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
- 1973-02-21 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 | $7.03 | $8.33 | 18,800 | — | — |
| 1993-12-30 | $6.75 | $7.99 | 66,000 | — | — |
| 1993-12-29 | $6.56 | $7.77 | 16,800 | — | — |
| 1993-12-28 | $6.56 | $7.77 | 800 | — | — |
| 1993-12-27 | $6.63 | $7.84 | 2,000 | — | — |
| 1993-12-23 | $6.56 | $7.77 | 24,800 | — | — |
| 1993-12-22 | $6.53 | $7.73 | 27,200 | — | — |
| 1993-12-21 | $6.59 | $7.81 | 74,400 | — | — |
| 1993-12-20 | $6.56 | $7.77 | 4,000 | — | — |
| 1993-12-17 | $6.50 | $7.70 | 488,800 | — | — |
| 1993-12-16 | $6.59 | $7.81 | 7,600 | — | — |
| 1993-12-15 | $6.75 | $7.99 | 16,000 | — | — |
| 1993-12-14 | $6.78 | $8.03 | 52,400 | — | — |
| 1993-12-13 | $6.75 | $7.99 | 15,600 | — | — |
| 1993-12-10 | $6.75 | $7.99 | 9,600 | — | — |
| 1993-12-09 | $6.75 | $7.99 | 6,400 | — | — |
| 1993-12-08 | $6.72 | $7.96 | 17,200 | — | — |
| 1993-12-07 | $6.66 | $7.88 | 26,800 | — | — |
| 1993-12-06 | $6.63 | $7.84 | 8,000 | — | — |
| 1993-12-03 | $6.72 | $7.96 | 7,600 | — | — |
| 1993-12-02 | $6.38 | $7.55 | 2,400 | — | — |
| 1993-12-01 | $6.47 | $7.66 | 66,000 | — | — |
| 1993-11-30 | $6.50 | $7.70 | 20,400 | — | — |
| 1993-11-29 | $6.41 | $7.59 | 800 | — | — |
| 1993-11-26 | $6.44 | $7.62 | 10,000 | — | — |
| 1993-11-24 | $6.44 | $7.62 | 26,800 | — | — |
| 1993-11-23 | $6.47 | $7.66 | 28,000 | — | — |
| 1993-11-22 | $6.69 | $7.86 | 25,600 | — | — |
| 1993-11-19 | $6.75 | $7.93 | 35,200 | — | — |
| 1993-11-18 | $6.91 | $8.11 | 2,000 | — | — |
| 1993-11-17 | $6.81 | $8.00 | 6,400 | — | — |
| 1993-11-16 | $6.88 | $8.08 | 400 | — | — |
| 1993-11-15 | $6.81 | $8.00 | 2,800 | — | — |
| 1993-11-12 | $6.75 | $7.93 | 1,200 | — | — |
| 1993-11-11 | $6.75 | $7.93 | 2,000 | — | — |
| 1993-11-10 | $6.72 | $7.89 | 25,600 | — | — |
| 1993-11-09 | $7.13 | $8.37 | 4,800 | — | — |
| 1993-11-08 | $7.16 | $8.41 | 4,400 | — | — |
| 1993-11-05 | $7.31 | $8.59 | 2,400 | — | — |
| 1993-11-04 | $7.41 | $8.70 | 4,000 | — | — |
| 1993-11-03 | $7.38 | $8.66 | 3,200 | — | — |
| 1993-11-02 | $7.28 | $8.55 | 7,200 | — | — |
| 1993-11-01 | $7.34 | $8.63 | 800 | — | — |
| 1993-10-29 | $7.41 | $8.70 | 29,200 | — | — |
| 1993-10-28 | $7.25 | $8.52 | 0 | — | — |
| 1993-10-27 | $7.25 | $8.52 | 2,000 | — | — |
| 1993-10-26 | $7.25 | $8.52 | 128,000 | — | — |
| 1993-10-25 | $7.25 | $8.52 | 0 | — | — |
| 1993-10-22 | $7.25 | $8.52 | 2,000 | — | — |
