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 | $7.66 | $9.18 | 644,400 | — | — |
| 1993-12-30 | $7.59 | $9.11 | 590,400 | — | — |
| 1993-12-29 | $7.56 | $9.07 | 347,200 | — | — |
| 1993-12-28 | $7.38 | $8.85 | 331,600 | — | — |
| 1993-12-27 | $7.38 | $8.85 | 185,200 | — | — |
| 1993-12-23 | $7.34 | $8.81 | 124,800 | — | — |
| 1993-12-22 | $7.41 | $8.88 | 635,600 | — | — |
| 1993-12-21 | $6.91 | $8.28 | 358,800 | — | — |
| 1993-12-20 | $6.94 | $8.32 | 54,800 | — | — |
| 1993-12-17 | $6.94 | $8.32 | 253,200 | — | — |
| 1993-12-16 | $6.81 | $8.17 | 720,000 | — | — |
| 1993-12-15 | $6.84 | $8.21 | 191,600 | — | — |
| 1993-12-14 | $6.88 | $8.25 | 317,200 | — | — |
| 1993-12-13 | $7.06 | $8.47 | 219,200 | — | — |
| 1993-12-10 | $7.06 | $8.47 | 341,600 | — | — |
| 1993-12-09 | $6.97 | $8.36 | 8,800 | — | — |
| 1993-12-08 | $7.06 | $8.47 | 336,000 | — | — |
| 1993-12-07 | $7.06 | $8.47 | 486,800 | — | — |
| 1993-12-06 | $7.25 | $8.70 | 153,600 | — | — |
| 1993-12-03 | $7.19 | $8.62 | 82,400 | — | — |
| 1993-12-02 | $7.44 | $8.92 | 27,600 | — | — |
| 1993-12-01 | $7.44 | $8.92 | 496,000 | — | — |
| 1993-11-30 | $7.44 | $8.92 | 163,200 | — | — |
| 1993-11-29 | $7.44 | $8.92 | 436,800 | — | — |
| 1993-11-26 | $7.31 | $8.77 | 73,200 | — | — |
| 1993-11-24 | $7.13 | $8.55 | 88,000 | — | — |
| 1993-11-23 | $6.91 | $8.28 | 147,200 | — | — |
| 1993-11-22 | $6.66 | $7.98 | 300,000 | — | — |
| 1993-11-19 | $6.75 | $8.10 | 112,000 | — | — |
| 1993-11-18 | $6.94 | $8.28 | 356,000 | — | — |
| 1993-11-17 | $7.28 | $8.69 | 506,000 | — | — |
| 1993-11-16 | $7.25 | $8.66 | 282,800 | — | — |
| 1993-11-15 | $7.38 | $8.80 | 711,200 | — | — |
| 1993-11-12 | $7.38 | $8.80 | 184,400 | — | — |
| 1993-11-11 | $7.41 | $8.84 | 49,600 | — | — |
| 1993-11-10 | $7.34 | $8.77 | 172,400 | — | — |
| 1993-11-09 | $7.25 | $8.66 | 187,200 | — | — |
| 1993-11-08 | $7.25 | $8.66 | 84,000 | — | — |
| 1993-11-05 | $7.19 | $8.58 | 369,200 | — | — |
| 1993-11-04 | $7.25 | $8.66 | 124,000 | — | — |
| 1993-11-03 | $7.59 | $9.07 | 478,000 | — | — |
| 1993-11-02 | $7.59 | $9.07 | 249,600 | — | — |
| 1993-11-01 | $7.72 | $9.21 | 124,000 | — | — |
| 1993-10-29 | $7.63 | $9.10 | 91,200 | — | — |
| 1993-10-28 | $7.59 | $9.07 | 268,400 | — | — |
| 1993-10-27 | $7.63 | $9.10 | 356,400 | — | — |
| 1993-10-26 | $7.63 | $9.10 | 377,200 | — | — |
| 1993-10-25 | $7.72 | $9.21 | 317,200 | — | — |
| 1993-10-22 | $7.63 | $9.10 | 92,800 | — | — |
| 1993-10-21 | $7.63 | $9.10 | 29,600 | — | — |
