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 | $7.63 | $10.56 | 270,000 | — | — |
| 1993-12-30 | $7.56 | $10.48 | 8,400 | — | — |
| 1993-12-29 | $7.50 | $10.39 | 130,400 | — | — |
| 1993-12-28 | $7.63 | $10.56 | 294,000 | — | — |
| 1993-12-27 | $7.50 | $10.39 | 414,400 | — | — |
| 1993-12-23 | $7.63 | $10.56 | 84,000 | — | — |
| 1993-12-22 | $7.69 | $10.65 | 116,800 | — | — |
| 1993-12-21 | $7.50 | $10.39 | 3,600 | — | — |
| 1993-12-20 | $7.50 | $10.39 | 28,800 | — | — |
| 1993-12-17 | $7.63 | $10.56 | 31,600 | — | — |
| 1993-12-16 | $7.50 | $10.39 | 2,000 | — | — |
| 1993-12-15 | $7.59 | $10.52 | 33,600 | — | — |
| 1993-12-14 | $7.69 | $10.65 | 84,000 | — | — |
| 1993-12-13 | $7.63 | $10.56 | 38,000 | — | — |
| 1993-12-10 | $7.59 | $10.52 | 24,000 | — | — |
| 1993-12-09 | $7.59 | $10.52 | 63,200 | — | — |
| 1993-12-08 | $7.69 | $10.65 | 10,400 | — | — |
| 1993-12-07 | $7.59 | $10.52 | 136,800 | — | — |
| 1993-12-06 | $7.63 | $10.56 | 114,800 | — | — |
| 1993-12-03 | $7.38 | $10.22 | 6,400 | — | — |
| 1993-12-02 | $7.47 | $10.35 | 25,200 | — | — |
| 1993-12-01 | $7.56 | $10.48 | 83,600 | — | — |
| 1993-11-30 | $7.44 | $10.30 | 171,600 | — | — |
| 1993-11-29 | $7.38 | $10.22 | 13,600 | — | — |
| 1993-11-26 | $7.38 | $10.22 | 800 | — | — |
| 1993-11-24 | $7.50 | $10.39 | 34,000 | — | — |
| 1993-11-23 | $7.38 | $10.22 | 35,600 | — | — |
| 1993-11-22 | $7.47 | $10.35 | 256,800 | — | — |
| 1993-11-19 | $7.50 | $10.39 | 948,000 | — | — |
| 1993-11-18 | $7.44 | $10.30 | 34,000 | — | — |
| 1993-11-17 | $7.47 | $10.35 | 60,800 | — | — |
| 1993-11-16 | $7.50 | $10.39 | 25,600 | — | — |
| 1993-11-15 | $7.50 | $10.39 | 95,600 | — | — |
| 1993-11-12 | $7.44 | $10.30 | 26,400 | — | — |
| 1993-11-11 | $7.47 | $10.35 | 6,800 | — | — |
| 1993-11-10 | $7.47 | $10.35 | 49,600 | — | — |
| 1993-11-09 | $7.56 | $10.48 | 48,000 | — | — |
| 1993-11-08 | $7.44 | $10.30 | 30,800 | — | — |
| 1993-11-05 | $7.56 | $10.38 | 173,600 | — | — |
| 1993-11-04 | $7.44 | $10.21 | 65,600 | — | — |
| 1993-11-03 | $7.44 | $10.21 | 106,000 | — | — |
| 1993-11-02 | $7.63 | $10.47 | 110,400 | — | — |
| 1993-11-01 | $7.56 | $10.38 | 10,000 | — | — |
| 1993-10-29 | $7.69 | $10.55 | 42,800 | — | — |
| 1993-10-28 | $7.56 | $10.38 | 30,800 | — | — |
| 1993-10-27 | $7.66 | $10.51 | 97,600 | — | — |
| 1993-10-26 | $7.56 | $10.38 | 22,800 | — | — |
| 1993-10-25 | $7.56 | $10.38 | 175,200 | — | — |
| 1993-10-22 | $7.66 | $10.51 | 252,400 | — | — |
