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
- 1987-07-23 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 | $7.42 | $17.53 | 20,978 | — | — |
| 1993-12-30 | $7.42 | $17.53 | 27,662 | — | — |
| 1993-12-29 | $7.54 | $17.82 | 24,371 | — | — |
| 1993-12-28 | $7.42 | $17.53 | 20,052 | — | — |
| 1993-12-27 | $7.54 | $17.82 | 22,417 | — | — |
| 1993-12-23 | $7.54 | $17.53 | 24,577 | — | — |
| 1993-12-22 | $7.66 | $17.82 | 15,733 | — | — |
| 1993-12-21 | $7.54 | $17.53 | 22,623 | — | — |
| 1993-12-20 | $7.54 | $17.53 | 28,998 | — | — |
| 1993-12-17 | $7.66 | $17.82 | 25,502 | — | — |
| 1993-12-16 | $7.54 | $17.53 | 25,297 | — | — |
| 1993-12-15 | $7.42 | $17.25 | 192,398 | — | — |
| 1993-12-14 | $7.54 | $17.53 | 65,401 | — | — |
| 1993-12-13 | $8.51 | $19.80 | 2,879 | — | — |
| 1993-12-10 | $8.63 | $20.08 | 8,844 | — | — |
| 1993-12-09 | $8.63 | $20.08 | 21,492 | — | — |
| 1993-12-08 | $9.00 | $20.93 | 12,031 | — | — |
| 1993-12-07 | $8.87 | $20.64 | 10,489 | — | — |
| 1993-12-06 | $8.75 | $20.36 | 19,949 | — | — |
| 1993-12-03 | $8.51 | $19.80 | 23,137 | — | — |
| 1993-12-02 | $8.75 | $20.36 | 11,620 | — | — |
| 1993-12-01 | $8.87 | $20.64 | 1,542 | — | — |
| 1993-11-30 | $8.87 | $20.64 | 13,985 | — | — |
| 1993-11-29 | $8.63 | $20.08 | 10,077 | — | — |
| 1993-11-26 | $8.75 | $20.36 | 1,131 | — | — |
| 1993-11-24 | $8.75 | $20.36 | 12,545 | — | — |
| 1993-11-23 | $8.75 | $20.36 | 20,875 | — | — |
| 1993-11-22 | $8.51 | $19.80 | 20,155 | — | — |
| 1993-11-19 | $8.63 | $20.08 | 10,283 | — | — |
| 1993-11-18 | $8.75 | $20.36 | 490,300 | — | — |
| 1993-11-17 | $8.87 | $20.64 | 7,815 | — | — |
| 1993-11-16 | $8.87 | $20.64 | 44,320 | — | — |
| 1993-11-15 | $8.87 | $20.64 | 47,817 | — | — |
| 1993-11-12 | $8.63 | $20.08 | 35,066 | — | — |
| 1993-11-11 | $8.27 | $19.23 | 4,833 | — | — |
| 1993-11-10 | $8.27 | $19.23 | 6,067 | — | — |
| 1993-11-09 | $8.39 | $19.51 | 19,949 | — | — |
| 1993-11-08 | $8.51 | $19.80 | 8,946 | — | — |
| 1993-11-05 | $8.51 | $19.80 | 4,730 | — | — |
| 1993-11-04 | $8.39 | $19.51 | 15,219 | — | — |
| 1993-11-03 | $8.39 | $19.51 | 4,422 | — | — |
| 1993-11-02 | $8.39 | $19.51 | 16,556 | — | — |
| 1993-11-01 | $8.39 | $19.51 | 6,478 | — | — |
| 1993-10-29 | $8.39 | $19.51 | 3,496 | — | — |
| 1993-10-28 | $8.39 | $19.51 | 10,900 | — | — |
| 1993-10-27 | $8.39 | $19.51 | 8,946 | — | — |
| 1993-10-26 | $8.39 | $19.51 | 14,499 | — | — |
| 1993-10-25 | $8.39 | $19.51 | 11,414 | — | — |
| 1993-10-22 | $8.51 | $19.80 | 3,599 | — | — |
