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
- 1983-04-14 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 | $8.49 | 51,400 | — | — |
| 1993-12-30 | $7.56 | $8.42 | 34,200 | — | — |
| 1993-12-29 | $7.69 | $8.56 | 19,000 | — | — |
| 1993-12-28 | $7.75 | $8.63 | 305,800 | — | — |
| 1993-12-27 | $7.63 | $8.49 | 278,600 | — | — |
| 1993-12-23 | $7.63 | $8.49 | 10,200 | — | — |
| 1993-12-22 | $7.44 | $8.28 | 19,600 | — | — |
| 1993-12-21 | $7.50 | $8.35 | 246,000 | — | — |
| 1993-12-20 | $7.44 | $8.28 | 1,400 | — | — |
| 1993-12-17 | $7.50 | $8.35 | 173,000 | — | — |
| 1993-12-16 | $7.56 | $8.42 | 146,400 | — | — |
| 1993-12-15 | $7.13 | $7.93 | 4,800 | — | — |
| 1993-12-14 | $7.13 | $7.93 | 12,600 | — | — |
| 1993-12-13 | $7.13 | $7.93 | 2,800 | — | — |
| 1993-12-10 | $7.13 | $7.93 | 5,600 | — | — |
| 1993-12-09 | $7.31 | $8.14 | 13,000 | — | — |
| 1993-12-08 | $7.19 | $8.00 | 35,200 | — | — |
| 1993-12-07 | $7.19 | $8.00 | 13,200 | — | — |
| 1993-12-06 | $7.44 | $8.28 | 28,800 | — | — |
| 1993-12-03 | $7.19 | $8.00 | 39,000 | — | — |
| 1993-12-02 | $7.19 | $8.00 | 37,000 | — | — |
| 1993-12-01 | $7.06 | $7.86 | 261,600 | — | — |
| 1993-11-30 | $7.06 | $7.86 | 396,000 | — | — |
| 1993-11-29 | $6.88 | $7.65 | 134,000 | — | — |
| 1993-11-26 | $7.00 | $7.79 | 1,600 | — | — |
| 1993-11-24 | $6.88 | $7.65 | 94,400 | — | — |
| 1993-11-23 | $7.00 | $7.79 | 257,400 | — | — |
| 1993-11-22 | $6.94 | $7.72 | 266,800 | — | — |
| 1993-11-19 | $7.19 | $8.00 | 46,800 | — | — |
| 1993-11-18 | $7.25 | $8.07 | 187,000 | — | — |
| 1993-11-17 | $7.19 | $8.00 | 45,400 | — | — |
| 1993-11-16 | $7.25 | $8.07 | 26,200 | — | — |
| 1993-11-15 | $7.38 | $8.21 | 24,000 | — | — |
| 1993-11-12 | $7.44 | $8.28 | 252,200 | — | — |
| 1993-11-11 | $7.69 | $8.56 | 111,000 | — | — |
| 1993-11-10 | $7.44 | $8.28 | 106,200 | — | — |
| 1993-11-09 | $7.06 | $7.86 | 75,800 | — | — |
| 1993-11-08 | $6.94 | $7.72 | 30,200 | — | — |
| 1993-11-05 | $6.88 | $7.65 | 11,000 | — | — |
| 1993-11-04 | $6.88 | $7.62 | 95,400 | — | — |
| 1993-11-03 | $6.94 | $7.69 | 77,400 | — | — |
| 1993-11-02 | $7.13 | $7.90 | 541,000 | — | — |
| 1993-11-01 | $7.13 | $7.90 | 252,400 | — | — |
| 1993-10-29 | $6.94 | $7.69 | 39,000 | — | — |
| 1993-10-28 | $7.06 | $7.83 | 144,400 | — | — |
| 1993-10-27 | $6.94 | $7.69 | 453,800 | — | — |
| 1993-10-26 | $6.75 | $7.48 | 495,000 | — | — |
| 1993-10-25 | $6.63 | $7.34 | 104,200 | — | — |
| 1993-10-22 | $6.63 | $7.34 | 273,800 | — | — |
