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 | $8.00 | $9.09 | 2,600 | — | — |
| 1993-12-30 | $8.00 | $9.09 | 5,400 | — | — |
| 1993-12-29 | $8.06 | $9.16 | 1,800 | — | — |
| 1993-12-28 | $7.94 | $9.02 | 3,800 | — | — |
| 1993-12-27 | $7.94 | $9.02 | 600 | — | — |
| 1993-12-23 | $7.94 | $9.02 | 3,800 | — | — |
| 1993-12-22 | $7.94 | $9.02 | 16,400 | — | — |
| 1993-12-21 | $7.94 | $9.02 | 200 | — | — |
| 1993-12-20 | $8.00 | $9.09 | 5,600 | — | — |
| 1993-12-17 | $7.94 | $9.02 | 14,200 | — | — |
| 1993-12-16 | $8.00 | $9.09 | 2,600 | — | — |
| 1993-12-15 | $8.13 | $9.23 | 2,400 | — | — |
| 1993-12-14 | $8.13 | $9.23 | 2,800 | — | — |
| 1993-12-13 | $8.19 | $9.31 | 12,200 | — | — |
| 1993-12-10 | $8.00 | $9.09 | 9,800 | — | — |
| 1993-12-09 | $7.75 | $8.81 | 21,200 | — | — |
| 1993-12-08 | $7.63 | $8.67 | 1,000 | — | — |
| 1993-12-07 | $7.56 | $8.60 | 4,400 | — | — |
| 1993-12-06 | $7.50 | $8.52 | 18,800 | — | — |
| 1993-12-03 | $7.31 | $8.31 | 800 | — | — |
| 1993-12-02 | $7.31 | $8.31 | 5,600 | — | — |
| 1993-12-01 | $7.19 | $8.17 | 400 | — | — |
| 1993-11-30 | $7.19 | $8.17 | 5,800 | — | — |
| 1993-11-29 | $7.19 | $8.17 | 3,200 | — | — |
| 1993-11-26 | $7.19 | $8.17 | 1,600 | — | — |
| 1993-11-24 | $7.25 | $8.24 | 7,000 | — | — |
| 1993-11-23 | $7.06 | $8.03 | 14,200 | — | — |
| 1993-11-22 | $7.00 | $7.96 | 2,600 | — | — |
| 1993-11-19 | $7.00 | $7.96 | 3,000 | — | — |
| 1993-11-18 | $6.88 | $7.81 | 4,600 | — | — |
| 1993-11-17 | $7.00 | $7.96 | 3,400 | — | — |
| 1993-11-16 | $7.00 | $7.96 | 2,000 | — | — |
| 1993-11-15 | $7.13 | $8.10 | 16,800 | — | — |
| 1993-11-12 | $6.88 | $7.81 | 4,800 | — | — |
| 1993-11-11 | $6.75 | $7.67 | 2,000 | — | — |
| 1993-11-10 | $6.69 | $7.60 | 0 | — | — |
| 1993-11-09 | $6.69 | $7.60 | 1,600 | — | — |
| 1993-11-08 | $6.69 | $7.60 | 1,600 | — | — |
| 1993-11-05 | $6.75 | $7.67 | 1,200 | — | — |
| 1993-11-04 | $6.63 | $7.53 | 0 | — | — |
| 1993-11-03 | $6.63 | $7.53 | 14,000 | — | — |
| 1993-11-02 | $6.63 | $7.53 | 8,000 | — | — |
| 1993-11-01 | $6.63 | $7.53 | 1,400 | — | — |
| 1993-10-29 | $6.63 | $7.53 | 5,400 | — | — |
| 1993-10-28 | $6.63 | $7.49 | 3,000 | — | — |
| 1993-10-27 | $6.63 | $7.49 | 7,800 | — | — |
| 1993-10-26 | $6.56 | $7.42 | 1,600 | — | — |
| 1993-10-25 | $6.63 | $7.49 | 4,200 | — | — |
| 1993-10-22 | $6.56 | $7.42 | 4,200 | — | — |
| 1993-10-21 | $6.63 | $7.49 | 27,000 | — | — |
| 1993-10-20 | $6.81 | $7.70 | 1,200 | — | — |