| 1993-10-21 | $8.39 | $19.51 | 19,744 | — | — |
| 1993-10-20 | $8.39 | $19.51 | 5,553 | — | — |
| 1993-10-19 | $8.51 | $19.80 | 13,162 | — | — |
| 1993-10-18 | $8.39 | $19.51 | 5,450 | — | — |
| 1993-10-15 | $8.39 | $19.51 | 6,273 | — | — |
| 1993-10-14 | $8.27 | $19.23 | 5,450 | — | — |
| 1993-10-13 | $8.27 | $19.23 | 19,435 | — | — |
| 1993-10-12 | $8.27 | $19.23 | 15,013 | — | — |
| 1993-10-11 | $8.39 | $19.51 | 18,818 | — | — |
| 1993-10-08 | $8.51 | $19.80 | 27,970 | — | — |
| 1993-10-07 | $8.75 | $20.36 | 50,285 | — | — |
| 1993-10-06 | $8.63 | $20.08 | 28,587 | — | — |
| 1993-10-05 | $8.63 | $20.08 | 26,016 | — | — |
| 1993-10-04 | $8.27 | $19.23 | 14,294 | — | — |
| 1993-10-01 | $8.27 | $19.23 | 12,751 | — | — |
| 1993-09-30 | $8.27 | $19.23 | 8,844 | — | — |
| 1993-09-29 | $8.27 | $19.23 | 4,113 | — | — |
| 1993-09-28 | $8.27 | $19.23 | 27,764 | — | — |
| 1993-09-27 | $8.39 | $19.51 | 15,733 | — | — |
| 1993-09-24 | $8.27 | $19.23 | 16,762 | — | — |
| 1993-09-23 | $8.39 | $19.23 | 11,209 | — | — |
| 1993-09-22 | $8.39 | $19.23 | 8,021 | — | — |
| 1993-09-21 | $8.39 | $19.23 | 14,705 | — | — |
| 1993-09-20 | $8.39 | $19.23 | 9,975 | — | — |
| 1993-09-17 | $8.39 | $19.23 | 5,244 | — | — |
| 1993-09-16 | $8.27 | $18.95 | 7,404 | — | — |
| 1993-09-15 | $8.27 | $18.95 | 11,414 | — | — |
| 1993-09-14 | $8.39 | $19.23 | 27,250 | — | — |
| 1993-09-13 | $8.27 | $18.95 | 22,623 | — | — |
| 1993-09-10 | $8.27 | $18.95 | 16,350 | — | — |
| 1993-09-09 | $8.39 | $19.23 | 15,939 | — | — |
| 1993-09-08 | $8.14 | $18.67 | 12,134 | — | — |
| 1993-09-07 | $8.27 | $18.95 | 51,621 | — | — |
| 1993-09-03 | $8.27 | $18.95 | 9,769 | — | — |
| 1993-09-02 | $8.27 | $18.95 | 5,759 | — | — |
| 1993-09-01 | $8.27 | $18.95 | 12,134 | — | — |
| 1993-08-31 | $8.27 | $18.95 | 28,587 | — | — |
| 1993-08-30 | $8.14 | $18.67 | 21,903 | — | — |
| 1993-08-27 | $8.27 | $18.95 | 21,595 | — | — |
| 1993-08-26 | $8.39 | $19.23 | 15,836 | — | — |
| 1993-08-25 | $8.14 | $18.67 | 23,548 | — | — |
| 1993-08-24 | $8.27 | $18.95 | 7,507 | — | — |
| 1993-08-23 | $8.27 | $18.95 | 16,247 | — | — |
| 1993-08-20 | $8.14 | $18.67 | 34,860 | — | — |
| 1993-08-19 | $8.27 | $18.95 | 21,080 | — | — |
| 1993-08-18 | $8.39 | $19.23 | 8,638 | — | — |
| 1993-08-17 | $8.51 | $19.51 | 13,677 | — | — |
| 1993-08-16 | $8.63 | $19.79 | 21,800 | — | — |
| 1993-08-13 | $8.75 | $20.07 | 24,680 | — | — |
| 1993-08-12 | $8.39 | $19.23 | 10,797 | — | — |
| 1993-08-11 | $8.39 | $19.23 | 36,916 | — | — |
