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
- 1990-03-26 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 | $7.38 | $7.39 | 2,056,400 | — | — |
| 1993-12-30 | $7.38 | $7.39 | 2,248,000 | — | — |
| 1993-12-29 | $7.44 | $7.46 | 4,674,800 | — | — |
| 1993-12-28 | $7.44 | $7.46 | 2,571,600 | — | — |
| 1993-12-27 | $7.34 | $7.36 | 1,938,800 | — | — |
| 1993-12-23 | $7.38 | $7.39 | 1,668,400 | — | — |
| 1993-12-22 | $7.47 | $7.49 | 1,734,000 | — | — |
| 1993-12-21 | $7.56 | $7.58 | 2,428,000 | — | — |
| 1993-12-20 | $7.69 | $7.71 | 1,941,600 | — | — |
| 1993-12-17 | $7.59 | $7.61 | 1,953,200 | — | — |
| 1993-12-16 | $7.50 | $7.52 | 2,197,600 | — | — |
| 1993-12-15 | $7.47 | $7.49 | 4,103,600 | — | — |
| 1993-12-14 | $7.34 | $7.36 | 3,797,200 | — | — |
| 1993-12-13 | $7.63 | $7.65 | 2,317,200 | — | — |
| 1993-12-10 | $7.75 | $7.77 | 2,064,000 | — | — |
| 1993-12-09 | $7.75 | $7.77 | 2,936,000 | — | — |
| 1993-12-08 | $8.00 | $8.02 | 1,902,000 | — | — |
| 1993-12-07 | $8.19 | $8.21 | 1,592,000 | — | — |
| 1993-12-06 | $8.31 | $8.34 | 2,346,800 | — | — |
| 1993-12-03 | $8.19 | $8.21 | 2,650,400 | — | — |
| 1993-12-02 | $8.16 | $8.18 | 4,668,800 | — | — |
| 1993-12-01 | $7.97 | $7.99 | 5,330,800 | — | — |
| 1993-11-30 | $7.56 | $7.58 | 4,221,600 | — | — |
| 1993-11-29 | $7.25 | $7.27 | 2,992,400 | — | — |
| 1993-11-26 | $7.25 | $7.27 | 781,200 | — | — |
| 1993-11-24 | $7.31 | $7.33 | 4,178,400 | — | — |
| 1993-11-23 | $7.22 | $7.24 | 5,064,800 | — | — |
| 1993-11-22 | $7.06 | $7.08 | 6,581,200 | — | — |
| 1993-11-19 | $7.63 | $7.65 | 3,032,800 | — | — |
| 1993-11-18 | $7.66 | $7.68 | 3,720,000 | — | — |
| 1993-11-17 | $7.50 | $7.52 | 5,543,600 | — | — |
| 1993-11-16 | $7.63 | $7.65 | 18,730,800 | — | — |
| 1993-11-15 | $7.81 | $7.83 | 5,780,800 | — | — |
| 1993-11-12 | $8.03 | $8.05 | 8,033,600 | — | — |
| 1993-11-11 | $8.25 | $8.27 | 5,306,400 | — | — |
| 1993-11-10 | $8.59 | $8.62 | 4,727,600 | — | — |
| 1993-11-09 | $8.25 | $8.27 | 2,733,600 | — | — |
| 1993-11-08 | $8.69 | $8.71 | 2,882,800 | — | — |
| 1993-11-05 | $8.59 | $8.62 | 4,058,000 | — | — |
| 1993-11-04 | $8.16 | $8.18 | 6,686,800 | — | — |
| 1993-11-03 | $8.72 | $8.74 | 4,426,000 | — | — |
| 1993-11-02 | $8.81 | $8.84 | 2,856,800 | — | — |
| 1993-11-01 | $8.97 | $8.99 | 2,135,200 | — | — |
| 1993-10-29 | $8.84 | $8.87 | 4,390,400 | — | — |
| 1993-10-28 | $9.03 | $9.06 | 1,786,400 | — | — |
| 1993-10-27 | $9.22 | $9.24 | 2,444,800 | — | — |
| 1993-10-26 | $9.03 | $9.06 | 2,076,000 | — | — |
| 1993-10-25 | $9.25 | $9.27 | 2,445,200 | — | — |
| 1993-10-22 | $9.50 | $9.52 | 2,885,600 | — | — |
