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 | $7.75 | $8.41 | 852,000 | — | — |
| 1993-12-30 | $7.69 | $8.35 | 1,082,400 | — | — |
| 1993-12-29 | $7.69 | $8.35 | 550,800 | — | — |
| 1993-12-28 | $7.61 | $8.27 | 747,600 | — | — |
| 1993-12-27 | $7.60 | $8.26 | 720,000 | — | — |
| 1993-12-23 | $7.69 | $8.35 | 691,200 | — | — |
| 1993-12-22 | $7.61 | $8.27 | 1,550,400 | — | — |
| 1993-12-21 | $7.67 | $8.32 | 1,046,400 | — | — |
| 1993-12-20 | $7.73 | $8.39 | 1,353,600 | — | — |
| 1993-12-17 | $7.77 | $8.44 | 690,000 | — | — |
| 1993-12-16 | $7.75 | $8.41 | 822,000 | — | — |
| 1993-12-15 | $7.79 | $8.46 | 10,455,600 | — | — |
| 1993-12-14 | $7.82 | $8.49 | 2,354,400 | — | — |
| 1993-12-13 | $7.80 | $8.47 | 732,000 | — | — |
| 1993-12-10 | $7.80 | $8.47 | 602,400 | — | — |
| 1993-12-09 | $7.84 | $8.52 | 828,000 | — | — |
| 1993-12-08 | $7.80 | $8.47 | 5,206,800 | — | — |
| 1993-12-07 | $7.77 | $8.44 | 1,761,600 | — | — |
| 1993-12-06 | $7.75 | $8.41 | 1,808,400 | — | — |
| 1993-12-03 | $7.72 | $8.38 | 1,336,800 | — | — |
| 1993-12-02 | $7.73 | $8.39 | 1,326,000 | — | — |
| 1993-12-01 | $7.75 | $8.41 | 1,789,200 | — | — |
| 1993-11-30 | $7.71 | $8.37 | 3,253,200 | — | — |
| 1993-11-29 | $7.81 | $8.48 | 715,200 | — | — |
| 1993-11-26 | $7.81 | $8.48 | 273,600 | — | — |
| 1993-11-24 | $7.81 | $8.48 | 1,809,600 | — | — |
| 1993-11-23 | $7.79 | $8.46 | 1,359,600 | — | — |
| 1993-11-22 | $7.79 | $8.46 | 1,016,400 | — | — |
| 1993-11-19 | $7.92 | $8.59 | 1,821,600 | — | — |
| 1993-11-18 | $7.83 | $8.50 | 847,200 | — | — |
| 1993-11-17 | $7.82 | $8.49 | 2,431,200 | — | — |
| 1993-11-16 | $7.94 | $8.62 | 958,800 | — | — |
| 1993-11-15 | $7.99 | $8.67 | 1,866,000 | — | — |
| 1993-11-12 | $8.06 | $8.75 | 2,709,600 | — | — |
| 1993-11-11 | $7.97 | $8.65 | 1,543,200 | — | — |
| 1993-11-10 | $7.92 | $8.59 | 1,186,800 | — | — |
| 1993-11-09 | $7.86 | $8.54 | 4,748,400 | — | — |
| 1993-11-08 | $7.79 | $8.46 | 2,784,000 | — | — |
| 1993-11-05 | $7.90 | $8.57 | 3,334,800 | — | — |
| 1993-11-04 | $7.77 | $8.44 | 1,042,800 | — | — |
| 1993-11-03 | $7.92 | $8.59 | 1,687,200 | — | — |
| 1993-11-02 | $7.78 | $8.45 | 500,400 | — | — |
| 1993-11-01 | $7.88 | $8.55 | 890,400 | — | — |
| 1993-10-29 | $7.80 | $8.45 | 1,123,200 | — | — |
| 1993-10-28 | $7.74 | $8.38 | 340,800 | — | — |
| 1993-10-27 | $7.77 | $8.41 | 526,800 | — | — |
| 1993-10-26 | $7.74 | $8.38 | 664,800 | — | — |
| 1993-10-25 | $7.82 | $8.47 | 624,000 | — | — |
| 1993-10-22 | $7.82 | $8.47 | 501,600 | — | — |
| 1993-10-21 | $7.84 | $8.49 | 998,400 | — | — |