| 1993-08-10 | $8.27 | $18.95 | 11,826 | — | — |
| 1993-08-09 | $8.39 | $19.23 | 19,949 | — | — |
| 1993-08-06 | $8.39 | $19.23 | 11,620 | — | — |
| 1993-08-05 | $8.27 | $18.95 | 5,142 | — | — |
| 1993-08-04 | $8.27 | $18.95 | 11,928 | — | — |
| 1993-08-03 | $8.27 | $18.95 | 10,694 | — | — |
| 1993-08-02 | $8.27 | $18.95 | 10,283 | — | — |
| 1993-07-30 | $8.39 | $19.23 | 20,463 | — | — |
| 1993-07-29 | $8.27 | $18.95 | 6,067 | — | — |
| 1993-07-28 | $8.27 | $18.95 | 4,936 | — | — |
| 1993-07-27 | $8.27 | $18.95 | 8,946 | — | — |
| 1993-07-26 | $8.39 | $19.23 | 13,677 | — | — |
| 1993-07-23 | $8.27 | $18.95 | 8,329 | — | — |
| 1993-07-22 | $8.27 | $18.95 | 7,815 | — | — |
| 1993-07-21 | $8.27 | $18.95 | 15,939 | — | — |
| 1993-07-20 | $8.27 | $18.95 | 13,368 | — | — |
| 1993-07-19 | $8.27 | $18.95 | 23,240 | — | — |
| 1993-07-16 | $8.27 | $18.95 | 3,805 | — | — |
| 1993-07-15 | $8.27 | $18.95 | 13,265 | — | — |
| 1993-07-14 | $8.27 | $18.95 | 16,864 | — | — |
| 1993-07-13 | $8.39 | $19.23 | 32,906 | — | — |
| 1993-07-12 | $8.27 | $18.95 | 33,832 | — | — |
| 1993-07-09 | $8.39 | $19.23 | 15,322 | — | — |
| 1993-07-08 | $8.27 | $18.95 | 26,016 | — | — |
| 1993-07-07 | $8.27 | $18.95 | 36,814 | — | — |
| 1993-07-06 | $8.39 | $19.23 | 57,277 | — | — |
| 1993-07-02 | $7.90 | $18.12 | 11,003 | — | — |
| 1993-07-01 | $7.78 | $17.84 | 14,808 | — | — |
| 1993-06-30 | $7.90 | $18.12 | 16,145 | — | — |
| 1993-06-29 | $7.90 | $18.12 | 14,602 | — | — |
| 1993-06-28 | $7.66 | $17.56 | 11,620 | — | — |
| 1993-06-25 | $7.42 | $17.00 | 7,404 | — | — |
| 1993-06-24 | $7.54 | $17.28 | 11,723 | — | — |
| 1993-06-23 | $7.54 | $17.00 | 7,095 | — | — |
| 1993-06-22 | $7.66 | $17.27 | 14,602 | — | — |
| 1993-06-21 | $7.78 | $17.55 | 26,222 | — | — |
| 1993-06-18 | $7.54 | $17.00 | 11,517 | — | — |
| 1993-06-17 | $7.54 | $17.00 | 94,502 | — | — |
| 1993-06-16 | $7.66 | $17.27 | 53,986 | — | — |
| 1993-06-15 | $7.54 | $17.00 | 4,936 | — | — |
| 1993-06-14 | $7.54 | $17.00 | 13,162 | — | — |
| 1993-06-11 | $7.54 | $17.00 | 4,216 | — | — |
| 1993-06-10 | $7.54 | $17.00 | 35,477 | — | — |
| 1993-06-09 | $7.66 | $17.27 | 11,209 | — | — |
| 1993-06-08 | $7.54 | $17.00 | 10,283 | — | — |
| 1993-06-07 | $7.54 | $17.00 | 29,513 | — | — |
| 1993-06-04 | $7.66 | $17.27 | 20,978 | — | — |
| 1993-06-03 | $7.66 | $17.27 | 16,453 | — | — |
| 1993-06-02 | $7.54 | $17.00 | 14,499 | — | — |
| 1993-06-01 | $7.54 | $17.00 | 7,815 | — | — |
| 1993-05-28 | $7.54 | $17.00 | 1,748 | — | — |
