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
- 1980-01-02 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 | $7.50 | $7.50 | 12,740 | — | — |
| 1993-12-30 | $7.40 | $7.40 | 107,120 | — | — |
| 1993-12-29 | $7.60 | $7.60 | 112,060 | — | — |
| 1993-12-28 | $6.83 | $6.83 | 40,560 | — | — |
| 1993-12-27 | $6.92 | $6.92 | 10,140 | — | — |
| 1993-12-23 | $6.92 | $6.92 | 2,990 | — | — |
| 1993-12-22 | $6.83 | $6.83 | 24,960 | — | — |
| 1993-12-21 | $7.02 | $7.02 | 22,750 | — | — |
| 1993-12-20 | $7.12 | $7.12 | 10,530 | — | — |
| 1993-12-17 | $7.31 | $7.31 | 6,760 | — | — |
| 1993-12-16 | $7.31 | $7.31 | 13,520 | — | — |
| 1993-12-15 | $7.40 | $7.40 | 169,260 | — | — |
| 1993-12-14 | $7.50 | $7.50 | 15,990 | — | — |
| 1993-12-13 | $7.40 | $7.40 | 25,740 | — | — |
| 1993-12-10 | $7.50 | $7.50 | 25,740 | — | — |
| 1993-12-09 | $7.50 | $7.50 | 10,400 | — | — |
| 1993-12-08 | $7.60 | $7.60 | 48,360 | — | — |
| 1993-12-07 | $7.69 | $7.69 | 44,720 | — | — |
| 1993-12-06 | $7.88 | $7.88 | 22,100 | — | — |
| 1993-12-03 | $7.69 | $7.69 | 33,540 | — | — |
| 1993-12-02 | $7.69 | $7.69 | 19,760 | — | — |
| 1993-12-01 | $7.79 | $7.79 | 140,010 | — | — |
| 1993-11-30 | $7.60 | $7.60 | 33,670 | — | — |
| 1993-11-29 | $7.69 | $7.69 | 28,340 | — | — |
| 1993-11-26 | $7.31 | $7.31 | 19,890 | — | — |
| 1993-11-24 | $7.21 | $7.21 | 5,980 | — | — |
| 1993-11-23 | $7.12 | $7.12 | 8,580 | — | — |
| 1993-11-22 | $7.02 | $7.02 | 20,410 | — | — |
| 1993-11-19 | $7.12 | $7.12 | 37,440 | — | — |
| 1993-11-18 | $6.73 | $6.73 | 34,580 | — | — |
| 1993-11-17 | $6.73 | $6.73 | 131,820 | — | — |
| 1993-11-16 | $7.12 | $7.12 | 57,460 | — | — |
| 1993-11-15 | $7.40 | $7.40 | 33,540 | — | — |
| 1993-11-12 | $7.60 | $7.60 | 29,510 | — | — |
| 1993-11-11 | $7.69 | $7.69 | 218,790 | — | — |
| 1993-11-10 | $8.46 | $8.46 | 6,760 | — | — |
| 1993-11-09 | $8.37 | $8.37 | 44,330 | — | — |
| 1993-11-08 | $8.17 | $8.17 | 9,230 | — | — |
| 1993-11-05 | $8.08 | $8.08 | 19,500 | — | — |
| 1993-11-04 | $8.08 | $8.08 | 63,180 | — | — |
| 1993-11-03 | $8.27 | $8.27 | 215,800 | — | — |
| 1993-11-02 | $8.17 | $8.17 | 17,680 | — | — |
| 1993-11-01 | $8.08 | $8.08 | 22,750 | — | — |
| 1993-10-29 | $8.27 | $8.27 | 8,970 | — | — |
| 1993-10-28 | $8.17 | $8.17 | 22,880 | — | — |
| 1993-10-27 | $8.27 | $8.27 | 12,220 | — | — |
| 1993-10-26 | $8.37 | $8.37 | 4,810 | — | — |
| 1993-10-25 | $8.46 | $8.46 | 39,130 | — | — |
| 1993-10-22 | $8.65 | $8.65 | 11,180 | — | — |