| 1993-10-20 | $7.97 | $8.63 | 1,117,200 | — | — |
| 1993-10-19 | $7.97 | $8.63 | 1,305,600 | — | — |
| 1993-10-18 | $8.00 | $8.66 | 1,292,400 | — | — |
| 1993-10-15 | $7.93 | $8.58 | 2,325,600 | — | — |
| 1993-10-14 | $7.79 | $8.44 | 2,659,200 | — | — |
| 1993-10-13 | $7.71 | $8.35 | 2,220,000 | — | — |
| 1993-10-12 | $7.60 | $8.23 | 652,800 | — | — |
| 1993-10-11 | $7.65 | $8.28 | 770,400 | — | — |
| 1993-10-08 | $7.57 | $8.20 | 4,082,400 | — | — |
| 1993-10-07 | $7.57 | $8.20 | 1,221,600 | — | — |
| 1993-10-06 | $7.60 | $8.23 | 690,000 | — | — |
| 1993-10-05 | $7.60 | $8.23 | 1,246,800 | — | — |
| 1993-10-04 | $7.65 | $8.28 | 824,400 | — | — |
| 1993-10-01 | $7.65 | $8.28 | 625,200 | — | — |
| 1993-09-30 | $7.63 | $8.26 | 750,000 | — | — |
| 1993-09-29 | $7.67 | $8.30 | 1,135,200 | — | — |
| 1993-09-28 | $7.68 | $8.29 | 1,801,200 | — | — |
| 1993-09-27 | $7.73 | $8.35 | 969,600 | — | — |
| 1993-09-24 | $7.77 | $8.39 | 805,200 | — | — |
| 1993-09-23 | $7.81 | $8.44 | 1,921,200 | — | — |
| 1993-09-22 | $7.82 | $8.45 | 474,000 | — | — |
| 1993-09-21 | $7.81 | $8.44 | 928,800 | — | — |
| 1993-09-20 | $7.90 | $8.53 | 2,776,800 | — | — |
| 1993-09-17 | $7.91 | $8.54 | 892,800 | — | — |
| 1993-09-16 | $7.94 | $8.57 | 1,464,000 | — | — |
| 1993-09-15 | $7.94 | $8.57 | 2,499,600 | — | — |
| 1993-09-14 | $8.06 | $8.71 | 888,000 | — | — |
| 1993-09-13 | $8.09 | $8.74 | 570,000 | — | — |
| 1993-09-10 | $8.06 | $8.71 | 1,357,200 | — | — |
| 1993-09-09 | $8.05 | $8.69 | 3,207,600 | — | — |
| 1993-09-08 | $8.00 | $8.64 | 2,680,800 | — | — |
| 1993-09-07 | $7.97 | $8.60 | 1,252,800 | — | — |
| 1993-09-03 | $7.96 | $8.59 | 708,000 | — | — |
| 1993-09-02 | $7.96 | $8.59 | 1,800,000 | — | — |
| 1993-09-01 | $7.81 | $8.44 | 844,800 | — | — |
| 1993-08-31 | $7.77 | $8.39 | 1,824,000 | — | — |
| 1993-08-30 | $7.88 | $8.50 | 645,600 | — | — |
| 1993-08-27 | $7.85 | $8.48 | 1,968,000 | — | — |
| 1993-08-26 | $7.77 | $8.39 | 296,400 | — | — |
| 1993-08-25 | $7.82 | $8.45 | 1,094,400 | — | — |
| 1993-08-24 | $7.81 | $8.44 | 1,171,200 | — | — |
| 1993-08-23 | $7.77 | $8.39 | 1,081,200 | — | — |
| 1993-08-20 | $7.78 | $8.40 | 1,552,800 | — | — |
| 1993-08-19 | $7.88 | $8.50 | 1,336,800 | — | — |
| 1993-08-18 | $7.84 | $8.47 | 1,855,200 | — | — |
| 1993-08-17 | $7.91 | $8.54 | 1,347,600 | — | — |
| 1993-08-16 | $7.63 | $8.23 | 763,200 | — | — |
| 1993-08-13 | $7.64 | $8.24 | 2,296,800 | — | — |
| 1993-08-12 | $7.54 | $8.14 | 4,519,200 | — | — |
| 1993-08-11 | $7.68 | $8.29 | 1,809,600 | — | — |
| 1993-08-10 | $7.56 | $8.17 | 2,192,400 | — | — |