| 1993-05-27 | $7.54 | $17.00 | 14,602 | — | — |
| 1993-05-26 | $7.54 | $17.00 | 16,042 | — | — |
| 1993-05-25 | $7.54 | $17.00 | 12,443 | — | — |
| 1993-05-24 | $7.54 | $17.00 | 10,797 | — | — |
| 1993-05-21 | $7.54 | $17.00 | 19,846 | — | — |
| 1993-05-20 | $7.66 | $17.27 | 23,651 | — | — |
| 1993-05-19 | $7.66 | $17.27 | 24,680 | — | — |
| 1993-05-18 | $7.78 | $17.55 | 74,039 | — | — |
| 1993-05-17 | $7.78 | $17.55 | 57,380 | — | — |
| 1993-05-14 | $7.54 | $17.00 | 18,818 | — | — |
| 1993-05-13 | $7.42 | $16.73 | 6,787 | — | — |
| 1993-05-12 | $7.29 | $16.45 | 40,721 | — | — |
| 1993-05-11 | $7.42 | $16.73 | 18,921 | — | — |
| 1993-05-10 | $7.42 | $16.73 | 13,368 | — | — |
| 1993-05-07 | $7.42 | $16.73 | 3,496 | — | — |
| 1993-05-06 | $7.42 | $16.73 | 19,024 | — | — |
| 1993-05-05 | $7.42 | $16.73 | 18,407 | — | — |
| 1993-05-04 | $7.54 | $17.00 | 20,463 | — | — |
| 1993-05-03 | $7.42 | $16.73 | 9,358 | — | — |
| 1993-04-30 | $7.42 | $16.73 | 13,265 | — | — |
| 1993-04-29 | $7.42 | $16.73 | 23,548 | — | — |
| 1993-04-28 | $7.29 | $16.45 | 12,854 | — | — |
| 1993-04-27 | $7.42 | $16.73 | 18,818 | — | — |
| 1993-04-26 | $7.54 | $17.00 | 9,769 | — | — |
| 1993-04-23 | $7.42 | $16.73 | 26,736 | — | — |
| 1993-04-22 | $7.54 | $17.00 | 8,946 | — | — |
| 1993-04-21 | $7.54 | $17.00 | 30,541 | — | — |
| 1993-04-20 | $7.54 | $17.00 | 24,268 | — | — |
| 1993-04-19 | $7.54 | $17.00 | 15,528 | — | — |
| 1993-04-16 | $7.54 | $17.00 | 41,852 | — | — |
| 1993-04-15 | $7.66 | $17.27 | 33,934 | — | — |
| 1993-04-14 | $7.66 | $17.27 | 36,299 | — | — |
| 1993-04-13 | $7.78 | $17.55 | 39,693 | — | — |
| 1993-04-12 | $7.78 | $17.55 | 28,073 | — | — |
| 1993-04-08 | $7.66 | $17.27 | 8,638 | — | — |
| 1993-04-07 | $7.66 | $17.27 | 9,358 | — | — |
| 1993-04-06 | $7.66 | $17.27 | 20,669 | — | — |
| 1993-04-05 | $7.78 | $17.55 | 5,450 | — | — |
| 1993-04-02 | $7.66 | $17.27 | 16,453 | — | — |
| 1993-04-01 | $7.66 | $17.27 | 25,194 | — | — |
| 1993-03-31 | $7.66 | $17.27 | 70,337 | — | — |
| 1993-03-30 | $7.42 | $16.73 | 77,124 | — | — |
| 1993-03-29 | $7.42 | $16.73 | 52,855 | — | — |
| 1993-03-26 | $7.42 | $16.73 | 24,371 | — | — |
| 1993-03-25 | $7.42 | $16.73 | 47,405 | — | — |
| 1993-03-24 | $7.29 | $16.18 | 89,463 | — | — |
| 1993-03-23 | $6.81 | $15.10 | 42,881 | — | — |
| 1993-03-22 | $6.81 | $15.10 | 162,885 | — | — |
| 1993-03-19 | $6.93 | $15.37 | 248,132 | — | — |
| 1993-03-18 | $8.51 | $18.87 | 6,067 | — | — |
| 1993-03-17 | $8.39 | $18.60 | 14,396 | — | — |
