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
- 1982-03-31 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 | $6.97 | $13.51 | 298,800 | — | — |
| 1993-12-30 | $7.03 | $13.62 | 709,200 | — | — |
| 1993-12-29 | $7.06 | $13.67 | 300,600 | — | — |
| 1993-12-28 | $7.06 | $13.67 | 361,800 | — | — |
| 1993-12-27 | $7.07 | $13.70 | 476,100 | — | — |
| 1993-12-23 | $7.01 | $13.59 | 528,300 | — | — |
| 1993-12-22 | $7.07 | $13.70 | 564,300 | — | — |
| 1993-12-21 | $7.01 | $13.59 | 1,477,800 | — | — |
| 1993-12-20 | $7.13 | $13.81 | 2,954,700 | — | — |
| 1993-12-17 | $7.11 | $13.78 | 2,725,200 | — | — |
| 1993-12-16 | $6.93 | $13.43 | 790,200 | — | — |
| 1993-12-15 | $6.89 | $13.35 | 828,000 | — | — |
| 1993-12-14 | $6.94 | $13.46 | 474,300 | — | — |
| 1993-12-13 | $6.96 | $13.48 | 1,086,300 | — | — |
| 1993-12-10 | $6.97 | $13.51 | 2,241,000 | — | — |
| 1993-12-09 | $6.99 | $13.54 | 461,700 | — | — |
| 1993-12-08 | $6.97 | $13.51 | 950,400 | — | — |
| 1993-12-07 | $6.96 | $13.48 | 810,000 | — | — |
| 1993-12-06 | $7.07 | $13.54 | 7,480,800 | — | — |
| 1993-12-03 | $7.08 | $13.56 | 600,300 | — | — |
| 1993-12-02 | $7.13 | $13.64 | 585,900 | — | — |
| 1993-12-01 | $7.10 | $13.59 | 858,600 | — | — |
| 1993-11-30 | $7.03 | $13.46 | 506,700 | — | — |
| 1993-11-29 | $7.08 | $13.56 | 709,200 | — | — |
| 1993-11-26 | $7.13 | $13.64 | 165,600 | — | — |
| 1993-11-24 | $7.10 | $13.59 | 1,170,000 | — | — |
| 1993-11-23 | $7.10 | $13.59 | 765,000 | — | — |
| 1993-11-22 | $7.07 | $13.54 | 2,177,100 | — | — |
| 1993-11-19 | $7.11 | $13.62 | 1,854,900 | — | — |
| 1993-11-18 | $7.08 | $13.56 | 1,180,800 | — | — |
| 1993-11-17 | $7.13 | $13.64 | 2,477,700 | — | — |
| 1993-11-16 | $7.24 | $13.86 | 779,400 | — | — |
| 1993-11-15 | $7.24 | $13.86 | 2,075,400 | — | — |
| 1993-11-12 | $7.22 | $13.83 | 2,529,900 | — | — |
| 1993-11-11 | $7.26 | $13.91 | 1,144,800 | — | — |
| 1993-11-10 | $7.28 | $13.94 | 1,078,200 | — | — |
| 1993-11-09 | $7.36 | $14.09 | 1,685,700 | — | — |
| 1993-11-08 | $7.26 | $13.91 | 1,611,900 | — | — |
| 1993-11-05 | $7.18 | $13.75 | 2,061,900 | — | — |
| 1993-11-04 | $7.06 | $13.51 | 2,671,200 | — | — |
| 1993-11-03 | $7.28 | $13.94 | 3,333,600 | — | — |
| 1993-11-02 | $7.39 | $14.15 | 4,182,300 | — | — |
| 1993-11-01 | $7.49 | $14.33 | 1,717,200 | — | — |
| 1993-10-29 | $7.46 | $14.28 | 2,563,200 | — | — |
| 1993-10-28 | $7.13 | $13.64 | 1,382,400 | — | — |
| 1993-10-27 | $7.15 | $13.70 | 1,023,300 | — | — |
| 1993-10-26 | $7.17 | $13.72 | 1,285,200 | — | — |
| 1993-10-25 | $7.15 | $13.70 | 1,406,700 | — | — |
| 1993-10-22 | $7.17 | $13.72 | 693,000 | — | — |