| 1993-08-09 | $7.54 | $8.14 | 1,263,600 | — | — |
| 1993-08-06 | $7.44 | $8.03 | 1,620,000 | — | — |
| 1993-08-05 | $7.33 | $7.92 | 2,503,200 | — | — |
| 1993-08-04 | $7.34 | $7.93 | 3,080,400 | — | — |
| 1993-08-03 | $7.36 | $7.95 | 2,084,400 | — | — |
| 1993-08-02 | $7.42 | $8.01 | 1,230,000 | — | — |
| 1993-07-30 | $7.49 | $8.06 | 418,800 | — | — |
| 1993-07-29 | $7.53 | $8.11 | 1,684,800 | — | — |
| 1993-07-28 | $7.54 | $8.12 | 1,975,200 | — | — |
| 1993-07-27 | $7.57 | $8.15 | 794,400 | — | — |
| 1993-07-26 | $7.64 | $8.22 | 1,543,200 | — | — |
| 1993-07-23 | $7.67 | $8.26 | 1,533,600 | — | — |
| 1993-07-22 | $7.71 | $8.30 | 573,600 | — | — |
| 1993-07-21 | $7.72 | $8.31 | 456,000 | — | — |
| 1993-07-20 | $7.79 | $8.39 | 1,012,800 | — | — |
| 1993-07-19 | $7.84 | $8.45 | 849,600 | — | — |
| 1993-07-16 | $7.90 | $8.50 | 369,600 | — | — |
| 1993-07-15 | $8.05 | $8.67 | 543,600 | — | — |
| 1993-07-14 | $8.15 | $8.77 | 1,660,800 | — | — |
| 1993-07-13 | $8.08 | $8.70 | 1,062,000 | — | — |
| 1993-07-12 | $8.19 | $8.82 | 1,945,200 | — | — |
| 1993-07-09 | $8.00 | $8.61 | 1,713,600 | — | — |
| 1993-07-08 | $7.92 | $8.52 | 1,473,600 | — | — |
| 1993-07-07 | $7.90 | $8.50 | 1,279,200 | — | — |
| 1993-07-06 | $7.86 | $8.47 | 346,800 | — | — |
| 1993-07-02 | $7.83 | $8.43 | 429,600 | — | — |
| 1993-07-01 | $7.82 | $8.42 | 1,036,800 | — | — |
| 1993-06-30 | $7.89 | $8.49 | 849,600 | — | — |
| 1993-06-29 | $7.92 | $8.52 | 433,200 | — | — |
| 1993-06-28 | $7.92 | $8.52 | 1,408,800 | — | — |
| 1993-06-25 | $7.98 | $8.59 | 954,000 | — | — |
| 1993-06-24 | $7.98 | $8.59 | 1,389,600 | — | — |
| 1993-06-23 | $7.91 | $8.51 | 1,156,800 | — | — |
| 1993-06-22 | $7.81 | $8.41 | 1,596,000 | — | — |
| 1993-06-21 | $7.86 | $8.47 | 718,800 | — | — |
| 1993-06-18 | $7.88 | $8.48 | 991,200 | — | — |
| 1993-06-17 | $7.86 | $8.47 | 2,082,000 | — | — |
| 1993-06-16 | $7.85 | $8.46 | 331,200 | — | — |
| 1993-06-15 | $7.85 | $8.46 | 555,600 | — | — |
| 1993-06-14 | $7.85 | $8.46 | 1,310,400 | — | — |
| 1993-06-11 | $7.78 | $8.38 | 558,000 | — | — |
| 1993-06-10 | $7.75 | $8.35 | 442,800 | — | — |
| 1993-06-09 | $7.77 | $8.37 | 642,000 | — | — |
| 1993-06-08 | $7.73 | $8.32 | 573,600 | — | — |
| 1993-06-07 | $7.76 | $8.36 | 740,400 | — | — |
| 1993-06-04 | $7.79 | $8.39 | 812,400 | — | — |
| 1993-06-03 | $7.81 | $8.41 | 596,400 | — | — |
| 1993-06-02 | $7.89 | $8.49 | 744,000 | — | — |
| 1993-06-01 | $7.92 | $8.52 | 487,200 | — | — |
| 1993-05-28 | $7.83 | $8.43 | 543,600 | — | — |
| 1993-05-27 | $7.99 | $8.60 | 712,800 | — | — |
