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
- 1980-03-17 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 | $7.72 | $8.90 | 98,550 | — | — |
| 1993-12-30 | $7.78 | $8.96 | 81,675 | — | — |
| 1993-12-29 | $7.72 | $8.90 | 119,025 | — | — |
| 1993-12-28 | $7.39 | $8.51 | 19,800 | — | — |
| 1993-12-27 | $7.44 | $8.58 | 49,725 | — | — |
| 1993-12-23 | $7.44 | $8.58 | 41,400 | — | — |
| 1993-12-22 | $7.44 | $8.58 | 60,075 | — | — |
| 1993-12-21 | $7.50 | $8.64 | 129,825 | — | — |
| 1993-12-20 | $7.22 | $8.32 | 64,350 | — | — |
| 1993-12-17 | $7.50 | $8.64 | 63,450 | — | — |
| 1993-12-16 | $7.44 | $8.58 | 105,300 | — | — |
| 1993-12-15 | $7.44 | $8.58 | 61,200 | — | — |
| 1993-12-14 | $7.72 | $8.90 | 46,800 | — | — |
| 1993-12-13 | $7.94 | $9.15 | 35,100 | — | — |
| 1993-12-10 | $8.22 | $9.40 | 262,125 | — | — |
| 1993-12-09 | $8.56 | $9.78 | 21,825 | — | — |
| 1993-12-08 | $8.67 | $9.91 | 34,200 | — | — |
| 1993-12-07 | $8.67 | $9.91 | 13,500 | — | — |
| 1993-12-06 | $8.78 | $10.04 | 17,550 | — | — |
| 1993-12-03 | $8.78 | $10.04 | 14,175 | — | — |
| 1993-12-02 | $8.78 | $10.04 | 15,075 | — | — |
| 1993-12-01 | $8.67 | $9.91 | 63,450 | — | — |
| 1993-11-30 | $8.72 | $9.97 | 21,150 | — | — |
| 1993-11-29 | $8.83 | $10.10 | 46,800 | — | — |
| 1993-11-26 | $8.89 | $10.16 | 25,875 | — | — |
| 1993-11-24 | $8.72 | $9.97 | 27,900 | — | — |
| 1993-11-23 | $8.78 | $10.04 | 101,925 | — | — |
| 1993-11-22 | $8.72 | $9.97 | 155,025 | — | — |
| 1993-11-19 | $9.17 | $10.48 | 36,225 | — | — |
| 1993-11-18 | $9.17 | $10.48 | 42,300 | — | — |
| 1993-11-17 | $9.33 | $10.67 | 28,800 | — | — |
| 1993-11-16 | $9.33 | $10.67 | 104,175 | — | — |
| 1993-11-15 | $9.33 | $10.67 | 21,600 | — | — |
| 1993-11-12 | $9.17 | $10.48 | 22,050 | — | — |
| 1993-11-11 | $9.11 | $10.42 | 22,950 | — | — |
| 1993-11-10 | $9.22 | $10.55 | 68,175 | — | — |
| 1993-11-09 | $8.94 | $10.23 | 10,350 | — | — |
| 1993-11-08 | $8.94 | $10.23 | 26,325 | — | — |
| 1993-11-05 | $8.94 | $10.23 | 26,550 | — | — |
| 1993-11-04 | $8.94 | $10.23 | 30,825 | — | — |
| 1993-11-03 | $8.94 | $10.23 | 28,125 | — | — |
| 1993-11-02 | $9.00 | $10.29 | 18,225 | — | — |
| 1993-11-01 | $8.94 | $10.23 | 40,725 | — | — |
| 1993-10-29 | $8.89 | $10.16 | 67,050 | — | — |
| 1993-10-28 | $8.78 | $10.04 | 92,925 | — | — |
| 1993-10-27 | $8.94 | $10.23 | 43,200 | — | — |
| 1993-10-26 | $9.06 | $10.35 | 41,625 | — | — |
| 1993-10-25 | $9.22 | $10.55 | 31,500 | — | — |