| 1993-10-20 | $7.63 | $9.10 | 352,800 | — | — |
| 1993-10-19 | $7.66 | $9.14 | 49,200 | — | — |
| 1993-10-18 | $7.56 | $9.03 | 525,600 | — | — |
| 1993-10-15 | $7.44 | $8.88 | 94,000 | — | — |
| 1993-10-14 | $7.38 | $8.80 | 118,800 | — | — |
| 1993-10-13 | $7.47 | $8.92 | 225,600 | — | — |
| 1993-10-12 | $7.41 | $8.84 | 315,600 | — | — |
| 1993-10-11 | $7.38 | $8.80 | 137,600 | — | — |
| 1993-10-08 | $7.44 | $8.88 | 376,800 | — | — |
| 1993-10-07 | $7.25 | $8.66 | 1,004,000 | — | — |
| 1993-10-06 | $7.19 | $8.58 | 524,800 | — | — |
| 1993-10-05 | $7.16 | $8.54 | 339,200 | — | — |
| 1993-10-04 | $6.94 | $8.28 | 315,200 | — | — |
| 1993-10-01 | $6.88 | $8.21 | 389,600 | — | — |
| 1993-09-30 | $6.97 | $8.32 | 558,800 | — | — |
| 1993-09-29 | $6.72 | $8.02 | 423,200 | — | — |
| 1993-09-28 | $6.34 | $7.57 | 338,000 | — | — |
| 1993-09-27 | $6.19 | $7.39 | 286,800 | — | — |
| 1993-09-24 | $6.34 | $7.57 | 118,800 | — | — |
| 1993-09-23 | $6.34 | $7.57 | 61,200 | — | — |
| 1993-09-22 | $6.44 | $7.69 | 267,600 | — | — |
| 1993-09-21 | $6.31 | $7.54 | 103,600 | — | — |
| 1993-09-20 | $6.25 | $7.46 | 170,800 | — | — |
| 1993-09-17 | $6.31 | $7.54 | 330,000 | — | — |
| 1993-09-16 | $6.41 | $7.65 | 165,600 | — | — |
| 1993-09-15 | $6.31 | $7.54 | 698,400 | — | — |
| 1993-09-14 | $6.44 | $7.69 | 185,600 | — | — |
| 1993-09-13 | $6.69 | $7.98 | 59,600 | — | — |
| 1993-09-10 | $6.84 | $8.17 | 144,400 | — | — |
| 1993-09-09 | $6.97 | $8.32 | 180,800 | — | — |
| 1993-09-08 | $6.94 | $8.28 | 110,400 | — | — |
| 1993-09-07 | $6.97 | $8.32 | 348,800 | — | — |
| 1993-09-03 | $7.03 | $8.39 | 130,000 | — | — |
| 1993-09-02 | $7.09 | $8.47 | 112,800 | — | — |
| 1993-09-01 | $7.06 | $8.43 | 234,000 | — | — |
| 1993-08-31 | $7.00 | $8.36 | 680,400 | — | — |
| 1993-08-30 | $6.91 | $8.24 | 114,400 | — | — |
| 1993-08-27 | $7.00 | $8.36 | 193,200 | — | — |
| 1993-08-26 | $7.09 | $8.47 | 151,600 | — | — |
| 1993-08-25 | $7.28 | $8.69 | 167,600 | — | — |
| 1993-08-24 | $7.38 | $8.80 | 335,600 | — | — |
| 1993-08-23 | $7.41 | $8.84 | 928,800 | — | — |
| 1993-08-20 | $7.38 | $8.77 | 107,200 | — | — |
| 1993-08-19 | $7.38 | $8.77 | 152,800 | — | — |
| 1993-08-18 | $7.41 | $8.80 | 1,204,400 | — | — |
| 1993-08-17 | $7.28 | $8.65 | 460,000 | — | — |
| 1993-08-16 | $7.25 | $8.62 | 210,400 | — | — |
| 1993-08-13 | $7.19 | $8.54 | 441,600 | — | — |
| 1993-08-12 | $7.09 | $8.43 | 724,800 | — | — |
| 1993-08-11 | $7.16 | $8.51 | 59,600 | — | — |
| 1993-08-10 | $7.13 | $8.47 | 506,400 | — | — |