| 1993-10-19 | $6.88 | $7.77 | 2,800 | — | — |
| 1993-10-18 | $7.00 | $7.91 | 3,400 | — | — |
| 1993-10-15 | $7.00 | $7.91 | 5,200 | — | — |
| 1993-10-14 | $7.13 | $8.06 | 9,400 | — | — |
| 1993-10-13 | $7.13 | $8.06 | 3,000 | — | — |
| 1993-10-12 | $7.13 | $8.06 | 1,400 | — | — |
| 1993-10-11 | $7.06 | $7.98 | 200 | — | — |
| 1993-10-08 | $7.06 | $7.98 | 2,400 | — | — |
| 1993-10-07 | $6.94 | $7.84 | 1,000 | — | — |
| 1993-10-06 | $6.94 | $7.84 | 5,600 | — | — |
| 1993-10-05 | $6.75 | $7.63 | 20,800 | — | — |
| 1993-10-04 | $6.75 | $7.63 | 19,400 | — | — |
| 1993-10-01 | $6.56 | $7.42 | 20,000 | — | — |
| 1993-09-30 | $6.44 | $7.28 | 4,800 | — | — |
| 1993-09-29 | $6.31 | $7.14 | 3,000 | — | — |
| 1993-09-28 | $6.44 | $7.28 | 0 | — | — |
| 1993-09-27 | $6.44 | $7.28 | 4,000 | — | — |
| 1993-09-24 | $6.56 | $7.42 | 19,800 | — | — |
| 1993-09-23 | $6.38 | $7.21 | 400 | — | — |
| 1993-09-22 | $6.38 | $7.21 | 18,600 | — | — |
| 1993-09-21 | $6.44 | $7.28 | 11,600 | — | — |
| 1993-09-20 | $6.50 | $7.35 | 10,600 | — | — |
| 1993-09-17 | $6.50 | $7.35 | 4,600 | — | — |
| 1993-09-16 | $6.38 | $7.21 | 23,400 | — | — |
| 1993-09-15 | $6.19 | $7.00 | 6,400 | — | — |
| 1993-09-14 | $6.38 | $7.21 | 3,200 | — | — |
| 1993-09-13 | $6.50 | $7.35 | 8,000 | — | — |
| 1993-09-10 | $6.69 | $7.56 | 4,600 | — | — |
| 1993-09-09 | $6.88 | $7.77 | 3,800 | — | — |
| 1993-09-08 | $6.75 | $7.63 | 4,000 | — | — |
| 1993-09-07 | $6.75 | $7.63 | 8,400 | — | — |
| 1993-09-03 | $6.94 | $7.84 | 8,800 | — | — |
| 1993-09-02 | $6.94 | $7.84 | 23,600 | — | — |
| 1993-09-01 | $7.25 | $8.20 | 1,200 | — | — |
| 1993-08-31 | $7.38 | $8.34 | 10,800 | — | — |
| 1993-08-30 | $7.44 | $8.41 | 1,000 | — | — |
| 1993-08-27 | $7.50 | $8.48 | 400 | — | — |
| 1993-08-26 | $7.50 | $8.48 | 25,600 | — | — |
| 1993-08-25 | $7.38 | $8.34 | 2,200 | — | — |
| 1993-08-24 | $7.38 | $8.34 | 45,400 | — | — |
| 1993-08-23 | $7.44 | $8.41 | 1,800 | — | — |
| 1993-08-20 | $7.44 | $8.41 | 12,200 | — | — |
| 1993-08-19 | $7.56 | $8.55 | 13,200 | — | — |
| 1993-08-18 | $7.69 | $8.69 | 7,400 | — | — |
| 1993-08-17 | $7.44 | $8.41 | 13,800 | — | — |
| 1993-08-16 | $7.38 | $8.34 | 2,800 | — | — |
| 1993-08-13 | $7.44 | $8.41 | 800 | — | — |
| 1993-08-12 | $7.50 | $8.48 | 3,000 | — | — |
| 1993-08-11 | $7.50 | $8.48 | 2,200 | — | — |
| 1993-08-10 | $7.56 | $8.51 | 4,200 | — | — |
| 1993-08-09 | $7.75 | $8.72 | 200 | — | — |
