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
- 1980-01-02 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 | $8.02 | 1,289,419 | — | — |
| 1993-12-30 | $7.33 | $7.97 | 1,688,344 | — | — |
| 1993-12-29 | $7.36 | $8.00 | 4,003,425 | — | — |
| 1993-12-28 | $7.28 | $7.91 | 1,447,369 | — | — |
| 1993-12-27 | $7.09 | $7.70 | 1,039,331 | — | — |
| 1993-12-23 | $6.99 | $7.59 | 2,196,113 | — | — |
| 1993-12-22 | $7.23 | $7.86 | 2,054,363 | — | — |
| 1993-12-21 | $7.01 | $7.62 | 2,151,056 | — | — |
| 1993-12-20 | $7.19 | $7.81 | 2,010,825 | — | — |
| 1993-12-17 | $7.14 | $7.75 | 2,826,394 | — | — |
| 1993-12-16 | $7.11 | $7.73 | 3,692,588 | — | — |
| 1993-12-15 | $7.33 | $7.97 | 6,530,625 | — | — |
| 1993-12-14 | $7.21 | $7.83 | 4,446,394 | — | — |
| 1993-12-13 | $7.11 | $7.73 | 5,519,138 | — | — |
| 1993-12-10 | $6.72 | $7.30 | 473,344 | — | — |
| 1993-12-09 | $6.59 | $7.16 | 746,213 | — | — |
| 1993-12-08 | $6.67 | $7.24 | 1,793,138 | — | — |
| 1993-12-07 | $6.62 | $7.19 | 1,548,113 | — | — |
| 1993-12-06 | $6.69 | $7.27 | 963,394 | — | — |
| 1993-12-03 | $6.77 | $7.35 | 1,273,219 | — | — |
| 1993-12-02 | $6.74 | $7.32 | 1,695,938 | — | — |
| 1993-12-01 | $6.86 | $7.46 | 2,224,969 | — | — |
| 1993-11-30 | $6.86 | $7.46 | 2,219,906 | — | — |
| 1993-11-29 | $6.91 | $7.51 | 5,461,931 | — | — |
| 1993-11-26 | $6.62 | $7.19 | 1,322,831 | — | — |
| 1993-11-24 | $6.47 | $7.03 | 1,139,063 | — | — |
| 1993-11-23 | $6.44 | $7.00 | 1,627,088 | — | — |
| 1993-11-22 | $6.37 | $6.92 | 1,993,613 | — | — |
| 1993-11-19 | $6.52 | $7.08 | 1,522,800 | — | — |
| 1993-11-18 | $6.64 | $7.22 | 2,109,544 | — | — |
| 1993-11-17 | $6.62 | $7.19 | 2,190,038 | — | — |
| 1993-11-16 | $6.69 | $7.27 | 2,655,788 | — | — |
| 1993-11-15 | $6.67 | $7.24 | 2,276,100 | — | — |
| 1993-11-12 | $6.74 | $7.32 | 2,473,031 | — | — |
| 1993-11-11 | $6.77 | $7.35 | 3,249,113 | — | — |
| 1993-11-10 | $6.89 | $7.48 | 5,469,525 | — | — |
| 1993-11-09 | $6.79 | $7.38 | 4,815,956 | — | — |
| 1993-11-08 | $6.62 | $7.19 | 3,164,569 | — | — |
| 1993-11-05 | $6.40 | $6.95 | 3,369,600 | — | — |
| 1993-11-04 | $6.22 | $6.76 | 10,050,581 | — | — |
| 1993-11-03 | $6.17 | $6.71 | 4,490,944 | — | — |
| 1993-11-02 | $6.15 | $6.68 | 3,893,569 | — | — |
| 1993-11-01 | $6.20 | $6.73 | 4,099,613 | — | — |
| 1993-10-29 | $6.15 | $6.68 | 1,940,456 | — | — |
| 1993-10-28 | $6.25 | $6.79 | 5,312,081 | — | — |
| 1993-10-27 | $6.25 | $6.79 | 3,981,150 | — | — |
| 1993-10-26 | $6.17 | $6.71 | 6,966,506 | — | — |
| 1993-10-25 | $5.95 | $6.46 | 5,275,125 | — | — |
| 1993-10-22 | $6.00 | $6.52 | 12,247,200 | — | — |