| 1993-10-21 | $7.69 | $10.55 | 12,800 | — | — |
| 1993-10-20 | $7.66 | $10.51 | 156,800 | — | — |
| 1993-10-19 | $7.63 | $10.47 | 44,000 | — | — |
| 1993-10-18 | $7.63 | $10.47 | 41,600 | — | — |
| 1993-10-15 | $7.56 | $10.38 | 18,800 | — | — |
| 1993-10-14 | $7.50 | $10.29 | 4,800 | — | — |
| 1993-10-13 | $7.53 | $10.34 | 72,400 | — | — |
| 1993-10-12 | $7.50 | $10.29 | 21,600 | — | — |
| 1993-10-11 | $7.44 | $10.21 | 19,200 | — | — |
| 1993-10-08 | $7.44 | $10.21 | 18,000 | — | — |
| 1993-10-07 | $7.38 | $10.12 | 8,800 | — | — |
| 1993-10-06 | $7.56 | $10.38 | 396,400 | — | — |
| 1993-10-05 | $7.56 | $10.38 | 20,000 | — | — |
| 1993-10-04 | $7.53 | $10.34 | 185,600 | — | — |
| 1993-10-01 | $7.38 | $10.12 | 58,800 | — | — |
| 1993-09-30 | $7.50 | $10.29 | 147,200 | — | — |
| 1993-09-29 | $7.56 | $10.38 | 52,800 | — | — |
| 1993-09-28 | $7.63 | $10.47 | 118,400 | — | — |
| 1993-09-27 | $7.56 | $10.38 | 340,800 | — | — |
| 1993-09-24 | $7.31 | $10.04 | 501,200 | — | — |
| 1993-09-23 | $6.94 | $9.52 | 158,400 | — | — |
| 1993-09-22 | $6.81 | $9.35 | 86,800 | — | — |
| 1993-09-21 | $6.75 | $9.26 | 73,200 | — | — |
| 1993-09-20 | $6.75 | $9.26 | 106,400 | — | — |
| 1993-09-17 | $6.88 | $9.44 | 8,400 | — | — |
| 1993-09-16 | $6.88 | $9.44 | 24,000 | — | — |
| 1993-09-15 | $6.84 | $9.39 | 20,400 | — | — |
| 1993-09-14 | $6.88 | $9.44 | 56,000 | — | — |
| 1993-09-13 | $6.75 | $9.26 | 12,400 | — | — |
| 1993-09-10 | $6.75 | $9.26 | 53,200 | — | — |
| 1993-09-09 | $6.81 | $9.35 | 10,800 | — | — |
| 1993-09-08 | $6.75 | $9.26 | 176,400 | — | — |
| 1993-09-07 | $6.81 | $9.35 | 32,800 | — | — |
| 1993-09-03 | $6.63 | $9.09 | 4,400 | — | — |
| 1993-09-02 | $6.75 | $9.26 | 12,400 | — | — |
| 1993-09-01 | $6.75 | $9.26 | 65,200 | — | — |
| 1993-08-31 | $6.72 | $9.22 | 70,000 | — | — |
| 1993-08-30 | $6.78 | $9.31 | 63,200 | — | — |
| 1993-08-27 | $6.75 | $9.26 | 352,800 | — | — |
| 1993-08-26 | $6.75 | $9.26 | 37,600 | — | — |
| 1993-08-25 | $6.78 | $9.31 | 102,400 | — | — |
| 1993-08-24 | $6.75 | $9.26 | 466,400 | — | — |
| 1993-08-23 | $6.75 | $9.26 | 232,800 | — | — |
| 1993-08-20 | $6.84 | $9.39 | 152,400 | — | — |
| 1993-08-19 | $6.88 | $9.44 | 72,400 | — | — |
| 1993-08-18 | $7.00 | $9.61 | 666,000 | — | — |
| 1993-08-17 | $6.84 | $9.39 | 19,600 | — | — |
| 1993-08-16 | $6.88 | $9.44 | 91,200 | — | — |
| 1993-08-13 | $6.88 | $9.44 | 5,200 | — | — |
| 1993-08-12 | $6.88 | $9.44 | 228,800 | — | — |
| 1993-08-11 | $6.94 | $9.52 | 178,400 | — | — |