| 1993-10-21 | $6.13 | $6.79 | 103,000 | — | — |
| 1993-10-20 | $6.13 | $6.79 | 178,800 | — | — |
| 1993-10-19 | $5.88 | $6.51 | 149,400 | — | — |
| 1993-10-18 | $5.75 | $6.37 | 23,800 | — | — |
| 1993-10-15 | $5.88 | $6.51 | 146,200 | — | — |
| 1993-10-14 | $5.75 | $6.37 | 245,200 | — | — |
| 1993-10-13 | $5.75 | $6.37 | 33,000 | — | — |
| 1993-10-12 | $5.56 | $6.17 | 19,400 | — | — |
| 1993-10-11 | $5.38 | $5.96 | 12,600 | — | — |
| 1993-10-08 | $5.50 | $6.10 | 262,000 | — | — |
| 1993-10-07 | $5.50 | $6.10 | 50,000 | — | — |
| 1993-10-06 | $5.63 | $6.24 | 336,000 | — | — |
| 1993-10-05 | $5.50 | $6.10 | 146,400 | — | — |
| 1993-10-04 | $5.38 | $5.96 | 29,000 | — | — |
| 1993-10-01 | $5.38 | $5.96 | 221,000 | — | — |
| 1993-09-30 | $5.50 | $6.10 | 41,000 | — | — |
| 1993-09-29 | $5.50 | $6.10 | 26,600 | — | — |
| 1993-09-28 | $5.31 | $5.89 | 61,000 | — | — |
| 1993-09-27 | $5.38 | $5.96 | 5,600 | — | — |
| 1993-09-24 | $5.38 | $5.96 | 51,600 | — | — |
| 1993-09-23 | $5.50 | $6.10 | 7,400 | — | — |
| 1993-09-22 | $5.44 | $6.03 | 177,200 | — | — |
| 1993-09-21 | $5.38 | $5.96 | 38,600 | — | — |
| 1993-09-20 | $5.50 | $6.10 | 55,600 | — | — |
| 1993-09-17 | $5.38 | $5.96 | 35,000 | — | — |
| 1993-09-16 | $5.19 | $5.75 | 33,200 | — | — |
| 1993-09-15 | $5.19 | $5.75 | 226,800 | — | — |
| 1993-09-14 | $5.38 | $5.96 | 32,400 | — | — |
| 1993-09-13 | $5.63 | $6.24 | 114,200 | — | — |
| 1993-09-10 | $5.63 | $6.24 | 118,400 | — | — |
| 1993-09-09 | $5.25 | $5.82 | 581,600 | — | — |
| 1993-09-08 | $5.25 | $5.82 | 123,800 | — | — |
| 1993-09-07 | $5.25 | $5.82 | 19,000 | — | — |
| 1993-09-03 | $5.25 | $5.82 | 41,400 | — | — |
| 1993-09-02 | $5.31 | $5.89 | 277,800 | — | — |
| 1993-09-01 | $5.44 | $6.03 | 956,400 | — | — |
| 1993-08-31 | $5.00 | $5.54 | 2,000 | — | — |
| 1993-08-30 | $5.06 | $5.61 | 13,000 | — | — |
| 1993-08-27 | $5.00 | $5.54 | 2,200 | — | — |
| 1993-08-26 | $5.06 | $5.61 | 2,200 | — | — |
| 1993-08-25 | $4.94 | $5.47 | 42,600 | — | — |
| 1993-08-24 | $5.00 | $5.54 | 12,600 | — | — |
| 1993-08-23 | $5.06 | $5.61 | 208,400 | — | — |
| 1993-08-20 | $5.00 | $5.54 | 132,200 | — | — |
| 1993-08-19 | $5.00 | $5.54 | 109,800 | — | — |
| 1993-08-18 | $5.00 | $5.54 | 102,400 | — | — |
| 1993-08-17 | $5.13 | $5.68 | 29,400 | — | — |
| 1993-08-16 | $5.50 | $6.10 | 1,800 | — | — |
| 1993-08-13 | $5.38 | $5.96 | 5,800 | — | — |
| 1993-08-12 | $5.44 | $6.03 | 51,400 | — | — |
| 1993-08-11 | $5.44 | $6.03 | 110,400 | — | — |