| 1993-10-21 | $6.25 | $6.79 | 8,737,369 | — | — |
| 1993-10-20 | $6.17 | $6.71 | 10,165,500 | — | — |
| 1993-10-19 | $6.74 | $7.32 | 2,016,394 | — | — |
| 1993-10-18 | $6.91 | $7.51 | 1,751,625 | — | — |
| 1993-10-15 | $7.04 | $7.64 | 1,048,950 | — | — |
| 1993-10-14 | $7.04 | $7.64 | 689,006 | — | — |
| 1993-10-13 | $7.09 | $7.70 | 1,816,931 | — | — |
| 1993-10-12 | $6.99 | $7.59 | 1,776,938 | — | — |
| 1993-10-11 | $6.96 | $7.56 | 989,719 | — | — |
| 1993-10-08 | $6.91 | $7.51 | 1,100,081 | — | — |
| 1993-10-07 | $7.04 | $7.64 | 1,044,394 | — | — |
| 1993-10-06 | $6.91 | $7.51 | 1,149,188 | — | — |
| 1993-10-05 | $6.91 | $7.51 | 2,256,863 | — | — |
| 1993-10-04 | $6.94 | $7.54 | 1,932,356 | — | — |
| 1993-10-01 | $6.91 | $7.51 | 1,196,775 | — | — |
| 1993-09-30 | $6.84 | $7.43 | 2,012,850 | — | — |
| 1993-09-29 | $6.64 | $7.22 | 2,660,850 | — | — |
| 1993-09-28 | $6.64 | $7.22 | 3,022,819 | — | — |
| 1993-09-27 | $6.57 | $7.13 | 1,356,750 | — | — |
| 1993-09-24 | $6.57 | $7.13 | 1,978,931 | — | — |
| 1993-09-23 | $6.47 | $7.03 | 1,605,825 | — | — |
| 1993-09-22 | $6.44 | $7.00 | 1,115,269 | — | — |
| 1993-09-21 | $6.40 | $6.95 | 1,042,369 | — | — |
| 1993-09-20 | $6.59 | $7.16 | 1,208,925 | — | — |
| 1993-09-17 | $6.62 | $7.19 | 1,341,563 | — | — |
| 1993-09-16 | $6.59 | $7.16 | 1,078,313 | — | — |
| 1993-09-15 | $6.59 | $7.16 | 4,850,888 | — | — |
| 1993-09-14 | $6.30 | $6.84 | 3,468,319 | — | — |
| 1993-09-13 | $6.47 | $7.03 | 1,687,331 | — | — |
| 1993-09-10 | $6.57 | $7.13 | 2,355,581 | — | — |
| 1993-09-09 | $6.74 | $7.32 | 2,707,931 | — | — |
| 1993-09-08 | $6.40 | $6.95 | 2,984,344 | — | — |
| 1993-09-07 | $6.74 | $7.32 | 1,329,919 | — | — |
| 1993-09-03 | $6.81 | $7.40 | 1,276,763 | — | — |
| 1993-09-02 | $6.91 | $7.51 | 1,479,769 | — | — |
| 1993-09-01 | $6.96 | $7.56 | 1,226,138 | — | — |
| 1993-08-31 | $6.96 | $7.56 | 1,407,375 | — | — |
| 1993-08-30 | $6.81 | $7.40 | 3,343,275 | — | — |
| 1993-08-27 | $7.04 | $7.64 | 576,113 | — | — |
| 1993-08-26 | $7.01 | $7.62 | 1,363,838 | — | — |
| 1993-08-25 | $7.14 | $7.75 | 2,527,706 | — | — |
| 1993-08-24 | $7.09 | $7.70 | 4,046,963 | — | — |
| 1993-08-23 | $7.04 | $7.64 | 2,004,244 | — | — |
| 1993-08-20 | $7.11 | $7.72 | 1,191,713 | — | — |
| 1993-08-19 | $7.14 | $7.75 | 3,682,463 | — | — |
| 1993-08-18 | $7.31 | $7.94 | 1,762,763 | — | — |
| 1993-08-17 | $7.26 | $7.88 | 1,309,163 | — | — |
| 1993-08-16 | $6.99 | $7.59 | 1,459,013 | — | — |
| 1993-08-13 | $7.04 | $7.64 | 1,680,244 | — | — |
| 1993-08-12 | $7.04 | $7.64 | 2,790,450 | — | — |
| 1993-08-11 | $7.23 | $7.86 | 2,697,300 | — | — |
