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 | $5.78 | $7.75 | 272,800 | — | — |
| 1993-12-30 | $5.81 | $7.80 | 229,600 | — | — |
| 1993-12-29 | $5.75 | $7.71 | 248,800 | — | — |
| 1993-12-28 | $5.75 | $7.71 | 848,800 | — | — |
| 1993-12-27 | $5.64 | $7.56 | 76,800 | — | — |
| 1993-12-23 | $5.69 | $7.63 | 591,200 | — | — |
| 1993-12-22 | $5.59 | $7.50 | 836,000 | — | — |
| 1993-12-21 | $5.45 | $7.31 | 842,400 | — | — |
| 1993-12-20 | $5.48 | $7.36 | 756,000 | — | — |
| 1993-12-17 | $5.55 | $7.44 | 860,000 | — | — |
| 1993-12-16 | $5.44 | $7.29 | 1,635,200 | — | — |
| 1993-12-15 | $5.44 | $7.29 | 531,200 | — | — |
| 1993-12-14 | $5.41 | $7.25 | 793,600 | — | — |
| 1993-12-13 | $5.36 | $7.19 | 512,800 | — | — |
| 1993-12-10 | $5.42 | $7.22 | 312,800 | — | — |
| 1993-12-09 | $5.45 | $7.26 | 679,200 | — | — |
| 1993-12-08 | $5.56 | $7.41 | 892,000 | — | — |
| 1993-12-07 | $5.61 | $7.47 | 992,800 | — | — |
| 1993-12-06 | $5.52 | $7.34 | 280,000 | — | — |
| 1993-12-03 | $5.45 | $7.26 | 692,800 | — | — |
| 1993-12-02 | $5.36 | $7.14 | 1,408,800 | — | — |
| 1993-12-01 | $5.39 | $7.18 | 1,178,400 | — | — |
| 1993-11-30 | $5.30 | $7.05 | 1,194,400 | — | — |
| 1993-11-29 | $5.27 | $7.01 | 484,000 | — | — |
| 1993-11-26 | $5.27 | $7.01 | 160,000 | — | — |
| 1993-11-24 | $5.20 | $6.93 | 933,600 | — | — |
| 1993-11-23 | $5.28 | $7.03 | 1,679,200 | — | — |
| 1993-11-22 | $5.27 | $7.01 | 1,347,200 | — | — |
| 1993-11-19 | $5.28 | $7.03 | 474,400 | — | — |
| 1993-11-18 | $5.36 | $7.14 | 610,400 | — | — |
| 1993-11-17 | $5.23 | $6.97 | 582,400 | — | — |
| 1993-11-16 | $5.22 | $6.95 | 601,600 | — | — |
| 1993-11-15 | $5.30 | $7.05 | 958,400 | — | — |
| 1993-11-12 | $5.31 | $7.07 | 784,800 | — | — |
| 1993-11-11 | $5.36 | $7.14 | 300,800 | — | — |
| 1993-11-10 | $5.36 | $7.14 | 616,000 | — | — |
| 1993-11-09 | $5.44 | $7.24 | 724,800 | — | — |
| 1993-11-08 | $5.34 | $7.12 | 1,026,400 | — | — |
| 1993-11-05 | $5.31 | $7.07 | 1,091,200 | — | — |
| 1993-11-04 | $5.50 | $7.32 | 984,800 | — | — |
| 1993-11-03 | $5.61 | $7.47 | 607,200 | — | — |
| 1993-11-02 | $5.64 | $7.51 | 609,600 | — | — |
| 1993-11-01 | $5.52 | $7.34 | 1,036,800 | — | — |
| 1993-10-29 | $5.69 | $7.57 | 706,400 | — | — |
| 1993-10-28 | $5.63 | $7.49 | 1,947,200 | — | — |
| 1993-10-27 | $5.72 | $7.61 | 768,000 | — | — |
| 1993-10-26 | $5.72 | $7.61 | 1,428,000 | — | — |
| 1993-10-25 | $5.72 | $7.61 | 763,200 | — | — |