| 1993-08-06 | $7.63 | $8.58 | 400 | — | — |
| 1993-08-05 | $7.63 | $8.58 | 9,600 | — | — |
| 1993-08-04 | $7.50 | $8.44 | 6,600 | — | — |
| 1993-08-03 | $7.63 | $8.58 | 10,600 | — | — |
| 1993-08-02 | $7.75 | $8.72 | 800 | — | — |
| 1993-07-30 | $7.75 | $8.72 | 3,800 | — | — |
| 1993-07-29 | $7.88 | $8.86 | 22,000 | — | — |
| 1993-07-28 | $7.88 | $8.86 | 600 | — | — |
| 1993-07-27 | $7.75 | $8.72 | 3,800 | — | — |
| 1993-07-26 | $7.75 | $8.72 | 2,200 | — | — |
| 1993-07-23 | $7.75 | $8.72 | 19,000 | — | — |
| 1993-07-22 | $8.25 | $9.28 | 40,200 | — | — |
| 1993-07-21 | $8.31 | $9.35 | 4,200 | — | — |
| 1993-07-20 | $8.31 | $9.35 | 6,800 | — | — |
| 1993-07-19 | $8.44 | $9.50 | 1,000 | — | — |
| 1993-07-16 | $8.44 | $9.50 | 11,400 | — | — |
| 1993-07-15 | $8.63 | $9.71 | 0 | — | — |
| 1993-07-14 | $8.63 | $9.71 | 0 | — | — |
| 1993-07-13 | $8.63 | $9.71 | 9,600 | — | — |
| 1993-07-12 | $8.63 | $9.71 | 600 | — | — |
| 1993-07-09 | $8.63 | $9.71 | 105,400 | — | — |
| 1993-07-08 | $8.81 | $9.92 | 200 | — | — |
| 1993-07-07 | $8.75 | $9.85 | 3,600 | — | — |
| 1993-07-06 | $8.81 | $9.92 | 19,200 | — | — |
| 1993-07-02 | $8.81 | $9.92 | 600 | — | — |
| 1993-07-01 | $8.75 | $9.85 | 1,800 | — | — |
| 1993-06-30 | $8.81 | $9.92 | 21,600 | — | — |
| 1993-06-29 | $8.75 | $9.85 | 52,000 | — | — |
| 1993-06-28 | $8.75 | $9.85 | 3,600 | — | — |
| 1993-06-25 | $8.81 | $9.92 | 3,000 | — | — |
| 1993-06-24 | $8.81 | $9.92 | 15,000 | — | — |
| 1993-06-23 | $8.81 | $9.92 | 1,600 | — | — |
| 1993-06-22 | $8.94 | $10.06 | 4,800 | — | — |
| 1993-06-21 | $8.94 | $10.06 | 62,400 | — | — |
| 1993-06-18 | $8.69 | $9.78 | 3,600 | — | — |
| 1993-06-17 | $8.81 | $9.92 | 3,600 | — | — |
| 1993-06-16 | $8.75 | $9.85 | 45,800 | — | — |
| 1993-06-15 | $8.81 | $9.92 | 18,400 | — | — |
| 1993-06-14 | $8.69 | $9.78 | 200 | — | — |
| 1993-06-11 | $8.69 | $9.78 | 3,400 | — | — |
| 1993-06-10 | $8.81 | $9.92 | 1,600 | — | — |
| 1993-06-09 | $8.88 | $9.99 | 800 | — | — |
| 1993-06-08 | $8.94 | $10.06 | 200 | — | — |
| 1993-06-07 | $8.94 | $10.06 | 14,200 | — | — |
| 1993-06-04 | $8.94 | $10.06 | 3,800 | — | — |
| 1993-06-03 | $8.81 | $9.92 | 13,600 | — | — |
| 1993-06-02 | $9.00 | $10.13 | 12,200 | — | — |
| 1993-06-01 | $9.19 | $10.34 | 16,000 | — | — |
| 1993-05-28 | $9.06 | $10.20 | 2,600 | — | — |
| 1993-05-27 | $9.06 | $10.20 | 10,600 | — | — |
| 1993-05-26 | $9.06 | $10.20 | 1,400 | — | — |
