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
- 1972-06-01 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 | $6.65 | $16.91 | 600 | — | — |
| 1993-12-30 | $6.63 | $16.86 | 8,400 | — | — |
| 1993-12-29 | $6.46 | $16.43 | 2,400 | — | — |
| 1993-12-28 | $6.42 | $16.33 | 1,200 | — | — |
| 1993-12-27 | $6.46 | $16.43 | 1,200 | — | — |
| 1993-12-23 | $6.48 | $16.48 | 1,200 | — | — |
| 1993-12-22 | $6.54 | $16.64 | 9,000 | — | — |
| 1993-12-21 | $6.69 | $17.01 | 2,400 | — | — |
| 1993-12-20 | $6.65 | $16.91 | 3,600 | — | — |
| 1993-12-17 | $6.60 | $16.80 | 10,200 | — | — |
| 1993-12-16 | $6.58 | $16.75 | 3,000 | — | — |
| 1993-12-15 | $6.60 | $16.80 | 5,400 | — | — |
| 1993-12-14 | $6.50 | $16.54 | 10,200 | — | — |
| 1993-12-13 | $6.33 | $16.11 | 8,400 | — | — |
| 1993-12-10 | $6.33 | $16.11 | 4,800 | — | — |
| 1993-12-09 | $6.31 | $16.06 | 5,400 | — | — |
| 1993-12-08 | $6.23 | $15.85 | 0 | — | — |
| 1993-12-07 | $6.23 | $15.85 | 1,800 | — | — |
| 1993-12-06 | $6.21 | $15.80 | 0 | — | — |
| 1993-12-03 | $6.21 | $15.80 | 0 | — | — |
| 1993-12-02 | $6.21 | $15.80 | 1,800 | — | — |
| 1993-12-01 | $6.15 | $15.64 | 6,600 | — | — |
| 1993-11-30 | $6.04 | $15.37 | 8,400 | — | — |
| 1993-11-29 | $6.00 | $15.27 | 1,200 | — | — |
| 1993-11-26 | $6.00 | $15.27 | 3,000 | — | — |
| 1993-11-24 | $6.00 | $15.27 | 11,400 | — | — |
| 1993-11-23 | $6.06 | $15.42 | 0 | — | — |
| 1993-11-22 | $6.06 | $15.42 | 0 | — | — |
| 1993-11-19 | $6.06 | $15.42 | 5,400 | — | — |
| 1993-11-18 | $6.13 | $15.58 | 1,800 | — | — |
| 1993-11-17 | $6.17 | $15.69 | 0 | — | — |
| 1993-11-16 | $6.17 | $15.69 | 4,800 | — | — |
| 1993-11-15 | $6.21 | $15.80 | 600 | — | — |
| 1993-11-12 | $6.17 | $15.69 | 600 | — | — |
| 1993-11-11 | $6.13 | $15.58 | 3,000 | — | — |
| 1993-11-10 | $6.15 | $15.64 | 0 | — | — |
| 1993-11-09 | $6.15 | $15.64 | 0 | — | — |
| 1993-11-08 | $6.15 | $15.64 | 25,800 | — | — |
| 1993-11-05 | $6.06 | $15.42 | 24,000 | — | — |
| 1993-11-04 | $6.10 | $15.53 | 5,400 | — | — |
| 1993-11-03 | $6.10 | $15.53 | 7,800 | — | — |
| 1993-11-02 | $6.10 | $15.53 | 6,600 | — | — |
| 1993-11-01 | $6.29 | $15.79 | 2,400 | — | — |
| 1993-10-29 | $6.31 | $15.84 | 5,400 | — | — |
| 1993-10-28 | $6.21 | $15.58 | 600 | — | — |
| 1993-10-27 | $6.21 | $15.58 | 0 | — | — |
| 1993-10-26 | $6.21 | $15.58 | 1,800 | — | — |
| 1993-10-25 | $6.21 | $15.58 | 2,400 | — | — |
| 1993-10-22 | $6.21 | $15.58 | 600 | — | — |
