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 | $7.25 | $9.47 | 34,000 | — | — |
| 1993-12-30 | $7.69 | $10.05 | 6,000 | — | — |
| 1993-12-29 | $7.50 | $9.80 | 3,600 | — | — |
| 1993-12-28 | $7.88 | $10.29 | 2,000 | — | — |
| 1993-12-27 | $7.88 | $10.29 | 5,800 | — | — |
| 1993-12-23 | $7.50 | $9.80 | 14,200 | — | — |
| 1993-12-22 | $7.50 | $9.80 | 7,200 | — | — |
| 1993-12-21 | $7.75 | $10.13 | 44,600 | — | — |
| 1993-12-20 | $7.75 | $10.13 | 28,800 | — | — |
| 1993-12-17 | $7.50 | $9.80 | 15,800 | — | — |
| 1993-12-16 | $8.00 | $10.45 | 14,800 | — | — |
| 1993-12-15 | $8.00 | $10.45 | 35,200 | — | — |
| 1993-12-14 | $7.75 | $10.13 | 18,400 | — | — |
| 1993-12-13 | $8.00 | $10.45 | 4,000 | — | — |
| 1993-12-10 | $7.75 | $10.13 | 41,200 | — | — |
| 1993-12-09 | $8.00 | $10.45 | 47,000 | — | — |
| 1993-12-08 | $8.00 | $10.45 | 39,800 | — | — |
| 1993-12-07 | $7.38 | $9.64 | 7,200 | — | — |
| 1993-12-06 | $7.38 | $9.64 | 8,400 | — | — |
| 1993-12-03 | $7.50 | $9.80 | 3,000 | — | — |
| 1993-12-02 | $7.50 | $9.80 | 2,400 | — | — |
| 1993-12-01 | $7.50 | $9.80 | 27,200 | — | — |
| 1993-11-30 | $7.00 | $9.15 | 223,200 | — | — |
| 1993-11-29 | $7.25 | $9.47 | 6,800 | — | — |
| 1993-11-26 | $7.50 | $9.80 | 600 | — | — |
| 1993-11-24 | $7.50 | $9.80 | 20,800 | — | — |
| 1993-11-23 | $7.75 | $10.06 | 15,600 | — | — |
| 1993-11-22 | $7.50 | $9.74 | 23,400 | — | — |
| 1993-11-19 | $7.06 | $9.17 | 67,600 | — | — |
| 1993-11-18 | $7.25 | $9.41 | 38,600 | — | — |
| 1993-11-17 | $7.44 | $9.66 | 128,600 | — | — |
| 1993-11-16 | $7.56 | $9.82 | 85,200 | — | — |
| 1993-11-15 | $8.25 | $10.71 | 13,200 | — | — |
| 1993-11-12 | $8.50 | $11.04 | 15,000 | — | — |
| 1993-11-11 | $8.13 | $10.55 | 14,400 | — | — |
| 1993-11-10 | $8.13 | $10.55 | 6,200 | — | — |
| 1993-11-09 | $8.25 | $10.71 | 8,800 | — | — |
| 1993-11-08 | $8.50 | $11.04 | 4,800 | — | — |
| 1993-11-05 | $8.13 | $10.55 | 20,800 | — | — |
| 1993-11-04 | $8.50 | $11.04 | 14,000 | — | — |
| 1993-11-03 | $8.63 | $11.20 | 25,600 | — | — |
| 1993-11-02 | $9.00 | $11.68 | 7,200 | — | — |
| 1993-11-01 | $8.75 | $11.36 | 30,000 | — | — |
| 1993-10-29 | $9.00 | $11.68 | 21,400 | — | — |
| 1993-10-28 | $9.00 | $11.68 | 18,400 | — | — |
| 1993-10-27 | $9.00 | $11.68 | 59,400 | — | — |
| 1993-10-26 | $9.00 | $11.68 | 41,200 | — | — |
| 1993-10-25 | $9.00 | $11.68 | 55,200 | — | — |
| 1993-10-22 | $9.00 | $11.68 | 18,600 | — | — |
| 1993-10-21 | $8.88 | $11.52 | 28,200 | — | — |