| 1993-08-10 | $5.44 | $6.03 | 62,600 | — | — |
| 1993-08-09 | $5.38 | $5.96 | 12,000 | — | — |
| 1993-08-06 | $5.38 | $5.93 | 89,200 | — | — |
| 1993-08-05 | $5.38 | $5.93 | 14,800 | — | — |
| 1993-08-04 | $5.50 | $6.06 | 22,200 | — | — |
| 1993-08-03 | $5.44 | $5.99 | 3,400 | — | — |
| 1993-08-02 | $5.38 | $5.93 | 23,800 | — | — |
| 1993-07-30 | $5.44 | $5.99 | 12,000 | — | — |
| 1993-07-29 | $5.38 | $5.93 | 2,200 | — | — |
| 1993-07-28 | $5.56 | $6.13 | 54,800 | — | — |
| 1993-07-27 | $5.50 | $6.06 | 237,200 | — | — |
| 1993-07-26 | $5.25 | $5.79 | 14,800 | — | — |
| 1993-07-23 | $5.25 | $5.79 | 28,800 | — | — |
| 1993-07-22 | $5.19 | $5.72 | 2,300,400 | — | — |
| 1993-07-21 | $5.19 | $5.72 | 21,400 | — | — |
| 1993-07-20 | $5.13 | $5.65 | 58,200 | — | — |
| 1993-07-19 | $5.19 | $5.72 | 124,000 | — | — |
| 1993-07-16 | $5.25 | $5.79 | 1,000 | — | — |
| 1993-07-15 | $5.13 | $5.65 | 70,400 | — | — |
| 1993-07-14 | $5.25 | $5.79 | 20,200 | — | — |
| 1993-07-13 | $5.44 | $5.99 | 30,000 | — | — |
| 1993-07-12 | $5.56 | $6.13 | 600 | — | — |
| 1993-07-09 | $5.56 | $6.13 | 14,600 | — | — |
| 1993-07-08 | $5.69 | $6.27 | 2,000 | — | — |
| 1993-07-07 | $5.75 | $6.34 | 108,400 | — | — |
| 1993-07-06 | $5.75 | $6.34 | 43,000 | — | — |
| 1993-07-02 | $5.69 | $6.27 | 12,400 | — | — |
| 1993-07-01 | $5.75 | $6.34 | 202,200 | — | — |
| 1993-06-30 | $5.38 | $5.93 | 11,800 | — | — |
| 1993-06-29 | $5.44 | $5.99 | 68,400 | — | — |
| 1993-06-28 | $5.50 | $6.06 | 397,000 | — | — |
| 1993-06-25 | $5.44 | $5.99 | 37,600 | — | — |
| 1993-06-24 | $5.50 | $6.06 | 9,600 | — | — |
| 1993-06-23 | $5.50 | $6.06 | 108,000 | — | — |
| 1993-06-22 | $5.50 | $6.06 | 21,400 | — | — |
| 1993-06-21 | $5.63 | $6.20 | 149,000 | — | — |
| 1993-06-18 | $5.50 | $6.06 | 97,200 | — | — |
| 1993-06-17 | $5.56 | $6.13 | 63,800 | — | — |
| 1993-06-16 | $5.56 | $6.13 | 96,400 | — | — |
| 1993-06-15 | $5.63 | $6.20 | 269,200 | — | — |
| 1993-06-14 | $5.75 | $6.34 | 27,200 | — | — |
| 1993-06-11 | $5.75 | $6.34 | 14,400 | — | — |
| 1993-06-10 | $5.81 | $6.41 | 18,600 | — | — |
| 1993-06-09 | $5.88 | $6.48 | 23,200 | — | — |
| 1993-06-08 | $5.88 | $6.48 | 42,000 | — | — |
| 1993-06-07 | $5.69 | $6.27 | 6,600 | — | — |
| 1993-06-04 | $5.69 | $6.27 | 12,000 | — | — |
| 1993-06-03 | $5.94 | $6.55 | 58,800 | — | — |
| 1993-06-02 | $5.63 | $6.20 | 7,400 | — | — |
| 1993-06-01 | $5.56 | $6.13 | 7,200 | — | — |
| 1993-05-28 | $5.56 | $6.13 | 7,600 | — | — |