| 1993-10-21 | $6.17 | $15.48 | 6,600 | — | — |
| 1993-10-20 | $6.17 | $15.48 | 600 | — | — |
| 1993-10-19 | $6.19 | $15.53 | 1,200 | — | — |
| 1993-10-18 | $6.19 | $15.53 | 1,800 | — | — |
| 1993-10-15 | $6.23 | $15.63 | 3,000 | — | — |
| 1993-10-14 | $6.17 | $15.48 | 2,400 | — | — |
| 1993-10-13 | $6.21 | $15.58 | 14,400 | — | — |
| 1993-10-12 | $6.33 | $15.90 | 3,000 | — | — |
| 1993-10-11 | $6.29 | $15.79 | 1,200 | — | — |
| 1993-10-08 | $6.25 | $15.69 | 0 | — | — |
| 1993-10-07 | $6.25 | $15.69 | 0 | — | — |
| 1993-10-06 | $6.25 | $15.69 | 0 | — | — |
| 1993-10-05 | $6.25 | $15.69 | 1,800 | — | — |
| 1993-10-04 | $6.21 | $15.58 | 600 | — | — |
| 1993-10-01 | $6.17 | $15.48 | 21,600 | — | — |
| 1993-09-30 | $6.31 | $15.84 | 0 | — | — |
| 1993-09-29 | $6.31 | $15.84 | 0 | — | — |
| 1993-09-28 | $6.31 | $15.84 | 600 | — | — |
| 1993-09-27 | $6.35 | $15.95 | 600 | — | — |
| 1993-09-24 | $6.31 | $15.84 | 1,800 | — | — |
| 1993-09-23 | $6.40 | $16.05 | 0 | — | — |
| 1993-09-22 | $6.40 | $16.05 | 3,600 | — | — |
| 1993-09-21 | $6.35 | $15.95 | 1,800 | — | — |
| 1993-09-20 | $6.40 | $16.05 | 13,200 | — | — |
| 1993-09-17 | $6.46 | $16.21 | 0 | — | — |
| 1993-09-16 | $6.46 | $16.21 | 8,400 | — | — |
| 1993-09-15 | $6.33 | $15.90 | 1,200 | — | — |
| 1993-09-14 | $6.31 | $15.84 | 2,400 | — | — |
| 1993-09-13 | $6.25 | $15.69 | 4,200 | — | — |
| 1993-09-10 | $6.29 | $15.79 | 600 | — | — |
| 1993-09-09 | $6.33 | $15.90 | 4,200 | — | — |
| 1993-09-08 | $6.29 | $15.79 | 6,600 | — | — |
| 1993-09-07 | $6.29 | $15.79 | 1,800 | — | — |
| 1993-09-03 | $6.21 | $15.58 | 0 | — | — |
| 1993-09-02 | $6.21 | $15.58 | 2,400 | — | — |
| 1993-09-01 | $6.27 | $15.74 | 0 | — | — |
| 1993-08-31 | $6.27 | $15.74 | 13,200 | — | — |
| 1993-08-30 | $6.35 | $15.95 | 1,200 | — | — |
| 1993-08-27 | $6.31 | $15.84 | 600 | — | — |
| 1993-08-26 | $6.35 | $15.95 | 1,200 | — | — |
| 1993-08-25 | $6.33 | $15.90 | 0 | — | — |
| 1993-08-24 | $6.33 | $15.90 | 1,800 | — | — |
| 1993-08-23 | $6.29 | $15.79 | 3,600 | — | — |
| 1993-08-20 | $6.21 | $15.58 | 0 | — | — |
| 1993-08-19 | $6.21 | $15.58 | 1,800 | — | — |
| 1993-08-18 | $6.17 | $15.48 | 1,800 | — | — |
| 1993-08-17 | $6.13 | $15.37 | 600 | — | — |
| 1993-08-16 | $6.08 | $15.27 | 7,800 | — | — |
| 1993-08-13 | $6.06 | $15.22 | 11,400 | — | — |
| 1993-08-12 | $6.15 | $15.43 | 6,000 | — | — |
| 1993-08-11 | $6.17 | $15.48 | 7,800 | — | — |