| 1993-10-21 | $7.11 | $13.62 | 633,600 | — | — |
| 1993-10-20 | $7.15 | $13.70 | 369,000 | — | — |
| 1993-10-19 | $7.22 | $13.83 | 980,100 | — | — |
| 1993-10-18 | $7.22 | $13.83 | 2,230,200 | — | — |
| 1993-10-15 | $7.22 | $13.83 | 1,106,100 | — | — |
| 1993-10-14 | $7.26 | $13.91 | 462,600 | — | — |
| 1993-10-13 | $7.24 | $13.86 | 1,199,700 | — | — |
| 1993-10-12 | $7.22 | $13.83 | 468,000 | — | — |
| 1993-10-11 | $7.26 | $13.91 | 277,200 | — | — |
| 1993-10-08 | $7.26 | $13.91 | 474,300 | — | — |
| 1993-10-07 | $7.26 | $13.91 | 1,155,600 | — | — |
| 1993-10-06 | $7.21 | $13.80 | 371,700 | — | — |
| 1993-10-05 | $7.21 | $13.80 | 1,772,100 | — | — |
| 1993-10-04 | $7.25 | $13.88 | 716,400 | — | — |
| 1993-10-01 | $7.24 | $13.86 | 1,890,900 | — | — |
| 1993-09-30 | $7.22 | $13.83 | 950,400 | — | — |
| 1993-09-29 | $7.19 | $13.78 | 278,100 | — | — |
| 1993-09-28 | $7.26 | $13.91 | 540,000 | — | — |
| 1993-09-27 | $7.25 | $13.88 | 711,000 | — | — |
| 1993-09-24 | $7.14 | $13.67 | 486,900 | — | — |
| 1993-09-23 | $7.11 | $13.62 | 1,231,200 | — | — |
| 1993-09-22 | $7.10 | $13.59 | 1,695,600 | — | — |
| 1993-09-21 | $7.15 | $13.70 | 1,386,900 | — | — |
| 1993-09-20 | $7.19 | $13.78 | 949,500 | — | — |
| 1993-09-17 | $7.24 | $13.86 | 2,801,700 | — | — |
| 1993-09-16 | $7.19 | $13.78 | 1,327,500 | — | — |
| 1993-09-15 | $7.26 | $13.91 | 1,434,600 | — | — |
| 1993-09-14 | $7.32 | $14.02 | 967,500 | — | — |
| 1993-09-13 | $7.32 | $14.02 | 2,403,000 | — | — |
| 1993-09-10 | $7.22 | $13.83 | 1,326,600 | — | — |
| 1993-09-09 | $7.06 | $13.51 | 1,206,900 | — | — |
| 1993-09-08 | $7.00 | $13.40 | 1,814,400 | — | — |
| 1993-09-07 | $6.97 | $13.35 | 2,540,700 | — | — |
| 1993-09-03 | $6.97 | $13.35 | 1,140,300 | — | — |
| 1993-09-02 | $7.08 | $13.40 | 2,666,700 | — | — |
| 1993-09-01 | $7.10 | $13.43 | 1,112,400 | — | — |
| 1993-08-31 | $7.19 | $13.61 | 2,154,600 | — | — |
| 1993-08-30 | $7.28 | $13.77 | 3,130,200 | — | — |
| 1993-08-27 | $7.15 | $13.53 | 2,171,700 | — | — |
| 1993-08-26 | $7.06 | $13.35 | 1,171,800 | — | — |
| 1993-08-25 | $7.07 | $13.38 | 3,660,300 | — | — |
| 1993-08-24 | $6.99 | $13.22 | 1,408,500 | — | — |
| 1993-08-23 | $6.92 | $13.09 | 842,400 | — | — |
| 1993-08-20 | $6.79 | $12.85 | 3,459,600 | — | — |
| 1993-08-19 | $6.81 | $12.88 | 3,066,300 | — | — |
| 1993-08-18 | $6.75 | $12.77 | 1,408,500 | — | — |
| 1993-08-17 | $6.76 | $12.80 | 713,700 | — | — |
| 1993-08-16 | $6.78 | $12.82 | 2,772,900 | — | — |
| 1993-08-13 | $6.69 | $12.67 | 1,678,500 | — | — |
| 1993-08-12 | $6.69 | $12.67 | 1,743,300 | — | — |
| 1993-08-11 | $6.69 | $12.67 | 2,295,000 | — | — |
