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 | $7.50 | $12.01 | 348,450 | — | — |
| 1993-12-30 | $7.33 | $11.74 | 129,600 | — | — |
| 1993-12-29 | $7.33 | $11.74 | 64,650 | — | — |
| 1993-12-28 | $7.17 | $11.47 | 149,850 | — | — |
| 1993-12-27 | $7.17 | $11.47 | 102,000 | — | — |
| 1993-12-23 | $7.17 | $11.47 | 95,400 | — | — |
| 1993-12-22 | $7.25 | $11.61 | 133,050 | — | — |
| 1993-12-21 | $7.17 | $11.47 | 92,250 | — | — |
| 1993-12-20 | $7.17 | $11.47 | 94,350 | — | — |
| 1993-12-17 | $7.25 | $11.61 | 98,550 | — | — |
| 1993-12-16 | $7.08 | $11.34 | 197,250 | — | — |
| 1993-12-15 | $6.92 | $11.07 | 87,900 | — | — |
| 1993-12-14 | $6.92 | $11.07 | 198,450 | — | — |
| 1993-12-13 | $7.00 | $11.21 | 170,250 | — | — |
| 1993-12-10 | $6.92 | $11.07 | 92,850 | — | — |
| 1993-12-09 | $6.92 | $11.07 | 55,500 | — | — |
| 1993-12-08 | $7.00 | $11.21 | 76,350 | — | — |
| 1993-12-07 | $7.08 | $11.34 | 131,700 | — | — |
| 1993-12-06 | $6.92 | $11.07 | 120,750 | — | — |
| 1993-12-03 | $6.75 | $10.81 | 90,900 | — | — |
| 1993-12-02 | $6.67 | $10.67 | 36,600 | — | — |
| 1993-12-01 | $6.58 | $10.54 | 38,250 | — | — |
| 1993-11-30 | $6.67 | $10.67 | 56,100 | — | — |
| 1993-11-29 | $6.67 | $10.67 | 233,100 | — | — |
| 1993-11-26 | $6.58 | $10.54 | 45,000 | — | — |
| 1993-11-24 | $6.58 | $10.54 | 151,050 | — | — |
| 1993-11-23 | $6.67 | $10.67 | 65,550 | — | — |
| 1993-11-22 | $6.67 | $10.67 | 68,400 | — | — |
| 1993-11-19 | $6.67 | $10.67 | 83,400 | — | — |
| 1993-11-18 | $6.58 | $10.54 | 98,550 | — | — |
| 1993-11-17 | $6.75 | $10.81 | 271,950 | — | — |
| 1993-11-16 | $6.75 | $10.81 | 57,000 | — | — |
| 1993-11-15 | $6.75 | $10.81 | 52,350 | — | — |
| 1993-11-12 | $7.00 | $11.21 | 32,400 | — | — |
| 1993-11-11 | $6.92 | $11.07 | 45,900 | — | — |
| 1993-11-10 | $7.00 | $11.21 | 230,850 | — | — |
| 1993-11-09 | $6.92 | $11.07 | 64,500 | — | — |
| 1993-11-08 | $7.00 | $11.21 | 53,250 | — | — |
| 1993-11-05 | $6.83 | $10.94 | 52,200 | — | — |
| 1993-11-04 | $7.00 | $11.21 | 104,400 | — | — |
| 1993-11-03 | $7.08 | $11.34 | 28,200 | — | — |
| 1993-11-02 | $7.25 | $11.61 | 48,300 | — | — |
| 1993-11-01 | $7.25 | $11.61 | 85,200 | — | — |
| 1993-10-29 | $7.42 | $11.87 | 254,850 | — | — |
| 1993-10-28 | $7.42 | $11.87 | 292,200 | — | — |
| 1993-10-27 | $7.42 | $11.87 | 205,500 | — | — |
| 1993-10-26 | $7.33 | $11.74 | 150,450 | — | — |
| 1993-10-25 | $7.25 | $11.61 | 289,350 | — | — |
| 1993-10-22 | $7.33 | $11.74 | 75,300 | — | — |
| 1993-10-21 | $7.33 | $11.74 | 286,650 | — | — |
