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
- 1973-02-21 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 | $6.16 | $7.07 | 286,400 | — | — |
| 1993-12-30 | $6.13 | $7.03 | 1,994,400 | — | — |
| 1993-12-29 | $6.06 | $6.96 | 2,034,400 | — | — |
| 1993-12-28 | $6.00 | $6.89 | 589,600 | — | — |
| 1993-12-27 | $5.84 | $6.71 | 494,000 | — | — |
| 1993-12-23 | $5.81 | $6.64 | 1,051,600 | — | — |
| 1993-12-22 | $5.81 | $6.64 | 1,204,400 | — | — |
| 1993-12-21 | $5.81 | $6.64 | 850,400 | — | — |
| 1993-12-20 | $5.94 | $6.78 | 752,400 | — | — |
| 1993-12-17 | $5.81 | $6.64 | 1,350,400 | — | — |
| 1993-12-16 | $5.69 | $6.50 | 642,400 | — | — |
| 1993-12-15 | $5.78 | $6.60 | 1,735,200 | — | — |
| 1993-12-14 | $5.63 | $6.43 | 1,842,800 | — | — |
| 1993-12-13 | $5.63 | $6.43 | 1,814,400 | — | — |
| 1993-12-10 | $5.75 | $6.57 | 1,147,600 | — | — |
| 1993-12-09 | $5.72 | $6.53 | 1,789,600 | — | — |
| 1993-12-08 | $5.72 | $6.53 | 1,763,600 | — | — |
| 1993-12-07 | $5.69 | $6.50 | 2,454,800 | — | — |
| 1993-12-06 | $5.75 | $6.57 | 1,934,000 | — | — |
| 1993-12-03 | $5.81 | $6.64 | 1,746,000 | — | — |
| 1993-12-02 | $5.81 | $6.64 | 1,328,000 | — | — |
| 1993-12-01 | $5.94 | $6.78 | 780,000 | — | — |
| 1993-11-30 | $5.81 | $6.64 | 322,800 | — | — |
| 1993-11-29 | $5.81 | $6.64 | 501,600 | — | — |
| 1993-11-26 | $5.94 | $6.78 | 114,400 | — | — |
| 1993-11-24 | $5.94 | $6.78 | 874,800 | — | — |
| 1993-11-23 | $5.75 | $6.57 | 1,869,600 | — | — |
| 1993-11-22 | $5.63 | $6.43 | 2,237,600 | — | — |
| 1993-11-19 | $5.78 | $6.60 | 696,800 | — | — |
| 1993-11-18 | $5.78 | $6.60 | 2,557,200 | — | — |
| 1993-11-17 | $5.81 | $6.64 | 1,346,800 | — | — |
| 1993-11-16 | $5.75 | $6.57 | 930,400 | — | — |
| 1993-11-15 | $5.81 | $6.64 | 318,400 | — | — |
| 1993-11-12 | $5.94 | $6.78 | 1,119,200 | — | — |
| 1993-11-11 | $5.88 | $6.71 | 1,309,600 | — | — |
| 1993-11-10 | $5.75 | $6.57 | 864,400 | — | — |
| 1993-11-09 | $5.88 | $6.71 | 1,420,800 | — | — |
| 1993-11-08 | $5.94 | $6.78 | 594,400 | — | — |
| 1993-11-05 | $6.00 | $6.85 | 3,249,200 | — | — |
| 1993-11-04 | $5.63 | $6.43 | 1,397,600 | — | — |
| 1993-11-03 | $5.75 | $6.57 | 992,000 | — | — |
| 1993-11-02 | $5.94 | $6.78 | 516,000 | — | — |
| 1993-11-01 | $6.00 | $6.85 | 398,400 | — | — |
| 1993-10-29 | $5.91 | $6.75 | 1,501,600 | — | — |
| 1993-10-28 | $6.00 | $6.85 | 464,800 | — | — |
| 1993-10-27 | $5.94 | $6.78 | 452,000 | — | — |
| 1993-10-26 | $6.00 | $6.85 | 212,400 | — | — |
| 1993-10-25 | $6.00 | $6.85 | 353,200 | — | — |
| 1993-10-22 | $6.00 | $6.85 | 236,800 | — | — |
