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 | $6.13 | $7.06 | 4,000 | — | — |
| 1993-12-30 | $6.09 | $7.02 | 1,600 | — | — |
| 1993-12-29 | $6.09 | $7.02 | 2,000 | — | — |
| 1993-12-28 | $6.09 | $7.02 | 7,200 | — | — |
| 1993-12-27 | $6.09 | $7.02 | 17,600 | — | — |
| 1993-12-23 | $6.13 | $7.06 | 43,200 | — | — |
| 1993-12-22 | $6.13 | $7.06 | 10,400 | — | — |
| 1993-12-21 | $6.16 | $7.10 | 13,600 | — | — |
| 1993-12-20 | $6.16 | $7.10 | 12,000 | — | — |
| 1993-12-17 | $6.16 | $7.10 | 19,200 | — | — |
| 1993-12-16 | $6.09 | $7.02 | 14,800 | — | — |
| 1993-12-15 | $6.06 | $6.99 | 4,800 | — | — |
| 1993-12-14 | $6.06 | $6.99 | 88,400 | — | — |
| 1993-12-13 | $6.09 | $7.02 | 33,600 | — | — |
| 1993-12-10 | $6.16 | $7.10 | 19,200 | — | — |
| 1993-12-09 | $6.22 | $7.17 | 10,000 | — | — |
| 1993-12-08 | $6.22 | $7.17 | 7,600 | — | — |
| 1993-12-07 | $6.16 | $7.10 | 6,400 | — | — |
| 1993-12-06 | $6.13 | $7.06 | 1,200 | — | — |
| 1993-12-03 | $6.16 | $7.10 | 7,600 | — | — |
| 1993-12-02 | $6.13 | $7.06 | 400 | — | — |
| 1993-12-01 | $6.13 | $7.06 | 9,600 | — | — |
| 1993-11-30 | $6.09 | $7.02 | 20,000 | — | — |
| 1993-11-29 | $6.16 | $7.10 | 1,200 | — | — |
| 1993-11-26 | $6.16 | $7.10 | 0 | — | — |
| 1993-11-24 | $6.16 | $7.10 | 49,200 | — | — |
| 1993-11-23 | $6.16 | $7.10 | 106,800 | — | — |
| 1993-11-22 | $6.22 | $7.17 | 2,400 | — | — |
| 1993-11-19 | $6.22 | $7.17 | 26,400 | — | — |
| 1993-11-18 | $6.13 | $7.06 | 800 | — | — |
| 1993-11-17 | $6.16 | $7.10 | 90,000 | — | — |
| 1993-11-16 | $6.06 | $6.99 | 800 | — | — |
| 1993-11-15 | $6.06 | $6.99 | 24,400 | — | — |
| 1993-11-12 | $6.09 | $7.02 | 16,800 | — | — |
| 1993-11-11 | $6.03 | $6.95 | 2,000 | — | — |
| 1993-11-10 | $6.06 | $6.99 | 5,600 | — | — |
| 1993-11-09 | $6.00 | $6.92 | 33,600 | — | — |
| 1993-11-08 | $5.97 | $6.88 | 38,400 | — | — |
| 1993-11-05 | $6.03 | $6.95 | 6,800 | — | — |
| 1993-11-04 | $6.03 | $6.95 | 44,400 | — | — |
| 1993-11-03 | $6.00 | $6.92 | 30,000 | — | — |
| 1993-11-02 | $6.03 | $6.95 | 29,200 | — | — |
| 1993-11-01 | $6.00 | $6.92 | 35,200 | — | — |
| 1993-10-29 | $5.94 | $6.84 | 4,800 | — | — |
| 1993-10-28 | $5.94 | $6.84 | 40,800 | — | — |
| 1993-10-27 | $5.88 | $6.77 | 25,600 | — | — |
| 1993-10-26 | $5.94 | $6.84 | 19,200 | — | — |
| 1993-10-25 | $5.94 | $6.84 | 4,000 | — | — |
| 1993-10-22 | $5.94 | $6.84 | 14,800 | — | — |
| 1993-10-21 | $5.97 | $6.88 | 6,000 | — | — |
