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
- 1992-06-17 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 | $8.31 | $8.51 | 463,600 | — | — |
| 1993-12-30 | $8.38 | $8.57 | 540,600 | — | — |
| 1993-12-29 | $8.31 | $8.51 | 1,024,000 | — | — |
| 1993-12-28 | $8.19 | $8.38 | 303,400 | — | — |
| 1993-12-27 | $8.13 | $8.31 | 292,400 | — | — |
| 1993-12-23 | $8.06 | $8.25 | 368,600 | — | — |
| 1993-12-22 | $8.00 | $8.19 | 509,200 | — | — |
| 1993-12-21 | $8.06 | $8.25 | 965,800 | — | — |
| 1993-12-20 | $8.13 | $8.31 | 544,000 | — | — |
| 1993-12-17 | $8.38 | $8.57 | 521,200 | — | — |
| 1993-12-16 | $8.44 | $8.63 | 679,400 | — | — |
| 1993-12-15 | $8.00 | $8.19 | 1,046,200 | — | — |
| 1993-12-14 | $8.25 | $8.44 | 474,800 | — | — |
| 1993-12-13 | $8.44 | $8.63 | 615,800 | — | — |
| 1993-12-10 | $8.19 | $8.38 | 589,200 | — | — |
| 1993-12-09 | $8.00 | $8.19 | 607,200 | — | — |
| 1993-12-08 | $8.31 | $8.51 | 446,600 | — | — |
| 1993-12-07 | $8.31 | $8.51 | 327,200 | — | — |
| 1993-12-06 | $8.44 | $8.63 | 601,600 | — | — |
| 1993-12-03 | $8.38 | $8.54 | 546,600 | — | — |
| 1993-12-02 | $8.13 | $8.28 | 507,800 | — | — |
| 1993-12-01 | $7.94 | $8.09 | 485,200 | — | — |
| 1993-11-30 | $8.06 | $8.22 | 436,000 | — | — |
| 1993-11-29 | $8.13 | $8.28 | 284,200 | — | — |
| 1993-11-26 | $8.06 | $8.22 | 98,800 | — | — |
| 1993-11-24 | $8.00 | $8.16 | 504,800 | — | — |
| 1993-11-23 | $7.88 | $8.03 | 1,464,400 | — | — |
| 1993-11-22 | $7.94 | $8.09 | 784,000 | — | — |
| 1993-11-19 | $8.25 | $8.41 | 427,600 | — | — |
| 1993-11-18 | $8.31 | $8.47 | 392,600 | — | — |
| 1993-11-17 | $8.13 | $8.28 | 421,000 | — | — |
| 1993-11-16 | $8.31 | $8.47 | 309,600 | — | — |
| 1993-11-15 | $8.31 | $8.47 | 379,600 | — | — |
| 1993-11-12 | $8.50 | $8.67 | 367,200 | — | — |
| 1993-11-11 | $8.44 | $8.60 | 524,600 | — | — |
| 1993-11-10 | $8.19 | $8.35 | 436,400 | — | — |
| 1993-11-09 | $8.38 | $8.54 | 777,400 | — | — |
| 1993-11-08 | $8.38 | $8.54 | 192,200 | — | — |
| 1993-11-05 | $8.19 | $8.35 | 428,200 | — | — |
| 1993-11-04 | $8.31 | $8.47 | 332,400 | — | — |
| 1993-11-03 | $8.50 | $8.67 | 1,346,400 | — | — |
| 1993-11-02 | $8.50 | $8.67 | 1,456,600 | — | — |
| 1993-11-01 | $8.31 | $8.47 | 2,378,200 | — | — |
| 1993-10-29 | $8.06 | $8.22 | 892,000 | — | — |
| 1993-10-28 | $8.06 | $8.22 | 880,800 | — | — |
| 1993-10-27 | $7.94 | $8.09 | 1,571,000 | — | — |
| 1993-10-26 | $7.88 | $8.03 | 833,400 | — | — |
| 1993-10-25 | $7.75 | $7.90 | 478,800 | — | — |
| 1993-10-22 | $7.56 | $7.71 | 380,200 | — | — |
