | — |
| 1993-06-04 | $6.93 | $6.93 | 207,020 | — | — |
| 1993-06-03 | $6.93 | $6.93 | 517,440 | — | — |
| 1993-06-02 | $6.59 | $6.59 | 144,870 | — | — |
| 1993-06-01 | $6.48 | $6.48 | 210,210 | — | — |
| 1993-05-28 | $6.25 | $6.25 | 55,880 | — | — |
| 1993-05-27 | $6.14 | $6.14 | 77,440 | — | — |
| 1993-05-26 | $6.25 | $6.25 | 118,250 | — | — |
| 1993-05-25 | $6.25 | $6.25 | 151,910 | — | — |
| 1993-05-24 | $6.14 | $6.14 | 216,810 | — | — |
| 1993-05-21 | $6.36 | $6.36 | 146,520 | — | — |
| 1993-05-20 | $6.36 | $6.36 | 131,560 | — | — |
| 1993-05-19 | $6.36 | $6.36 | 152,130 | — | — |
| 1993-05-18 | $6.36 | $6.36 | 308,990 | — | — |
| 1993-05-17 | $6.25 | $6.25 | 76,890 | — | — |
| 1993-05-14 | $6.25 | $6.25 | 112,420 | — | — |
| 1993-05-13 | $6.25 | $6.25 | 203,720 | — | — |
| 1993-05-12 | $6.25 | $6.25 | 138,710 | — | — |
| 1993-05-11 | $6.02 | $6.02 | 164,560 | — | — |
| 1993-05-10 | $6.02 | $6.02 | 191,070 | — | — |
| 1993-05-07 | $6.02 | $6.02 | 500,390 | — | — |
| 1993-05-06 | $5.80 | $5.80 | 100,210 | — | — |
| 1993-05-05 | $6.25 | $6.25 | 374,330 | — | — |
| 1993-05-04 | $6.02 | $6.02 | 84,150 | — | — |
| 1993-05-03 | $6.02 | $6.02 | 105,380 | — | — |
| 1993-04-30 | $6.02 | $6.02 | 91,190 | — | — |
| 1993-04-29 | $6.14 | $6.14 | 169,180 | — | — |
| 1993-04-28 | $6.02 | $6.02 | 40,700 | — | — |
| 1993-04-27 | $5.91 | $5.91 | 53,020 | — | — |
| 1993-04-26 | $6.02 | $6.02 | 64,350 | — | — |
| 1993-04-23 | $6.25 | $6.25 | 86,790 | — | — |
| 1993-04-22 | $6.02 | $6.02 | 44,550 | — | — |
| 1993-04-21 | $6.25 | $6.25 | 132,000 | — | — |
| 1993-04-20 | $6.25 | $6.25 | 163,570 | — | — |
| 1993-04-19 | $6.02 | $6.02 | 42,790 | — | — |
| 1993-04-16 | $5.91 | $5.91 | 49,610 | — | — |
| 1993-04-15 | $5.80 | $5.80 | 66,990 | — | — |
| 1993-04-14 | $6.02 | $6.02 | 49,280 | — | — |
| 1993-04-13 | $6.02 | $6.02 | 68,090 | — | — |
| 1993-04-12 | $6.14 | $6.14 | 53,130 | — | — |
| 1993-04-08 | $6.02 | $6.02 | 25,960 | — | — |
| 1993-04-07 | $5.91 | $5.91 | 88,550 | — | — |
| 1993-04-06 | $6.02 | $6.02 | 161,700 | — | — |
| 1993-04-05 | $6.25 | $6.25 | 145,200 | — | — |
| 1993-04-02 | $6.14 | $6.14 | 175,890 | — | — |
| 1993-04-01 | $6.25 | $6.25 | 52,580 | — | — |
| 1993-03-31 | $6.14 | $6.14 | 255,200 | — | — |
| 1993-03-30 | $6.25 | $6.25 | 518,870 | — | — |
| 1993-03-29 | $5.91 | $5.91 | 43,010 | — | — |
| 1993-03-26 | $5.80 | $5.80 | 95,260 | — | — |
| 1993-03-25 | $5.80 | $5.80 | 231,330 | — | — |
| 1993-03-24 | $5.91 | $5.91 | 65,890 | — | — |
| 1993-03-23 | $6.02 | $6.02 | 120,670 | — | — |
| 1993-03-22 | $6.02 | $6.02 | 125,730 | — | — |