| 1993-08-10 | $7.00 | $9.61 | 146,800 | — | — |
| 1993-08-09 | $7.06 | $9.60 | 36,400 | — | — |
| 1993-08-06 | $7.13 | $9.68 | 291,200 | — | — |
| 1993-08-05 | $6.88 | $9.34 | 58,400 | — | — |
| 1993-08-04 | $6.81 | $9.26 | 170,400 | — | — |
| 1993-08-03 | $6.78 | $9.21 | 660,000 | — | — |
| 1993-08-02 | $6.88 | $9.34 | 99,200 | — | — |
| 1993-07-30 | $6.81 | $9.26 | 173,600 | — | — |
| 1993-07-29 | $6.91 | $9.38 | 86,000 | — | — |
| 1993-07-28 | $6.88 | $9.34 | 43,200 | — | — |
| 1993-07-27 | $6.94 | $9.43 | 276,800 | — | — |
| 1993-07-26 | $6.94 | $9.43 | 44,000 | — | — |
| 1993-07-23 | $6.81 | $9.26 | 41,600 | — | — |
| 1993-07-22 | $6.88 | $9.34 | 221,600 | — | — |
| 1993-07-21 | $6.81 | $9.26 | 72,400 | — | — |
| 1993-07-20 | $6.69 | $9.09 | 411,600 | — | — |
| 1993-07-19 | $6.78 | $9.21 | 134,800 | — | — |
| 1993-07-16 | $6.69 | $9.09 | 29,600 | — | — |
| 1993-07-15 | $6.69 | $9.09 | 7,200 | — | — |
| 1993-07-14 | $6.75 | $9.17 | 299,200 | — | — |
| 1993-07-13 | $6.63 | $9.00 | 81,600 | — | — |
| 1993-07-12 | $6.56 | $8.92 | 274,800 | — | — |
| 1993-07-09 | $6.56 | $8.92 | 1,067,200 | — | — |
| 1993-07-08 | $6.66 | $9.05 | 936,000 | — | — |
| 1993-07-07 | $6.66 | $9.05 | 316,400 | — | — |
| 1993-07-06 | $6.50 | $8.83 | 238,800 | — | — |
| 1993-07-02 | $6.41 | $8.71 | 325,200 | — | — |
| 1993-07-01 | $6.38 | $8.66 | 2,488,000 | — | — |
| 1993-06-30 | $6.31 | $8.58 | 98,400 | — | — |
| 1993-06-29 | $6.38 | $8.66 | 384,400 | — | — |
| 1993-06-28 | $6.38 | $8.66 | 22,000 | — | — |
| 1993-06-25 | $6.38 | $8.66 | 369,600 | — | — |
| 1993-06-24 | $6.38 | $8.66 | 252,400 | — | — |
| 1993-06-23 | $6.19 | $8.41 | 167,200 | — | — |
| 1993-06-22 | $6.19 | $8.41 | 130,800 | — | — |
| 1993-06-21 | $6.22 | $8.45 | 113,200 | — | — |
| 1993-06-18 | $6.19 | $8.41 | 344,800 | — | — |
| 1993-06-17 | $6.16 | $8.37 | 40,000 | — | — |
| 1993-06-16 | $6.16 | $8.37 | 115,600 | — | — |
| 1993-06-15 | $6.19 | $8.41 | 139,200 | — | — |
| 1993-06-14 | $6.13 | $8.32 | 214,800 | — | — |
| 1993-06-11 | $5.94 | $8.07 | 12,400 | — | — |
| 1993-06-10 | $5.91 | $8.03 | 102,000 | — | — |
| 1993-06-09 | $5.91 | $8.03 | 209,200 | — | — |
| 1993-06-08 | $5.69 | $7.73 | 7,200 | — | — |
| 1993-06-07 | $5.75 | $7.81 | 156,400 | — | — |
| 1993-06-04 | $5.69 | $7.73 | 29,200 | — | — |
| 1993-06-03 | $5.81 | $7.90 | 108,400 | — | — |
| 1993-06-02 | $5.81 | $7.90 | 5,200 | — | — |
| 1993-06-01 | $5.78 | $7.86 | 124,400 | — | — |
| 1993-05-28 | $5.75 | $7.81 | 381,200 | — | — |