| 1993-10-21 | $6.06 | $6.93 | 368,800 | — | — |
| 1993-10-20 | $6.00 | $6.85 | 1,016,800 | — | — |
| 1993-10-19 | $6.06 | $6.93 | 888,400 | — | — |
| 1993-10-18 | $6.38 | $7.28 | 1,626,800 | — | — |
| 1993-10-15 | $6.56 | $7.50 | 3,629,600 | — | — |
| 1993-10-14 | $5.94 | $6.78 | 1,745,600 | — | — |
| 1993-10-13 | $5.75 | $6.57 | 450,000 | — | — |
| 1993-10-12 | $5.56 | $6.35 | 809,200 | — | — |
| 1993-10-11 | $5.63 | $6.43 | 1,071,200 | — | — |
| 1993-10-08 | $5.44 | $6.21 | 713,600 | — | — |
| 1993-10-07 | $5.41 | $6.18 | 506,800 | — | — |
| 1993-10-06 | $5.44 | $6.21 | 989,600 | — | — |
| 1993-10-05 | $5.44 | $6.21 | 312,000 | — | — |
| 1993-10-04 | $5.50 | $6.28 | 244,000 | — | — |
| 1993-10-01 | $5.56 | $6.35 | 1,237,200 | — | — |
| 1993-09-30 | $5.44 | $6.21 | 3,402,800 | — | — |
| 1993-09-29 | $5.50 | $6.28 | 951,200 | — | — |
| 1993-09-28 | $5.44 | $6.21 | 4,365,600 | — | — |
| 1993-09-27 | $5.53 | $6.32 | 1,854,400 | — | — |
| 1993-09-24 | $5.44 | $6.21 | 1,366,000 | — | — |
| 1993-09-23 | $5.47 | $6.22 | 1,851,200 | — | — |
| 1993-09-22 | $5.53 | $6.29 | 396,000 | — | — |
| 1993-09-21 | $5.56 | $6.32 | 2,424,800 | — | — |
| 1993-09-20 | $5.63 | $6.39 | 1,014,000 | — | — |
| 1993-09-17 | $5.63 | $6.39 | 981,200 | — | — |
| 1993-09-16 | $5.75 | $6.54 | 2,689,200 | — | — |
| 1993-09-15 | $5.56 | $6.32 | 1,185,200 | — | — |
| 1993-09-14 | $5.50 | $6.25 | 306,400 | — | — |
| 1993-09-13 | $5.63 | $6.39 | 675,600 | — | — |
| 1993-09-10 | $5.75 | $6.54 | 932,000 | — | — |
| 1993-09-09 | $5.75 | $6.54 | 455,600 | — | — |
| 1993-09-08 | $5.75 | $6.54 | 1,761,200 | — | — |
| 1993-09-07 | $5.63 | $6.39 | 585,200 | — | — |
| 1993-09-03 | $5.66 | $6.43 | 537,200 | — | — |
| 1993-09-02 | $5.59 | $6.36 | 1,309,200 | — | — |
| 1993-09-01 | $5.75 | $6.54 | 1,516,000 | — | — |
| 1993-08-31 | $5.53 | $6.29 | 757,200 | — | — |
| 1993-08-30 | $5.38 | $6.11 | 106,000 | — | — |
| 1993-08-27 | $5.38 | $6.11 | 532,400 | — | — |
| 1993-08-26 | $5.44 | $6.18 | 488,800 | — | — |
| 1993-08-25 | $5.50 | $6.25 | 624,400 | — | — |
| 1993-08-24 | $5.44 | $6.18 | 204,800 | — | — |
| 1993-08-23 | $5.34 | $6.07 | 504,400 | — | — |
| 1993-08-20 | $5.31 | $6.04 | 448,000 | — | — |
| 1993-08-19 | $5.31 | $6.04 | 2,014,800 | — | — |
| 1993-08-18 | $5.38 | $6.11 | 645,200 | — | — |
| 1993-08-17 | $5.50 | $6.25 | 952,800 | — | — |
| 1993-08-16 | $5.56 | $6.32 | 356,400 | — | — |
| 1993-08-13 | $5.31 | $6.04 | 713,200 | — | — |
| 1993-08-12 | $5.25 | $5.97 | 603,200 | — | — |
| 1993-08-11 | $5.38 | $6.11 | 783,200 | — | — |