| 1993-10-22 | $9.06 | $10.35 | 40,275 | — | — |
| 1993-10-21 | $8.94 | $10.23 | 12,825 | — | — |
| 1993-10-20 | $8.94 | $10.23 | 38,700 | — | — |
| 1993-10-19 | $8.89 | $10.16 | 48,600 | — | — |
| 1993-10-18 | $8.89 | $10.16 | 26,550 | — | — |
| 1993-10-15 | $9.00 | $10.29 | 16,650 | — | — |
| 1993-10-14 | $8.83 | $10.10 | 47,925 | — | — |
| 1993-10-13 | $8.83 | $10.10 | 42,300 | — | — |
| 1993-10-12 | $8.94 | $10.23 | 58,500 | — | — |
| 1993-10-11 | $8.94 | $10.23 | 45,450 | — | — |
| 1993-10-08 | $9.06 | $10.35 | 30,600 | — | — |
| 1993-10-07 | $9.06 | $10.35 | 19,350 | — | — |
| 1993-10-06 | $8.78 | $10.04 | 65,250 | — | — |
| 1993-10-05 | $8.67 | $9.91 | 114,300 | — | — |
| 1993-10-04 | $8.61 | $9.85 | 36,450 | — | — |
| 1993-10-01 | $8.61 | $9.85 | 14,850 | — | — |
| 1993-09-30 | $8.61 | $9.85 | 193,725 | — | — |
| 1993-09-29 | $8.67 | $9.91 | 130,950 | — | — |
| 1993-09-28 | $8.78 | $10.04 | 138,600 | — | — |
| 1993-09-27 | $8.56 | $9.78 | 92,925 | — | — |
| 1993-09-24 | $8.39 | $9.59 | 35,325 | — | — |
| 1993-09-23 | $8.39 | $9.59 | 33,975 | — | — |
| 1993-09-22 | $8.11 | $9.28 | 86,625 | — | — |
| 1993-09-21 | $7.89 | $9.02 | 97,200 | — | — |
| 1993-09-20 | $8.00 | $9.15 | 23,175 | — | — |
| 1993-09-17 | $8.00 | $9.15 | 35,775 | — | — |
| 1993-09-16 | $8.17 | $9.34 | 61,875 | — | — |
| 1993-09-15 | $8.17 | $9.34 | 31,275 | — | — |
| 1993-09-14 | $8.00 | $9.15 | 20,250 | — | — |
| 1993-09-13 | $8.17 | $9.34 | 158,850 | — | — |
| 1993-09-10 | $8.22 | $9.40 | 212,400 | — | — |
| 1993-09-09 | $8.39 | $9.52 | 31,950 | — | — |
| 1993-09-08 | $8.44 | $9.58 | 388,800 | — | — |
| 1993-09-07 | $8.44 | $9.58 | 206,325 | — | — |
| 1993-09-03 | $8.39 | $9.52 | 135,225 | — | — |
| 1993-09-02 | $8.44 | $9.58 | 116,100 | — | — |
| 1993-09-01 | $8.50 | $9.65 | 308,925 | — | — |
| 1993-08-31 | $8.56 | $9.71 | 303,975 | — | — |
| 1993-08-30 | $7.89 | $8.95 | 24,300 | — | — |
| 1993-08-27 | $7.56 | $8.58 | 35,550 | — | — |
| 1993-08-26 | $7.50 | $8.51 | 31,950 | — | — |
| 1993-08-25 | $7.56 | $8.58 | 27,450 | — | — |
| 1993-08-24 | $7.61 | $8.64 | 56,925 | — | — |
| 1993-08-23 | $7.33 | $8.32 | 13,950 | — | — |
| 1993-08-20 | $7.44 | $8.45 | 9,000 | — | — |
| 1993-08-19 | $7.44 | $8.45 | 6,750 | — | — |
| 1993-08-18 | $7.44 | $8.45 | 31,275 | — | — |
| 1993-08-17 | $7.50 | $8.51 | 36,000 | — | — |
| 1993-08-16 | $7.56 | $8.58 | 17,325 | — | — |
| 1993-08-13 | $7.61 | $8.64 | 32,850 | — | — |
| 1993-08-12 | $7.67 | $8.70 | 27,900 | — | — |