| 1993-10-20 | $5.94 | $6.84 | 2,400 | — | — |
| 1993-10-19 | $5.97 | $6.88 | 5,200 | — | — |
| 1993-10-18 | $5.91 | $6.81 | 13,200 | — | — |
| 1993-10-15 | $5.94 | $6.84 | 2,400 | — | — |
| 1993-10-14 | $5.94 | $6.84 | 4,000 | — | — |
| 1993-10-13 | $6.00 | $6.88 | 4,000 | — | — |
| 1993-10-12 | $5.94 | $6.81 | 160,000 | — | — |
| 1993-10-11 | $5.94 | $6.81 | 96,000 | — | — |
| 1993-10-08 | $5.97 | $6.85 | 2,000 | — | — |
| 1993-10-07 | $6.00 | $6.88 | 2,000 | — | — |
| 1993-10-06 | $6.00 | $6.88 | 135,200 | — | — |
| 1993-10-05 | $6.03 | $6.92 | 0 | — | — |
| 1993-10-04 | $6.03 | $6.92 | 23,200 | — | — |
| 1993-10-01 | $6.03 | $6.92 | 35,200 | — | — |
| 1993-09-30 | $6.09 | $6.99 | 1,600 | — | — |
| 1993-09-29 | $6.13 | $7.03 | 12,000 | — | — |
| 1993-09-28 | $6.16 | $7.06 | 9,600 | — | — |
| 1993-09-27 | $6.25 | $7.17 | 128,000 | — | — |
| 1993-09-24 | $6.19 | $7.10 | 2,800 | — | — |
| 1993-09-23 | $6.16 | $7.06 | 7,200 | — | — |
| 1993-09-22 | $6.22 | $7.14 | 11,200 | — | — |
| 1993-09-21 | $6.25 | $7.17 | 73,200 | — | — |
| 1993-09-20 | $6.28 | $7.21 | 17,600 | — | — |
| 1993-09-17 | $6.28 | $7.21 | 2,800 | — | — |
| 1993-09-16 | $6.28 | $7.21 | 87,600 | — | — |
| 1993-09-15 | $6.16 | $7.06 | 46,000 | — | — |
| 1993-09-14 | $6.16 | $7.06 | 7,200 | — | — |
| 1993-09-13 | $6.16 | $7.06 | 1,200 | — | — |
| 1993-09-10 | $6.19 | $7.10 | 4,400 | — | — |
| 1993-09-09 | $6.16 | $7.06 | 2,800 | — | — |
| 1993-09-08 | $6.13 | $7.03 | 22,000 | — | — |
| 1993-09-07 | $6.13 | $7.03 | 4,800 | — | — |
| 1993-09-03 | $6.13 | $7.03 | 5,200 | — | — |
| 1993-09-02 | $6.13 | $7.03 | 6,800 | — | — |
| 1993-09-01 | $6.09 | $6.99 | 5,200 | — | — |
| 1993-08-31 | $6.06 | $6.96 | 2,800 | — | — |
| 1993-08-30 | $6.03 | $6.92 | 3,600 | — | — |
| 1993-08-27 | $6.03 | $6.92 | 40,000 | — | — |
| 1993-08-26 | $6.06 | $6.96 | 82,000 | — | — |
| 1993-08-25 | $6.06 | $6.96 | 16,800 | — | — |
| 1993-08-24 | $6.00 | $6.88 | 125,200 | — | — |
| 1993-08-23 | $5.91 | $6.78 | 14,800 | — | — |
| 1993-08-20 | $5.97 | $6.85 | 12,800 | — | — |
| 1993-08-19 | $5.97 | $6.85 | 3,600 | — | — |
| 1993-08-18 | $5.97 | $6.85 | 18,800 | — | — |
| 1993-08-17 | $5.97 | $6.85 | 37,600 | — | — |
| 1993-08-16 | $5.94 | $6.81 | 230,400 | — | — |
| 1993-08-13 | $5.97 | $6.85 | 3,600 | — | — |
| 1993-08-12 | $5.97 | $6.85 | 30,000 | — | — |
| 1993-08-11 | $6.00 | $6.88 | 16,000 | — | — |
| 1993-08-10 | $5.94 | $6.81 | 26,000 | — | — |