| 1993-05-27 | $5.56 | $6.13 | 57,400 | — | — |
| 1993-05-26 | $5.50 | $6.06 | 5,000 | — | — |
| 1993-05-25 | $5.50 | $6.06 | 90,400 | — | — |
| 1993-05-24 | $5.50 | $6.06 | 26,600 | — | — |
| 1993-05-21 | $5.75 | $6.34 | 23,600 | — | — |
| 1993-05-20 | $6.00 | $6.61 | 10,200 | — | — |
| 1993-05-19 | $5.81 | $6.41 | 25,600 | — | — |
| 1993-05-18 | $6.13 | $6.75 | 86,400 | — | — |
| 1993-05-17 | $5.81 | $6.41 | 15,000 | — | — |
| 1993-05-14 | $5.81 | $6.41 | 35,200 | — | — |
| 1993-05-13 | $5.75 | $6.34 | 40,600 | — | — |
| 1993-05-12 | $5.44 | $5.99 | 30,400 | — | — |
| 1993-05-11 | $5.19 | $5.72 | 41,600 | — | — |
| 1993-05-10 | $5.25 | $5.79 | 37,600 | — | — |
| 1993-05-07 | $5.06 | $5.55 | 119,200 | — | — |
| 1993-05-06 | $5.00 | $5.48 | 116,800 | — | — |
| 1993-05-05 | $5.38 | $5.89 | 35,400 | — | — |
| 1993-05-04 | $5.44 | $5.96 | 62,400 | — | — |
| 1993-05-03 | $5.63 | $6.16 | 71,200 | — | — |
| 1993-04-30 | $5.69 | $6.23 | 33,200 | — | — |
| 1993-04-29 | $5.56 | $6.10 | 60,200 | — | — |
| 1993-04-28 | $5.75 | $6.30 | 40,400 | — | — |
| 1993-04-27 | $5.75 | $6.30 | 163,200 | — | — |
| 1993-04-26 | $6.06 | $6.64 | 16,600 | — | — |
| 1993-04-23 | $6.06 | $6.64 | 26,200 | — | — |
| 1993-04-22 | $6.19 | $6.78 | 6,400 | — | — |
| 1993-04-21 | $6.25 | $6.85 | 52,800 | — | — |
| 1993-04-20 | $6.44 | $7.05 | 63,000 | — | — |
| 1993-04-19 | $6.38 | $6.99 | 17,400 | — | — |
| 1993-04-16 | $6.50 | $7.12 | 38,600 | — | — |
| 1993-04-15 | $6.31 | $6.92 | 8,400 | — | — |
| 1993-04-14 | $6.38 | $6.99 | 30,400 | — | — |
| 1993-04-13 | $6.25 | $6.85 | 104,400 | — | — |
| 1993-04-12 | $5.63 | $6.16 | 2,600 | — | — |
| 1993-04-08 | $5.69 | $6.23 | 17,800 | — | — |
| 1993-04-07 | $5.69 | $6.23 | 68,200 | — | — |
| 1993-04-06 | $5.63 | $6.16 | 89,400 | — | — |
| 1993-04-05 | $5.75 | $6.30 | 51,400 | — | — |
| 1993-04-02 | $5.94 | $6.51 | 6,000 | — | — |
| 1993-04-01 | $5.75 | $6.30 | 3,800 | — | — |
| 1993-03-31 | $5.75 | $6.30 | 76,800 | — | — |
| 1993-03-30 | $5.81 | $6.37 | 172,600 | — | — |
| 1993-03-29 | $6.00 | $6.57 | 82,200 | — | — |
| 1993-03-26 | $6.31 | $6.92 | 10,400 | — | — |
| 1993-03-25 | $6.38 | $6.99 | 6,400 | — | — |
| 1993-03-24 | $6.38 | $6.99 | 3,600 | — | — |
| 1993-03-23 | $6.38 | $6.99 | 59,800 | — | — |
| 1993-03-22 | $6.44 | $7.05 | 46,000 | — | — |
| 1993-03-19 | $6.56 | $7.19 | 154,200 | — | — |
| 1993-03-18 | $6.44 | $7.05 | 6,600 | — | — |
| 1993-03-17 | $6.38 | $6.99 | 1,800 | — | — |