| 1993-05-27 | $5.88 | $7.98 | 84,400 | — | — |
| 1993-05-26 | $5.69 | $7.73 | 29,200 | — | — |
| 1993-05-25 | $5.75 | $7.81 | 160,000 | — | — |
| 1993-05-24 | $5.75 | $7.81 | 269,200 | — | — |
| 1993-05-21 | $5.75 | $7.81 | 58,400 | — | — |
| 1993-05-20 | $5.81 | $7.90 | 10,000 | — | — |
| 1993-05-19 | $5.81 | $7.90 | 34,800 | — | — |
| 1993-05-18 | $5.94 | $8.07 | 110,800 | — | — |
| 1993-05-17 | $5.81 | $7.90 | 103,200 | — | — |
| 1993-05-14 | $5.75 | $7.81 | 108,800 | — | — |
| 1993-05-13 | $5.88 | $7.98 | 32,000 | — | — |
| 1993-05-12 | $5.75 | $7.81 | 63,600 | — | — |
| 1993-05-11 | $5.69 | $7.73 | 30,000 | — | — |
| 1993-05-10 | $5.56 | $7.46 | 60,400 | — | — |
| 1993-05-07 | $5.63 | $7.55 | 1,051,600 | — | — |
| 1993-05-06 | $5.88 | $7.88 | 352,400 | — | — |
| 1993-05-05 | $5.94 | $7.97 | 9,600 | — | — |
| 1993-05-04 | $6.00 | $8.05 | 133,600 | — | — |
| 1993-05-03 | $5.94 | $7.97 | 145,600 | — | — |
| 1993-04-30 | $6.06 | $8.13 | 15,200 | — | — |
| 1993-04-29 | $5.94 | $7.97 | 10,800 | — | — |
| 1993-04-28 | $6.06 | $8.13 | 37,200 | — | — |
| 1993-04-27 | $5.94 | $7.97 | 67,200 | — | — |
| 1993-04-26 | $6.00 | $8.05 | 91,200 | — | — |
| 1993-04-23 | $6.06 | $8.13 | 153,200 | — | — |
| 1993-04-22 | $5.94 | $7.97 | 281,600 | — | — |
| 1993-04-21 | $5.97 | $8.01 | 108,400 | — | — |
| 1993-04-20 | $5.94 | $7.97 | 419,200 | — | — |
| 1993-04-19 | $5.94 | $7.97 | 172,000 | — | — |
| 1993-04-16 | $5.75 | $7.72 | 737,200 | — | — |
| 1993-04-15 | $5.81 | $7.80 | 116,000 | — | — |
| 1993-04-14 | $5.69 | $7.63 | 105,600 | — | — |
| 1993-04-13 | $5.69 | $7.63 | 333,200 | — | — |
| 1993-04-12 | $5.72 | $7.67 | 181,600 | — | — |
| 1993-04-08 | $5.94 | $7.97 | 91,600 | — | — |
| 1993-04-07 | $6.00 | $8.05 | 17,600 | — | — |
| 1993-04-06 | $6.06 | $8.13 | 82,400 | — | — |
| 1993-04-05 | $6.25 | $8.39 | 9,600 | — | — |
| 1993-04-02 | $6.13 | $8.22 | 13,200 | — | — |
| 1993-04-01 | $6.28 | $8.43 | 72,400 | — | — |
| 1993-03-31 | $6.19 | $8.30 | 14,000 | — | — |
| 1993-03-30 | $6.28 | $8.43 | 39,200 | — | — |
| 1993-03-29 | $6.13 | $8.22 | 26,000 | — | — |
| 1993-03-26 | $6.16 | $8.26 | 34,800 | — | — |
| 1993-03-25 | $6.19 | $8.30 | 2,000 | — | — |
| 1993-03-24 | $6.31 | $8.47 | 3,600 | — | — |
| 1993-03-23 | $6.19 | $8.30 | 18,400 | — | — |
| 1993-03-22 | $6.31 | $8.47 | 30,800 | — | — |
| 1993-03-19 | $6.31 | $8.47 | 130,400 | — | — |
| 1993-03-18 | $6.19 | $8.30 | 98,000 | — | — |
| 1993-03-17 | $6.19 | $8.30 | 56,000 | — | — |