| 1993-08-10 | $5.19 | $5.90 | 604,800 | — | — |
| 1993-08-09 | $5.13 | $5.83 | 1,893,200 | — | — |
| 1993-08-06 | $5.16 | $5.86 | 4,160,800 | — | — |
| 1993-08-05 | $5.13 | $5.83 | 838,000 | — | — |
| 1993-08-04 | $5.19 | $5.90 | 1,210,000 | — | — |
| 1993-08-03 | $5.31 | $6.04 | 1,571,200 | — | — |
| 1993-08-02 | $5.38 | $6.11 | 1,419,600 | — | — |
| 1993-07-30 | $5.47 | $6.22 | 648,800 | — | — |
| 1993-07-29 | $5.56 | $6.32 | 773,600 | — | — |
| 1993-07-28 | $5.50 | $6.25 | 584,400 | — | — |
| 1993-07-27 | $5.50 | $6.25 | 350,000 | — | — |
| 1993-07-26 | $5.53 | $6.29 | 970,000 | — | — |
| 1993-07-23 | $5.50 | $6.25 | 996,400 | — | — |
| 1993-07-22 | $5.50 | $6.25 | 566,400 | — | — |
| 1993-07-21 | $5.69 | $6.47 | 676,400 | — | — |
| 1993-07-20 | $5.56 | $6.32 | 554,800 | — | — |
| 1993-07-19 | $5.56 | $6.32 | 556,400 | — | — |
| 1993-07-16 | $5.38 | $6.11 | 2,154,400 | — | — |
| 1993-07-15 | $5.44 | $6.18 | 992,400 | — | — |
| 1993-07-14 | $5.41 | $6.15 | 1,129,200 | — | — |
| 1993-07-13 | $5.38 | $6.11 | 1,947,600 | — | — |
| 1993-07-12 | $5.59 | $6.36 | 351,200 | — | — |
| 1993-07-09 | $5.63 | $6.39 | 798,400 | — | — |
| 1993-07-08 | $5.63 | $6.39 | 907,600 | — | — |
| 1993-07-07 | $5.69 | $6.47 | 863,600 | — | — |
| 1993-07-06 | $5.69 | $6.47 | 1,396,400 | — | — |
| 1993-07-02 | $5.69 | $6.47 | 1,121,600 | — | — |
| 1993-07-01 | $5.63 | $6.39 | 1,253,200 | — | — |
| 1993-06-30 | $5.81 | $6.61 | 1,498,400 | — | — |
| 1993-06-29 | $5.78 | $6.57 | 594,800 | — | — |
| 1993-06-28 | $5.72 | $6.50 | 1,233,200 | — | — |
| 1993-06-25 | $5.50 | $6.25 | 728,800 | — | — |
| 1993-06-24 | $5.56 | $6.29 | 1,311,200 | — | — |
| 1993-06-23 | $5.50 | $6.22 | 1,214,800 | — | — |
| 1993-06-22 | $5.75 | $6.50 | 1,197,200 | — | — |
| 1993-06-21 | $5.56 | $6.29 | 6,351,600 | — | — |
| 1993-06-18 | $5.31 | $6.01 | 2,150,400 | — | — |
| 1993-06-17 | $5.38 | $6.08 | 864,800 | — | — |
| 1993-06-16 | $5.31 | $6.01 | 3,874,000 | — | — |
| 1993-06-15 | $5.19 | $5.87 | 7,537,200 | — | — |
| 1993-06-14 | $5.13 | $5.80 | 3,885,600 | — | — |
| 1993-06-11 | $5.69 | $6.43 | 940,000 | — | — |
| 1993-06-10 | $5.50 | $6.22 | 1,305,200 | — | — |
| 1993-06-09 | $5.81 | $6.57 | 836,400 | — | — |
| 1993-06-08 | $5.94 | $6.72 | 1,101,200 | — | — |
| 1993-06-07 | $6.00 | $6.79 | 884,000 | — | — |
| 1993-06-04 | $6.16 | $6.96 | 935,200 | — | — |
| 1993-06-03 | $6.06 | $6.86 | 398,000 | — | — |
| 1993-06-02 | $6.19 | $7.00 | 408,800 | — | — |
| 1993-06-01 | $6.19 | $7.00 | 342,800 | — | — |
| 1993-05-28 | $6.19 | $7.00 | 346,000 | — | — |