| 1993-10-21 | $8.56 | $8.56 | 26,910 | — | — |
| 1993-10-20 | $8.27 | $8.27 | 302,640 | — | — |
| 1993-10-19 | $8.56 | $8.56 | 10,530 | — | — |
| 1993-10-18 | $8.75 | $8.75 | 36,140 | — | — |
| 1993-10-15 | $8.65 | $8.65 | 41,730 | — | — |
| 1993-10-14 | $8.56 | $8.56 | 16,770 | — | — |
| 1993-10-13 | $8.56 | $8.56 | 11,050 | — | — |
| 1993-10-12 | $8.46 | $8.46 | 38,090 | — | — |
| 1993-10-11 | $8.56 | $8.56 | 31,850 | — | — |
| 1993-10-08 | $8.37 | $8.37 | 27,950 | — | — |
| 1993-10-07 | $8.56 | $8.56 | 14,950 | — | — |
| 1993-10-06 | $8.46 | $8.46 | 2,340 | — | — |
| 1993-10-05 | $8.46 | $8.46 | 18,200 | — | — |
| 1993-10-04 | $8.56 | $8.56 | 22,100 | — | — |
| 1993-10-01 | $8.46 | $8.46 | 16,900 | — | — |
| 1993-09-30 | $8.56 | $8.56 | 16,510 | — | — |
| 1993-09-29 | $8.46 | $8.46 | 11,570 | — | — |
| 1993-09-28 | $8.37 | $8.37 | 10,400 | — | — |
| 1993-09-27 | $8.46 | $8.46 | 10,270 | — | — |
| 1993-09-24 | $8.56 | $8.56 | 13,780 | — | — |
| 1993-09-23 | $8.46 | $8.46 | 9,490 | — | — |
| 1993-09-22 | $8.46 | $8.46 | 5,720 | — | — |
| 1993-09-21 | $8.46 | $8.46 | 32,890 | — | — |
| 1993-09-20 | $8.65 | $8.65 | 20,670 | — | — |
| 1993-09-17 | $8.56 | $8.56 | 13,000 | — | — |
| 1993-09-16 | $8.37 | $8.37 | 8,450 | — | — |
| 1993-09-15 | $8.46 | $8.46 | 36,270 | — | — |
| 1993-09-14 | $8.17 | $8.17 | 40,170 | — | — |
| 1993-09-13 | $8.17 | $8.17 | 41,470 | — | — |
| 1993-09-10 | $8.08 | $8.08 | 62,270 | — | — |
| 1993-09-09 | $7.98 | $7.98 | 17,810 | — | — |
| 1993-09-08 | $7.98 | $7.98 | 44,720 | — | — |
| 1993-09-07 | $7.98 | $7.98 | 8,970 | — | — |
| 1993-09-03 | $7.98 | $7.98 | 1,560 | — | — |
| 1993-09-02 | $8.08 | $8.08 | 33,410 | — | — |
| 1993-09-01 | $7.79 | $7.79 | 21,190 | — | — |
| 1993-08-31 | $7.88 | $7.88 | 22,620 | — | — |
| 1993-08-30 | $7.98 | $7.98 | 56,810 | — | — |
| 1993-08-27 | $8.17 | $8.17 | 45,500 | — | — |
| 1993-08-26 | $8.37 | $8.37 | 14,040 | — | — |
| 1993-08-25 | $8.56 | $8.56 | 34,580 | — | — |
| 1993-08-24 | $8.56 | $8.56 | 48,100 | — | — |
| 1993-08-23 | $8.46 | $8.46 | 34,710 | — | — |
| 1993-08-20 | $8.08 | $8.08 | 28,080 | — | — |
| 1993-08-19 | $7.98 | $7.98 | 27,170 | — | — |
| 1993-08-18 | $7.88 | $7.88 | 36,790 | — | — |
| 1993-08-17 | $7.98 | $7.98 | 26,000 | — | — |
| 1993-08-16 | $8.17 | $8.17 | 19,760 | — | — |
| 1993-08-13 | $8.37 | $8.37 | 12,350 | — | — |
| 1993-08-12 | $8.27 | $8.27 | 45,370 | — | — |
| 1993-08-11 | $8.46 | $8.46 | 80,470 | — | — |