| 1993-10-21 | $7.69 | $7.84 | 451,200 | — | — |
| 1993-10-20 | $7.50 | $7.65 | 1,060,600 | — | — |
| 1993-10-19 | $7.50 | $7.65 | 1,097,400 | — | — |
| 1993-10-18 | $7.75 | $7.90 | 641,000 | — | — |
| 1993-10-15 | $7.69 | $7.84 | 501,800 | — | — |
| 1993-10-14 | $7.56 | $7.71 | 437,800 | — | — |
| 1993-10-13 | $7.75 | $7.90 | 275,800 | — | — |
| 1993-10-12 | $7.75 | $7.90 | 516,400 | — | — |
| 1993-10-11 | $7.94 | $8.09 | 1,413,200 | — | — |
| 1993-10-08 | $7.81 | $7.96 | 325,800 | — | — |
| 1993-10-07 | $7.81 | $7.96 | 164,000 | — | — |
| 1993-10-06 | $7.81 | $7.96 | 333,600 | — | — |
| 1993-10-05 | $7.81 | $7.96 | 284,200 | — | — |
| 1993-10-04 | $7.88 | $8.03 | 400,600 | — | — |
| 1993-10-01 | $7.81 | $7.96 | 287,000 | — | — |
| 1993-09-30 | $7.75 | $7.90 | 338,400 | — | — |
| 1993-09-29 | $7.63 | $7.77 | 558,600 | — | — |
| 1993-09-28 | $7.56 | $7.71 | 455,200 | — | — |
| 1993-09-27 | $7.75 | $7.90 | 434,000 | — | — |
| 1993-09-24 | $7.69 | $7.84 | 345,600 | — | — |
| 1993-09-23 | $7.63 | $7.77 | 604,200 | — | — |
| 1993-09-22 | $7.94 | $8.09 | 658,800 | — | — |
| 1993-09-21 | $7.88 | $8.03 | 679,400 | — | — |
| 1993-09-20 | $7.81 | $7.96 | 966,200 | — | — |
| 1993-09-17 | $7.88 | $8.03 | 840,800 | — | — |
| 1993-09-16 | $7.88 | $8.03 | 602,600 | — | — |
| 1993-09-15 | $7.75 | $7.90 | 568,800 | — | — |
| 1993-09-14 | $7.63 | $7.77 | 528,800 | — | — |
| 1993-09-13 | $7.88 | $8.03 | 894,200 | — | — |
| 1993-09-10 | $7.69 | $7.84 | 473,400 | — | — |
| 1993-09-09 | $7.75 | $7.90 | 364,000 | — | — |
| 1993-09-08 | $7.69 | $7.84 | 978,800 | — | — |
| 1993-09-07 | $7.88 | $8.03 | 350,400 | — | — |
| 1993-09-03 | $7.94 | $8.09 | 672,000 | — | — |
| 1993-09-02 | $7.75 | $7.90 | 381,200 | — | — |
| 1993-09-01 | $7.56 | $7.68 | 544,200 | — | — |
| 1993-08-31 | $7.69 | $7.81 | 345,400 | — | — |
| 1993-08-30 | $7.69 | $7.81 | 486,400 | — | — |
| 1993-08-27 | $7.75 | $7.87 | 421,800 | — | — |
| 1993-08-26 | $7.69 | $7.81 | 517,200 | — | — |
| 1993-08-25 | $7.81 | $7.93 | 674,600 | — | — |
| 1993-08-24 | $7.88 | $8.00 | 922,800 | — | — |
| 1993-08-23 | $7.88 | $8.00 | 366,200 | — | — |
| 1993-08-20 | $7.63 | $7.74 | 950,400 | — | — |
| 1993-08-19 | $7.69 | $7.81 | 595,600 | — | — |
| 1993-08-18 | $7.75 | $7.87 | 927,200 | — | — |
| 1993-08-17 | $7.75 | $7.87 | 796,000 | — | — |
| 1993-08-16 | $7.88 | $8.00 | 273,600 | — | — |
| 1993-08-13 | $7.88 | $8.00 | 454,000 | — | — |
| 1993-08-12 | $7.81 | $7.93 | 791,000 | — | — |
| 1993-08-11 | $7.88 | $8.00 | 914,000 | — | — |
| 1993-08-10 | $7.94 | $8.06 | 695,000 | — | — |