| 1993-10-21 | $9.28 | $9.30 | 2,762,800 | — | — |
| 1993-10-20 | $9.19 | $9.20 | 6,858,000 | — | — |
| 1993-10-19 | $9.53 | $9.55 | 3,354,000 | — | — |
| 1993-10-18 | $10.03 | $10.05 | 970,800 | — | — |
| 1993-10-15 | $10.03 | $10.05 | 2,939,600 | — | — |
| 1993-10-14 | $10.03 | $10.05 | 1,223,600 | — | — |
| 1993-10-13 | $9.97 | $9.99 | 2,454,400 | — | — |
| 1993-10-12 | $9.94 | $9.96 | 1,740,000 | — | — |
| 1993-10-11 | $9.88 | $9.89 | 1,107,200 | — | — |
| 1993-10-08 | $9.88 | $9.89 | 3,124,800 | — | — |
| 1993-10-07 | $10.06 | $10.08 | 1,050,000 | — | — |
| 1993-10-06 | $10.09 | $10.11 | 1,152,400 | — | — |
| 1993-10-05 | $10.22 | $10.24 | 1,702,800 | — | — |
| 1993-10-04 | $10.22 | $10.24 | 1,828,800 | — | — |
| 1993-10-01 | $10.13 | $10.14 | 1,641,200 | — | — |
| 1993-09-30 | $9.97 | $9.99 | 2,877,600 | — | — |
| 1993-09-29 | $10.22 | $10.24 | 3,270,000 | — | — |
| 1993-09-28 | $10.13 | $10.14 | 5,780,000 | — | — |
| 1993-09-27 | $10.22 | $10.24 | 10,317,200 | — | — |
| 1993-09-24 | $9.97 | $9.99 | 3,236,800 | — | — |
| 1993-09-23 | $10.03 | $10.05 | 4,837,200 | — | — |
| 1993-09-22 | $9.88 | $9.89 | 2,914,800 | — | — |
| 1993-09-21 | $9.38 | $9.39 | 2,281,600 | — | — |
| 1993-09-20 | $9.44 | $9.46 | 3,964,400 | — | — |
| 1993-09-17 | $9.69 | $9.71 | 3,392,800 | — | — |
| 1993-09-16 | $9.50 | $9.52 | 3,420,400 | — | — |
| 1993-09-15 | $9.09 | $9.11 | 2,670,800 | — | — |
| 1993-09-14 | $8.88 | $8.89 | 1,828,000 | — | — |
| 1993-09-13 | $9.13 | $9.14 | 772,400 | — | — |
| 1993-09-10 | $9.28 | $9.30 | 1,307,600 | — | — |
| 1993-09-09 | $9.22 | $9.24 | 3,337,200 | — | — |
| 1993-09-08 | $9.09 | $9.11 | 3,679,200 | — | — |
| 1993-09-07 | $9.19 | $9.20 | 1,916,400 | — | — |
| 1993-09-03 | $9.59 | $9.61 | 1,704,000 | — | — |
| 1993-09-02 | $9.66 | $9.67 | 2,022,000 | — | — |
| 1993-09-01 | $9.66 | $9.67 | 2,441,200 | — | — |
| 1993-08-31 | $9.53 | $9.55 | 3,456,000 | — | — |
| 1993-08-30 | $9.38 | $9.39 | 1,297,200 | — | — |
| 1993-08-27 | $9.03 | $9.05 | 1,254,400 | — | — |
| 1993-08-26 | $9.22 | $9.24 | 2,412,800 | — | — |
| 1993-08-25 | $9.38 | $9.39 | 2,546,800 | — | — |
| 1993-08-24 | $9.38 | $9.39 | 4,538,400 | — | — |
| 1993-08-23 | $9.06 | $9.08 | 3,916,800 | — | — |
| 1993-08-20 | $8.69 | $8.70 | 1,819,600 | — | — |
| 1993-08-19 | $8.69 | $8.70 | 2,513,600 | — | — |
| 1993-08-18 | $8.75 | $8.77 | 4,178,800 | — | — |
| 1993-08-17 | $8.75 | $8.77 | 3,885,600 | — | — |
| 1993-08-16 | $8.34 | $8.36 | 2,354,000 | — | — |
| 1993-08-13 | $8.53 | $8.55 | 1,713,200 | — | — |
| 1993-08-12 | $8.59 | $8.61 | 1,681,200 | — | — |
| 1993-08-11 | $8.66 | $8.67 | 1,837,200 | — | — |