| 1993-03-19 | $5.91 | $5.91 | 106,150 | — | — |
| 1993-03-18 | $6.02 | $6.02 | 171,380 | — | — |
| 1993-03-17 | $6.25 | $6.25 | 39,930 | — | — |
| 1993-03-16 | $6.14 | $6.14 | 53,790 | — | — |
| 1993-03-15 | $6.36 | $6.36 | 58,850 | — | — |
| 1993-03-12 | $6.36 | $6.36 | 66,110 | — | — |
| 1993-03-11 | $6.36 | $6.36 | 189,200 | — | — |
| 1993-03-10 | $6.25 | $6.25 | 121,000 | — | — |
| 1993-03-09 | $6.25 | $6.25 | 253,220 | — | — |
| 1993-03-08 | $6.48 | $6.48 | 548,680 | — | — |
| 1993-03-05 | $5.91 | $5.91 | 54,230 | — | — |
| 1993-03-04 | $5.91 | $5.91 | 55,990 | — | — |
| 1993-03-03 | $6.02 | $6.02 | 80,520 | — | — |
| 1993-03-02 | $6.02 | $6.02 | 91,300 | — | — |
| 1993-03-01 | $5.91 | $5.91 | 63,470 | — | — |
| 1993-02-26 | $5.68 | $5.68 | 99,110 | — | — |
| 1993-02-25 | $5.80 | $5.80 | 58,740 | — | — |
| 1993-02-24 | $5.91 | $5.91 | 44,220 | — | — |
| 1993-02-23 | $5.91 | $5.91 | 74,580 | — | — |
| 1993-02-22 | $5.80 | $5.80 | 41,910 | — | — |
| 1993-02-19 | $5.91 | $5.91 | 96,910 | — | — |
| 1993-02-18 | $5.80 | $5.80 | 100,320 | — | — |
| 1993-02-17 | $5.91 | $5.91 | 134,200 | — | — |
| 1993-02-16 | $5.91 | $5.91 | 222,970 | — | — |
| 1993-02-12 | $6.14 | $6.14 | 123,750 | — | — |
| 1993-02-11 | $6.14 | $6.14 | 200,310 | — | — |
| 1993-02-10 | $6.02 | $6.02 | 183,700 | — | — |
| 1993-02-09 | $6.14 | $6.14 | 119,790 | — | — |
| 1993-02-08 | $6.25 | $6.25 | 86,020 | — | — |
| 1993-02-05 | $6.25 | $6.25 | 164,450 | — | — |
| 1993-02-04 | $6.25 | $6.25 | 96,470 | — | — |
| 1993-02-03 | $6.25 | $6.25 | 213,400 | — | — |
| 1993-02-02 | $6.25 | $6.25 | 222,090 | — | — |
| 1993-02-01 | $6.25 | $6.25 | 191,950 | — | — |
| 1993-01-29 | $6.25 | $6.25 | 237,820 | — | — |
| 1993-01-28 | $6.14 | $6.14 | 113,410 | — | — |
| 1993-01-27 | $6.25 | $6.25 | 413,930 | — | — |
| 1993-01-26 | $6.14 | $6.14 | 274,780 | — | — |
| 1993-01-25 | $5.80 | $5.80 | 184,360 | — | — |
| 1993-01-22 | $5.91 | $5.91 | 178,530 | — | — |
| 1993-01-21 | $5.80 | $5.80 | 90,860 | — | — |
| 1993-01-20 | $6.02 | $6.02 | 105,490 | — | — |
| 1993-01-19 | $6.02 | $6.02 | 84,150 | — | — |
| 1993-01-18 | $6.02 | $6.02 | 208,010 | — | — |
| 1993-01-15 | $6.02 | $6.02 | 177,540 | — | — |
| 1993-01-14 | $6.02 | $6.02 | 216,590 | — | — |
| 1993-01-13 | $5.91 | $5.91 | 55,000 | — | — |
| 1993-01-12 | $6.02 | $6.02 | 161,700 | — | — |
| 1993-01-11 | $6.02 | $6.02 | 113,520 | — | — |
| 1993-01-08 | $6.14 | $6.14 | 173,470 | — | — |
| 1993-01-07 | $5.91 | $5.91 | 120,340 | — | — |
| 1993-01-06 | $5.91 | $5.91 | 315,370 | — | — |
| 1993-01-05 | $6.02 | $6.02 | 351,010 | — | — |
| 1993-01-04 | $5.68 | $5.68 | 204,050 | — | — |