| 1993-08-09 | $8.00 | $8.12 | 721,000 | — | — |
| 1993-08-06 | $7.88 | $8.00 | 902,200 | — | — |
| 1993-08-05 | $7.75 | $7.87 | 537,400 | — | — |
| 1993-08-04 | $7.81 | $7.93 | 721,200 | — | — |
| 1993-08-03 | $7.75 | $7.87 | 1,130,000 | — | — |
| 1993-08-02 | $7.81 | $7.93 | 504,600 | — | — |
| 1993-07-30 | $7.81 | $7.93 | 1,002,000 | — | — |
| 1993-07-29 | $7.81 | $7.93 | 839,800 | — | — |
| 1993-07-28 | $7.88 | $8.00 | 1,789,200 | — | — |
| 1993-07-27 | $7.81 | $7.93 | 658,800 | — | — |
| 1993-07-26 | $7.88 | $8.00 | 1,005,200 | — | — |
| 1993-07-23 | $7.88 | $8.00 | 413,800 | — | — |
| 1993-07-22 | $7.81 | $7.93 | 767,800 | — | — |
| 1993-07-21 | $7.94 | $8.06 | 617,400 | — | — |
| 1993-07-20 | $7.69 | $7.81 | 563,400 | — | — |
| 1993-07-19 | $7.81 | $7.93 | 263,000 | — | — |
| 1993-07-16 | $8.00 | $8.12 | 681,200 | — | — |
| 1993-07-15 | $8.00 | $8.12 | 827,200 | — | — |
| 1993-07-14 | $7.81 | $7.93 | 1,409,600 | — | — |
| 1993-07-13 | $7.94 | $8.06 | 1,293,200 | — | — |
| 1993-07-12 | $8.13 | $8.25 | 1,114,800 | — | — |
| 1993-07-09 | $7.81 | $7.93 | 339,000 | — | — |
| 1993-07-08 | $8.00 | $8.12 | 803,400 | — | — |
| 1993-07-07 | $7.75 | $7.87 | 267,000 | — | — |
| 1993-07-06 | $7.75 | $7.87 | 1,088,000 | — | — |
| 1993-07-02 | $7.88 | $8.00 | 448,800 | — | — |
| 1993-07-01 | $7.88 | $8.00 | 1,349,600 | — | — |
| 1993-06-30 | $7.75 | $7.87 | 1,685,800 | — | — |
| 1993-06-29 | $7.63 | $7.74 | 1,304,800 | — | — |
| 1993-06-28 | $7.69 | $7.81 | 806,400 | — | — |
| 1993-06-25 | $7.56 | $7.68 | 1,148,600 | — | — |
| 1993-06-24 | $7.63 | $7.74 | 570,000 | — | — |
| 1993-06-23 | $7.75 | $7.87 | 933,400 | — | — |
| 1993-06-22 | $7.81 | $7.93 | 493,200 | — | — |
| 1993-06-21 | $7.81 | $7.93 | 1,495,000 | — | — |
| 1993-06-18 | $7.63 | $7.74 | 954,400 | — | — |
| 1993-06-17 | $7.75 | $7.87 | 957,600 | — | — |
| 1993-06-16 | $7.63 | $7.74 | 1,691,800 | — | — |
| 1993-06-15 | $7.56 | $7.68 | 494,000 | — | — |
| 1993-06-14 | $7.38 | $7.49 | 548,800 | — | — |
| 1993-06-11 | $7.31 | $7.42 | 441,200 | — | — |
| 1993-06-10 | $7.25 | $7.36 | 1,046,600 | — | — |
| 1993-06-09 | $7.44 | $7.55 | 789,200 | — | — |
| 1993-06-08 | $7.31 | $7.42 | 615,400 | — | — |
| 1993-06-07 | $7.38 | $7.49 | 499,200 | — | — |
| 1993-06-04 | $7.44 | $7.55 | 1,171,000 | — | — |
| 1993-06-03 | $7.50 | $7.62 | 531,400 | — | — |
| 1993-06-02 | $7.81 | $7.93 | 401,400 | — | — |
| 1993-06-01 | $7.88 | $8.00 | 323,800 | — | — |
| 1993-05-28 | $7.81 | $7.90 | 254,400 | — | — |