| 1993-10-20 | $7.25 | $11.61 | 22,200 | — | — |
| 1993-10-19 | $7.25 | $11.61 | 71,850 | — | — |
| 1993-10-18 | $7.33 | $11.74 | 61,050 | — | — |
| 1993-10-15 | $7.25 | $11.61 | 138,300 | — | — |
| 1993-10-14 | $7.17 | $11.47 | 50,700 | — | — |
| 1993-10-13 | $7.33 | $11.74 | 51,300 | — | — |
| 1993-10-12 | $7.33 | $11.74 | 116,550 | — | — |
| 1993-10-11 | $7.25 | $11.61 | 173,250 | — | — |
| 1993-10-08 | $7.33 | $11.74 | 52,950 | — | — |
| 1993-10-07 | $7.58 | $12.14 | 95,700 | — | — |
| 1993-10-06 | $7.50 | $12.01 | 71,250 | — | — |
| 1993-10-05 | $7.25 | $11.61 | 121,350 | — | — |
| 1993-10-04 | $7.42 | $11.87 | 295,050 | — | — |
| 1993-10-01 | $7.58 | $12.14 | 180,450 | — | — |
| 1993-09-30 | $7.67 | $12.27 | 74,400 | — | — |
| 1993-09-29 | $7.42 | $11.87 | 72,150 | — | — |
| 1993-09-28 | $7.33 | $11.74 | 131,550 | — | — |
| 1993-09-27 | $7.33 | $11.74 | 163,800 | — | — |
| 1993-09-24 | $7.42 | $11.87 | 84,600 | — | — |
| 1993-09-23 | $7.25 | $11.61 | 41,700 | — | — |
| 1993-09-22 | $7.25 | $11.61 | 135,750 | — | — |
| 1993-09-21 | $7.25 | $11.61 | 22,050 | — | — |
| 1993-09-20 | $7.17 | $11.47 | 71,700 | — | — |
| 1993-09-17 | $7.25 | $11.61 | 69,750 | — | — |
| 1993-09-16 | $7.33 | $11.74 | 160,200 | — | — |
| 1993-09-15 | $7.33 | $11.74 | 101,550 | — | — |
| 1993-09-14 | $7.50 | $12.01 | 23,400 | — | — |
| 1993-09-13 | $7.50 | $12.01 | 140,100 | — | — |
| 1993-09-10 | $7.58 | $12.14 | 22,500 | — | — |
| 1993-09-09 | $7.42 | $11.87 | 110,550 | — | — |
| 1993-09-08 | $7.58 | $12.14 | 30,450 | — | — |
| 1993-09-07 | $7.50 | $12.01 | 34,500 | — | — |
| 1993-09-03 | $7.58 | $12.14 | 65,400 | — | — |
| 1993-09-02 | $7.67 | $12.27 | 43,950 | — | — |
| 1993-09-01 | $7.67 | $12.27 | 34,350 | — | — |
| 1993-08-31 | $7.67 | $12.27 | 61,650 | — | — |
| 1993-08-30 | $7.67 | $12.27 | 41,100 | — | — |
| 1993-08-27 | $7.50 | $12.01 | 36,450 | — | — |
| 1993-08-26 | $7.50 | $12.01 | 27,150 | — | — |
| 1993-08-25 | $7.58 | $12.14 | 170,700 | — | — |
| 1993-08-24 | $7.33 | $11.74 | 67,050 | — | — |
| 1993-08-23 | $7.42 | $11.87 | 74,700 | — | — |
| 1993-08-20 | $7.33 | $11.74 | 335,550 | — | — |
| 1993-08-19 | $7.42 | $11.87 | 51,000 | — | — |
| 1993-08-18 | $7.50 | $12.01 | 43,500 | — | — |
| 1993-08-17 | $7.50 | $12.01 | 110,100 | — | — |
| 1993-08-16 | $7.50 | $12.01 | 299,400 | — | — |
| 1993-08-13 | $7.50 | $12.01 | 876,450 | — | — |
| 1993-08-12 | $7.50 | $12.01 | 627,750 | — | — |
| 1993-08-11 | $7.58 | $12.14 | 170,100 | — | — |
| 1993-08-10 | $7.83 | $12.54 | 70,500 | — | — |