| 1993-05-26 | $8.02 | $8.64 | 697,200 | — | — |
| 1993-05-25 | $7.88 | $8.48 | 464,400 | — | — |
| 1993-05-24 | $7.81 | $8.41 | 914,400 | — | — |
| 1993-05-21 | $7.86 | $8.47 | 705,600 | — | — |
| 1993-05-20 | $7.92 | $8.52 | 1,468,800 | — | — |
| 1993-05-19 | $7.95 | $8.56 | 1,096,800 | — | — |
| 1993-05-18 | $7.85 | $8.46 | 3,663,600 | — | — |
| 1993-05-17 | $7.80 | $8.40 | 1,494,000 | — | — |
| 1993-05-14 | $7.96 | $8.57 | 1,869,600 | — | — |
| 1993-05-13 | $8.13 | $8.75 | 1,602,000 | — | — |
| 1993-05-12 | $8.25 | $8.88 | 1,262,400 | — | — |
| 1993-05-11 | $8.28 | $8.92 | 1,598,400 | — | — |
| 1993-05-10 | $8.40 | $9.04 | 825,600 | — | — |
| 1993-05-07 | $8.34 | $8.98 | 1,480,800 | — | — |
| 1993-05-06 | $8.18 | $8.81 | 1,255,200 | — | — |
| 1993-05-05 | $8.24 | $8.87 | 1,290,000 | — | — |
| 1993-05-04 | $8.25 | $8.88 | 1,438,800 | — | — |
| 1993-05-03 | $8.15 | $8.77 | 2,041,200 | — | — |
| 1993-04-30 | $8.17 | $8.77 | 866,400 | — | — |
| 1993-04-29 | $8.21 | $8.82 | 1,872,000 | — | — |
| 1993-04-28 | $8.30 | $8.92 | 1,280,400 | — | — |
| 1993-04-27 | $8.36 | $8.98 | 2,000,400 | — | — |
| 1993-04-26 | $8.40 | $9.02 | 1,399,200 | — | — |
| 1993-04-23 | $8.50 | $9.13 | 1,014,000 | — | — |
| 1993-04-22 | $8.48 | $9.11 | 1,296,000 | — | — |
| 1993-04-21 | $8.43 | $9.05 | 1,192,800 | — | — |
| 1993-04-20 | $8.41 | $9.03 | 1,154,400 | — | — |
| 1993-04-19 | $8.45 | $9.07 | 1,303,200 | — | — |
| 1993-04-16 | $8.46 | $9.08 | 1,549,200 | — | — |
| 1993-04-15 | $8.44 | $9.06 | 3,139,200 | — | — |
| 1993-04-14 | $8.42 | $9.04 | 2,156,400 | — | — |
| 1993-04-13 | $8.21 | $8.82 | 1,525,200 | — | — |
| 1993-04-12 | $8.01 | $8.60 | 2,464,800 | — | — |
| 1993-04-08 | $7.95 | $8.54 | 2,228,400 | — | — |
| 1993-04-07 | $7.98 | $8.57 | 1,611,600 | — | — |
| 1993-04-06 | $7.95 | $8.54 | 3,687,600 | — | — |
| 1993-04-05 | $8.05 | $8.65 | 5,059,200 | — | — |
| 1993-04-02 | $7.83 | $8.41 | 9,808,800 | — | — |
| 1993-04-01 | $9.20 | $9.88 | 2,359,200 | — | — |
| 1993-03-31 | $9.17 | $9.85 | 517,200 | — | — |
| 1993-03-30 | $9.13 | $9.80 | 823,200 | — | — |
| 1993-03-29 | $9.13 | $9.80 | 810,000 | — | — |
| 1993-03-26 | $9.03 | $9.70 | 463,200 | — | — |
| 1993-03-25 | $8.96 | $9.62 | 1,207,200 | — | — |
| 1993-03-24 | $8.91 | $9.57 | 1,336,800 | — | — |
| 1993-03-23 | $8.72 | $9.36 | 2,102,400 | — | — |
| 1993-03-22 | $8.68 | $9.32 | 3,789,600 | — | — |
| 1993-03-19 | $8.71 | $9.35 | 1,359,600 | — | — |
| 1993-03-18 | $8.74 | $9.39 | 860,400 | — | — |
| 1993-03-17 | $8.72 | $9.36 | 1,026,000 | — | — |
| 1993-03-16 | $8.77 | $9.42 | 642,000 | — | — |