| 1993-08-10 | $7.14 | $7.75 | 2,343,938 | — | — |
| 1993-08-09 | $6.91 | $7.51 | 1,606,331 | — | — |
| 1993-08-06 | $6.77 | $7.35 | 796,838 | — | — |
| 1993-08-05 | $6.74 | $7.32 | 1,549,631 | — | — |
| 1993-08-04 | $6.79 | $7.37 | 1,613,925 | — | — |
| 1993-08-03 | $6.67 | $7.24 | 1,784,531 | — | — |
| 1993-08-02 | $6.52 | $7.08 | 988,200 | — | — |
| 1993-07-30 | $6.52 | $7.08 | 1,439,775 | — | — |
| 1993-07-29 | $6.52 | $7.08 | 1,938,431 | — | — |
| 1993-07-28 | $6.49 | $7.05 | 1,873,631 | — | — |
| 1993-07-27 | $6.47 | $7.03 | 1,116,281 | — | — |
| 1993-07-26 | $6.42 | $6.97 | 1,806,806 | — | — |
| 1993-07-23 | $6.40 | $6.95 | 1,729,856 | — | — |
| 1993-07-22 | $6.40 | $6.95 | 1,409,906 | — | — |
| 1993-07-21 | $6.30 | $6.84 | 4,496,006 | — | — |
| 1993-07-20 | $6.32 | $6.86 | 1,577,475 | — | — |
| 1993-07-19 | $6.25 | $6.78 | 2,788,931 | — | — |
| 1993-07-16 | $6.30 | $6.84 | 2,422,913 | — | — |
| 1993-07-15 | $6.16 | $6.69 | 2,272,050 | — | — |
| 1993-07-14 | $6.07 | $6.60 | 3,080,025 | — | — |
| 1993-07-13 | $5.98 | $6.49 | 3,377,700 | — | — |
| 1993-07-12 | $5.83 | $6.33 | 1,698,722 | — | — |
| 1993-07-09 | $5.83 | $6.33 | 1,341,816 | — | — |
| 1993-07-08 | $5.76 | $6.26 | 3,865,978 | — | — |
| 1993-07-07 | $5.55 | $6.02 | 2,080,688 | — | — |
| 1993-07-06 | $5.78 | $6.27 | 1,542,291 | — | — |
| 1993-07-02 | $5.83 | $6.33 | 2,664,647 | — | — |
| 1993-07-01 | $5.83 | $6.33 | 1,208,166 | — | — |
| 1993-06-30 | $5.74 | $6.24 | 3,802,191 | — | — |
| 1993-06-29 | $5.60 | $6.08 | 3,362,513 | — | — |
| 1993-06-28 | $5.51 | $5.99 | 2,820,319 | — | — |
| 1993-06-25 | $5.47 | $5.94 | 2,178,647 | — | — |
| 1993-06-24 | $5.43 | $5.90 | 1,591,650 | — | — |
| 1993-06-23 | $5.27 | $5.72 | 1,664,550 | — | — |
| 1993-06-22 | $5.28 | $5.74 | 1,443,572 | — | — |
| 1993-06-21 | $5.37 | $5.83 | 1,514,953 | — | — |
| 1993-06-18 | $5.43 | $5.90 | 2,089,800 | — | — |
| 1993-06-17 | $5.38 | $5.85 | 2,204,466 | — | — |
| 1993-06-16 | $5.45 | $5.92 | 2,788,425 | — | — |
| 1993-06-15 | $5.68 | $6.17 | 1,094,259 | — | — |
| 1993-06-14 | $5.60 | $6.08 | 1,398,009 | — | — |
| 1993-06-11 | $5.65 | $6.13 | 1,980,450 | — | — |
| 1993-06-10 | $5.58 | $6.06 | 3,028,388 | — | — |
| 1993-06-09 | $5.70 | $6.19 | 4,415,766 | — | — |
| 1993-06-08 | $5.55 | $6.02 | 3,326,063 | — | — |
| 1993-06-07 | $5.50 | $5.97 | 1,142,859 | — | — |
| 1993-06-04 | $5.58 | $6.06 | 1,783,772 | — | — |
| 1993-06-03 | $5.63 | $6.11 | 1,233,984 | — | — |
| 1993-06-02 | $5.68 | $6.17 | 1,665,309 | — | — |
| 1993-06-01 | $5.60 | $6.08 | 1,552,922 | — | — |
| 1993-05-28 | $5.43 | $5.90 | 1,999,434 | — | — |