| 1993-03-16 | $8.39 | $18.60 | 18,098 | — | — |
| 1993-03-15 | $8.51 | $18.87 | 16,350 | — | — |
| 1993-03-12 | $8.63 | $19.14 | 8,844 | — | — |
| 1993-03-11 | $8.51 | $18.87 | 24,474 | — | — |
| 1993-03-10 | $8.63 | $19.14 | 11,003 | — | — |
| 1993-03-09 | $8.51 | $18.87 | 9,049 | — | — |
| 1993-03-08 | $8.51 | $18.87 | 9,769 | — | — |
| 1993-03-05 | $8.51 | $18.87 | 12,545 | — | — |
| 1993-03-04 | $8.63 | $19.14 | 17,173 | — | — |
| 1993-03-03 | $8.63 | $19.14 | 2,057 | — | — |
| 1993-03-02 | $8.63 | $19.14 | 10,283 | — | — |
| 1993-03-01 | $8.75 | $19.41 | 16,762 | — | — |
| 1993-02-26 | $8.87 | $19.68 | 17,893 | — | — |
| 1993-02-25 | $9.00 | $19.95 | 11,311 | — | — |
| 1993-02-24 | $8.87 | $19.68 | 18,715 | — | — |
| 1993-02-23 | $9.00 | $19.95 | 12,237 | — | — |
| 1993-02-22 | $8.87 | $19.68 | 31,981 | — | — |
| 1993-02-19 | $8.75 | $19.41 | 25,605 | — | — |
| 1993-02-18 | $8.51 | $18.87 | 15,322 | — | — |
| 1993-02-17 | $8.63 | $19.14 | 16,350 | — | — |
| 1993-02-16 | $8.63 | $19.14 | 8,227 | — | — |
| 1993-02-12 | $8.63 | $19.14 | 12,545 | — | — |
| 1993-02-11 | $8.51 | $18.87 | 4,525 | — | — |
| 1993-02-10 | $8.39 | $18.60 | 16,453 | — | — |
| 1993-02-09 | $8.51 | $18.87 | 6,890 | — | — |
| 1993-02-08 | $8.51 | $18.87 | 15,630 | — | — |
| 1993-02-05 | $8.51 | $18.87 | 7,712 | — | — |
| 1993-02-04 | $8.63 | $19.14 | 6,993 | — | — |
| 1993-02-03 | $8.63 | $19.14 | 13,162 | — | — |
| 1993-02-02 | $8.51 | $18.87 | 6,376 | — | — |
| 1993-02-01 | $8.51 | $18.87 | 19,435 | — | — |
| 1993-01-29 | $8.63 | $19.14 | 4,730 | — | — |
| 1993-01-28 | $8.51 | $18.87 | 6,993 | — | — |
| 1993-01-27 | $8.63 | $19.14 | 8,535 | — | — |
| 1993-01-26 | $8.51 | $18.87 | 7,712 | — | — |
| 1993-01-25 | $8.63 | $19.14 | 12,237 | — | — |
| 1993-01-22 | $8.75 | $19.41 | 49,565 | — | — |
| 1993-01-21 | $8.63 | $19.14 | 15,116 | — | — |
| 1993-01-20 | $8.51 | $18.87 | 40,413 | — | — |
| 1993-01-19 | $8.39 | $18.60 | 26,016 | — | — |
| 1993-01-18 | $8.27 | $18.34 | 21,800 | — | — |
| 1993-01-15 | $8.02 | $17.80 | 16,864 | — | — |
| 1993-01-14 | $7.90 | $17.53 | 4,525 | — | — |
| 1993-01-13 | $7.78 | $17.26 | 6,890 | — | — |
| 1993-01-12 | $7.90 | $17.53 | 8,432 | — | — |
| 1993-01-11 | $7.66 | $16.99 | 1,748 | — | — |
| 1993-01-08 | $7.78 | $17.26 | 12,957 | — | — |
| 1993-01-07 | $7.66 | $16.99 | 6,890 | — | — |
| 1993-01-06 | $7.78 | $17.26 | 12,237 | — | — |
| 1993-01-05 | $7.90 | $17.53 | 7,198 | — | — |
| 1993-01-04 | $7.78 | $17.26 | 16,762 | — | — |