| 1993-05-27 | $8.00 | $8.09 | 623,200 | — | — |
| 1993-05-26 | $7.88 | $7.96 | 617,200 | — | — |
| 1993-05-25 | $7.69 | $7.77 | 909,000 | — | — |
| 1993-05-24 | $7.81 | $7.90 | 528,400 | — | — |
| 1993-05-21 | $7.81 | $7.90 | 631,400 | — | — |
| 1993-05-20 | $7.69 | $7.77 | 836,600 | — | — |
| 1993-05-19 | $7.69 | $7.77 | 1,440,800 | — | — |
| 1993-05-18 | $7.38 | $7.46 | 1,209,200 | — | — |
| 1993-05-17 | $7.19 | $7.27 | 500,800 | — | — |
| 1993-05-14 | $7.19 | $7.27 | 648,200 | — | — |
| 1993-05-13 | $7.31 | $7.40 | 1,181,600 | — | — |
| 1993-05-12 | $7.50 | $7.58 | 555,600 | — | — |
| 1993-05-11 | $7.38 | $7.46 | 448,600 | — | — |
| 1993-05-10 | $7.38 | $7.46 | 781,200 | — | — |
| 1993-05-07 | $7.50 | $7.58 | 1,197,000 | — | — |
| 1993-05-06 | $7.56 | $7.65 | 692,000 | — | — |
| 1993-05-05 | $7.63 | $7.71 | 532,200 | — | — |
| 1993-05-04 | $7.63 | $7.71 | 2,682,200 | — | — |
| 1993-05-03 | $7.88 | $7.96 | 384,000 | — | — |
| 1993-04-30 | $7.81 | $7.90 | 948,400 | — | — |
| 1993-04-29 | $7.56 | $7.65 | 1,260,000 | — | — |
| 1993-04-28 | $7.50 | $7.58 | 1,824,200 | — | — |
| 1993-04-27 | $7.38 | $7.46 | 3,280,600 | — | — |
| 1993-04-26 | $7.69 | $7.77 | 2,802,400 | — | — |
| 1993-04-23 | $8.94 | $9.04 | 323,800 | — | — |
| 1993-04-22 | $9.00 | $9.10 | 1,271,600 | — | — |
| 1993-04-21 | $8.94 | $9.04 | 376,600 | — | — |
| 1993-04-20 | $8.94 | $9.04 | 538,600 | — | — |
| 1993-04-19 | $9.13 | $9.23 | 1,175,200 | — | — |
| 1993-04-16 | $8.88 | $8.98 | 968,000 | — | — |
| 1993-04-15 | $8.81 | $8.91 | 405,400 | — | — |
| 1993-04-14 | $8.69 | $8.79 | 320,000 | — | — |
| 1993-04-13 | $8.81 | $8.91 | 365,000 | — | — |
| 1993-04-12 | $8.75 | $8.85 | 433,000 | — | — |
| 1993-04-08 | $8.38 | $8.47 | 455,600 | — | — |
| 1993-04-07 | $8.38 | $8.47 | 615,400 | — | — |
| 1993-04-06 | $8.31 | $8.41 | 713,400 | — | — |
| 1993-04-05 | $8.50 | $8.60 | 528,400 | — | — |
| 1993-04-02 | $8.38 | $8.47 | 565,600 | — | — |
| 1993-04-01 | $8.56 | $8.66 | 478,600 | — | — |
| 1993-03-31 | $8.81 | $8.91 | 505,400 | — | — |
| 1993-03-30 | $9.00 | $9.10 | 544,600 | — | — |
| 1993-03-29 | $9.06 | $9.16 | 582,000 | — | — |
| 1993-03-26 | $8.94 | $9.04 | 646,200 | — | — |
| 1993-03-25 | $8.81 | $8.91 | 714,200 | — | — |
| 1993-03-24 | $8.81 | $8.91 | 740,400 | — | — |
| 1993-03-23 | $8.94 | $9.04 | 717,200 | — | — |
| 1993-03-22 | $8.75 | $8.85 | 550,800 | — | — |
| 1993-03-19 | $8.69 | $8.79 | 451,400 | — | — |
| 1993-03-18 | $8.69 | $8.79 | 417,200 | — | — |
| 1993-03-17 | $8.75 | $8.85 | 860,400 | — | — |