| 1993-08-10 | $6.85 | $12.95 | 726,300 | — | — |
| 1993-08-09 | $6.78 | $12.82 | 693,000 | — | — |
| 1993-08-06 | $6.78 | $12.82 | 1,071,000 | — | — |
| 1993-08-05 | $6.74 | $12.74 | 1,871,100 | — | — |
| 1993-08-04 | $6.65 | $12.59 | 4,088,700 | — | — |
| 1993-08-03 | $6.56 | $12.40 | 1,586,700 | — | — |
| 1993-08-02 | $6.61 | $12.51 | 928,800 | — | — |
| 1993-07-30 | $6.54 | $12.38 | 1,111,500 | — | — |
| 1993-07-29 | $6.56 | $12.40 | 1,698,300 | — | — |
| 1993-07-28 | $6.46 | $12.22 | 1,014,300 | — | — |
| 1993-07-27 | $6.44 | $12.19 | 800,100 | — | — |
| 1993-07-26 | $6.40 | $12.11 | 933,300 | — | — |
| 1993-07-23 | $6.53 | $12.35 | 729,900 | — | — |
| 1993-07-22 | $6.31 | $11.93 | 866,700 | — | — |
| 1993-07-21 | $6.36 | $12.03 | 757,800 | — | — |
| 1993-07-20 | $6.36 | $12.03 | 1,000,800 | — | — |
| 1993-07-19 | $6.42 | $12.14 | 756,000 | — | — |
| 1993-07-16 | $6.40 | $12.11 | 1,165,500 | — | — |
| 1993-07-15 | $6.43 | $12.17 | 866,700 | — | — |
| 1993-07-14 | $6.47 | $12.25 | 925,200 | — | — |
| 1993-07-13 | $6.49 | $12.27 | 1,399,500 | — | — |
| 1993-07-12 | $6.51 | $12.32 | 1,153,800 | — | — |
| 1993-07-09 | $6.51 | $12.32 | 1,813,500 | — | — |
| 1993-07-08 | $6.60 | $12.48 | 1,400,400 | — | — |
| 1993-07-07 | $6.61 | $12.51 | 432,900 | — | — |
| 1993-07-06 | $6.61 | $12.51 | 611,100 | — | — |
| 1993-07-02 | $6.61 | $12.51 | 617,400 | — | — |
| 1993-07-01 | $6.69 | $12.67 | 925,200 | — | — |
| 1993-06-30 | $6.76 | $12.80 | 897,300 | — | — |
| 1993-06-29 | $6.72 | $12.72 | 878,400 | — | — |
| 1993-06-28 | $6.69 | $12.67 | 816,300 | — | — |
| 1993-06-25 | $6.65 | $12.59 | 831,600 | — | — |
| 1993-06-24 | $6.69 | $12.67 | 1,364,400 | — | — |
| 1993-06-23 | $6.64 | $12.56 | 972,900 | — | — |
| 1993-06-22 | $6.65 | $12.59 | 919,800 | — | — |
| 1993-06-21 | $6.72 | $12.72 | 1,360,800 | — | — |
| 1993-06-18 | $6.54 | $12.38 | 1,295,100 | — | — |
| 1993-06-17 | $6.61 | $12.51 | 457,200 | — | — |
| 1993-06-16 | $6.61 | $12.51 | 543,600 | — | — |
| 1993-06-15 | $6.56 | $12.40 | 358,200 | — | — |
| 1993-06-14 | $6.54 | $12.38 | 624,600 | — | — |
| 1993-06-11 | $6.49 | $12.27 | 555,300 | — | — |
| 1993-06-10 | $6.43 | $12.17 | 710,100 | — | — |
| 1993-06-09 | $6.43 | $12.17 | 1,163,700 | — | — |
| 1993-06-08 | $6.33 | $11.98 | 974,700 | — | — |
| 1993-06-07 | $6.43 | $12.17 | 747,900 | — | — |
| 1993-06-04 | $6.61 | $12.35 | 334,800 | — | — |
| 1993-06-03 | $6.64 | $12.40 | 715,500 | — | — |
| 1993-06-02 | $6.71 | $12.53 | 1,379,700 | — | — |
| 1993-06-01 | $6.65 | $12.43 | 1,847,700 | — | — |
| 1993-05-28 | $6.56 | $12.24 | 2,002,500 | — | — |