| 1993-08-10 | $8.27 | $8.27 | 57,460 | — | — |
| 1993-08-09 | $8.08 | $8.08 | 115,310 | — | — |
| 1993-08-06 | $8.37 | $8.37 | 25,610 | — | — |
| 1993-08-05 | $8.37 | $8.37 | 42,770 | — | — |
| 1993-08-04 | $8.56 | $8.56 | 45,500 | — | — |
| 1993-08-03 | $8.56 | $8.56 | 171,990 | — | — |
| 1993-08-02 | $9.13 | $9.13 | 24,310 | — | — |
| 1993-07-30 | $8.75 | $8.75 | 14,560 | — | — |
| 1993-07-29 | $8.65 | $8.65 | 16,120 | — | — |
| 1993-07-28 | $8.65 | $8.65 | 30,420 | — | — |
| 1993-07-27 | $8.56 | $8.56 | 36,920 | — | — |
| 1993-07-26 | $8.85 | $8.85 | 13,390 | — | — |
| 1993-07-23 | $8.85 | $8.85 | 12,740 | — | — |
| 1993-07-22 | $8.65 | $8.65 | 44,590 | — | — |
| 1993-07-21 | $8.85 | $8.85 | 31,850 | — | — |
| 1993-07-20 | $8.85 | $8.85 | 27,950 | — | — |
| 1993-07-19 | $9.13 | $9.13 | 20,410 | — | — |
| 1993-07-16 | $9.42 | $9.42 | 84,110 | — | — |
| 1993-07-15 | $8.85 | $8.85 | 32,500 | — | — |
| 1993-07-14 | $8.56 | $8.56 | 16,250 | — | — |
| 1993-07-13 | $8.46 | $8.46 | 24,960 | — | — |
| 1993-07-12 | $8.46 | $8.46 | 4,420 | — | — |
| 1993-07-09 | $8.46 | $8.46 | 34,580 | — | — |
| 1993-07-08 | $8.56 | $8.56 | 68,380 | — | — |
| 1993-07-07 | $8.46 | $8.46 | 18,070 | — | — |
| 1993-07-06 | $8.65 | $8.65 | 20,540 | — | — |
| 1993-07-02 | $8.75 | $8.75 | 15,080 | — | — |
| 1993-07-01 | $8.46 | $8.46 | 16,770 | — | — |
| 1993-06-30 | $8.46 | $8.46 | 44,720 | — | — |
| 1993-06-29 | $8.37 | $8.37 | 39,260 | — | — |
| 1993-06-28 | $8.65 | $8.65 | 15,860 | — | — |
| 1993-06-25 | $8.65 | $8.65 | 18,070 | — | — |
| 1993-06-24 | $8.94 | $8.94 | 28,080 | — | — |
| 1993-06-23 | $8.56 | $8.56 | 109,590 | — | — |
| 1993-06-22 | $8.94 | $8.94 | 40,560 | — | — |
| 1993-06-21 | $8.94 | $8.94 | 52,520 | — | — |
| 1993-06-18 | $9.13 | $9.13 | 147,550 | — | — |
| 1993-06-17 | $8.75 | $8.75 | 65,910 | — | — |
| 1993-06-16 | $8.17 | $8.17 | 82,810 | — | — |
| 1993-06-15 | $7.98 | $7.98 | 102,830 | — | — |
| 1993-06-14 | $8.27 | $8.27 | 31,850 | — | — |
| 1993-06-11 | $8.27 | $8.27 | 18,460 | — | — |
| 1993-06-10 | $7.98 | $7.98 | 14,170 | — | — |
| 1993-06-09 | $8.08 | $8.08 | 33,020 | — | — |
| 1993-06-08 | $7.98 | $7.98 | 102,440 | — | — |
| 1993-06-07 | $8.17 | $8.17 | 45,630 | — | — |
| 1993-06-04 | $8.37 | $8.37 | 129,220 | — | — |
| 1993-06-03 | $8.46 | $8.46 | 353,210 | — | — |
| 1993-06-02 | $7.79 | $7.79 | 26,910 | — | — |
| 1993-06-01 | $7.88 | $7.88 | 177,710 | — | — |
| 1993-05-28 | $7.79 | $7.79 | 301,860 | — | — |