| 1993-05-25 | $8.94 | $10.06 | 2,400 | — | — |
| 1993-05-24 | $9.06 | $10.20 | 12,400 | — | — |
| 1993-05-21 | $9.00 | $10.13 | 18,200 | — | — |
| 1993-05-20 | $8.56 | $9.64 | 2,200 | — | — |
| 1993-05-19 | $8.38 | $9.42 | 5,000 | — | — |
| 1993-05-18 | $8.19 | $9.21 | 9,600 | — | — |
| 1993-05-17 | $8.25 | $9.28 | 2,800 | — | — |
| 1993-05-14 | $8.25 | $9.28 | 1,800 | — | — |
| 1993-05-13 | $8.31 | $9.35 | 6,400 | — | — |
| 1993-05-12 | $8.38 | $9.42 | 9,200 | — | — |
| 1993-05-11 | $8.19 | $9.21 | 18,800 | — | — |
| 1993-05-10 | $7.94 | $8.93 | 3,000 | — | — |
| 1993-05-07 | $8.00 | $9.00 | 32,400 | — | — |
| 1993-05-06 | $8.25 | $9.28 | 1,200 | — | — |
| 1993-05-05 | $8.25 | $9.28 | 3,000 | — | — |
| 1993-05-04 | $8.25 | $9.24 | 11,200 | — | — |
| 1993-05-03 | $8.38 | $9.38 | 21,600 | — | — |
| 1993-04-30 | $8.38 | $9.38 | 3,000 | — | — |
| 1993-04-29 | $8.19 | $9.17 | 6,000 | — | — |
| 1993-04-28 | $8.25 | $9.24 | 5,400 | — | — |
| 1993-04-27 | $8.31 | $9.31 | 21,200 | — | — |
| 1993-04-26 | $8.44 | $9.45 | 5,000 | — | — |
| 1993-04-23 | $8.44 | $9.45 | 6,600 | — | — |
| 1993-04-22 | $8.38 | $9.38 | 1,000 | — | — |
| 1993-04-21 | $8.50 | $9.52 | 30,800 | — | — |
| 1993-04-20 | $8.50 | $9.52 | 50,200 | — | — |
| 1993-04-19 | $8.50 | $9.52 | 3,600 | — | — |
| 1993-04-16 | $8.56 | $9.59 | 10,600 | — | — |
| 1993-04-15 | $8.56 | $9.59 | 8,200 | — | — |
| 1993-04-14 | $8.44 | $9.45 | 7,000 | — | — |
| 1993-04-13 | $8.56 | $9.59 | 11,200 | — | — |
| 1993-04-12 | $8.56 | $9.59 | 88,000 | — | — |
| 1993-04-08 | $8.50 | $9.52 | 2,000 | — | — |
| 1993-04-07 | $8.38 | $9.38 | 2,000 | — | — |
| 1993-04-06 | $8.44 | $9.45 | 0 | — | — |
| 1993-04-05 | $8.44 | $9.45 | 63,600 | — | — |
| 1993-04-02 | $8.50 | $9.52 | 17,800 | — | — |
| 1993-04-01 | $8.44 | $9.45 | 7,800 | — | — |
| 1993-03-31 | $8.50 | $9.52 | 800 | — | — |
| 1993-03-30 | $8.56 | $9.59 | 7,600 | — | — |
| 1993-03-29 | $8.69 | $9.73 | 2,200 | — | — |
| 1993-03-26 | $8.75 | $9.81 | 24,200 | — | — |
| 1993-03-25 | $8.75 | $9.81 | 10,400 | — | — |
| 1993-03-24 | $8.88 | $9.95 | 23,800 | — | — |
| 1993-03-23 | $8.81 | $9.88 | 17,200 | — | — |
| 1993-03-22 | $8.44 | $9.45 | 5,600 | — | — |
| 1993-03-19 | $8.31 | $9.31 | 4,600 | — | — |
| 1993-03-18 | $8.44 | $9.45 | 9,800 | — | — |
| 1993-03-17 | $8.44 | $9.45 | 12,400 | — | — |
| 1993-03-16 | $8.69 | $9.73 | 5,800 | — | — |
| 1993-03-15 | $8.94 | $10.02 | 27,000 | — | — |