| 1993-05-27 | $6.58 | $12.30 | 650,700 | — | — |
| 1993-05-26 | $6.67 | $12.45 | 2,578,500 | — | — |
| 1993-05-25 | $6.54 | $12.22 | 540,900 | — | — |
| 1993-05-24 | $6.58 | $12.30 | 570,600 | — | — |
| 1993-05-21 | $6.53 | $12.19 | 755,100 | — | — |
| 1993-05-20 | $6.64 | $12.40 | 1,446,300 | — | — |
| 1993-05-19 | $6.60 | $12.32 | 3,159,900 | — | — |
| 1993-05-18 | $6.61 | $12.35 | 1,516,500 | — | — |
| 1993-05-17 | $6.71 | $12.53 | 1,165,500 | — | — |
| 1993-05-14 | $6.76 | $12.63 | 1,244,700 | — | — |
| 1993-05-13 | $6.78 | $12.66 | 896,400 | — | — |
| 1993-05-12 | $6.88 | $12.84 | 597,600 | — | — |
| 1993-05-11 | $6.92 | $12.92 | 882,000 | — | — |
| 1993-05-10 | $6.75 | $12.61 | 1,009,800 | — | — |
| 1993-05-07 | $6.71 | $12.53 | 747,000 | — | — |
| 1993-05-06 | $6.83 | $12.76 | 525,600 | — | — |
| 1993-05-05 | $6.88 | $12.84 | 876,600 | — | — |
| 1993-05-04 | $6.90 | $12.89 | 886,500 | — | — |
| 1993-05-03 | $6.90 | $12.89 | 983,700 | — | — |
| 1993-04-30 | $6.76 | $12.63 | 1,116,000 | — | — |
| 1993-04-29 | $6.74 | $12.58 | 687,600 | — | — |
| 1993-04-28 | $6.67 | $12.45 | 820,800 | — | — |
| 1993-04-27 | $6.75 | $12.61 | 1,557,900 | — | — |
| 1993-04-26 | $6.65 | $12.43 | 1,529,100 | — | — |
| 1993-04-23 | $6.83 | $12.76 | 543,600 | — | — |
| 1993-04-22 | $6.81 | $12.71 | 2,155,500 | — | — |
| 1993-04-21 | $6.96 | $13.00 | 509,400 | — | — |
| 1993-04-20 | $7.06 | $13.18 | 2,799,000 | — | — |
| 1993-04-19 | $7.00 | $13.07 | 2,059,200 | — | — |
| 1993-04-16 | $6.92 | $12.92 | 1,638,900 | — | — |
| 1993-04-15 | $6.90 | $12.89 | 1,311,300 | — | — |
| 1993-04-14 | $6.85 | $12.79 | 709,200 | — | — |
| 1993-04-13 | $6.82 | $12.74 | 885,600 | — | — |
| 1993-04-12 | $6.86 | $12.82 | 1,701,900 | — | — |
| 1993-04-08 | $6.69 | $12.50 | 1,256,400 | — | — |
| 1993-04-07 | $6.75 | $12.61 | 855,000 | — | — |
| 1993-04-06 | $6.79 | $12.69 | 2,093,400 | — | — |
| 1993-04-05 | $6.67 | $12.45 | 1,271,700 | — | — |
| 1993-04-02 | $6.75 | $12.61 | 1,231,200 | — | — |
| 1993-04-01 | $6.86 | $12.82 | 1,204,200 | — | — |
| 1993-03-31 | $6.89 | $12.87 | 1,455,300 | — | — |
| 1993-03-30 | $6.85 | $12.79 | 1,008,000 | — | — |
| 1993-03-29 | $6.93 | $12.94 | 1,146,600 | — | — |
| 1993-03-26 | $6.85 | $12.79 | 1,135,800 | — | — |
| 1993-03-25 | $6.90 | $12.89 | 979,200 | — | — |
| 1993-03-24 | $6.97 | $13.02 | 918,900 | — | — |
| 1993-03-23 | $7.03 | $13.13 | 1,546,200 | — | — |
| 1993-03-22 | $7.04 | $13.15 | 1,336,500 | — | — |
| 1993-03-19 | $7.04 | $13.15 | 2,576,700 | — | — |
| 1993-03-18 | $6.92 | $12.92 | 572,400 | — | — |
| 1993-03-17 | $6.82 | $12.74 | 956,700 | — | — |