| 1993-10-21 | $7.28 | $8.55 | 44,000 | — | — |
| 1993-10-20 | $7.28 | $8.55 | 400 | — | — |
| 1993-10-19 | $7.28 | $8.55 | 1,200 | — | — |
| 1993-10-18 | $7.31 | $8.59 | 8,000 | — | — |
| 1993-10-15 | $7.38 | $8.66 | 2,800 | — | — |
| 1993-10-14 | $7.25 | $8.52 | 0 | — | — |
| 1993-10-13 | $7.25 | $8.52 | 5,600 | — | — |
| 1993-10-12 | $7.09 | $8.33 | 5,200 | — | — |
| 1993-10-11 | $7.03 | $8.26 | 5,200 | — | — |
| 1993-10-08 | $7.22 | $8.48 | 1,200 | — | — |
| 1993-10-07 | $7.09 | $8.33 | 2,400 | — | — |
| 1993-10-06 | $7.00 | $8.22 | 93,600 | — | — |
| 1993-10-05 | $6.88 | $8.08 | 20,800 | — | — |
| 1993-10-04 | $7.09 | $8.33 | 5,600 | — | — |
| 1993-10-01 | $7.22 | $8.48 | 4,000 | — | — |
| 1993-09-30 | $7.34 | $8.63 | 10,800 | — | — |
| 1993-09-29 | $7.34 | $8.63 | 2,000 | — | — |
| 1993-09-28 | $7.31 | $8.59 | 11,200 | — | — |
| 1993-09-27 | $7.44 | $8.74 | 19,600 | — | — |
| 1993-09-24 | $7.41 | $8.70 | 4,800 | — | — |
| 1993-09-23 | $7.44 | $8.74 | 0 | — | — |
| 1993-09-22 | $7.44 | $8.74 | 8,400 | — | — |
| 1993-09-21 | $7.50 | $8.81 | 800 | — | — |
| 1993-09-20 | $7.59 | $8.92 | 2,400 | — | — |
| 1993-09-17 | $7.59 | $8.92 | 800 | — | — |
| 1993-09-16 | $7.56 | $8.88 | 15,200 | — | — |
| 1993-09-15 | $7.63 | $8.96 | 2,400 | — | — |
| 1993-09-14 | $7.66 | $8.99 | 7,200 | — | — |
| 1993-09-13 | $7.66 | $8.99 | 4,000 | — | — |
| 1993-09-10 | $7.66 | $8.99 | 36,400 | — | — |
| 1993-09-09 | $7.63 | $8.96 | 0 | — | — |
| 1993-09-08 | $7.63 | $8.96 | 23,600 | — | — |
| 1993-09-07 | $7.88 | $9.25 | 2,400 | — | — |
| 1993-09-03 | $7.81 | $9.18 | 8,400 | — | — |
| 1993-09-02 | $7.66 | $8.99 | 15,600 | — | — |
| 1993-09-01 | $7.78 | $9.14 | 16,400 | — | — |
| 1993-08-31 | $7.81 | $9.18 | 30,400 | — | — |
| 1993-08-30 | $7.81 | $9.18 | 15,200 | — | — |
| 1993-08-27 | $7.88 | $9.25 | 4,000 | — | — |
| 1993-08-26 | $8.00 | $9.40 | 22,800 | — | — |
| 1993-08-25 | $7.91 | $9.23 | 7,600 | — | — |
| 1993-08-24 | $7.97 | $9.30 | 77,200 | — | — |
| 1993-08-23 | $8.00 | $9.34 | 6,000 | — | — |
| 1993-08-20 | $8.16 | $9.52 | 3,200 | — | — |
| 1993-08-19 | $8.25 | $9.63 | 3,200 | — | — |
| 1993-08-18 | $8.28 | $9.67 | 14,800 | — | — |
| 1993-08-17 | $8.25 | $9.63 | 0 | — | — |
| 1993-08-16 | $8.25 | $9.63 | 4,000 | — | — |
| 1993-08-13 | $8.34 | $9.74 | 4,000 | — | — |
| 1993-08-12 | $8.34 | $9.74 | 16,000 | — | — |
| 1993-08-11 | $8.38 | $9.78 | 36,400 | — | — |