| 1993-08-09 | $5.97 | $6.85 | 8,800 | — | — |
| 1993-08-06 | $6.00 | $6.88 | 11,600 | — | — |
| 1993-08-05 | $6.03 | $6.92 | 4,800 | — | — |
| 1993-08-04 | $6.03 | $6.92 | 1,600 | — | — |
| 1993-08-03 | $6.00 | $6.88 | 9,600 | — | — |
| 1993-08-02 | $6.00 | $6.88 | 52,000 | — | — |
| 1993-07-30 | $5.97 | $6.85 | 48,400 | — | — |
| 1993-07-29 | $6.06 | $6.96 | 2,800 | — | — |
| 1993-07-28 | $6.06 | $6.96 | 2,000 | — | — |
| 1993-07-27 | $6.00 | $6.88 | 4,400 | — | — |
| 1993-07-26 | $6.03 | $6.92 | 29,600 | — | — |
| 1993-07-23 | $6.03 | $6.92 | 36,400 | — | — |
| 1993-07-22 | $6.06 | $6.96 | 1,200 | — | — |
| 1993-07-21 | $6.06 | $6.96 | 6,000 | — | — |
| 1993-07-20 | $6.06 | $6.96 | 10,400 | — | — |
| 1993-07-19 | $6.13 | $7.03 | 26,000 | — | — |
| 1993-07-16 | $6.13 | $7.03 | 24,400 | — | — |
| 1993-07-15 | $6.16 | $7.06 | 37,200 | — | — |
| 1993-07-14 | $6.22 | $7.11 | 118,000 | — | — |
| 1993-07-13 | $6.13 | $7.00 | 29,600 | — | — |
| 1993-07-12 | $6.00 | $6.86 | 30,800 | — | — |
| 1993-07-09 | $5.91 | $6.75 | 84,800 | — | — |
| 1993-07-08 | $5.84 | $6.68 | 8,400 | — | — |
| 1993-07-07 | $5.88 | $6.71 | 20,000 | — | — |
| 1993-07-06 | $5.81 | $6.64 | 26,800 | — | — |
| 1993-07-02 | $5.88 | $6.71 | 53,600 | — | — |
| 1993-07-01 | $5.84 | $6.68 | 28,400 | — | — |
| 1993-06-30 | $5.81 | $6.64 | 18,800 | — | — |
| 1993-06-29 | $5.81 | $6.64 | 0 | — | — |
| 1993-06-28 | $5.81 | $6.64 | 4,400 | — | — |
| 1993-06-25 | $5.84 | $6.68 | 60,400 | — | — |
| 1993-06-24 | $5.75 | $6.57 | 1,200 | — | — |
| 1993-06-23 | $5.75 | $6.57 | 29,600 | — | — |
| 1993-06-22 | $5.75 | $6.57 | 4,000 | — | — |
| 1993-06-21 | $5.75 | $6.57 | 10,800 | — | — |
| 1993-06-18 | $5.78 | $6.61 | 16,800 | — | — |
| 1993-06-17 | $5.88 | $6.71 | 28,400 | — | — |
| 1993-06-16 | $5.75 | $6.57 | 32,400 | — | — |
| 1993-06-15 | $5.78 | $6.61 | 8,400 | — | — |
| 1993-06-14 | $5.84 | $6.68 | 40,000 | — | — |
| 1993-06-11 | $5.75 | $6.57 | 9,600 | — | — |
| 1993-06-10 | $5.78 | $6.61 | 14,400 | — | — |
| 1993-06-09 | $5.75 | $6.57 | 3,200 | — | — |
| 1993-06-08 | $5.75 | $6.57 | 19,600 | — | — |
| 1993-06-07 | $5.78 | $6.61 | 0 | — | — |
| 1993-06-04 | $5.78 | $6.61 | 2,000 | — | — |
| 1993-06-03 | $5.81 | $6.64 | 2,400 | — | — |
| 1993-06-02 | $5.75 | $6.57 | 52,400 | — | — |
| 1993-06-01 | $5.75 | $6.57 | 23,600 | — | — |
| 1993-05-28 | $5.78 | $6.61 | 27,600 | — | — |
| 1993-05-27 | $5.75 | $6.57 | 29,200 | — | — |