| 1993-10-20 | $8.88 | $11.52 | 35,800 | — | — |
| 1993-10-19 | $9.00 | $11.68 | 22,000 | — | — |
| 1993-10-18 | $9.00 | $11.68 | 43,200 | — | — |
| 1993-10-15 | $9.00 | $11.68 | 29,600 | — | — |
| 1993-10-14 | $9.56 | $12.41 | 66,000 | — | — |
| 1993-10-13 | $9.63 | $12.50 | 65,400 | — | — |
| 1993-10-12 | $9.63 | $12.50 | 67,800 | — | — |
| 1993-10-11 | $9.17 | $11.90 | 2,400 | — | — |
| 1993-10-08 | $9.00 | $11.68 | 55,800 | — | — |
| 1993-10-07 | $9.17 | $11.90 | 26,400 | — | — |
| 1993-10-06 | $9.13 | $11.85 | 55,200 | — | — |
| 1993-10-05 | $9.42 | $12.23 | 41,400 | — | — |
| 1993-10-04 | $9.17 | $11.90 | 57,600 | — | — |
| 1993-10-01 | $8.92 | $11.58 | 9,600 | — | — |
| 1993-09-30 | $9.00 | $11.68 | 162,000 | — | — |
| 1993-09-29 | $8.92 | $11.58 | 21,000 | — | — |
| 1993-09-28 | $8.79 | $11.41 | 103,200 | — | — |
| 1993-09-27 | $8.42 | $10.93 | 35,400 | — | — |
| 1993-09-24 | $8.38 | $10.87 | 12,600 | — | — |
| 1993-09-23 | $8.33 | $10.82 | 32,400 | — | — |
| 1993-09-22 | $8.33 | $10.82 | 43,200 | — | — |
| 1993-09-21 | $8.33 | $10.82 | 21,600 | — | — |
| 1993-09-20 | $8.33 | $10.82 | 47,400 | — | — |
| 1993-09-17 | $8.38 | $10.87 | 112,200 | — | — |
| 1993-09-16 | $8.42 | $10.93 | 237,000 | — | — |
| 1993-09-15 | $7.83 | $10.17 | 52,200 | — | — |
| 1993-09-14 | $7.92 | $10.28 | 17,400 | — | — |
| 1993-09-13 | $7.92 | $10.28 | 7,800 | — | — |
| 1993-09-10 | $7.75 | $10.06 | 15,600 | — | — |
| 1993-09-09 | $7.75 | $10.06 | 20,400 | — | — |
| 1993-09-08 | $7.92 | $10.28 | 2,400 | — | — |
| 1993-09-07 | $7.67 | $9.95 | 12,600 | — | — |
| 1993-09-03 | $7.92 | $10.28 | 102,000 | — | — |
| 1993-09-02 | $7.92 | $10.28 | 12,000 | — | — |
| 1993-09-01 | $7.67 | $9.95 | 0 | — | — |
| 1993-08-31 | $7.67 | $9.95 | 0 | — | — |
| 1993-08-30 | $7.67 | $9.95 | 13,800 | — | — |
| 1993-08-27 | $7.83 | $10.17 | 3,000 | — | — |
| 1993-08-26 | $7.67 | $9.95 | 10,800 | — | — |
| 1993-08-25 | $7.92 | $10.28 | 2,400 | — | — |
| 1993-08-24 | $7.92 | $10.28 | 18,000 | — | — |
| 1993-08-23 | $7.73 | $10.03 | 55,200 | — | — |
| 1993-08-20 | $7.83 | $10.17 | 3,600 | — | — |
| 1993-08-19 | $7.83 | $10.17 | 6,000 | — | — |
| 1993-08-18 | $7.83 | $10.17 | 2,400 | — | — |
| 1993-08-17 | $7.83 | $10.17 | 4,200 | — | — |
| 1993-08-16 | $7.83 | $10.17 | 8,400 | — | — |
| 1993-08-13 | $7.92 | $10.28 | 7,200 | — | — |
| 1993-08-12 | $7.83 | $10.17 | 9,000 | — | — |
| 1993-08-11 | $7.92 | $10.28 | 12,600 | — | — |