| 1993-03-16 | $6.81 | $12.71 | 1,647,900 | — | — |
| 1993-03-15 | $6.74 | $12.58 | 2,070,000 | — | — |
| 1993-03-12 | $6.69 | $12.50 | 1,878,300 | — | — |
| 1993-03-11 | $6.90 | $12.89 | 1,303,200 | — | — |
| 1993-03-10 | $6.83 | $12.76 | 881,100 | — | — |
| 1993-03-09 | $6.85 | $12.79 | 2,138,400 | — | — |
| 1993-03-08 | $6.78 | $12.66 | 1,712,700 | — | — |
| 1993-03-05 | $6.72 | $12.40 | 903,600 | — | — |
| 1993-03-04 | $6.75 | $12.45 | 1,335,600 | — | — |
| 1993-03-03 | $6.82 | $12.58 | 1,443,600 | — | — |
| 1993-03-02 | $6.81 | $12.55 | 1,728,000 | — | — |
| 1993-03-01 | $6.78 | $12.50 | 2,337,300 | — | — |
| 1993-02-26 | $6.85 | $12.63 | 1,274,400 | — | — |
| 1993-02-25 | $6.85 | $12.63 | 3,662,100 | — | — |
| 1993-02-24 | $6.69 | $12.35 | 2,581,200 | — | — |
| 1993-02-23 | $6.50 | $11.99 | 2,623,500 | — | — |
| 1993-02-22 | $6.47 | $11.94 | 3,020,400 | — | — |
| 1993-02-19 | $6.85 | $12.63 | 2,967,300 | — | — |
| 1993-02-18 | $6.85 | $12.63 | 2,047,500 | — | — |
| 1993-02-17 | $6.94 | $12.81 | 2,673,000 | — | — |
| 1993-02-16 | $7.07 | $13.04 | 4,068,900 | — | — |
| 1993-02-12 | $7.24 | $13.35 | 2,695,500 | — | — |
| 1993-02-11 | $7.38 | $13.60 | 2,467,800 | — | — |
| 1993-02-10 | $7.38 | $13.60 | 1,431,900 | — | — |
| 1993-02-09 | $7.33 | $13.53 | 975,600 | — | — |
| 1993-02-08 | $7.33 | $13.53 | 2,595,600 | — | — |
| 1993-02-05 | $7.28 | $13.42 | 2,223,900 | — | — |
| 1993-02-04 | $7.51 | $13.86 | 2,759,400 | — | — |
| 1993-02-03 | $7.38 | $13.60 | 4,413,600 | — | — |
| 1993-02-02 | $7.14 | $13.17 | 2,461,500 | — | — |
| 1993-02-01 | $7.15 | $13.19 | 4,749,300 | — | — |
| 1993-01-29 | $6.89 | $12.71 | 1,485,900 | — | — |
| 1993-01-28 | $6.85 | $12.63 | 2,025,000 | — | — |
| 1993-01-27 | $6.82 | $12.58 | 1,357,200 | — | — |
| 1993-01-26 | $6.86 | $12.65 | 4,287,600 | — | — |
| 1993-01-25 | $6.75 | $12.45 | 2,574,000 | — | — |
| 1993-01-22 | $6.53 | $12.04 | 3,516,300 | — | — |
| 1993-01-21 | $6.64 | $12.24 | 972,000 | — | — |
| 1993-01-20 | $6.67 | $12.30 | 962,100 | — | — |
| 1993-01-19 | $6.67 | $12.30 | 827,100 | — | — |
| 1993-01-18 | $6.67 | $12.30 | 633,600 | — | — |
| 1993-01-15 | $6.69 | $12.35 | 4,658,400 | — | — |
| 1993-01-14 | $6.50 | $11.99 | 955,800 | — | — |
| 1993-01-13 | $6.46 | $11.91 | 619,200 | — | — |
| 1993-01-12 | $6.47 | $11.94 | 951,300 | — | — |
| 1993-01-11 | $6.42 | $11.83 | 703,800 | — | — |
| 1993-01-08 | $6.43 | $11.86 | 1,005,300 | — | — |
| 1993-01-07 | $6.54 | $12.06 | 2,454,300 | — | — |
| 1993-01-06 | $6.54 | $12.06 | 1,419,300 | — | — |
| 1993-01-05 | $6.47 | $11.94 | 1,372,500 | — | — |
| 1993-01-04 | $6.51 | $12.01 | 2,721,600 | — | — |