| 1993-05-27 | $7.88 | $7.88 | 96,200 | — | — |
| 1993-05-26 | $7.50 | $7.50 | 164,840 | — | — |
| 1993-05-25 | $7.31 | $7.31 | 33,670 | — | — |
| 1993-05-24 | $7.50 | $7.50 | 66,300 | — | — |
| 1993-05-21 | $7.40 | $7.40 | 47,450 | — | — |
| 1993-05-20 | $7.31 | $7.31 | 137,670 | — | — |
| 1993-05-19 | $7.40 | $7.40 | 34,190 | — | — |
| 1993-05-18 | $7.60 | $7.60 | 60,320 | — | — |
| 1993-05-17 | $7.69 | $7.69 | 16,770 | — | — |
| 1993-05-14 | $7.79 | $7.79 | 41,600 | — | — |
| 1993-05-13 | $7.60 | $7.60 | 36,400 | — | — |
| 1993-05-12 | $7.69 | $7.69 | 35,230 | — | — |
| 1993-05-11 | $7.98 | $7.98 | 76,180 | — | — |
| 1993-05-10 | $7.88 | $7.88 | 63,180 | — | — |
| 1993-05-07 | $7.69 | $7.69 | 117,000 | — | — |
| 1993-05-06 | $7.40 | $7.40 | 56,030 | — | — |
| 1993-05-05 | $7.31 | $7.31 | 50,960 | — | — |
| 1993-05-04 | $7.31 | $7.31 | 22,620 | — | — |
| 1993-05-03 | $7.21 | $7.21 | 27,690 | — | — |
| 1993-04-30 | $7.40 | $7.40 | 7,410 | — | — |
| 1993-04-29 | $7.50 | $7.50 | 29,640 | — | — |
| 1993-04-28 | $7.31 | $7.31 | 18,720 | — | — |
| 1993-04-27 | $7.21 | $7.21 | 27,170 | — | — |
| 1993-04-26 | $7.31 | $7.31 | 46,800 | — | — |
| 1993-04-23 | $7.40 | $7.40 | 20,150 | — | — |
| 1993-04-22 | $7.50 | $7.50 | 30,810 | — | — |
| 1993-04-21 | $7.40 | $7.40 | 29,770 | — | — |
| 1993-04-20 | $7.21 | $7.21 | 20,800 | — | — |
| 1993-04-19 | $7.21 | $7.21 | 16,250 | — | — |
| 1993-04-16 | $7.40 | $7.40 | 10,140 | — | — |
| 1993-04-15 | $7.60 | $7.60 | 31,590 | — | — |
| 1993-04-14 | $7.60 | $7.60 | 10,140 | — | — |
| 1993-04-13 | $7.50 | $7.50 | 89,570 | — | — |
| 1993-04-12 | $7.50 | $7.50 | 47,580 | — | — |
| 1993-04-08 | $7.12 | $7.12 | 14,040 | — | — |
| 1993-04-07 | $7.02 | $7.02 | 25,090 | — | — |
| 1993-04-06 | $7.02 | $7.02 | 36,660 | — | — |
| 1993-04-05 | $7.02 | $7.02 | 16,640 | — | — |
| 1993-04-02 | $7.02 | $7.02 | 51,350 | — | — |
| 1993-04-01 | $7.31 | $7.31 | 14,430 | — | — |
| 1993-03-31 | $7.50 | $7.50 | 11,440 | — | — |
| 1993-03-30 | $7.40 | $7.40 | 47,580 | — | — |
| 1993-03-29 | $7.21 | $7.21 | 12,350 | — | — |
| 1993-03-26 | $7.21 | $7.21 | 18,850 | — | — |
| 1993-03-25 | $7.31 | $7.31 | 12,350 | — | — |
| 1993-03-24 | $7.12 | $7.12 | 34,320 | — | — |
| 1993-03-23 | $7.21 | $7.21 | 62,270 | — | — |
| 1993-03-22 | $7.60 | $7.60 | 29,900 | — | — |
| 1993-03-19 | $6.92 | $6.92 | 61,100 | — | — |
| 1993-03-18 | $7.02 | $7.02 | 42,250 | — | — |
| 1993-03-17 | $7.12 | $7.12 | 40,170 | — | — |