| 1993-08-11 | $7.67 | $8.70 | 21,825 | — | — |
| 1993-08-10 | $7.67 | $8.70 | 474,750 | — | — |
| 1993-08-09 | $7.61 | $8.64 | 462,825 | — | — |
| 1993-08-06 | $7.56 | $8.58 | 13,500 | — | — |
| 1993-08-05 | $7.67 | $8.70 | 9,675 | — | — |
| 1993-08-04 | $7.56 | $8.58 | 5,175 | — | — |
| 1993-08-03 | $7.61 | $8.64 | 3,600 | — | — |
| 1993-08-02 | $7.50 | $8.51 | 11,025 | — | — |
| 1993-07-30 | $7.50 | $8.51 | 9,000 | — | — |
| 1993-07-29 | $7.50 | $8.51 | 6,300 | — | — |
| 1993-07-28 | $7.44 | $8.45 | 138,825 | — | — |
| 1993-07-27 | $7.56 | $8.58 | 54,225 | — | — |
| 1993-07-26 | $7.61 | $8.64 | 4,050 | — | — |
| 1993-07-23 | $7.67 | $8.70 | 7,875 | — | — |
| 1993-07-22 | $7.67 | $8.70 | 13,275 | — | — |
| 1993-07-21 | $7.89 | $8.95 | 15,525 | — | — |
| 1993-07-20 | $7.83 | $8.89 | 34,200 | — | — |
| 1993-07-19 | $7.78 | $8.83 | 16,425 | — | — |
| 1993-07-16 | $7.72 | $8.76 | 29,925 | — | — |
| 1993-07-15 | $7.72 | $8.76 | 16,650 | — | — |
| 1993-07-14 | $7.72 | $8.76 | 24,075 | — | — |
| 1993-07-13 | $7.56 | $8.58 | 17,775 | — | — |
| 1993-07-12 | $7.50 | $8.51 | 22,950 | — | — |
| 1993-07-09 | $7.44 | $8.45 | 61,200 | — | — |
| 1993-07-08 | $7.44 | $8.45 | 23,400 | — | — |
| 1993-07-07 | $7.39 | $8.39 | 11,925 | — | — |
| 1993-07-06 | $7.44 | $8.45 | 11,475 | — | — |
| 1993-07-02 | $7.39 | $8.39 | 30,825 | — | — |
| 1993-07-01 | $7.39 | $8.39 | 122,175 | — | — |
| 1993-06-30 | $7.33 | $8.32 | 66,600 | — | — |
| 1993-06-29 | $7.28 | $8.26 | 27,450 | — | — |
| 1993-06-28 | $7.00 | $7.95 | 24,300 | — | — |
| 1993-06-25 | $7.06 | $8.01 | 23,625 | — | — |
| 1993-06-24 | $7.11 | $8.07 | 34,200 | — | — |
| 1993-06-23 | $7.28 | $8.26 | 72,225 | — | — |
| 1993-06-22 | $7.06 | $8.01 | 60,075 | — | — |
| 1993-06-21 | $6.94 | $7.88 | 31,500 | — | — |
| 1993-06-18 | $6.67 | $7.57 | 61,650 | — | — |
| 1993-06-17 | $6.78 | $7.69 | 84,825 | — | — |
| 1993-06-16 | $6.89 | $7.82 | 170,775 | — | — |
| 1993-06-15 | $6.78 | $7.69 | 32,625 | — | — |
| 1993-06-14 | $6.67 | $7.57 | 53,100 | — | — |
| 1993-06-11 | $6.67 | $7.57 | 3,456,675 | — | — |
| 1993-06-10 | $6.72 | $7.63 | 42,525 | — | — |
| 1993-06-09 | $6.67 | $7.57 | 77,850 | — | — |
| 1993-06-08 | $6.94 | $7.81 | 48,150 | — | — |
| 1993-06-07 | $6.83 | $7.69 | 14,625 | — | — |
| 1993-06-04 | $6.78 | $7.62 | 67,500 | — | — |
| 1993-06-03 | $6.61 | $7.44 | 497,025 | — | — |
| 1993-06-02 | $6.50 | $7.31 | 364,500 | — | — |
| 1993-06-01 | $6.56 | $7.37 | 47,250 | — | — |
| 1993-05-28 | $6.44 | $7.25 | 41,400 | — | — |