| 1993-08-10 | $7.83 | $10.17 | 3,600 | — | — |
| 1993-08-09 | $7.83 | $10.17 | 1,200 | — | — |
| 1993-08-06 | $7.92 | $10.28 | 600 | — | — |
| 1993-08-05 | $7.83 | $10.17 | 43,200 | — | — |
| 1993-08-04 | $8.08 | $10.49 | 42,600 | — | — |
| 1993-08-03 | $7.96 | $10.33 | 40,800 | — | — |
| 1993-08-02 | $7.96 | $10.33 | 87,600 | — | — |
| 1993-07-30 | $8.08 | $10.49 | 14,400 | — | — |
| 1993-07-29 | $7.92 | $10.28 | 148,200 | — | — |
| 1993-07-28 | $8.00 | $10.39 | 64,200 | — | — |
| 1993-07-27 | $7.85 | $10.20 | 1,800 | — | — |
| 1993-07-26 | $8.00 | $10.39 | 16,200 | — | — |
| 1993-07-23 | $7.92 | $10.28 | 7,800 | — | — |
| 1993-07-22 | $8.08 | $10.49 | 2,400 | — | — |
| 1993-07-21 | $7.88 | $10.22 | 59,400 | — | — |
| 1993-07-20 | $7.96 | $10.33 | 100,800 | — | — |
| 1993-07-19 | $7.92 | $10.28 | 70,200 | — | — |
| 1993-07-16 | $8.25 | $10.71 | 83,400 | — | — |
| 1993-07-15 | $7.92 | $10.28 | 57,600 | — | — |
| 1993-07-14 | $7.63 | $9.90 | 11,400 | — | — |
| 1993-07-13 | $7.75 | $10.06 | 60,000 | — | — |
| 1993-07-12 | $7.25 | $9.41 | 79,200 | — | — |
| 1993-07-09 | $7.25 | $9.41 | 19,800 | — | — |
| 1993-07-08 | $7.17 | $9.30 | 75,600 | — | — |
| 1993-07-07 | $7.25 | $9.41 | 21,000 | — | — |
| 1993-07-06 | $6.92 | $8.98 | 9,000 | — | — |
| 1993-07-02 | $6.92 | $8.98 | 0 | — | — |
| 1993-07-01 | $6.92 | $8.98 | 10,800 | — | — |
| 1993-06-30 | $7.08 | $9.20 | 68,400 | — | — |
| 1993-06-29 | $7.17 | $9.30 | 13,200 | — | — |
| 1993-06-28 | $7.08 | $9.20 | 21,600 | — | — |
| 1993-06-25 | $7.08 | $9.20 | 4,800 | — | — |
| 1993-06-24 | $6.96 | $9.03 | 16,800 | — | — |
| 1993-06-23 | $7.04 | $9.14 | 7,800 | — | — |
| 1993-06-22 | $6.92 | $8.98 | 13,200 | — | — |
| 1993-06-21 | $6.96 | $9.03 | 18,000 | — | — |
| 1993-06-18 | $7.13 | $9.25 | 13,200 | — | — |
| 1993-06-17 | $7.13 | $9.25 | 15,000 | — | — |
| 1993-06-16 | $7.13 | $9.25 | 25,800 | — | — |
| 1993-06-15 | $7.13 | $9.25 | 22,200 | — | — |
| 1993-06-14 | $7.13 | $9.25 | 18,600 | — | — |
| 1993-06-11 | $6.83 | $8.87 | 31,800 | — | — |
| 1993-06-10 | $6.85 | $8.90 | 15,000 | — | — |
| 1993-06-09 | $6.88 | $8.93 | 12,000 | — | — |
| 1993-06-08 | $6.83 | $8.87 | 1,800 | — | — |
| 1993-06-07 | $6.85 | $8.90 | 28,800 | — | — |
| 1993-06-04 | $6.88 | $8.93 | 21,000 | — | — |
| 1993-06-03 | $6.83 | $8.87 | 1,200 | — | — |
| 1993-06-02 | $7.00 | $9.09 | 15,000 | — | — |
| 1993-06-01 | $7.17 | $9.30 | 1,800 | — | — |