| 1993-05-27 | $6.13 | $6.93 | 430,800 | — | — |
| 1993-05-26 | $6.19 | $7.00 | 372,800 | — | — |
| 1993-05-25 | $6.25 | $7.07 | 648,800 | — | — |
| 1993-05-24 | $6.19 | $7.00 | 527,200 | — | — |
| 1993-05-21 | $6.16 | $6.96 | 629,600 | — | — |
| 1993-05-20 | $6.16 | $6.96 | 1,298,800 | — | — |
| 1993-05-19 | $6.06 | $6.86 | 808,800 | — | — |
| 1993-05-18 | $6.19 | $7.00 | 574,800 | — | — |
| 1993-05-17 | $6.16 | $6.96 | 440,400 | — | — |
| 1993-05-14 | $6.13 | $6.93 | 275,200 | — | — |
| 1993-05-13 | $6.03 | $6.82 | 492,400 | — | — |
| 1993-05-12 | $6.09 | $6.89 | 227,200 | — | — |
| 1993-05-11 | $6.13 | $6.93 | 838,800 | — | — |
| 1993-05-10 | $6.19 | $7.00 | 280,000 | — | — |
| 1993-05-07 | $6.16 | $6.96 | 2,012,000 | — | — |
| 1993-05-06 | $6.16 | $6.96 | 277,200 | — | — |
| 1993-05-05 | $6.16 | $6.96 | 546,000 | — | — |
| 1993-05-04 | $6.19 | $7.00 | 826,400 | — | — |
| 1993-05-03 | $6.06 | $6.86 | 822,000 | — | — |
| 1993-04-30 | $5.88 | $6.65 | 600,400 | — | — |
| 1993-04-29 | $5.78 | $6.54 | 389,600 | — | — |
| 1993-04-28 | $5.78 | $6.54 | 1,005,600 | — | — |
| 1993-04-27 | $5.88 | $6.65 | 2,164,000 | — | — |
| 1993-04-26 | $5.94 | $6.72 | 551,200 | — | — |
| 1993-04-23 | $6.03 | $6.82 | 1,360,800 | — | — |
| 1993-04-22 | $6.00 | $6.79 | 889,600 | — | — |
| 1993-04-21 | $6.00 | $6.79 | 477,200 | — | — |
| 1993-04-20 | $6.06 | $6.86 | 986,800 | — | — |
| 1993-04-19 | $6.06 | $6.86 | 501,600 | — | — |
| 1993-04-16 | $6.00 | $6.79 | 656,000 | — | — |
| 1993-04-15 | $6.13 | $6.93 | 622,400 | — | — |
| 1993-04-14 | $6.25 | $7.07 | 916,800 | — | — |
| 1993-04-13 | $6.06 | $6.86 | 1,112,800 | — | — |
| 1993-04-12 | $5.81 | $6.57 | 664,000 | — | — |
| 1993-04-08 | $5.69 | $6.43 | 1,828,400 | — | — |
| 1993-04-07 | $5.69 | $6.43 | 1,775,600 | — | — |
| 1993-04-06 | $5.63 | $6.36 | 3,084,000 | — | — |
| 1993-04-05 | $5.81 | $6.57 | 1,224,000 | — | — |
| 1993-04-02 | $5.97 | $6.75 | 679,200 | — | — |
| 1993-04-01 | $6.06 | $6.86 | 983,600 | — | — |
| 1993-03-31 | $6.19 | $7.00 | 658,000 | — | — |
| 1993-03-30 | $6.13 | $6.93 | 751,200 | — | — |
| 1993-03-29 | $6.19 | $7.00 | 2,577,600 | — | — |
| 1993-03-26 | $5.94 | $6.72 | 2,089,600 | — | — |
| 1993-03-25 | $5.84 | $6.61 | 3,238,400 | — | — |
| 1993-03-24 | $5.63 | $6.33 | 3,146,800 | — | — |
| 1993-03-23 | $5.75 | $6.47 | 3,590,400 | — | — |
| 1993-03-22 | $5.81 | $6.54 | 2,805,200 | — | — |
| 1993-03-19 | $6.00 | $6.75 | 2,208,800 | — | — |
| 1993-03-18 | $5.81 | $6.54 | 2,442,800 | — | — |
| 1993-03-17 | $5.66 | $6.37 | 3,964,400 | — | — |