| 1993-08-09 | $7.92 | $12.67 | 69,750 | — | — |
| 1993-08-06 | $8.00 | $12.81 | 35,400 | — | — |
| 1993-08-05 | $7.92 | $12.67 | 43,650 | — | — |
| 1993-08-04 | $8.08 | $12.94 | 162,150 | — | — |
| 1993-08-03 | $8.25 | $13.21 | 109,950 | — | — |
| 1993-08-02 | $8.25 | $13.21 | 45,150 | — | — |
| 1993-07-30 | $8.50 | $13.61 | 79,350 | — | — |
| 1993-07-29 | $8.50 | $13.61 | 228,600 | — | — |
| 1993-07-28 | $8.33 | $13.34 | 93,000 | — | — |
| 1993-07-27 | $8.33 | $13.34 | 68,400 | — | — |
| 1993-07-26 | $8.33 | $13.34 | 59,250 | — | — |
| 1993-07-23 | $8.25 | $13.21 | 68,250 | — | — |
| 1993-07-22 | $8.25 | $13.21 | 57,600 | — | — |
| 1993-07-21 | $8.25 | $13.21 | 65,550 | — | — |
| 1993-07-20 | $8.33 | $13.34 | 52,800 | — | — |
| 1993-07-19 | $8.33 | $13.34 | 52,050 | — | — |
| 1993-07-16 | $8.33 | $13.34 | 151,200 | — | — |
| 1993-07-15 | $8.25 | $13.21 | 79,950 | — | — |
| 1993-07-14 | $8.25 | $13.21 | 79,500 | — | — |
| 1993-07-13 | $8.17 | $13.07 | 1,619,850 | — | — |
| 1993-07-12 | $8.58 | $13.74 | 278,250 | — | — |
| 1993-07-09 | $9.00 | $14.41 | 24,150 | — | — |
| 1993-07-08 | $9.08 | $14.54 | 67,950 | — | — |
| 1993-07-07 | $9.17 | $14.67 | 77,550 | — | — |
| 1993-07-06 | $9.08 | $14.54 | 144,300 | — | — |
| 1993-07-02 | $9.25 | $14.81 | 73,650 | — | — |
| 1993-07-01 | $9.17 | $14.67 | 94,350 | — | — |
| 1993-06-30 | $9.08 | $14.54 | 87,300 | — | — |
| 1993-06-29 | $9.00 | $14.41 | 124,800 | — | — |
| 1993-06-28 | $8.92 | $14.27 | 59,250 | — | — |
| 1993-06-25 | $8.75 | $14.01 | 115,500 | — | — |
| 1993-06-24 | $8.83 | $14.14 | 152,550 | — | — |
| 1993-06-23 | $8.83 | $14.14 | 53,400 | — | — |
| 1993-06-22 | $8.83 | $14.14 | 261,600 | — | — |
| 1993-06-21 | $8.83 | $14.14 | 127,800 | — | — |
| 1993-06-18 | $8.75 | $14.01 | 259,350 | — | — |
| 1993-06-17 | $8.58 | $13.74 | 85,200 | — | — |
| 1993-06-16 | $8.50 | $13.61 | 71,100 | — | — |
| 1993-06-15 | $8.33 | $13.34 | 177,750 | — | — |
| 1993-06-14 | $8.42 | $13.47 | 510,900 | — | — |
| 1993-06-11 | $8.50 | $13.61 | 82,050 | — | — |
| 1993-06-10 | $8.50 | $13.61 | 115,050 | — | — |
| 1993-06-09 | $8.42 | $13.47 | 42,750 | — | — |
| 1993-06-08 | $8.42 | $13.47 | 71,100 | — | — |
| 1993-06-07 | $8.42 | $13.47 | 61,950 | — | — |
| 1993-06-04 | $8.50 | $13.61 | 490,050 | — | — |
| 1993-06-03 | $8.50 | $13.61 | 503,100 | — | — |
| 1993-06-02 | $8.50 | $13.61 | 66,300 | — | — |
| 1993-06-01 | $8.42 | $13.47 | 163,050 | — | — |
| 1993-05-28 | $8.50 | $13.61 | 58,800 | — | — |
| 1993-05-27 | $8.58 | $13.74 | 101,100 | — | — |