| 1993-03-16 | $7.21 | $7.21 | 45,630 | — | — |
| 1993-03-15 | $7.12 | $7.12 | 78,130 | — | — |
| 1993-03-12 | $7.31 | $7.31 | 28,080 | — | — |
| 1993-03-11 | $7.40 | $7.40 | 77,740 | — | — |
| 1993-03-10 | $7.60 | $7.60 | 39,130 | — | — |
| 1993-03-09 | $7.60 | $7.60 | 79,300 | — | — |
| 1993-03-08 | $7.69 | $7.69 | 41,340 | — | — |
| 1993-03-05 | $7.88 | $7.88 | 38,220 | — | — |
| 1993-03-04 | $7.50 | $7.50 | 143,260 | — | — |
| 1993-03-03 | $7.88 | $7.88 | 44,980 | — | — |
| 1993-03-02 | $7.88 | $7.88 | 39,000 | — | — |
| 1993-03-01 | $7.79 | $7.79 | 51,350 | — | — |
| 1993-02-26 | $7.79 | $7.79 | 37,570 | — | — |
| 1993-02-25 | $7.69 | $7.69 | 62,010 | — | — |
| 1993-02-24 | $7.69 | $7.69 | 62,270 | — | — |
| 1993-02-23 | $7.79 | $7.79 | 165,880 | — | — |
| 1993-02-22 | $7.98 | $7.98 | 115,700 | — | — |
| 1993-02-19 | $8.27 | $8.27 | 81,250 | — | — |
| 1993-02-18 | $8.17 | $8.17 | 82,420 | — | — |
| 1993-02-17 | $7.40 | $7.40 | 65,390 | — | — |
| 1993-02-16 | $7.50 | $7.50 | 127,010 | — | — |
| 1993-02-12 | $7.98 | $7.98 | 56,030 | — | — |
| 1993-02-11 | $7.98 | $7.98 | 164,190 | — | — |
| 1993-02-10 | $7.60 | $7.60 | 49,530 | — | — |
| 1993-02-09 | $7.50 | $7.50 | 70,200 | — | — |
| 1993-02-08 | $7.40 | $7.40 | 161,070 | — | — |
| 1993-02-05 | $7.02 | $7.02 | 22,100 | — | — |
| 1993-02-04 | $7.02 | $7.02 | 43,940 | — | — |
| 1993-02-03 | $7.12 | $7.12 | 20,410 | — | — |
| 1993-02-02 | $7.02 | $7.02 | 28,340 | — | — |
| 1993-02-01 | $7.12 | $7.12 | 45,500 | — | — |
| 1993-01-29 | $7.02 | $7.02 | 24,310 | — | — |
| 1993-01-28 | $7.02 | $7.02 | 83,590 | — | — |
| 1993-01-27 | $6.63 | $6.63 | 67,600 | — | — |
| 1993-01-26 | $7.02 | $7.02 | 54,730 | — | — |
| 1993-01-25 | $7.21 | $7.21 | 151,710 | — | — |
| 1993-01-22 | $6.92 | $6.92 | 119,210 | — | — |
| 1993-01-21 | $6.73 | $6.73 | 43,420 | — | — |
| 1993-01-20 | $6.73 | $6.73 | 50,310 | — | — |
| 1993-01-19 | $6.63 | $6.63 | 71,240 | — | — |
| 1993-01-18 | $6.73 | $6.73 | 109,850 | — | — |
| 1993-01-15 | $7.02 | $7.02 | 114,660 | — | — |
| 1993-01-14 | $7.12 | $7.12 | 364,000 | — | — |
| 1993-01-13 | $6.44 | $6.44 | 212,940 | — | — |
| 1993-01-12 | $5.96 | $5.96 | 54,210 | — | — |
| 1993-01-11 | $5.77 | $5.77 | 54,210 | — | — |
| 1993-01-08 | $5.96 | $5.96 | 110,110 | — | — |
| 1993-01-07 | $5.77 | $5.77 | 84,760 | — | — |
| 1993-01-06 | $5.77 | $5.77 | 58,890 | — | — |
| 1993-01-05 | $5.77 | $5.77 | 114,920 | — | — |
| 1993-01-04 | $5.38 | $5.38 | 44,720 | — | — |