| 1993-08-09 | $7.13 | $8.47 | 102,800 | — | — |
| 1993-08-06 | $7.09 | $8.43 | 304,000 | — | — |
| 1993-08-05 | $7.16 | $8.51 | 300,000 | — | — |
| 1993-08-04 | $7.09 | $8.43 | 1,030,800 | — | — |
| 1993-08-03 | $7.16 | $8.51 | 560,400 | — | — |
| 1993-08-02 | $7.09 | $8.43 | 824,800 | — | — |
| 1993-07-30 | $7.16 | $8.51 | 475,200 | — | — |
| 1993-07-29 | $7.13 | $8.47 | 957,200 | — | — |
| 1993-07-28 | $6.84 | $8.13 | 219,600 | — | — |
| 1993-07-27 | $6.81 | $8.10 | 383,600 | — | — |
| 1993-07-26 | $6.88 | $8.17 | 709,600 | — | — |
| 1993-07-23 | $6.72 | $7.99 | 271,600 | — | — |
| 1993-07-22 | $6.78 | $8.06 | 236,800 | — | — |
| 1993-07-21 | $6.91 | $8.21 | 816,000 | — | — |
| 1993-07-20 | $6.88 | $8.17 | 1,100,000 | — | — |
| 1993-07-19 | $6.63 | $7.87 | 677,200 | — | — |
| 1993-07-16 | $6.56 | $7.80 | 85,200 | — | — |
| 1993-07-15 | $6.63 | $7.87 | 539,200 | — | — |
| 1993-07-14 | $6.66 | $7.91 | 295,200 | — | — |
| 1993-07-13 | $6.69 | $7.95 | 986,000 | — | — |
| 1993-07-12 | $6.66 | $7.91 | 222,000 | — | — |
| 1993-07-09 | $6.66 | $7.91 | 1,093,200 | — | — |
| 1993-07-08 | $6.59 | $7.84 | 1,267,200 | — | — |
| 1993-07-07 | $6.47 | $7.69 | 58,800 | — | — |
| 1993-07-06 | $6.59 | $7.84 | 132,000 | — | — |
| 1993-07-02 | $6.56 | $7.80 | 554,800 | — | — |
| 1993-07-01 | $6.44 | $7.65 | 127,600 | — | — |
| 1993-06-30 | $6.38 | $7.58 | 33,200 | — | — |
| 1993-06-29 | $6.31 | $7.50 | 246,000 | — | — |
| 1993-06-28 | $6.34 | $7.54 | 377,200 | — | — |
| 1993-06-25 | $6.31 | $7.50 | 10,800 | — | — |
| 1993-06-24 | $6.28 | $7.47 | 232,000 | — | — |
| 1993-06-23 | $6.31 | $7.50 | 123,200 | — | — |
| 1993-06-22 | $6.41 | $7.61 | 422,800 | — | — |
| 1993-06-21 | $6.50 | $7.73 | 132,000 | — | — |
| 1993-06-18 | $6.53 | $7.76 | 45,600 | — | — |
| 1993-06-17 | $6.44 | $7.65 | 165,600 | — | — |
| 1993-06-16 | $6.47 | $7.69 | 150,000 | — | — |
| 1993-06-15 | $6.53 | $7.76 | 253,600 | — | — |
| 1993-06-14 | $6.47 | $7.69 | 455,600 | — | — |
| 1993-06-11 | $6.56 | $7.80 | 140,800 | — | — |
| 1993-06-10 | $6.47 | $7.69 | 26,400 | — | — |
| 1993-06-09 | $6.53 | $7.76 | 487,200 | — | — |
| 1993-06-08 | $6.66 | $7.91 | 515,600 | — | — |
| 1993-06-07 | $6.59 | $7.84 | 218,400 | — | — |
| 1993-06-04 | $6.59 | $7.84 | 132,000 | — | — |
| 1993-06-03 | $6.53 | $7.76 | 561,200 | — | — |
| 1993-06-02 | $6.38 | $7.58 | 155,200 | — | — |
| 1993-06-01 | $6.44 | $7.65 | 228,800 | — | — |
| 1993-05-28 | $6.41 | $7.61 | 442,800 | — | — |
| 1993-05-27 | $6.38 | $7.58 | 272,000 | — | — |