| 1993-08-10 | $6.21 | $15.58 | 9,000 | — | — |
| 1993-08-09 | $6.33 | $15.90 | 1,800 | — | — |
| 1993-08-06 | $6.38 | $16.00 | 16,800 | — | — |
| 1993-08-05 | $6.38 | $16.00 | 1,200 | — | — |
| 1993-08-04 | $6.38 | $16.00 | 4,200 | — | — |
| 1993-08-03 | $6.40 | $16.05 | 1,200 | — | — |
| 1993-08-02 | $6.35 | $15.95 | 10,200 | — | — |
| 1993-07-30 | $6.35 | $15.95 | 0 | — | — |
| 1993-07-29 | $6.35 | $15.95 | 1,200 | — | — |
| 1993-07-28 | $6.31 | $15.84 | 1,800 | — | — |
| 1993-07-27 | $6.25 | $15.69 | 0 | — | — |
| 1993-07-26 | $6.25 | $15.69 | 1,200 | — | — |
| 1993-07-23 | $6.31 | $15.63 | 0 | — | — |
| 1993-07-22 | $6.31 | $15.63 | 1,200 | — | — |
| 1993-07-21 | $6.31 | $15.63 | 4,200 | — | — |
| 1993-07-20 | $6.29 | $15.58 | 6,000 | — | — |
| 1993-07-19 | $6.29 | $15.58 | 1,800 | — | — |
| 1993-07-16 | $6.25 | $15.48 | 8,400 | — | — |
| 1993-07-15 | $6.29 | $15.58 | 0 | — | — |
| 1993-07-14 | $6.29 | $15.58 | 0 | — | — |
| 1993-07-13 | $6.29 | $15.58 | 2,400 | — | — |
| 1993-07-12 | $6.33 | $15.68 | 1,800 | — | — |
| 1993-07-09 | $6.38 | $15.78 | 0 | — | — |
| 1993-07-08 | $6.38 | $15.78 | 2,400 | — | — |
| 1993-07-07 | $6.38 | $15.78 | 0 | — | — |
| 1993-07-06 | $6.38 | $15.78 | 600 | — | — |
| 1993-07-02 | $6.33 | $15.68 | 3,600 | — | — |
| 1993-07-01 | $6.33 | $15.68 | 2,400 | — | — |
| 1993-06-30 | $6.33 | $15.68 | 2,400 | — | — |
| 1993-06-29 | $6.31 | $15.63 | 3,600 | — | — |
| 1993-06-28 | $6.19 | $15.32 | 22,200 | — | — |
| 1993-06-25 | $6.15 | $15.22 | 1,800 | — | — |
| 1993-06-24 | $6.08 | $15.06 | 1,200 | — | — |
| 1993-06-23 | $6.04 | $14.96 | 2,400 | — | — |
| 1993-06-22 | $6.04 | $14.96 | 7,200 | — | — |
| 1993-06-21 | $6.10 | $15.11 | 1,200 | — | — |
| 1993-06-18 | $6.04 | $14.96 | 4,200 | — | — |
| 1993-06-17 | $6.04 | $14.96 | 3,000 | — | — |
| 1993-06-16 | $6.04 | $14.96 | 3,600 | — | — |
| 1993-06-15 | $5.98 | $14.80 | 0 | — | — |
| 1993-06-14 | $5.98 | $14.80 | 6,600 | — | — |
| 1993-06-11 | $6.02 | $14.91 | 6,000 | — | — |
| 1993-06-10 | $6.08 | $15.06 | 0 | — | — |
| 1993-06-09 | $6.08 | $15.06 | 4,800 | — | — |
| 1993-06-08 | $6.15 | $15.22 | 3,600 | — | — |
| 1993-06-07 | $6.19 | $15.32 | 1,200 | — | — |
| 1993-06-04 | $6.23 | $15.42 | 3,000 | — | — |
| 1993-06-03 | $6.25 | $15.48 | 5,400 | — | — |
| 1993-06-02 | $6.19 | $15.32 | 600 | — | — |
| 1993-06-01 | $6.15 | $15.22 | 7,200 | — | — |
| 1993-05-28 | $6.19 | $15.32 | 0 | — | — |