| 1993-08-10 | $8.25 | $9.63 | 400 | — | — |
| 1993-08-09 | $8.31 | $9.70 | 0 | — | — |
| 1993-08-06 | $8.31 | $9.70 | 0 | — | — |
| 1993-08-05 | $8.31 | $9.70 | 22,800 | — | — |
| 1993-08-04 | $8.22 | $9.59 | 7,600 | — | — |
| 1993-08-03 | $8.09 | $9.45 | 1,200 | — | — |
| 1993-08-02 | $8.19 | $9.56 | 6,000 | — | — |
| 1993-07-30 | $8.16 | $9.52 | 4,000 | — | — |
| 1993-07-29 | $8.19 | $9.56 | 800 | — | — |
| 1993-07-28 | $8.31 | $9.70 | 4,400 | — | — |
| 1993-07-27 | $8.31 | $9.70 | 4,000 | — | — |
| 1993-07-26 | $8.31 | $9.70 | 4,800 | — | — |
| 1993-07-23 | $8.31 | $9.70 | 9,600 | — | — |
| 1993-07-22 | $8.31 | $9.70 | 0 | — | — |
| 1993-07-21 | $8.31 | $9.70 | 35,200 | — | — |
| 1993-07-20 | $8.38 | $9.78 | 8,800 | — | — |
| 1993-07-19 | $8.31 | $9.70 | 20,800 | — | — |
| 1993-07-16 | $8.09 | $9.45 | 118,000 | — | — |
| 1993-07-15 | $7.97 | $9.30 | 20,000 | — | — |
| 1993-07-14 | $7.84 | $9.16 | 4,800 | — | — |
| 1993-07-13 | $7.81 | $9.12 | 6,000 | — | — |
| 1993-07-12 | $7.81 | $9.12 | 1,200 | — | — |
| 1993-07-09 | $7.91 | $9.23 | 0 | — | — |
| 1993-07-08 | $7.91 | $9.23 | 108,400 | — | — |
| 1993-07-07 | $7.97 | $9.30 | 4,000 | — | — |
| 1993-07-06 | $7.91 | $9.23 | 18,000 | — | — |
| 1993-07-02 | $8.00 | $9.34 | 0 | — | — |
| 1993-07-01 | $8.00 | $9.34 | 42,000 | — | — |
| 1993-06-30 | $7.91 | $9.23 | 16,000 | — | — |
| 1993-06-29 | $8.00 | $9.34 | 16,400 | — | — |
| 1993-06-28 | $8.13 | $9.48 | 34,000 | — | — |
| 1993-06-25 | $8.16 | $9.52 | 0 | — | — |
| 1993-06-24 | $8.16 | $9.52 | 3,200 | — | — |
| 1993-06-23 | $8.09 | $9.45 | 1,600 | — | — |
| 1993-06-22 | $8.06 | $9.41 | 36,000 | — | — |
| 1993-06-21 | $8.09 | $9.45 | 0 | — | — |
| 1993-06-18 | $8.09 | $9.45 | 3,200 | — | — |
| 1993-06-17 | $8.09 | $9.45 | 1,200 | — | — |
| 1993-06-16 | $8.16 | $9.52 | 0 | — | — |
| 1993-06-15 | $8.16 | $9.52 | 2,000 | — | — |
| 1993-06-14 | $8.16 | $9.52 | 477,600 | — | — |
| 1993-06-11 | $8.38 | $9.78 | 17,200 | — | — |
| 1993-06-10 | $8.97 | $10.47 | 800 | — | — |
| 1993-06-09 | $8.97 | $10.47 | 7,200 | — | — |
| 1993-06-08 | $9.06 | $10.58 | 4,800 | — | — |
| 1993-06-07 | $9.19 | $10.73 | 17,200 | — | — |
| 1993-06-04 | $9.28 | $10.83 | 19,600 | — | — |
| 1993-06-03 | $9.06 | $10.58 | 8,400 | — | — |
| 1993-06-02 | $8.78 | $10.25 | 10,800 | — | — |
| 1993-06-01 | $8.94 | $10.43 | 8,000 | — | — |
| 1993-05-28 | $8.69 | $10.14 | 2,400 | — | — |