| 1993-08-10 | $8.72 | $8.74 | 2,054,000 | — | — |
| 1993-08-09 | $8.69 | $8.70 | 4,618,000 | — | — |
| 1993-08-06 | $8.91 | $8.92 | 1,898,800 | — | — |
| 1993-08-05 | $8.66 | $8.67 | 1,268,800 | — | — |
| 1993-08-04 | $8.72 | $8.74 | 2,452,000 | — | — |
| 1993-08-03 | $8.75 | $8.77 | 1,816,400 | — | — |
| 1993-08-02 | $8.66 | $8.67 | 4,012,400 | — | — |
| 1993-07-30 | $8.28 | $8.30 | 2,903,200 | — | — |
| 1993-07-29 | $8.38 | $8.39 | 1,902,800 | — | — |
| 1993-07-28 | $8.41 | $8.42 | 2,544,800 | — | — |
| 1993-07-27 | $8.66 | $8.67 | 1,910,400 | — | — |
| 1993-07-26 | $8.72 | $8.73 | 2,746,400 | — | — |
| 1993-07-23 | $8.63 | $8.63 | 3,165,600 | — | — |
| 1993-07-22 | $8.28 | $8.29 | 6,571,200 | — | — |
| 1993-07-21 | $8.66 | $8.67 | 4,569,600 | — | — |
| 1993-07-20 | $8.72 | $8.73 | 13,219,600 | — | — |
| 1993-07-19 | $9.16 | $9.17 | 1,558,000 | — | — |
| 1993-07-16 | $9.09 | $9.10 | 1,612,000 | — | — |
| 1993-07-15 | $9.31 | $9.32 | 2,325,600 | — | — |
| 1993-07-14 | $9.44 | $9.45 | 2,748,800 | — | — |
| 1993-07-13 | $9.44 | $9.45 | 1,577,600 | — | — |
| 1993-07-12 | $9.53 | $9.54 | 2,527,600 | — | — |
| 1993-07-09 | $9.44 | $9.45 | 1,639,600 | — | — |
| 1993-07-08 | $9.28 | $9.29 | 2,395,200 | — | — |
| 1993-07-07 | $9.28 | $9.29 | 2,788,000 | — | — |
| 1993-07-06 | $9.56 | $9.57 | 1,222,000 | — | — |
| 1993-07-02 | $9.63 | $9.63 | 1,633,600 | — | — |
| 1993-07-01 | $9.66 | $9.67 | 2,122,400 | — | — |
| 1993-06-30 | $9.94 | $9.95 | 2,197,200 | — | — |
| 1993-06-29 | $9.75 | $9.76 | 2,502,000 | — | — |
| 1993-06-28 | $9.75 | $9.76 | 4,555,200 | — | — |
| 1993-06-25 | $9.66 | $9.67 | 3,182,000 | — | — |
| 1993-06-24 | $9.22 | $9.23 | 1,362,000 | — | — |
| 1993-06-23 | $9.25 | $9.26 | 2,560,000 | — | — |
| 1993-06-22 | $8.88 | $8.88 | 1,965,600 | — | — |
| 1993-06-21 | $9.16 | $9.17 | 2,105,200 | — | — |
| 1993-06-18 | $9.03 | $9.04 | 2,552,800 | — | — |
| 1993-06-17 | $9.38 | $9.38 | 1,838,400 | — | — |
| 1993-06-16 | $9.47 | $9.48 | 1,793,200 | — | — |
| 1993-06-15 | $9.53 | $9.54 | 2,444,400 | — | — |
| 1993-06-14 | $9.19 | $9.20 | 1,455,600 | — | — |
| 1993-06-11 | $9.31 | $9.32 | 2,333,200 | — | — |
| 1993-06-10 | $8.94 | $8.95 | 1,340,800 | — | — |
| 1993-06-09 | $9.03 | $9.04 | 3,219,200 | — | — |
| 1993-06-08 | $8.75 | $8.76 | 7,348,000 | — | — |
| 1993-06-07 | $9.03 | $9.04 | 3,656,400 | — | — |
| 1993-06-04 | $9.41 | $9.42 | 2,260,400 | — | — |
| 1993-06-03 | $9.63 | $9.63 | 2,935,600 | — | — |
| 1993-06-02 | $9.75 | $9.76 | 3,634,000 | — | — |
| 1993-06-01 | $9.56 | $9.57 | 2,195,200 | — | — |
| 1993-05-28 | $9.31 | $9.32 | 1,589,200 | — | — |