| 1993-05-26 | $5.81 | $6.64 | 2,800 | — | — |
| 1993-05-25 | $5.75 | $6.57 | 11,200 | — | — |
| 1993-05-24 | $5.81 | $6.64 | 9,200 | — | — |
| 1993-05-21 | $5.75 | $6.57 | 7,600 | — | — |
| 1993-05-20 | $5.72 | $6.54 | 33,600 | — | — |
| 1993-05-19 | $5.78 | $6.61 | 2,800 | — | — |
| 1993-05-18 | $5.78 | $6.61 | 42,400 | — | — |
| 1993-05-17 | $5.75 | $6.57 | 12,800 | — | — |
| 1993-05-14 | $5.78 | $6.61 | 12,800 | — | — |
| 1993-05-13 | $5.75 | $6.57 | 0 | — | — |
| 1993-05-12 | $5.75 | $6.57 | 1,600 | — | — |
| 1993-05-11 | $5.81 | $6.64 | 118,800 | — | — |
| 1993-05-10 | $5.81 | $6.64 | 17,200 | — | — |
| 1993-05-07 | $5.72 | $6.54 | 14,000 | — | — |
| 1993-05-06 | $5.81 | $6.64 | 17,200 | — | — |
| 1993-05-05 | $5.78 | $6.61 | 1,200 | — | — |
| 1993-05-04 | $5.81 | $6.64 | 18,000 | — | — |
| 1993-05-03 | $5.75 | $6.57 | 3,200 | — | — |
| 1993-04-30 | $5.78 | $6.61 | 23,600 | — | — |
| 1993-04-29 | $5.75 | $6.57 | 26,400 | — | — |
| 1993-04-28 | $5.66 | $6.46 | 26,000 | — | — |
| 1993-04-27 | $5.66 | $6.46 | 0 | — | — |
| 1993-04-26 | $5.66 | $6.46 | 21,200 | — | — |
| 1993-04-23 | $5.66 | $6.46 | 3,600 | — | — |
| 1993-04-22 | $5.63 | $6.43 | 16,000 | — | — |
| 1993-04-21 | $5.59 | $6.39 | 20,400 | — | — |
| 1993-04-20 | $5.69 | $6.50 | 34,800 | — | — |
| 1993-04-19 | $5.66 | $6.46 | 4,800 | — | — |
| 1993-04-16 | $5.69 | $6.50 | 4,000 | — | — |
| 1993-04-15 | $5.69 | $6.50 | 16,800 | — | — |
| 1993-04-14 | $5.63 | $6.40 | 27,200 | — | — |
| 1993-04-13 | $5.72 | $6.51 | 7,600 | — | — |
| 1993-04-12 | $5.69 | $6.47 | 12,000 | — | — |
| 1993-04-08 | $5.72 | $6.51 | 40,400 | — | — |
| 1993-04-07 | $5.75 | $6.54 | 18,800 | — | — |
| 1993-04-06 | $5.81 | $6.61 | 30,000 | — | — |
| 1993-04-05 | $5.81 | $6.61 | 110,000 | — | — |
| 1993-04-02 | $5.81 | $6.61 | 6,000 | — | — |
| 1993-04-01 | $5.84 | $6.65 | 8,000 | — | — |
| 1993-03-31 | $5.88 | $6.68 | 21,600 | — | — |
| 1993-03-30 | $5.84 | $6.65 | 36,400 | — | — |
| 1993-03-29 | $5.72 | $6.51 | 72,800 | — | — |
| 1993-03-26 | $5.75 | $6.54 | 44,800 | — | — |
| 1993-03-25 | $5.81 | $6.61 | 10,800 | — | — |
| 1993-03-24 | $5.78 | $6.58 | 11,200 | — | — |
| 1993-03-23 | $5.75 | $6.54 | 8,400 | — | — |
| 1993-03-22 | $5.75 | $6.54 | 50,800 | — | — |
| 1993-03-19 | $5.69 | $6.47 | 15,600 | — | — |
| 1993-03-18 | $5.63 | $6.40 | 0 | — | — |
| 1993-03-17 | $5.63 | $6.40 | 18,400 | — | — |
| 1993-03-16 | $5.56 | $6.33 | 1,600 | — | — |