| 1993-03-16 | $5.69 | $6.40 | 3,996,400 | — | — |
| 1993-03-15 | $5.69 | $6.40 | 4,429,200 | — | — |
| 1993-03-12 | $5.88 | $6.61 | 4,182,400 | — | — |
| 1993-03-11 | $6.25 | $7.03 | 625,600 | — | — |
| 1993-03-10 | $6.44 | $7.25 | 623,200 | — | — |
| 1993-03-09 | $6.44 | $7.25 | 267,200 | — | — |
| 1993-03-08 | $6.50 | $7.32 | 736,400 | — | — |
| 1993-03-05 | $6.44 | $7.25 | 650,400 | — | — |
| 1993-03-04 | $6.50 | $7.32 | 1,283,200 | — | — |
| 1993-03-03 | $6.50 | $7.32 | 1,582,400 | — | — |
| 1993-03-02 | $6.50 | $7.32 | 489,200 | — | — |
| 1993-03-01 | $6.50 | $7.32 | 592,000 | — | — |
| 1993-02-26 | $6.38 | $7.18 | 983,200 | — | — |
| 1993-02-25 | $6.25 | $7.03 | 668,800 | — | — |
| 1993-02-24 | $6.31 | $7.11 | 2,409,600 | — | — |
| 1993-02-23 | $6.19 | $6.96 | 1,802,000 | — | — |
| 1993-02-22 | $6.19 | $6.96 | 108,000 | — | — |
| 1993-02-19 | $6.25 | $7.03 | 573,600 | — | — |
| 1993-02-18 | $6.19 | $6.96 | 1,554,000 | — | — |
| 1993-02-17 | $6.25 | $7.03 | 1,536,000 | — | — |
| 1993-02-16 | $6.31 | $7.11 | 1,605,200 | — | — |
| 1993-02-12 | $6.44 | $7.25 | 1,025,200 | — | — |
| 1993-02-11 | $6.50 | $7.32 | 2,150,000 | — | — |
| 1993-02-10 | $6.63 | $7.46 | 870,400 | — | — |
| 1993-02-09 | $6.47 | $7.28 | 914,000 | — | — |
| 1993-02-08 | $6.38 | $7.18 | 1,054,400 | — | — |
| 1993-02-05 | $6.69 | $7.53 | 608,000 | — | — |
| 1993-02-04 | $6.75 | $7.60 | 1,768,000 | — | — |
| 1993-02-03 | $6.69 | $7.53 | 1,424,800 | — | — |
| 1993-02-02 | $6.63 | $7.46 | 499,600 | — | — |
| 1993-02-01 | $6.41 | $7.21 | 6,468,400 | — | — |
| 1993-01-29 | $6.25 | $7.03 | 3,494,400 | — | — |
| 1993-01-28 | $6.41 | $7.21 | 19,181,200 | — | — |
| 1993-01-27 | $6.50 | $7.32 | 941,200 | — | — |
| 1993-01-26 | $6.69 | $7.53 | 1,366,800 | — | — |
| 1993-01-25 | $6.81 | $7.67 | 2,770,400 | — | — |
| 1993-01-22 | $6.69 | $7.53 | 1,017,200 | — | — |
| 1993-01-21 | $6.50 | $7.32 | 1,251,600 | — | — |
| 1993-01-20 | $6.56 | $7.39 | 1,366,400 | — | — |
| 1993-01-19 | $6.72 | $7.56 | 2,064,000 | — | — |
| 1993-01-18 | $6.44 | $7.25 | 2,291,200 | — | — |
| 1993-01-15 | $6.44 | $7.25 | 2,431,600 | — | — |
| 1993-01-14 | $6.28 | $7.07 | 5,428,000 | — | — |
| 1993-01-13 | $6.44 | $7.25 | 2,674,800 | — | — |
| 1993-01-12 | $6.38 | $7.18 | 3,725,200 | — | — |
| 1993-01-11 | $6.50 | $7.32 | 2,029,600 | — | — |
| 1993-01-08 | $6.50 | $7.32 | 2,612,400 | — | — |
| 1993-01-07 | $6.78 | $7.63 | 2,049,200 | — | — |
| 1993-01-06 | $7.00 | $7.88 | 1,539,600 | — | — |
| 1993-01-05 | $7.19 | $8.09 | 1,096,400 | — | — |
| 1993-01-04 | $7.31 | $8.23 | 627,200 | — | — |