| 1993-03-12 | $9.13 | $10.23 | 3,600 | — | — |
| 1993-03-11 | $9.19 | $10.30 | 7,200 | — | — |
| 1993-03-10 | $9.31 | $10.44 | 4,200 | — | — |
| 1993-03-09 | $9.38 | $10.51 | 6,600 | — | — |
| 1993-03-08 | $9.56 | $10.72 | 21,400 | — | — |
| 1993-03-05 | $9.69 | $10.86 | 24,000 | — | — |
| 1993-03-04 | $9.69 | $10.86 | 42,400 | — | — |
| 1993-03-03 | $9.75 | $10.93 | 25,600 | — | — |
| 1993-03-02 | $9.69 | $10.86 | 47,600 | — | — |
| 1993-03-01 | $9.81 | $11.00 | 49,000 | — | — |
| 1993-02-26 | $9.81 | $11.00 | 14,200 | — | — |
| 1993-02-25 | $10.00 | $11.21 | 10,600 | — | — |
| 1993-02-24 | $10.19 | $11.42 | 7,600 | — | — |
| 1993-02-23 | $10.00 | $11.21 | 29,200 | — | — |
| 1993-02-22 | $10.00 | $11.21 | 9,400 | — | — |
| 1993-02-19 | $10.13 | $11.35 | 12,600 | — | — |
| 1993-02-18 | $9.94 | $11.14 | 11,600 | — | — |
| 1993-02-17 | $9.88 | $11.07 | 4,200 | — | — |
| 1993-02-16 | $10.00 | $11.21 | 18,600 | — | — |
| 1993-02-12 | $10.25 | $11.49 | 85,000 | — | — |
| 1993-02-11 | $10.94 | $12.26 | 12,400 | — | — |
| 1993-02-10 | $11.13 | $12.47 | 7,200 | — | — |
| 1993-02-09 | $11.06 | $12.36 | 18,800 | — | — |
| 1993-02-08 | $11.06 | $12.36 | 8,000 | — | — |
| 1993-02-05 | $10.75 | $12.01 | 9,000 | — | — |
| 1993-02-04 | $10.63 | $11.87 | 200 | — | — |
| 1993-02-03 | $10.50 | $11.73 | 1,400 | — | — |
| 1993-02-02 | $10.50 | $11.73 | 32,600 | — | — |
| 1993-02-01 | $10.38 | $11.59 | 1,600 | — | — |
| 1993-01-29 | $10.44 | $11.66 | 3,400 | — | — |
| 1993-01-28 | $10.19 | $11.38 | 6,800 | — | — |
| 1993-01-27 | $10.25 | $11.45 | 5,400 | — | — |
| 1993-01-26 | $10.25 | $11.45 | 5,400 | — | — |
| 1993-01-25 | $10.13 | $11.31 | 4,000 | — | — |
| 1993-01-22 | $10.25 | $11.45 | 15,000 | — | — |
| 1993-01-21 | $10.38 | $11.59 | 2,400 | — | — |
| 1993-01-20 | $10.75 | $12.01 | 1,600 | — | — |
| 1993-01-19 | $10.88 | $12.15 | 5,400 | — | — |
| 1993-01-18 | $11.00 | $12.29 | 800 | — | — |
| 1993-01-15 | $11.00 | $12.29 | 8,800 | — | — |
| 1993-01-14 | $10.88 | $12.15 | 800 | — | — |
| 1993-01-13 | $10.88 | $12.15 | 600 | — | — |
| 1993-01-12 | $10.75 | $12.01 | 6,400 | — | — |
| 1993-01-11 | $10.94 | $12.22 | 2,400 | — | — |
| 1993-01-08 | $11.00 | $12.29 | 5,200 | — | — |
| 1993-01-07 | $10.88 | $12.15 | 4,600 | — | — |
| 1993-01-06 | $10.69 | $11.94 | 9,200 | — | — |
| 1993-01-05 | $10.50 | $11.73 | 5,800 | — | — |
| 1993-01-04 | $10.25 | $11.45 | 1,400 | — | — |