| 1993-05-27 | $5.45 | $5.92 | 1,439,016 | — | — |
| 1993-05-26 | $5.50 | $5.97 | 1,092,741 | — | — |
| 1993-05-25 | $5.43 | $5.90 | 1,435,219 | — | — |
| 1993-05-24 | $5.33 | $5.79 | 1,641,009 | — | — |
| 1993-05-21 | $5.32 | $5.77 | 2,233,322 | — | — |
| 1993-05-20 | $5.28 | $5.74 | 5,011,116 | — | — |
| 1993-05-19 | $5.10 | $5.54 | 3,449,841 | — | — |
| 1993-05-18 | $4.87 | $5.29 | 2,521,125 | — | — |
| 1993-05-17 | $4.92 | $5.34 | 991,744 | — | — |
| 1993-05-14 | $4.92 | $5.34 | 1,811,109 | — | — |
| 1993-05-13 | $4.87 | $5.29 | 1,432,181 | — | — |
| 1993-05-12 | $4.89 | $5.31 | 2,104,228 | — | — |
| 1993-05-11 | $4.82 | $5.24 | 1,521,788 | — | — |
| 1993-05-10 | $4.97 | $5.40 | 1,930,331 | — | — |
| 1993-05-07 | $4.99 | $5.41 | 1,955,391 | — | — |
| 1993-05-06 | $5.05 | $5.49 | 3,627,534 | — | — |
| 1993-05-05 | $4.89 | $5.31 | 1,758,713 | — | — |
| 1993-05-04 | $4.86 | $5.27 | 3,215,953 | — | — |
| 1993-05-03 | $4.81 | $5.22 | 2,052,591 | — | — |
| 1993-04-30 | $4.86 | $5.27 | 2,431,519 | — | — |
| 1993-04-29 | $4.72 | $5.13 | 1,724,541 | — | — |
| 1993-04-28 | $4.76 | $5.16 | 2,281,922 | — | — |
| 1993-04-27 | $4.82 | $5.24 | 9,819,478 | — | — |
| 1993-04-26 | $4.61 | $5.00 | 5,858,578 | — | — |
| 1993-04-23 | $4.92 | $5.34 | 3,458,194 | — | — |
| 1993-04-22 | $4.97 | $5.40 | 4,339,069 | — | — |
| 1993-04-21 | $5.14 | $5.58 | 11,657,925 | — | — |
| 1993-04-20 | $5.14 | $5.58 | 5,267,025 | — | — |
| 1993-04-19 | $5.40 | $5.86 | 2,874,994 | — | — |
| 1993-04-16 | $5.58 | $6.06 | 2,469,488 | — | — |
| 1993-04-15 | $5.47 | $5.93 | 2,020,697 | — | — |
| 1993-04-14 | $5.42 | $5.88 | 2,243,953 | — | — |
| 1993-04-13 | $5.50 | $5.97 | 3,833,325 | — | — |
| 1993-04-12 | $5.42 | $5.88 | 3,122,550 | — | — |
| 1993-04-08 | $5.32 | $5.77 | 8,891,522 | — | — |
| 1993-04-07 | $5.12 | $5.56 | 3,432,375 | — | — |
| 1993-04-06 | $4.76 | $5.16 | 2,584,153 | — | — |
| 1993-04-05 | $4.79 | $5.20 | 1,732,894 | — | — |
| 1993-04-02 | $4.81 | $5.22 | 1,203,609 | — | — |
| 1993-04-01 | $4.94 | $5.36 | 1,098,816 | — | — |
| 1993-03-31 | $4.97 | $5.40 | 719,128 | — | — |
| 1993-03-30 | $4.95 | $5.38 | 1,571,906 | — | — |
| 1993-03-29 | $4.95 | $5.38 | 1,454,963 | — | — |
| 1993-03-26 | $4.82 | $5.24 | 647,747 | — | — |
| 1993-03-25 | $4.79 | $5.20 | 426,769 | — | — |
| 1993-03-24 | $4.76 | $5.16 | 2,243,194 | — | — |
| 1993-03-23 | $4.82 | $5.24 | 1,793,644 | — | — |
| 1993-03-22 | $4.71 | $5.11 | 1,619,747 | — | — |
| 1993-03-19 | $4.66 | $5.06 | 1,293,216 | — | — |
| 1993-03-18 | $4.67 | $5.08 | 747,984 | — | — |
| 1993-03-17 | $4.67 | $5.08 | 1,801,238 | — | — |