| 1993-05-26 | $6.38 | $7.58 | 410,000 | — | — |
| 1993-05-25 | $6.16 | $7.32 | 483,200 | — | — |
| 1993-05-24 | $5.97 | $7.09 | 119,600 | — | — |
| 1993-05-21 | $5.97 | $7.06 | 171,600 | — | — |
| 1993-05-20 | $5.84 | $6.91 | 168,000 | — | — |
| 1993-05-19 | $5.84 | $6.91 | 97,200 | — | — |
| 1993-05-18 | $5.84 | $6.91 | 16,800 | — | — |
| 1993-05-17 | $5.84 | $6.91 | 54,000 | — | — |
| 1993-05-14 | $5.78 | $6.83 | 14,400 | — | — |
| 1993-05-13 | $5.75 | $6.80 | 40,400 | — | — |
| 1993-05-12 | $5.84 | $6.91 | 127,200 | — | — |
| 1993-05-11 | $5.69 | $6.72 | 80,000 | — | — |
| 1993-05-10 | $5.81 | $6.87 | 154,400 | — | — |
| 1993-05-07 | $5.88 | $6.94 | 166,000 | — | — |
| 1993-05-06 | $6.00 | $7.09 | 47,600 | — | — |
| 1993-05-05 | $6.03 | $7.13 | 33,600 | — | — |
| 1993-05-04 | $6.00 | $7.09 | 86,000 | — | — |
| 1993-05-03 | $6.06 | $7.17 | 94,400 | — | — |
| 1993-04-30 | $6.16 | $7.28 | 28,000 | — | — |
| 1993-04-29 | $6.22 | $7.35 | 46,000 | — | — |
| 1993-04-28 | $6.09 | $7.20 | 28,800 | — | — |
| 1993-04-27 | $6.13 | $7.24 | 308,800 | — | — |
| 1993-04-26 | $6.13 | $7.24 | 312,800 | — | — |
| 1993-04-23 | $6.22 | $7.35 | 614,000 | — | — |
| 1993-04-22 | $6.31 | $7.46 | 199,200 | — | — |
| 1993-04-21 | $6.44 | $7.61 | 634,800 | — | — |
| 1993-04-20 | $6.41 | $7.57 | 312,400 | — | — |
| 1993-04-19 | $6.44 | $7.61 | 190,000 | — | — |
| 1993-04-16 | $6.50 | $7.68 | 538,400 | — | — |
| 1993-04-15 | $6.50 | $7.68 | 140,400 | — | — |
| 1993-04-14 | $6.50 | $7.68 | 283,600 | — | — |
| 1993-04-13 | $6.50 | $7.68 | 693,600 | — | — |
| 1993-04-12 | $6.38 | $7.54 | 233,600 | — | — |
| 1993-04-08 | $6.28 | $7.42 | 562,000 | — | — |
| 1993-04-07 | $6.50 | $7.68 | 174,400 | — | — |
| 1993-04-06 | $6.47 | $7.65 | 336,400 | — | — |
| 1993-04-05 | $6.50 | $7.68 | 603,200 | — | — |
| 1993-04-02 | $6.50 | $7.68 | 1,558,000 | — | — |
| 1993-04-01 | $6.41 | $7.57 | 1,619,600 | — | — |
| 1993-03-31 | $6.31 | $7.46 | 614,000 | — | — |
| 1993-03-30 | $6.25 | $7.39 | 500,000 | — | — |
| 1993-03-29 | $6.06 | $7.17 | 941,600 | — | — |
| 1993-03-26 | $5.91 | $6.98 | 386,400 | — | — |
| 1993-03-25 | $5.75 | $6.80 | 2,334,800 | — | — |
| 1993-03-24 | $5.63 | $6.65 | 2,860,800 | — | — |
| 1993-03-23 | $5.66 | $6.69 | 563,600 | — | — |
| 1993-03-22 | $5.59 | $6.61 | 231,600 | — | — |
| 1993-03-19 | $5.72 | $6.76 | 864,000 | — | — |
| 1993-03-18 | $5.75 | $6.80 | 2,978,800 | — | — |
| 1993-03-17 | $5.28 | $6.24 | 268,000 | — | — |