| 1993-05-27 | $8.59 | $10.03 | 2,800 | — | — |
| 1993-05-26 | $8.50 | $9.92 | 4,400 | — | — |
| 1993-05-25 | $8.41 | $9.81 | 12,400 | — | — |
| 1993-05-24 | $8.56 | $10.00 | 1,600 | — | — |
| 1993-05-21 | $8.63 | $10.01 | 8,800 | — | — |
| 1993-05-20 | $8.63 | $10.01 | 2,800 | — | — |
| 1993-05-19 | $8.63 | $10.01 | 0 | — | — |
| 1993-05-18 | $8.63 | $10.01 | 800 | — | — |
| 1993-05-17 | $8.63 | $10.01 | 400 | — | — |
| 1993-05-14 | $8.59 | $9.97 | 2,400 | — | — |
| 1993-05-13 | $8.44 | $9.79 | 1,600 | — | — |
| 1993-05-12 | $8.25 | $9.57 | 800 | — | — |
| 1993-05-11 | $8.22 | $9.54 | 8,800 | — | — |
| 1993-05-10 | $8.25 | $9.57 | 400 | — | — |
| 1993-05-07 | $8.22 | $9.54 | 5,200 | — | — |
| 1993-05-06 | $8.25 | $9.57 | 5,600 | — | — |
| 1993-05-05 | $8.25 | $9.57 | 7,200 | — | — |
| 1993-05-04 | $8.25 | $9.57 | 2,400 | — | — |
| 1993-05-03 | $8.25 | $9.57 | 6,400 | — | — |
| 1993-04-30 | $8.44 | $9.79 | 5,200 | — | — |
| 1993-04-29 | $8.31 | $9.65 | 16,000 | — | — |
| 1993-04-28 | $8.56 | $9.94 | 6,800 | — | — |
| 1993-04-27 | $8.56 | $9.94 | 0 | — | — |
| 1993-04-26 | $8.56 | $9.94 | 6,800 | — | — |
| 1993-04-23 | $8.63 | $10.01 | 3,600 | — | — |
| 1993-04-22 | $8.63 | $10.01 | 400 | — | — |
| 1993-04-21 | $8.59 | $9.97 | 4,400 | — | — |
| 1993-04-20 | $8.63 | $10.01 | 2,800 | — | — |
| 1993-04-19 | $8.50 | $9.87 | 2,000 | — | — |
| 1993-04-16 | $8.63 | $10.01 | 800 | — | — |
| 1993-04-15 | $8.53 | $9.90 | 2,000 | — | — |
| 1993-04-14 | $8.53 | $9.90 | 1,200 | — | — |
| 1993-04-13 | $8.34 | $9.68 | 2,400 | — | — |
| 1993-04-12 | $8.34 | $9.68 | 11,600 | — | — |
| 1993-04-08 | $8.31 | $9.65 | 6,400 | — | — |
| 1993-04-07 | $8.13 | $9.43 | 800 | — | — |
| 1993-04-06 | $8.13 | $9.43 | 0 | — | — |
| 1993-04-05 | $8.13 | $9.43 | 5,200 | — | — |
| 1993-04-02 | $8.19 | $9.50 | 7,200 | — | — |
| 1993-04-01 | $8.25 | $9.57 | 4,400 | — | — |
| 1993-03-31 | $8.25 | $9.57 | 10,800 | — | — |
| 1993-03-30 | $8.25 | $9.57 | 3,600 | — | — |
| 1993-03-29 | $8.19 | $9.50 | 0 | — | — |
| 1993-03-26 | $8.19 | $9.50 | 3,200 | — | — |
| 1993-03-25 | $8.13 | $9.43 | 5,200 | — | — |
| 1993-03-24 | $7.94 | $9.21 | 14,000 | — | — |
| 1993-03-23 | $7.75 | $8.99 | 14,400 | — | — |
| 1993-03-22 | $8.00 | $9.28 | 1,200 | — | — |
| 1993-03-19 | $8.00 | $9.28 | 4,800 | — | — |
| 1993-03-18 | $8.03 | $9.32 | 12,800 | — | — |
| 1993-03-17 | $8.25 | $9.57 | 400 | — | — |
| 1993-03-16 | $8.31 | $9.65 | 8,800 | — | — |