| 1993-05-27 | $6.19 | $15.32 | 600 | — | — |
| 1993-05-26 | $6.19 | $15.32 | 0 | — | — |
| 1993-05-25 | $6.19 | $15.32 | 3,000 | — | — |
| 1993-05-24 | $6.13 | $15.17 | 10,200 | — | — |
| 1993-05-21 | $6.29 | $15.58 | 0 | — | — |
| 1993-05-20 | $6.29 | $15.58 | 7,800 | — | — |
| 1993-05-19 | $6.23 | $15.42 | 0 | — | — |
| 1993-05-18 | $6.23 | $15.42 | 600 | — | — |
| 1993-05-17 | $6.19 | $15.32 | 1,200 | — | — |
| 1993-05-14 | $6.23 | $15.42 | 7,200 | — | — |
| 1993-05-13 | $6.13 | $15.17 | 2,400 | — | — |
| 1993-05-12 | $6.17 | $15.27 | 6,600 | — | — |
| 1993-05-11 | $6.21 | $15.37 | 4,800 | — | — |
| 1993-05-10 | $6.25 | $15.48 | 3,600 | — | — |
| 1993-05-07 | $6.33 | $15.68 | 0 | — | — |
| 1993-05-06 | $6.33 | $15.68 | 12,000 | — | — |
| 1993-05-05 | $6.38 | $15.78 | 4,800 | — | — |
| 1993-05-04 | $6.33 | $15.68 | 4,800 | — | — |
| 1993-05-03 | $6.38 | $15.78 | 0 | — | — |
| 1993-04-30 | $6.38 | $15.78 | 0 | — | — |
| 1993-04-29 | $6.38 | $15.78 | 7,200 | — | — |
| 1993-04-28 | $6.38 | $15.78 | 600 | — | — |
| 1993-04-27 | $6.38 | $15.78 | 7,200 | — | — |
| 1993-04-26 | $6.46 | $15.99 | 2,400 | — | — |
| 1993-04-23 | $6.58 | $16.09 | 600 | — | — |
| 1993-04-22 | $6.54 | $15.99 | 1,200 | — | — |
| 1993-04-21 | $6.50 | $15.89 | 1,200 | — | — |
| 1993-04-20 | $6.46 | $15.78 | 9,600 | — | — |
| 1993-04-19 | $6.52 | $15.94 | 4,800 | — | — |
| 1993-04-16 | $6.50 | $15.89 | 600 | — | — |
| 1993-04-15 | $6.54 | $15.99 | 0 | — | — |
| 1993-04-14 | $6.54 | $15.99 | 7,200 | — | — |
| 1993-04-13 | $6.60 | $16.14 | 1,800 | — | — |
| 1993-04-12 | $6.60 | $16.14 | 600 | — | — |
| 1993-04-08 | $6.63 | $16.19 | 1,800 | — | — |
| 1993-04-07 | $6.56 | $16.04 | 2,400 | — | — |
| 1993-04-06 | $6.56 | $16.04 | 0 | — | — |
| 1993-04-05 | $6.56 | $16.04 | 600 | — | — |
| 1993-04-02 | $6.52 | $15.94 | 3,600 | — | — |
| 1993-04-01 | $6.56 | $16.04 | 1,800 | — | — |
| 1993-03-31 | $6.50 | $15.89 | 1,200 | — | — |
| 1993-03-30 | $6.54 | $15.99 | 4,200 | — | — |
| 1993-03-29 | $6.65 | $16.24 | 2,400 | — | — |
| 1993-03-26 | $6.65 | $16.24 | 0 | — | — |
| 1993-03-25 | $6.65 | $16.24 | 2,400 | — | — |
| 1993-03-24 | $6.65 | $16.24 | 0 | — | — |
| 1993-03-23 | $6.65 | $16.24 | 1,800 | — | — |
| 1993-03-22 | $6.65 | $16.24 | 10,200 | — | — |
| 1993-03-19 | $6.77 | $16.55 | 0 | — | — |
| 1993-03-18 | $6.77 | $16.55 | 0 | — | — |
| 1993-03-17 | $6.77 | $16.55 | 3,600 | — | — |