| 1993-03-16 | $5.25 | $6.21 | 154,400 | — | — |
| 1993-03-15 | $5.13 | $6.06 | 190,000 | — | — |
| 1993-03-12 | $5.00 | $5.91 | 303,200 | — | — |
| 1993-03-11 | $5.13 | $6.06 | 306,000 | — | — |
| 1993-03-10 | $5.41 | $6.39 | 128,000 | — | — |
| 1993-03-09 | $5.44 | $6.43 | 142,400 | — | — |
| 1993-03-08 | $5.50 | $6.50 | 68,000 | — | — |
| 1993-03-05 | $5.50 | $6.50 | 179,600 | — | — |
| 1993-03-04 | $5.50 | $6.50 | 16,400 | — | — |
| 1993-03-03 | $5.47 | $6.46 | 148,000 | — | — |
| 1993-03-02 | $5.44 | $6.43 | 319,600 | — | — |
| 1993-03-01 | $5.63 | $6.65 | 83,200 | — | — |
| 1993-02-26 | $5.56 | $6.58 | 1,081,600 | — | — |
| 1993-02-25 | $5.63 | $6.65 | 525,600 | — | — |
| 1993-02-24 | $5.50 | $6.50 | 78,800 | — | — |
| 1993-02-23 | $5.53 | $6.54 | 417,600 | — | — |
| 1993-02-22 | $5.47 | $6.46 | 203,600 | — | — |
| 1993-02-19 | $5.47 | $6.43 | 55,200 | — | — |
| 1993-02-18 | $5.44 | $6.39 | 573,200 | — | — |
| 1993-02-17 | $5.44 | $6.39 | 747,200 | — | — |
| 1993-02-16 | $5.44 | $6.39 | 593,600 | — | — |
| 1993-02-12 | $5.44 | $6.39 | 23,200 | — | — |
| 1993-02-11 | $5.44 | $6.39 | 338,800 | — | — |
| 1993-02-10 | $5.25 | $6.17 | 300,400 | — | — |
| 1993-02-09 | $5.50 | $6.46 | 526,800 | — | — |
| 1993-02-08 | $5.44 | $6.39 | 44,800 | — | — |
| 1993-02-05 | $5.47 | $6.43 | 64,800 | — | — |
| 1993-02-04 | $5.50 | $6.46 | 458,400 | — | — |
| 1993-02-03 | $5.41 | $6.35 | 24,000 | — | — |
| 1993-02-02 | $5.47 | $6.43 | 38,800 | — | — |
| 1993-02-01 | $5.44 | $6.39 | 193,200 | — | — |
| 1993-01-29 | $5.28 | $6.21 | 290,400 | — | — |
| 1993-01-28 | $5.25 | $6.17 | 556,000 | — | — |
| 1993-01-27 | $5.56 | $6.54 | 628,000 | — | — |
| 1993-01-26 | $5.47 | $6.43 | 1,275,200 | — | — |
| 1993-01-25 | $5.50 | $6.46 | 210,400 | — | — |
| 1993-01-22 | $5.47 | $6.43 | 163,200 | — | — |
| 1993-01-21 | $5.38 | $6.32 | 148,000 | — | — |
| 1993-01-20 | $5.41 | $6.35 | 736,000 | — | — |
| 1993-01-19 | $5.31 | $6.24 | 1,090,400 | — | — |
| 1993-01-18 | $5.28 | $6.21 | 492,800 | — | — |
| 1993-01-15 | $5.13 | $6.02 | 1,654,000 | — | — |
| 1993-01-14 | $5.03 | $5.91 | 837,200 | — | — |
| 1993-01-13 | $5.06 | $5.95 | 1,331,200 | — | — |
| 1993-01-12 | $4.94 | $5.80 | 295,200 | — | — |
| 1993-01-11 | $5.06 | $5.95 | 369,600 | — | — |
| 1993-01-08 | $5.06 | $5.95 | 1,558,800 | — | — |
| 1993-01-07 | $5.00 | $5.88 | 536,000 | — | — |
| 1993-01-06 | $5.06 | $5.95 | 1,786,400 | — | — |
| 1993-01-05 | $4.84 | $5.69 | 504,800 | — | — |
| 1993-01-04 | $4.75 | $5.58 | 200,000 | — | — |