| 1993-05-27 | $6.61 | $7.44 | 88,200 | — | — |
| 1993-05-26 | $6.78 | $7.62 | 113,400 | — | — |
| 1993-05-25 | $6.72 | $7.56 | 632,925 | — | — |
| 1993-05-24 | $6.61 | $7.44 | 23,400 | — | — |
| 1993-05-21 | $6.67 | $7.50 | 137,475 | — | — |
| 1993-05-20 | $6.61 | $7.44 | 32,625 | — | — |
| 1993-05-19 | $6.67 | $7.50 | 19,575 | — | — |
| 1993-05-18 | $6.67 | $7.50 | 15,075 | — | — |
| 1993-05-17 | $6.72 | $7.56 | 38,475 | — | — |
| 1993-05-14 | $6.50 | $7.31 | 31,050 | — | — |
| 1993-05-13 | $6.67 | $7.50 | 27,000 | — | — |
| 1993-05-12 | $6.67 | $7.50 | 86,625 | — | — |
| 1993-05-11 | $6.67 | $7.50 | 91,575 | — | — |
| 1993-05-10 | $6.78 | $7.62 | 27,225 | — | — |
| 1993-05-07 | $6.89 | $7.75 | 19,350 | — | — |
| 1993-05-06 | $7.11 | $8.00 | 97,200 | — | — |
| 1993-05-05 | $6.56 | $7.37 | 78,750 | — | — |
| 1993-05-04 | $6.39 | $7.19 | 52,875 | — | — |
| 1993-05-03 | $6.56 | $7.37 | 16,875 | — | — |
| 1993-04-30 | $6.56 | $7.37 | 87,300 | — | — |
| 1993-04-29 | $6.56 | $7.37 | 8,100 | — | — |
| 1993-04-28 | $6.56 | $7.37 | 59,625 | — | — |
| 1993-04-27 | $6.33 | $7.12 | 116,775 | — | — |
| 1993-04-26 | $6.50 | $7.31 | 9,450 | — | — |
| 1993-04-23 | $6.67 | $7.50 | 29,025 | — | — |
| 1993-04-22 | $6.78 | $7.62 | 35,325 | — | — |
| 1993-04-21 | $6.89 | $7.75 | 31,725 | — | — |
| 1993-04-20 | $6.67 | $7.50 | 273,825 | — | — |
| 1993-04-19 | $6.72 | $7.56 | 24,975 | — | — |
| 1993-04-16 | $6.94 | $7.81 | 43,200 | — | — |
| 1993-04-15 | $6.78 | $7.62 | 47,925 | — | — |
| 1993-04-14 | $6.83 | $7.69 | 84,600 | — | — |
| 1993-04-13 | $6.61 | $7.44 | 245,025 | — | — |
| 1993-04-12 | $6.67 | $7.50 | 175,950 | — | — |
| 1993-04-08 | $6.61 | $7.44 | 65,700 | — | — |
| 1993-04-07 | $6.72 | $7.56 | 38,025 | — | — |
| 1993-04-06 | $6.78 | $7.62 | 1,150,650 | — | — |
| 1993-04-05 | $6.89 | $7.75 | 54,900 | — | — |
| 1993-04-02 | $6.94 | $7.81 | 235,125 | — | — |
| 1993-04-01 | $7.22 | $8.12 | 37,125 | — | — |
| 1993-03-31 | $7.28 | $8.19 | 61,650 | — | — |
| 1993-03-30 | $7.39 | $8.31 | 169,875 | — | — |
| 1993-03-29 | $7.83 | $8.81 | 29,700 | — | — |
| 1993-03-26 | $7.67 | $8.62 | 2,475 | — | — |
| 1993-03-25 | $7.56 | $8.50 | 52,200 | — | — |
| 1993-03-24 | $7.56 | $8.50 | 56,025 | — | — |
| 1993-03-23 | $7.78 | $8.75 | 11,025 | — | — |
| 1993-03-22 | $7.89 | $8.87 | 13,050 | — | — |
| 1993-03-19 | $7.94 | $8.94 | 84,375 | — | — |
| 1993-03-18 | $7.83 | $8.81 | 8,775 | — | — |
| 1993-03-17 | $8.00 | $9.00 | 6,300 | — | — |