| 1993-03-16 | $6.79 | $16.60 | 0 | — | — |
| 1993-03-15 | $6.79 | $16.60 | 1,200 | — | — |
| 1993-03-12 | $6.75 | $16.50 | 1,200 | — | — |
| 1993-03-11 | $6.73 | $16.45 | 4,800 | — | — |
| 1993-03-10 | $6.81 | $16.65 | 4,200 | — | — |
| 1993-03-09 | $6.75 | $16.50 | 6,600 | — | — |
| 1993-03-08 | $6.67 | $16.29 | 3,000 | — | — |
| 1993-03-05 | $6.63 | $16.19 | 12,600 | — | — |
| 1993-03-04 | $6.63 | $16.19 | 0 | — | — |
| 1993-03-03 | $6.63 | $16.19 | 3,600 | — | — |
| 1993-03-02 | $6.63 | $16.19 | 0 | — | — |
| 1993-03-01 | $6.63 | $16.19 | 4,800 | — | — |
| 1993-02-26 | $6.60 | $16.14 | 1,200 | — | — |
| 1993-02-25 | $6.52 | $15.94 | 4,800 | — | — |
| 1993-02-24 | $6.56 | $16.04 | 2,400 | — | — |
| 1993-02-23 | $6.50 | $15.89 | 3,600 | — | — |
| 1993-02-22 | $6.33 | $15.48 | 4,200 | — | — |
| 1993-02-19 | $6.21 | $15.17 | 600 | — | — |
| 1993-02-18 | $6.17 | $15.07 | 15,600 | — | — |
| 1993-02-17 | $6.10 | $14.92 | 4,200 | — | — |
| 1993-02-16 | $6.17 | $15.07 | 27,600 | — | — |
| 1993-02-12 | $6.06 | $14.82 | 10,200 | — | — |
| 1993-02-11 | $5.94 | $14.51 | 15,000 | — | — |
| 1993-02-10 | $5.94 | $14.51 | 1,200 | — | — |
| 1993-02-09 | $5.98 | $14.61 | 2,400 | — | — |
| 1993-02-08 | $5.98 | $14.61 | 2,400 | — | — |
| 1993-02-05 | $5.96 | $14.56 | 5,400 | — | — |
| 1993-02-04 | $5.92 | $14.46 | 3,000 | — | — |
| 1993-02-03 | $5.90 | $14.41 | 4,800 | — | — |
| 1993-02-02 | $5.79 | $14.16 | 1,800 | — | — |
| 1993-02-01 | $5.90 | $14.20 | 13,200 | — | — |
| 1993-01-29 | $5.88 | $14.15 | 9,000 | — | — |
| 1993-01-28 | $5.96 | $14.35 | 1,800 | — | — |
| 1993-01-27 | $5.88 | $14.15 | 5,400 | — | — |
| 1993-01-26 | $5.92 | $14.25 | 600 | — | — |
| 1993-01-25 | $5.88 | $14.15 | 1,800 | — | — |
| 1993-01-22 | $5.83 | $14.05 | 0 | — | — |
| 1993-01-21 | $5.83 | $14.05 | 0 | — | — |
| 1993-01-20 | $5.83 | $14.05 | 600 | — | — |
| 1993-01-19 | $5.88 | $14.15 | 6,000 | — | — |
| 1993-01-18 | $5.92 | $14.25 | 2,400 | — | — |
| 1993-01-15 | $5.88 | $14.15 | 1,800 | — | — |
| 1993-01-14 | $5.79 | $13.95 | 0 | — | — |
| 1993-01-13 | $5.79 | $13.95 | 3,000 | — | — |
| 1993-01-12 | $5.79 | $13.95 | 12,000 | — | — |
| 1993-01-11 | $5.85 | $14.10 | 3,000 | — | — |
| 1993-01-08 | $5.88 | $14.15 | 1,800 | — | — |
| 1993-01-07 | $5.92 | $14.25 | 600 | — | — |
| 1993-01-06 | $5.92 | $14.25 | 0 | — | — |
| 1993-01-05 | $5.92 | $14.25 | 9,000 | — | — |
| 1993-01-04 | $5.96 | $14.35 | 600 | — | — |