| 1993-05-26 | $8.58 | $13.74 | 89,550 | — | — |
| 1993-05-25 | $8.50 | $13.61 | 163,950 | — | — |
| 1993-05-24 | $8.17 | $13.07 | 243,450 | — | — |
| 1993-05-21 | $8.25 | $13.21 | 68,100 | — | — |
| 1993-05-20 | $8.08 | $12.94 | 80,700 | — | — |
| 1993-05-19 | $8.08 | $12.94 | 244,650 | — | — |
| 1993-05-18 | $8.33 | $13.34 | 124,950 | — | — |
| 1993-05-17 | $8.50 | $13.61 | 33,600 | — | — |
| 1993-05-14 | $8.58 | $13.74 | 75,900 | — | — |
| 1993-05-13 | $8.67 | $13.87 | 91,200 | — | — |
| 1993-05-12 | $8.83 | $14.14 | 151,950 | — | — |
| 1993-05-11 | $8.92 | $14.27 | 60,750 | — | — |
| 1993-05-10 | $8.83 | $14.14 | 85,500 | — | — |
| 1993-05-07 | $8.92 | $14.27 | 66,600 | — | — |
| 1993-05-06 | $8.83 | $14.14 | 175,800 | — | — |
| 1993-05-05 | $8.75 | $14.01 | 186,300 | — | — |
| 1993-05-04 | $8.58 | $13.74 | 117,900 | — | — |
| 1993-05-03 | $8.33 | $13.34 | 170,400 | — | — |
| 1993-04-30 | $8.42 | $13.47 | 52,350 | — | — |
| 1993-04-29 | $8.42 | $13.47 | 32,100 | — | — |
| 1993-04-28 | $8.42 | $13.47 | 42,150 | — | — |
| 1993-04-27 | $8.50 | $13.61 | 153,600 | — | — |
| 1993-04-26 | $8.25 | $13.21 | 48,300 | — | — |
| 1993-04-23 | $8.42 | $13.47 | 58,500 | — | — |
| 1993-04-22 | $8.50 | $13.61 | 122,700 | — | — |
| 1993-04-21 | $8.50 | $13.61 | 195,450 | — | — |
| 1993-04-20 | $8.25 | $13.21 | 232,650 | — | — |
| 1993-04-19 | $8.42 | $13.47 | 131,400 | — | — |
| 1993-04-16 | $8.33 | $13.34 | 100,050 | — | — |
| 1993-04-15 | $8.50 | $13.61 | 156,750 | — | — |
| 1993-04-14 | $8.17 | $13.07 | 178,800 | — | — |
| 1993-04-13 | $8.25 | $13.21 | 266,100 | — | — |
| 1993-04-12 | $7.92 | $12.67 | 351,750 | — | — |
| 1993-04-08 | $8.00 | $12.81 | 496,500 | — | — |
| 1993-04-07 | $8.00 | $12.81 | 587,850 | — | — |
| 1993-04-06 | $7.92 | $12.67 | 215,250 | — | — |
| 1993-04-05 | $7.92 | $12.67 | 410,400 | — | — |
| 1993-04-02 | $7.75 | $12.41 | 157,200 | — | — |
| 1993-04-01 | $7.92 | $12.67 | 87,450 | — | — |
| 1993-03-31 | $8.00 | $12.81 | 161,700 | — | — |
| 1993-03-30 | $7.83 | $12.54 | 42,450 | — | — |
| 1993-03-29 | $7.83 | $12.54 | 88,050 | — | — |
| 1993-03-26 | $7.75 | $12.41 | 87,750 | — | — |
| 1993-03-25 | $7.67 | $12.27 | 179,250 | — | — |
| 1993-03-24 | $7.75 | $12.41 | 35,700 | — | — |
| 1993-03-23 | $7.83 | $12.54 | 63,900 | — | — |
| 1993-03-22 | $7.92 | $12.67 | 187,950 | — | — |
| 1993-03-19 | $7.67 | $12.27 | 44,250 | — | — |
| 1993-03-18 | $7.75 | $12.41 | 199,800 | — | — |
| 1993-03-17 | $7.67 | $12.27 | 235,800 | — | — |
| 1993-03-16 | $7.58 | $12.14 | 86,100 | — | — |