| 1993-03-15 | $5.59 | $6.36 | 14,000 | — | — |
| 1993-03-12 | $5.56 | $6.33 | 2,400 | — | — |
| 1993-03-11 | $5.59 | $6.36 | 12,800 | — | — |
| 1993-03-10 | $5.53 | $6.29 | 29,600 | — | — |
| 1993-03-09 | $5.44 | $6.19 | 85,200 | — | — |
| 1993-03-08 | $5.25 | $5.97 | 11,200 | — | — |
| 1993-03-05 | $5.28 | $6.01 | 17,200 | — | — |
| 1993-03-04 | $5.28 | $6.01 | 34,000 | — | — |
| 1993-03-03 | $5.19 | $5.90 | 7,600 | — | — |
| 1993-03-02 | $5.19 | $5.90 | 30,000 | — | — |
| 1993-03-01 | $5.25 | $5.97 | 65,600 | — | — |
| 1993-02-26 | $5.00 | $5.69 | 52,400 | — | — |
| 1993-02-25 | $4.97 | $5.65 | 73,200 | — | — |
| 1993-02-24 | $5.06 | $5.76 | 31,600 | — | — |
| 1993-02-23 | $5.16 | $5.87 | 27,200 | — | — |
| 1993-02-22 | $5.22 | $5.94 | 48,800 | — | — |
| 1993-02-19 | $5.56 | $6.33 | 27,200 | — | — |
| 1993-02-18 | $5.63 | $6.40 | 32,800 | — | — |
| 1993-02-17 | $5.75 | $6.54 | 40,000 | — | — |
| 1993-02-16 | $5.97 | $6.79 | 26,000 | — | — |
| 1993-02-12 | $6.06 | $6.90 | 32,400 | — | — |
| 1993-02-11 | $5.94 | $6.76 | 27,200 | — | — |
| 1993-02-10 | $5.88 | $6.68 | 68,800 | — | — |
| 1993-02-09 | $5.84 | $6.65 | 53,600 | — | — |
| 1993-02-08 | $5.69 | $6.47 | 58,800 | — | — |
| 1993-02-05 | $5.66 | $6.44 | 6,400 | — | — |
| 1993-02-04 | $5.59 | $6.36 | 2,400 | — | — |
| 1993-02-03 | $5.63 | $6.40 | 11,600 | — | — |
| 1993-02-02 | $5.59 | $6.36 | 49,200 | — | — |
| 1993-02-01 | $5.59 | $6.36 | 23,200 | — | — |
| 1993-01-29 | $5.59 | $6.36 | 8,400 | — | — |
| 1993-01-28 | $5.59 | $6.36 | 22,400 | — | — |
| 1993-01-27 | $5.59 | $6.36 | 1,600 | — | — |
| 1993-01-26 | $5.63 | $6.40 | 10,000 | — | — |
| 1993-01-25 | $5.63 | $6.40 | 1,600 | — | — |
| 1993-01-22 | $5.59 | $6.36 | 20,400 | — | — |
| 1993-01-21 | $5.59 | $6.36 | 20,000 | — | — |
| 1993-01-20 | $5.59 | $6.36 | 58,400 | — | — |
| 1993-01-19 | $5.59 | $6.36 | 31,200 | — | — |
| 1993-01-18 | $5.53 | $6.29 | 10,400 | — | — |
| 1993-01-15 | $5.63 | $6.40 | 4,800 | — | — |
| 1993-01-14 | $5.63 | $6.40 | 32,400 | — | — |
| 1993-01-13 | $5.63 | $6.40 | 36,000 | — | — |
| 1993-01-12 | $5.47 | $6.19 | 9,600 | — | — |
| 1993-01-11 | $5.47 | $6.19 | 6,000 | — | — |
| 1993-01-08 | $5.47 | $6.19 | 110,800 | — | — |
| 1993-01-07 | $5.53 | $6.26 | 21,200 | — | — |
| 1993-01-06 | $5.59 | $6.34 | 25,200 | — | — |
| 1993-01-05 | $5.59 | $6.34 | 204,400 | — | — |
| 1993-01-04 | $5.63 | $6.37 | 11,600 | — | — |