| 1993-05-28 | $6.83 | $8.87 | 1,800 | — | — |
| 1993-05-27 | $7.08 | $9.20 | 12,600 | — | — |
| 1993-05-26 | $7.04 | $9.14 | 1,800 | — | — |
| 1993-05-25 | $6.92 | $8.98 | 27,000 | — | — |
| 1993-05-24 | $6.83 | $8.81 | 7,800 | — | — |
| 1993-05-21 | $6.92 | $8.92 | 10,800 | — | — |
| 1993-05-20 | $7.17 | $9.24 | 63,600 | — | — |
| 1993-05-19 | $6.83 | $8.81 | 34,200 | — | — |
| 1993-05-18 | $7.00 | $9.03 | 49,200 | — | — |
| 1993-05-17 | $7.31 | $9.43 | 6,600 | — | — |
| 1993-05-14 | $7.17 | $9.24 | 11,400 | — | — |
| 1993-05-13 | $7.42 | $9.56 | 19,200 | — | — |
| 1993-05-12 | $7.17 | $9.24 | 2,400 | — | — |
| 1993-05-11 | $7.17 | $9.24 | 19,800 | — | — |
| 1993-05-10 | $7.29 | $9.40 | 5,400 | — | — |
| 1993-05-07 | $7.42 | $9.56 | 24,000 | — | — |
| 1993-05-06 | $7.50 | $9.67 | 12,600 | — | — |
| 1993-05-05 | $7.50 | $9.67 | 10,200 | — | — |
| 1993-05-04 | $7.25 | $9.35 | 7,200 | — | — |
| 1993-05-03 | $7.33 | $9.46 | 39,600 | — | — |
| 1993-04-30 | $7.50 | $9.67 | 6,000 | — | — |
| 1993-04-29 | $7.50 | $9.67 | 38,400 | — | — |
| 1993-04-28 | $7.33 | $9.46 | 56,400 | — | — |
| 1993-04-27 | $7.17 | $9.24 | 7,200 | — | — |
| 1993-04-26 | $7.25 | $9.35 | 60,000 | — | — |
| 1993-04-23 | $7.50 | $9.67 | 7,800 | — | — |
| 1993-04-22 | $7.75 | $9.99 | 181,200 | — | — |
| 1993-04-21 | $7.50 | $9.67 | 63,000 | — | — |
| 1993-04-20 | $7.67 | $9.89 | 204,000 | — | — |
| 1993-04-19 | $7.92 | $10.21 | 87,000 | — | — |
| 1993-04-16 | $8.29 | $10.69 | 75,000 | — | — |
| 1993-04-15 | $8.25 | $10.64 | 69,600 | — | — |
| 1993-04-14 | $8.17 | $10.53 | 91,200 | — | — |
| 1993-04-13 | $7.96 | $10.26 | 35,400 | — | — |
| 1993-04-12 | $7.50 | $9.67 | 6,600 | — | — |
| 1993-04-08 | $7.67 | $9.89 | 24,600 | — | — |
| 1993-04-07 | $7.52 | $9.70 | 0 | — | — |
| 1993-04-06 | $7.52 | $9.70 | 3,600 | — | — |
| 1993-04-05 | $7.67 | $9.89 | 4,200 | — | — |
| 1993-04-02 | $7.67 | $9.89 | 11,400 | — | — |
| 1993-04-01 | $7.67 | $9.89 | 7,800 | — | — |
| 1993-03-31 | $7.58 | $9.78 | 65,400 | — | — |
| 1993-03-30 | $7.33 | $9.46 | 1,200 | — | — |
| 1993-03-29 | $7.63 | $9.83 | 0 | — | — |
| 1993-03-26 | $7.63 | $9.83 | 18,000 | — | — |
| 1993-03-25 | $7.38 | $9.51 | 1,200 | — | — |
| 1993-03-24 | $7.67 | $9.89 | 68,400 | — | — |
| 1993-03-23 | $7.50 | $9.67 | 99,600 | — | — |
| 1993-03-22 | $7.58 | $9.78 | 3,000 | — | — |
| 1993-03-19 | $7.46 | $9.62 | 16,200 | — | — |
| 1993-03-18 | $7.54 | $9.72 | 82,800 | — | — |