| 1993-03-16 | $6.38 | $6.99 | 4,000 | — | — |
| 1993-03-15 | $6.56 | $7.19 | 4,000 | — | — |
| 1993-03-12 | $6.38 | $6.99 | 9,000 | — | — |
| 1993-03-11 | $6.56 | $7.19 | 27,800 | — | — |
| 1993-03-10 | $6.25 | $6.85 | 29,800 | — | — |
| 1993-03-09 | $6.38 | $6.99 | 100,400 | — | — |
| 1993-03-08 | $6.31 | $6.92 | 29,000 | — | — |
| 1993-03-05 | $6.25 | $6.82 | 10,400 | — | — |
| 1993-03-04 | $6.31 | $6.88 | 171,600 | — | — |
| 1993-03-03 | $6.56 | $7.16 | 30,400 | — | — |
| 1993-03-02 | $6.44 | $7.02 | 280,600 | — | — |
| 1993-03-01 | $6.56 | $7.16 | 63,200 | — | — |
| 1993-02-26 | $6.44 | $7.02 | 48,800 | — | — |
| 1993-02-25 | $6.50 | $7.09 | 11,400 | — | — |
| 1993-02-24 | $6.56 | $7.16 | 32,400 | — | — |
| 1993-02-23 | $6.56 | $7.16 | 91,000 | — | — |
| 1993-02-22 | $6.56 | $7.16 | 71,200 | — | — |
| 1993-02-19 | $6.69 | $7.29 | 45,200 | — | — |
| 1993-02-18 | $6.75 | $7.36 | 174,600 | — | — |
| 1993-02-17 | $6.75 | $7.36 | 134,400 | — | — |
| 1993-02-16 | $6.94 | $7.57 | 15,400 | — | — |
| 1993-02-12 | $7.00 | $7.63 | 120,200 | — | — |
| 1993-02-11 | $6.50 | $7.09 | 1,400 | — | — |
| 1993-02-10 | $6.63 | $7.22 | 94,800 | — | — |
| 1993-02-09 | $6.63 | $7.22 | 43,400 | — | — |
| 1993-02-08 | $6.88 | $7.50 | 158,800 | — | — |
| 1993-02-05 | $6.63 | $7.22 | 161,000 | — | — |
| 1993-02-04 | $6.13 | $6.68 | 23,800 | — | — |
| 1993-02-03 | $6.38 | $6.95 | 24,400 | — | — |
| 1993-02-02 | $6.38 | $6.95 | 21,400 | — | — |
| 1993-02-01 | $6.25 | $6.82 | 10,200 | — | — |
| 1993-01-29 | $6.13 | $6.68 | 15,000 | — | — |
| 1993-01-28 | $6.19 | $6.75 | 71,000 | — | — |
| 1993-01-27 | $6.19 | $6.75 | 68,400 | — | — |
| 1993-01-26 | $6.13 | $6.68 | 23,200 | — | — |
| 1993-01-25 | $6.25 | $6.82 | 29,400 | — | — |
| 1993-01-22 | $6.38 | $6.95 | 11,400 | — | — |
| 1993-01-21 | $6.13 | $6.68 | 13,400 | — | — |
| 1993-01-20 | $6.38 | $6.95 | 10,800 | — | — |
| 1993-01-19 | $6.13 | $6.68 | 7,200 | — | — |
| 1993-01-18 | $6.13 | $6.68 | 13,800 | — | — |
| 1993-01-15 | $6.19 | $6.75 | 24,600 | — | — |
| 1993-01-14 | $6.19 | $6.75 | 7,400 | — | — |
| 1993-01-13 | $6.31 | $6.88 | 55,800 | — | — |
| 1993-01-12 | $6.31 | $6.88 | 21,000 | — | — |
| 1993-01-11 | $6.31 | $6.88 | 43,200 | — | — |
| 1993-01-08 | $6.25 | $6.82 | 10,400 | — | — |
| 1993-01-07 | $6.31 | $6.88 | 25,600 | — | — |
| 1993-01-06 | $6.38 | $6.95 | 96,400 | — | — |
| 1993-01-05 | $6.31 | $6.88 | 54,600 | — | — |
| 1993-01-04 | $6.25 | $6.82 | 70,400 | — | — |