| 1993-03-16 | $8.50 | $8.60 | 471,800 | — | — |
| 1993-03-15 | $8.63 | $8.72 | 682,600 | — | — |
| 1993-03-12 | $8.50 | $8.60 | 554,000 | — | — |
| 1993-03-11 | $8.63 | $8.72 | 411,000 | — | — |
| 1993-03-10 | $8.69 | $8.79 | 644,000 | — | — |
| 1993-03-09 | $8.56 | $8.66 | 416,600 | — | — |
| 1993-03-08 | $8.81 | $8.91 | 635,600 | — | — |
| 1993-03-05 | $8.50 | $8.60 | 992,200 | — | — |
| 1993-03-04 | $8.50 | $8.60 | 946,400 | — | — |
| 1993-03-03 | $8.44 | $8.53 | 727,000 | — | — |
| 1993-03-02 | $8.50 | $8.60 | 595,600 | — | — |
| 1993-03-01 | $8.38 | $8.47 | 545,200 | — | — |
| 1993-02-26 | $8.56 | $8.63 | 810,000 | — | — |
| 1993-02-25 | $8.44 | $8.50 | 763,600 | — | — |
| 1993-02-24 | $8.38 | $8.44 | 1,198,800 | — | — |
| 1993-02-23 | $8.38 | $8.44 | 556,400 | — | — |
| 1993-02-22 | $8.38 | $8.44 | 697,200 | — | — |
| 1993-02-19 | $8.44 | $8.50 | 732,000 | — | — |
| 1993-02-18 | $8.25 | $8.31 | 2,241,800 | — | — |
| 1993-02-17 | $8.44 | $8.50 | 1,200,400 | — | — |
| 1993-02-16 | $8.56 | $8.63 | 1,180,600 | — | — |
| 1993-02-12 | $8.88 | $8.94 | 425,200 | — | — |
| 1993-02-11 | $8.81 | $8.88 | 596,200 | — | — |
| 1993-02-10 | $8.94 | $9.01 | 1,820,200 | — | — |
| 1993-02-09 | $8.75 | $8.82 | 1,717,000 | — | — |
| 1993-02-08 | $8.88 | $8.94 | 2,291,800 | — | — |
| 1993-02-05 | $8.56 | $8.63 | 1,071,200 | — | — |
| 1993-02-04 | $8.56 | $8.63 | 1,058,600 | — | — |
| 1993-02-03 | $8.50 | $8.56 | 1,257,600 | — | — |
| 1993-02-02 | $8.50 | $8.56 | 1,114,600 | — | — |
| 1993-02-01 | $8.44 | $8.50 | 490,600 | — | — |
| 1993-01-29 | $8.31 | $8.38 | 1,787,800 | — | — |
| 1993-01-28 | $8.38 | $8.44 | 1,312,600 | — | — |
| 1993-01-27 | $8.44 | $8.50 | 3,023,400 | — | — |
| 1993-01-26 | $8.56 | $8.63 | 1,378,800 | — | — |
| 1993-01-25 | $8.56 | $8.63 | 2,629,200 | — | — |
| 1993-01-22 | $8.38 | $8.44 | 2,587,600 | — | — |
| 1993-01-21 | $8.63 | $8.69 | 2,216,200 | — | — |
| 1993-01-20 | $8.63 | $8.69 | 1,809,200 | — | — |
| 1993-01-19 | $8.63 | $8.69 | 1,416,200 | — | — |
| 1993-01-18 | $8.38 | $8.44 | 521,600 | — | — |
| 1993-01-15 | $8.38 | $8.44 | 1,567,000 | — | — |
| 1993-01-14 | $8.56 | $8.63 | 704,800 | — | — |
| 1993-01-13 | $8.50 | $8.56 | 905,800 | — | — |
| 1993-01-12 | $8.56 | $8.63 | 1,041,400 | — | — |
| 1993-01-11 | $8.63 | $8.69 | 1,454,400 | — | — |
| 1993-01-08 | $8.44 | $8.50 | 1,084,000 | — | — |
| 1993-01-07 | $8.56 | $8.63 | 3,073,800 | — | — |
| 1993-01-06 | $8.44 | $8.50 | 564,400 | — | — |
| 1993-01-05 | $8.25 | $8.31 | 878,600 | — | — |
| 1993-01-04 | $8.19 | $8.25 | 1,185,200 | — | — |