| 1993-03-16 | $8.06 | $9.06 | 11,925 | — | — |
| 1993-03-15 | $8.00 | $9.00 | 21,150 | — | — |
| 1993-03-12 | $7.89 | $8.87 | 76,500 | — | — |
| 1993-03-11 | $7.72 | $8.69 | 42,300 | — | — |
| 1993-03-10 | $7.67 | $8.55 | 25,425 | — | — |
| 1993-03-09 | $7.67 | $8.55 | 61,200 | — | — |
| 1993-03-08 | $7.83 | $8.74 | 129,600 | — | — |
| 1993-03-05 | $7.72 | $8.62 | 89,100 | — | — |
| 1993-03-04 | $7.67 | $8.55 | 169,425 | — | — |
| 1993-03-03 | $7.50 | $8.37 | 206,550 | — | — |
| 1993-03-02 | $7.06 | $7.87 | 269,550 | — | — |
| 1993-03-01 | $7.11 | $7.93 | 270,000 | — | — |
| 1993-02-26 | $7.28 | $8.12 | 71,550 | — | — |
| 1993-02-25 | $7.83 | $8.74 | 47,475 | — | — |
| 1993-02-24 | $7.89 | $8.80 | 26,550 | — | — |
| 1993-02-23 | $7.94 | $8.86 | 46,800 | — | — |
| 1993-02-22 | $8.22 | $9.17 | 42,975 | — | — |
| 1993-02-19 | $8.33 | $9.30 | 20,925 | — | — |
| 1993-02-18 | $8.33 | $9.30 | 14,850 | — | — |
| 1993-02-17 | $8.39 | $9.36 | 28,350 | — | — |
| 1993-02-16 | $8.44 | $9.42 | 39,600 | — | — |
| 1993-02-12 | $8.61 | $9.61 | 42,300 | — | — |
| 1993-02-11 | $8.56 | $9.55 | 22,950 | — | — |
| 1993-02-10 | $8.56 | $9.55 | 62,550 | — | — |
| 1993-02-09 | $8.61 | $9.61 | 33,075 | — | — |
| 1993-02-08 | $8.72 | $9.73 | 20,925 | — | — |
| 1993-02-05 | $9.00 | $10.04 | 27,900 | — | — |
| 1993-02-04 | $9.22 | $10.29 | 55,800 | — | — |
| 1993-02-03 | $8.89 | $9.92 | 15,300 | — | — |
| 1993-02-02 | $8.67 | $9.67 | 7,200 | — | — |
| 1993-02-01 | $8.56 | $9.55 | 175,275 | — | — |
| 1993-01-29 | $8.50 | $9.48 | 32,625 | — | — |
| 1993-01-28 | $8.83 | $9.86 | 41,625 | — | — |
| 1993-01-27 | $8.83 | $9.86 | 63,900 | — | — |
| 1993-01-26 | $8.44 | $9.42 | 74,025 | — | — |
| 1993-01-25 | $8.33 | $9.30 | 90,900 | — | — |
| 1993-01-22 | $8.11 | $9.05 | 103,275 | — | — |
| 1993-01-21 | $8.00 | $8.93 | 22,725 | — | — |
| 1993-01-20 | $8.11 | $9.05 | 46,125 | — | — |
| 1993-01-19 | $8.11 | $9.05 | 33,975 | — | — |
| 1993-01-18 | $8.33 | $9.30 | 96,750 | — | — |
| 1993-01-15 | $8.17 | $9.11 | 159,075 | — | — |
| 1993-01-14 | $8.28 | $9.24 | 19,125 | — | — |
| 1993-01-13 | $8.44 | $9.42 | 4,950 | — | — |
| 1993-01-12 | $8.56 | $9.55 | 13,050 | — | — |
| 1993-01-11 | $8.28 | $9.24 | 40,275 | — | — |
| 1993-01-08 | $8.00 | $8.93 | 48,375 | — | — |
| 1993-01-07 | $8.39 | $9.36 | 136,800 | — | — |
| 1993-01-06 | $8.61 | $9.61 | 9,450 | — | — |
| 1993-01-05 | $8.61 | $9.61 | 5,625 | — | — |
| 1993-01-04 | $8.61 | $9.61 | 32,400 | — | — |