| 1993-05-27 | $9.44 | $9.45 | 2,966,000 | — | — |
| 1993-05-26 | $9.16 | $9.17 | 4,172,800 | — | — |
| 1993-05-25 | $9.06 | $9.07 | 1,770,800 | — | — |
| 1993-05-24 | $9.13 | $9.13 | 3,131,600 | — | — |
| 1993-05-21 | $8.97 | $8.98 | 2,816,000 | — | — |
| 1993-05-20 | $9.22 | $9.23 | 8,059,200 | — | — |
| 1993-05-19 | $8.72 | $8.73 | 3,530,800 | — | — |
| 1993-05-18 | $8.84 | $8.85 | 5,030,800 | — | — |
| 1993-05-17 | $8.75 | $8.76 | 5,530,800 | — | — |
| 1993-05-14 | $8.44 | $8.45 | 3,192,000 | — | — |
| 1993-05-13 | $8.16 | $8.16 | 1,788,800 | — | — |
| 1993-05-12 | $8.28 | $8.29 | 3,040,400 | — | — |
| 1993-05-11 | $8.44 | $8.45 | 4,433,200 | — | — |
| 1993-05-10 | $8.38 | $8.38 | 4,339,200 | — | — |
| 1993-05-07 | $8.06 | $8.07 | 1,804,800 | — | — |
| 1993-05-06 | $8.09 | $8.10 | 3,193,200 | — | — |
| 1993-05-05 | $8.03 | $8.04 | 3,601,200 | — | — |
| 1993-05-04 | $7.88 | $7.88 | 2,585,600 | — | — |
| 1993-05-03 | $7.78 | $7.79 | 1,977,600 | — | — |
| 1993-04-30 | $7.75 | $7.76 | 4,300,400 | — | — |
| 1993-04-29 | $7.53 | $7.54 | 4,658,400 | — | — |
| 1993-04-28 | $7.63 | $7.63 | 1,289,200 | — | — |
| 1993-04-27 | $7.19 | $7.19 | 1,336,800 | — | — |
| 1993-04-26 | $7.25 | $7.26 | 2,433,200 | — | — |
| 1993-04-23 | $7.28 | $7.28 | 3,288,000 | — | — |
| 1993-04-22 | $7.53 | $7.53 | 1,842,000 | — | — |
| 1993-04-21 | $7.72 | $7.72 | 1,618,400 | — | — |
| 1993-04-20 | $7.53 | $7.53 | 3,226,400 | — | — |
| 1993-04-19 | $7.66 | $7.66 | 4,803,600 | — | — |
| 1993-04-16 | $7.44 | $7.44 | 6,267,200 | — | — |
| 1993-04-15 | $7.72 | $7.72 | 2,867,600 | — | — |
| 1993-04-14 | $8.06 | $8.06 | 6,191,600 | — | — |
| 1993-04-13 | $8.13 | $8.13 | 3,625,600 | — | — |
| 1993-04-12 | $7.94 | $7.94 | 2,807,200 | — | — |
| 1993-04-08 | $7.81 | $7.81 | 2,000,800 | — | — |
| 1993-04-07 | $7.78 | $7.78 | 3,431,200 | — | — |
| 1993-04-06 | $7.53 | $7.53 | 3,071,600 | — | — |
| 1993-04-05 | $7.81 | $7.81 | 2,328,400 | — | — |
| 1993-04-02 | $7.75 | $7.75 | 2,528,800 | — | — |
| 1993-04-01 | $8.00 | $8.00 | 3,095,600 | — | — |
| 1993-03-31 | $8.19 | $8.19 | 3,677,600 | — | — |
| 1993-03-30 | $8.13 | $8.13 | 2,548,000 | — | — |
| 1993-03-29 | $7.97 | $7.97 | 3,726,000 | — | — |
| 1993-03-26 | $8.06 | $8.06 | 4,134,800 | — | — |
| 1993-03-25 | $7.84 | $7.84 | 4,305,600 | — | — |
| 1993-03-24 | $7.47 | $7.47 | 3,608,800 | — | — |
| 1993-03-23 | $7.53 | $7.53 | 2,682,800 | — | — |
| 1993-03-22 | $7.34 | $7.34 | 4,036,000 | — | — |
| 1993-03-19 | $7.28 | $7.28 | 3,249,200 | — | — |
| 1993-03-18 | $7.56 | $7.56 | 4,232,800 | — | — |
| 1993-03-17 | $7.48 | $7.48 | 7,169,600 | — | — |