| 1993-03-15 | $8.38 | $9.72 | 22,000 | — | — |
| 1993-03-12 | $8.41 | $9.76 | 14,800 | — | — |
| 1993-03-11 | $8.59 | $9.97 | 20,800 | — | — |
| 1993-03-10 | $8.94 | $10.37 | 18,000 | — | — |
| 1993-03-09 | $9.00 | $10.45 | 10,000 | — | — |
| 1993-03-08 | $9.09 | $10.55 | 9,600 | — | — |
| 1993-03-05 | $9.03 | $10.48 | 14,400 | — | — |
| 1993-03-04 | $9.06 | $10.52 | 12,000 | — | — |
| 1993-03-03 | $9.00 | $10.45 | 13,200 | — | — |
| 1993-03-02 | $9.00 | $10.45 | 82,400 | — | — |
| 1993-03-01 | $8.94 | $10.37 | 10,800 | — | — |
| 1993-02-26 | $9.00 | $10.45 | 10,000 | — | — |
| 1993-02-25 | $8.94 | $10.37 | 22,000 | — | — |
| 1993-02-24 | $8.94 | $10.37 | 21,200 | — | — |
| 1993-02-23 | $8.88 | $10.30 | 15,600 | — | — |
| 1993-02-22 | $8.81 | $10.17 | 0 | — | — |
| 1993-02-19 | $8.81 | $10.17 | 4,000 | — | — |
| 1993-02-18 | $8.81 | $10.17 | 2,800 | — | — |
| 1993-02-17 | $8.56 | $9.88 | 12,000 | — | — |
| 1993-02-16 | $9.00 | $10.39 | 3,200 | — | — |
| 1993-02-12 | $9.22 | $10.64 | 4,800 | — | — |
| 1993-02-11 | $9.38 | $10.82 | 0 | — | — |
| 1993-02-10 | $9.38 | $10.82 | 14,400 | — | — |
| 1993-02-09 | $9.41 | $10.85 | 0 | — | — |
| 1993-02-08 | $9.41 | $10.85 | 7,200 | — | — |
| 1993-02-05 | $9.34 | $10.78 | 2,800 | — | — |
| 1993-02-04 | $9.34 | $10.78 | 16,800 | — | — |
| 1993-02-03 | $9.25 | $10.67 | 14,000 | — | — |
| 1993-02-02 | $9.13 | $10.53 | 51,200 | — | — |
| 1993-02-01 | $9.13 | $10.53 | 400 | — | — |
| 1993-01-29 | $9.09 | $10.49 | 400 | — | — |
| 1993-01-28 | $9.06 | $10.46 | 2,000 | — | — |
| 1993-01-27 | $9.00 | $10.39 | 0 | — | — |
| 1993-01-26 | $9.00 | $10.39 | 4,000 | — | — |
| 1993-01-25 | $8.88 | $10.24 | 22,800 | — | — |
| 1993-01-22 | $8.63 | $9.95 | 1,200 | — | — |
| 1993-01-21 | $8.56 | $9.88 | 8,400 | — | — |
| 1993-01-20 | $8.53 | $9.85 | 18,800 | — | — |
| 1993-01-19 | $8.56 | $9.88 | 1,200 | — | — |
| 1993-01-18 | $8.63 | $9.95 | 4,400 | — | — |
| 1993-01-15 | $8.53 | $9.85 | 12,000 | — | — |
| 1993-01-14 | $8.56 | $9.88 | 6,800 | — | — |
| 1993-01-13 | $8.50 | $9.81 | 3,600 | — | — |
| 1993-01-12 | $8.56 | $9.88 | 1,200 | — | — |
| 1993-01-11 | $8.59 | $9.92 | 1,600 | — | — |
| 1993-01-08 | $8.50 | $9.81 | 2,800 | — | — |
| 1993-01-07 | $8.66 | $9.99 | 4,000 | — | — |
| 1993-01-06 | $8.44 | $9.74 | 0 | — | — |
| 1993-01-05 | $8.44 | $9.74 | 13,200 | — | — |
| 1993-01-04 | $8.38 | $9.66 | 4,400 | — | — |