| 1993-03-16 | $4.74 | $5.15 | 1,393,453 | — | — |
| 1993-03-15 | $4.71 | $5.11 | 1,618,988 | — | — |
| 1993-03-12 | $4.71 | $5.11 | 1,641,009 | — | — |
| 1993-03-11 | $4.74 | $5.15 | 901,378 | — | — |
| 1993-03-10 | $4.77 | $5.18 | 1,413,197 | — | — |
| 1993-03-09 | $4.77 | $5.18 | 1,191,459 | — | — |
| 1993-03-08 | $4.69 | $5.09 | 3,162,038 | — | — |
| 1993-03-05 | $4.51 | $4.90 | 796,584 | — | — |
| 1993-03-04 | $4.66 | $5.06 | 1,094,259 | — | — |
| 1993-03-03 | $4.59 | $4.99 | 1,537,734 | — | — |
| 1993-03-02 | $4.53 | $4.91 | 1,265,878 | — | — |
| 1993-03-01 | $4.49 | $4.88 | 1,618,228 | — | — |
| 1993-02-26 | $4.48 | $4.86 | 1,077,553 | — | — |
| 1993-02-25 | $4.51 | $4.89 | 2,701,097 | — | — |
| 1993-02-24 | $4.48 | $4.86 | 2,386,716 | — | — |
| 1993-02-23 | $4.31 | $4.68 | 2,098,153 | — | — |
| 1993-02-22 | $4.15 | $4.50 | 2,401,903 | — | — |
| 1993-02-19 | $4.28 | $4.64 | 4,016,334 | — | — |
| 1993-02-18 | $4.25 | $4.61 | 4,094,550 | — | — |
| 1993-02-17 | $4.21 | $4.57 | 5,128,059 | — | — |
| 1993-02-16 | $4.43 | $4.80 | 3,453,638 | — | — |
| 1993-02-12 | $4.69 | $5.09 | 1,672,144 | — | — |
| 1993-02-11 | $4.58 | $4.97 | 2,665,406 | — | — |
| 1993-02-10 | $4.59 | $4.98 | 2,343,431 | — | — |
| 1993-02-09 | $4.58 | $4.97 | 3,733,847 | — | — |
| 1993-02-08 | $4.49 | $4.88 | 2,550,741 | — | — |
| 1993-02-05 | $4.31 | $4.68 | 2,041,200 | — | — |
| 1993-02-04 | $4.48 | $4.86 | 4,430,194 | — | — |
| 1993-02-03 | $4.23 | $4.59 | 3,427,059 | — | — |
| 1993-02-02 | $4.07 | $4.41 | 2,070,816 | — | — |
| 1993-02-01 | $4.13 | $4.48 | 3,975,328 | — | — |
| 1993-01-29 | $3.90 | $4.23 | 2,785,388 | — | — |
| 1993-01-28 | $3.87 | $4.20 | 1,803,516 | — | — |
| 1993-01-27 | $3.88 | $4.22 | 7,681,078 | — | — |
| 1993-01-26 | $3.72 | $4.04 | 1,451,925 | — | — |
| 1993-01-25 | $3.62 | $3.93 | 2,614,528 | — | — |
| 1993-01-22 | $3.69 | $4.00 | 2,726,156 | — | — |
| 1993-01-21 | $3.70 | $4.02 | 1,824,778 | — | — |
| 1993-01-20 | $3.70 | $4.02 | 1,644,806 | — | — |
| 1993-01-19 | $3.80 | $4.13 | 1,044,141 | — | — |
| 1993-01-18 | $3.87 | $4.20 | 1,087,425 | — | — |
| 1993-01-15 | $3.87 | $4.20 | 766,209 | — | — |
| 1993-01-14 | $3.84 | $4.16 | 987,188 | — | — |
| 1993-01-13 | $3.70 | $4.02 | 1,549,884 | — | — |
| 1993-01-12 | $3.80 | $4.13 | 1,044,141 | — | — |
| 1993-01-11 | $3.80 | $4.13 | 1,440,534 | — | — |
| 1993-01-08 | $3.70 | $4.02 | 1,039,584 | — | — |
| 1993-01-07 | $3.72 | $4.04 | 2,547,703 | — | — |
| 1993-01-06 | $3.80 | $4.13 | 1,406,363 | — | — |
| 1993-01-05 | $3.90 | $4.23 | 1,738,209 | — | — |
| 1993-01-04 | $3.95 | $4.29 | 1,107,169 | — | — |