| 1993-03-16 | $7.75 | $7.75 | 4,902,400 | — | — |
| 1993-03-15 | $7.70 | $7.70 | 4,288,000 | — | — |
| 1993-03-12 | $7.45 | $7.45 | 5,016,000 | — | — |
| 1993-03-11 | $7.16 | $7.16 | 5,797,600 | — | — |
| 1993-03-10 | $7.13 | $7.13 | 3,806,400 | — | — |
| 1993-03-09 | $6.94 | $6.94 | 5,658,400 | — | — |
| 1993-03-08 | $7.00 | $7.00 | 7,104,800 | — | — |
| 1993-03-05 | $7.00 | $7.00 | 7,514,400 | — | — |
| 1993-03-04 | $6.88 | $6.88 | 15,484,800 | — | — |
| 1993-03-03 | $7.38 | $7.38 | 3,224,800 | — | — |
| 1993-03-02 | $7.31 | $7.31 | 6,612,000 | — | — |
| 1993-03-01 | $7.27 | $7.27 | 7,062,400 | — | — |
| 1993-02-26 | $7.42 | $7.42 | 4,916,000 | — | — |
| 1993-02-25 | $7.27 | $7.27 | 4,760,800 | — | — |
| 1993-02-24 | $6.98 | $6.98 | 10,439,200 | — | — |
| 1993-02-23 | $6.42 | $6.42 | 18,268,000 | — | — |
| 1993-02-22 | $6.44 | $6.44 | 8,242,400 | — | — |
| 1993-02-19 | $7.13 | $7.13 | 3,288,000 | — | — |
| 1993-02-18 | $7.16 | $7.16 | 9,280,800 | — | — |
| 1993-02-17 | $6.91 | $6.91 | 12,725,600 | — | — |
| 1993-02-16 | $7.11 | $7.11 | 9,094,400 | — | — |
| 1993-02-12 | $7.58 | $7.58 | 5,300,800 | — | — |
| 1993-02-11 | $7.50 | $7.50 | 4,491,200 | — | — |
| 1993-02-10 | $7.69 | $7.69 | 10,824,800 | — | — |
| 1993-02-09 | $7.41 | $7.41 | 4,967,200 | — | — |
| 1993-02-08 | $7.66 | $7.66 | 4,165,600 | — | — |
| 1993-02-05 | $7.75 | $7.75 | 4,316,000 | — | — |
| 1993-02-04 | $7.97 | $7.97 | 5,707,200 | — | — |
| 1993-02-03 | $8.11 | $8.11 | 3,204,000 | — | — |
| 1993-02-02 | $8.13 | $8.13 | 3,431,200 | — | — |
| 1993-02-01 | $8.08 | $8.08 | 5,708,000 | — | — |
| 1993-01-29 | $7.84 | $7.84 | 2,359,200 | — | — |
| 1993-01-28 | $7.78 | $7.78 | 4,127,200 | — | — |
| 1993-01-27 | $7.63 | $7.63 | 5,508,800 | — | — |
| 1993-01-26 | $7.94 | $7.94 | 6,596,000 | — | — |
| 1993-01-25 | $8.03 | $8.03 | 7,290,400 | — | — |
| 1993-01-22 | $7.69 | $7.69 | 4,944,800 | — | — |
| 1993-01-21 | $7.45 | $7.45 | 8,908,000 | — | — |
| 1993-01-20 | $7.36 | $7.36 | 2,828,800 | — | — |
| 1993-01-19 | $7.30 | $7.30 | 3,672,000 | — | — |
| 1993-01-18 | $7.28 | $7.28 | 5,638,400 | — | — |
| 1993-01-15 | $6.97 | $6.97 | 4,392,000 | — | — |
| 1993-01-14 | $7.02 | $7.02 | 5,129,600 | — | — |
| 1993-01-13 | $6.80 | $6.80 | 4,729,600 | — | — |
| 1993-01-12 | $6.59 | $6.59 | 4,258,400 | — | — |
| 1993-01-11 | $6.52 | $6.52 | 3,467,200 | — | — |
| 1993-01-08 | $6.25 | $6.25 | 2,644,800 | — | — |
| 1993-01-07 | $6.27 | $6.27 | 2,746,400 | — | — |
| 1993-01-06 | $6.30 | $6.30 | 9,230,400 | — | — |
| 1993-01-05 | $6.17 | $6.17 | 4,295,200 | — | — |
| 1993-01-04 | $6.31 | $6.31 | 1,538,400 | — | — |