| 1993-03-16 | $6.19 | $8.30 | 60,400 | — | — |
| 1993-03-15 | $6.19 | $8.30 | 15,600 | — | — |
| 1993-03-12 | $6.25 | $8.39 | 96,000 | — | — |
| 1993-03-11 | $6.16 | $8.26 | 190,000 | — | — |
| 1993-03-10 | $6.13 | $8.22 | 29,600 | — | — |
| 1993-03-09 | $6.13 | $8.22 | 27,200 | — | — |
| 1993-03-08 | $6.13 | $8.22 | 8,000 | — | — |
| 1993-03-05 | $6.25 | $8.39 | 14,800 | — | — |
| 1993-03-04 | $6.28 | $8.43 | 48,800 | — | — |
| 1993-03-03 | $6.13 | $8.22 | 125,600 | — | — |
| 1993-03-02 | $6.13 | $8.22 | 30,400 | — | — |
| 1993-03-01 | $6.06 | $8.13 | 76,800 | — | — |
| 1993-02-26 | $6.00 | $8.05 | 15,200 | — | — |
| 1993-02-25 | $5.88 | $7.88 | 1,200 | — | — |
| 1993-02-24 | $5.88 | $7.88 | 15,200 | — | — |
| 1993-02-23 | $6.00 | $8.05 | 107,200 | — | — |
| 1993-02-22 | $6.13 | $8.22 | 52,800 | — | — |
| 1993-02-19 | $6.19 | $8.30 | 7,600 | — | — |
| 1993-02-18 | $6.25 | $8.39 | 95,600 | — | — |
| 1993-02-17 | $6.06 | $8.13 | 31,600 | — | — |
| 1993-02-16 | $6.13 | $8.22 | 53,600 | — | — |
| 1993-02-12 | $6.13 | $8.22 | 57,200 | — | — |
| 1993-02-11 | $6.19 | $8.30 | 126,000 | — | — |
| 1993-02-10 | $6.00 | $8.05 | 127,600 | — | — |
| 1993-02-09 | $5.88 | $7.88 | 18,800 | — | — |
| 1993-02-08 | $6.00 | $8.05 | 55,600 | — | — |
| 1993-02-05 | $5.94 | $7.97 | 102,400 | — | — |
| 1993-02-04 | $6.06 | $8.13 | 1,186,400 | — | — |
| 1993-02-03 | $6.00 | $8.05 | 119,600 | — | — |
| 1993-02-02 | $6.00 | $8.05 | 63,600 | — | — |
| 1993-02-01 | $6.13 | $8.22 | 31,200 | — | — |
| 1993-01-29 | $6.13 | $8.22 | 38,000 | — | — |
| 1993-01-28 | $6.00 | $8.05 | 190,800 | — | — |
| 1993-01-27 | $6.00 | $8.05 | 230,400 | — | — |
| 1993-01-26 | $6.25 | $8.39 | 204,000 | — | — |
| 1993-01-25 | $6.44 | $8.64 | 185,200 | — | — |
| 1993-01-22 | $6.25 | $8.39 | 75,200 | — | — |
| 1993-01-21 | $6.13 | $8.22 | 120,000 | — | — |
| 1993-01-20 | $6.25 | $8.39 | 670,000 | — | — |
| 1993-01-19 | $5.81 | $7.80 | 136,000 | — | — |
| 1993-01-18 | $5.63 | $7.55 | 94,800 | — | — |
| 1993-01-15 | $5.56 | $7.46 | 316,800 | — | — |
| 1993-01-14 | $5.38 | $7.21 | 206,400 | — | — |
| 1993-01-13 | $5.50 | $7.38 | 65,600 | — | — |
| 1993-01-12 | $5.41 | $7.25 | 55,200 | — | — |
| 1993-01-11 | $5.50 | $7.38 | 94,000 | — | — |
| 1993-01-08 | $5.44 | $7.30 | 38,400 | — | — |
| 1993-01-07 | $5.44 | $7.30 | 40,800 | — | — |
| 1993-01-06 | $5.38 | $7.21 | 49,200 | — | — |
| 1993-01-05 | $5.44 | $7.30 | 20,800 | — | — |
| 1993-01-04 | $5.44 | $7.30 | 19,200 | — | — |