| 1993-03-15 | $8.78 | $9.43 | 416,400 | — | — |
| 1993-03-12 | $8.82 | $9.48 | 823,200 | — | — |
| 1993-03-11 | $8.95 | $9.61 | 792,000 | — | — |
| 1993-03-10 | $8.89 | $9.54 | 1,120,800 | — | — |
| 1993-03-09 | $8.77 | $9.42 | 1,687,200 | — | — |
| 1993-03-08 | $8.75 | $9.40 | 1,122,000 | — | — |
| 1993-03-05 | $8.68 | $9.32 | 1,237,200 | — | — |
| 1993-03-04 | $8.58 | $9.22 | 1,527,600 | — | — |
| 1993-03-03 | $8.68 | $9.32 | 1,212,000 | — | — |
| 1993-03-02 | $8.88 | $9.53 | 1,899,600 | — | — |
| 1993-03-01 | $8.52 | $9.15 | 1,446,000 | — | — |
| 1993-02-26 | $8.50 | $9.13 | 1,986,000 | — | — |
| 1993-02-25 | $8.44 | $9.06 | 1,384,800 | — | — |
| 1993-02-24 | $8.40 | $9.02 | 1,818,000 | — | — |
| 1993-02-23 | $8.36 | $8.98 | 3,380,400 | — | — |
| 1993-02-22 | $8.21 | $8.82 | 4,953,600 | — | — |
| 1993-02-19 | $8.65 | $9.29 | 1,503,600 | — | — |
| 1993-02-18 | $8.71 | $9.35 | 1,568,400 | — | — |
| 1993-02-17 | $8.66 | $9.30 | 4,281,600 | — | — |
| 1993-02-16 | $8.67 | $9.31 | 4,132,800 | — | — |
| 1993-02-12 | $9.08 | $9.76 | 934,800 | — | — |
| 1993-02-11 | $9.15 | $9.82 | 1,514,400 | — | — |
| 1993-02-10 | $9.13 | $9.80 | 3,442,800 | — | — |
| 1993-02-09 | $9.19 | $9.87 | 2,467,200 | — | — |
| 1993-02-08 | $9.28 | $9.97 | 3,099,600 | — | — |
| 1993-02-05 | $9.52 | $10.23 | 757,200 | — | — |
| 1993-02-04 | $9.61 | $10.33 | 1,838,400 | — | — |
| 1993-02-03 | $9.49 | $10.17 | 1,450,800 | — | — |
| 1993-02-02 | $9.53 | $10.21 | 864,000 | — | — |
| 1993-02-01 | $9.58 | $10.27 | 1,521,600 | — | — |
| 1993-01-29 | $9.42 | $10.09 | 2,038,800 | — | — |
| 1993-01-28 | $9.49 | $10.17 | 1,748,400 | — | — |
| 1993-01-27 | $9.48 | $10.16 | 2,184,000 | — | — |
| 1993-01-26 | $9.48 | $10.16 | 1,567,200 | — | — |
| 1993-01-25 | $9.45 | $10.13 | 1,598,400 | — | — |
| 1993-01-22 | $9.38 | $10.05 | 807,600 | — | — |
| 1993-01-21 | $9.42 | $10.09 | 1,280,400 | — | — |
| 1993-01-20 | $9.47 | $10.15 | 1,225,200 | — | — |
| 1993-01-19 | $9.47 | $10.15 | 1,618,800 | — | — |
| 1993-01-18 | $9.58 | $10.27 | 723,600 | — | — |
| 1993-01-15 | $9.66 | $10.35 | 1,845,600 | — | — |
| 1993-01-14 | $9.61 | $10.30 | 763,200 | — | — |
| 1993-01-13 | $9.49 | $10.17 | 753,600 | — | — |
| 1993-01-12 | $9.49 | $10.17 | 620,400 | — | — |
| 1993-01-11 | $9.51 | $10.19 | 909,600 | — | — |
| 1993-01-08 | $9.40 | $10.07 | 1,980,000 | — | — |
| 1993-01-07 | $9.49 | $10.17 | 3,208,800 | — | — |
| 1993-01-06 | $9.69 | $10.38 | 2,113,200 | — | — |
| 1993-01-05 | $9.82 | $10.53 | 1,050,000 | — | — |
| 1993-01-04 | $9.99 | $10.71 | 420,000 | — | — |