| 1993-03-15 | $7.67 | $12.27 | 352,200 | — | — |
| 1993-03-12 | $7.67 | $12.27 | 359,250 | — | — |
| 1993-03-11 | $7.58 | $12.14 | 145,950 | — | — |
| 1993-03-10 | $7.50 | $12.01 | 167,850 | — | — |
| 1993-03-09 | $7.33 | $11.74 | 428,250 | — | — |
| 1993-03-08 | $7.17 | $11.47 | 249,900 | — | — |
| 1993-03-05 | $7.00 | $11.21 | 227,550 | — | — |
| 1993-03-04 | $7.00 | $11.21 | 247,950 | — | — |
| 1993-03-03 | $6.83 | $10.94 | 182,850 | — | — |
| 1993-03-02 | $6.67 | $10.67 | 1,123,350 | — | — |
| 1993-03-01 | $6.67 | $10.67 | 151,050 | — | — |
| 1993-02-26 | $6.67 | $10.67 | 110,400 | — | — |
| 1993-02-25 | $6.75 | $10.81 | 142,500 | — | — |
| 1993-02-24 | $6.83 | $10.94 | 274,800 | — | — |
| 1993-02-23 | $6.75 | $10.81 | 98,100 | — | — |
| 1993-02-22 | $6.83 | $10.94 | 389,250 | — | — |
| 1993-02-19 | $6.92 | $11.07 | 106,050 | — | — |
| 1993-02-18 | $6.92 | $11.07 | 229,500 | — | — |
| 1993-02-17 | $6.83 | $10.94 | 120,600 | — | — |
| 1993-02-16 | $6.83 | $10.94 | 323,700 | — | — |
| 1993-02-12 | $7.00 | $11.21 | 337,500 | — | — |
| 1993-02-11 | $7.25 | $11.61 | 455,700 | — | — |
| 1993-02-10 | $7.17 | $11.47 | 363,750 | — | — |
| 1993-02-09 | $7.08 | $11.34 | 126,150 | — | — |
| 1993-02-08 | $7.00 | $11.21 | 195,000 | — | — |
| 1993-02-05 | $7.17 | $11.47 | 567,150 | — | — |
| 1993-02-04 | $7.33 | $11.74 | 90,450 | — | — |
| 1993-02-03 | $7.25 | $11.61 | 11,167,650 | — | — |
| 1993-02-02 | $6.75 | $10.81 | 817,650 | — | — |
| 1993-02-01 | $7.08 | $11.34 | 309,750 | — | — |
| 1993-01-29 | $7.08 | $11.34 | 1,325,700 | — | — |
| 1993-01-28 | $7.00 | $11.21 | 1,626,900 | — | — |
| 1993-01-27 | $7.17 | $11.47 | 179,250 | — | — |
| 1993-01-26 | $7.17 | $11.47 | 88,500 | — | — |
| 1993-01-25 | $7.25 | $11.61 | 167,250 | — | — |
| 1993-01-22 | $7.33 | $11.74 | 216,150 | — | — |
| 1993-01-21 | $7.25 | $11.61 | 270,450 | — | — |
| 1993-01-20 | $7.25 | $11.61 | 547,200 | — | — |
| 1993-01-19 | $7.33 | $11.74 | 473,700 | — | — |
| 1993-01-18 | $7.17 | $11.47 | 250,500 | — | — |
| 1993-01-15 | $7.17 | $11.47 | 853,050 | — | — |
| 1993-01-14 | $7.17 | $11.47 | 448,650 | — | — |
| 1993-01-13 | $7.50 | $12.01 | 865,050 | — | — |
| 1993-01-12 | $7.83 | $12.54 | 208,950 | — | — |
| 1993-01-11 | $7.92 | $12.67 | 29,250 | — | — |
| 1993-01-08 | $7.83 | $12.54 | 33,600 | — | — |
| 1993-01-07 | $8.00 | $12.81 | 137,700 | — | — |
| 1993-01-06 | $8.00 | $12.81 | 68,400 | — | — |
| 1993-01-05 | $8.17 | $13.07 | 77,250 | — | — |
| 1993-01-04 | $8.25 | $13.21 | 64,650 | — | — |