| 1993-03-17 | $7.25 | $9.35 | 83,400 | — | — |
| 1993-03-16 | $7.00 | $9.03 | 19,200 | — | — |
| 1993-03-15 | $7.08 | $9.13 | 27,600 | — | — |
| 1993-03-12 | $7.08 | $9.13 | 7,200 | — | — |
| 1993-03-11 | $7.08 | $9.13 | 9,600 | — | — |
| 1993-03-10 | $6.92 | $8.92 | 51,600 | — | — |
| 1993-03-09 | $6.75 | $8.70 | 600 | — | — |
| 1993-03-08 | $6.83 | $8.81 | 0 | — | — |
| 1993-03-05 | $6.83 | $8.75 | 4,800 | — | — |
| 1993-03-04 | $6.92 | $8.86 | 600 | — | — |
| 1993-03-03 | $6.67 | $8.54 | 1,200 | — | — |
| 1993-03-02 | $6.92 | $8.86 | 18,600 | — | — |
| 1993-03-01 | $6.67 | $8.54 | 0 | — | — |
| 1993-02-26 | $6.67 | $8.54 | 25,200 | — | — |
| 1993-02-25 | $6.71 | $8.59 | 0 | — | — |
| 1993-02-24 | $6.71 | $8.59 | 22,200 | — | — |
| 1993-02-23 | $6.92 | $8.86 | 7,200 | — | — |
| 1993-02-22 | $6.92 | $8.86 | 1,800 | — | — |
| 1993-02-19 | $6.71 | $8.59 | 5,400 | — | — |
| 1993-02-18 | $6.75 | $8.64 | 33,000 | — | — |
| 1993-02-17 | $6.71 | $8.59 | 55,200 | — | — |
| 1993-02-16 | $6.75 | $8.64 | 154,200 | — | — |
| 1993-02-12 | $7.17 | $9.18 | 29,400 | — | — |
| 1993-02-11 | $7.00 | $8.96 | 17,400 | — | — |
| 1993-02-10 | $7.00 | $8.96 | 14,400 | — | — |
| 1993-02-09 | $7.00 | $8.96 | 10,800 | — | — |
| 1993-02-08 | $7.13 | $9.12 | 64,800 | — | — |
| 1993-02-05 | $7.25 | $9.28 | 33,000 | — | — |
| 1993-02-04 | $7.08 | $9.07 | 1,200 | — | — |
| 1993-02-03 | $7.08 | $9.07 | 13,200 | — | — |
| 1993-02-02 | $7.08 | $9.07 | 2,400 | — | — |
| 1993-02-01 | $7.00 | $8.96 | 11,400 | — | — |
| 1993-01-29 | $7.04 | $9.02 | 17,400 | — | — |
| 1993-01-28 | $7.00 | $8.96 | 4,200 | — | — |
| 1993-01-27 | $7.04 | $9.02 | 13,800 | — | — |
| 1993-01-26 | $7.25 | $9.28 | 21,000 | — | — |
| 1993-01-25 | $6.92 | $8.86 | 600 | — | — |
| 1993-01-22 | $6.92 | $8.86 | 28,200 | — | — |
| 1993-01-21 | $7.17 | $9.18 | 16,200 | — | — |
| 1993-01-20 | $7.04 | $9.02 | 8,400 | — | — |
| 1993-01-19 | $6.71 | $8.59 | 31,800 | — | — |
| 1993-01-18 | $7.00 | $8.96 | 1,200 | — | — |
| 1993-01-15 | $6.88 | $8.80 | 9,000 | — | — |
| 1993-01-14 | $6.71 | $8.59 | 39,000 | — | — |
| 1993-01-13 | $6.88 | $8.80 | 183,000 | — | — |
| 1993-01-12 | $6.75 | $8.64 | 3,000 | — | — |
| 1993-01-11 | $6.75 | $8.64 | 6,600 | — | — |
| 1993-01-08 | $6.50 | $8.32 | 18,000 | — | — |
| 1993-01-07 | $6.50 | $8.32 | 7,800 | — | — |
| 1993-01-06 | $6.54 | $8.38 | 10,200 | — | — |
| 1993-01-05 | $6.50 | $8.32 | 22,800 | — | — |
| 1993-01-04 | $6.58 | $8.43 | 21,600 | — | — |