| 1993-10-22 | $5.61 | $7.47 | 80,800 | — | — |
| 1993-10-21 | $5.64 | $7.51 | 400,000 | — | — |
| 1993-10-20 | $5.64 | $7.51 | 142,400 | — | — |
| 1993-10-19 | $5.64 | $7.51 | 221,600 | — | — |
| 1993-10-18 | $5.73 | $7.64 | 662,400 | — | — |
| 1993-10-15 | $5.75 | $7.66 | 111,200 | — | — |
| 1993-10-14 | $5.75 | $7.66 | 487,200 | — | — |
| 1993-10-13 | $5.80 | $7.72 | 879,200 | — | — |
| 1993-10-12 | $5.70 | $7.59 | 280,000 | — | — |
| 1993-10-11 | $5.63 | $7.49 | 7,296,800 | — | — |
| 1993-10-08 | $5.64 | $7.51 | 682,400 | — | — |
| 1993-10-07 | $5.61 | $7.47 | 2,024,000 | — | — |
| 1993-10-06 | $5.56 | $7.41 | 842,400 | — | — |
| 1993-10-05 | $5.56 | $7.41 | 460,000 | — | — |
| 1993-10-04 | $5.61 | $7.47 | 207,200 | — | — |
| 1993-10-01 | $5.59 | $7.45 | 668,000 | — | — |
| 1993-09-30 | $5.58 | $7.43 | 777,600 | — | — |
| 1993-09-29 | $5.66 | $7.53 | 372,000 | — | — |
| 1993-09-28 | $5.66 | $7.53 | 608,000 | — | — |
| 1993-09-27 | $5.66 | $7.53 | 494,400 | — | — |
| 1993-09-24 | $5.72 | $7.61 | 346,400 | — | — |
| 1993-09-23 | $5.70 | $7.59 | 1,003,200 | — | — |
| 1993-09-22 | $5.66 | $7.53 | 648,000 | — | — |
| 1993-09-21 | $5.67 | $7.55 | 613,600 | — | — |
| 1993-09-20 | $5.66 | $7.53 | 591,200 | — | — |
| 1993-09-17 | $5.78 | $7.65 | 761,600 | — | — |
| 1993-09-16 | $5.69 | $7.52 | 1,072,800 | — | — |
| 1993-09-15 | $5.67 | $7.50 | 1,785,600 | — | — |
| 1993-09-14 | $5.61 | $7.42 | 2,320,800 | — | — |
| 1993-09-13 | $5.58 | $7.38 | 1,067,200 | — | — |
| 1993-09-10 | $5.58 | $7.38 | 3,068,000 | — | — |
| 1993-09-09 | $5.58 | $7.38 | 1,196,000 | — | — |
| 1993-09-08 | $5.53 | $7.32 | 734,400 | — | — |
| 1993-09-07 | $5.58 | $7.38 | 388,800 | — | — |
| 1993-09-03 | $5.50 | $7.27 | 678,400 | — | — |
| 1993-09-02 | $5.48 | $7.25 | 343,200 | — | — |
| 1993-09-01 | $5.53 | $7.32 | 592,000 | — | — |
| 1993-08-31 | $5.53 | $7.32 | 1,036,800 | — | — |
| 1993-08-30 | $5.41 | $7.15 | 292,000 | — | — |
| 1993-08-27 | $5.41 | $7.15 | 504,800 | — | — |
| 1993-08-26 | $5.34 | $7.07 | 544,800 | — | — |
| 1993-08-25 | $5.33 | $7.05 | 1,344,800 | — | — |
| 1993-08-24 | $5.33 | $7.05 | 512,000 | — | — |
| 1993-08-23 | $5.33 | $7.05 | 724,000 | — | — |
| 1993-08-20 | $5.33 | $7.05 | 194,400 | — | — |
| 1993-08-19 | $5.36 | $7.09 | 402,400 | — | — |
| 1993-08-18 | $5.36 | $7.09 | 1,742,400 | — | — |
| 1993-08-17 | $5.36 | $7.09 | 537,600 | — | — |
| 1993-08-16 | $5.31 | $7.03 | 820,000 | — | — |
| 1993-08-13 | $5.27 | $6.96 | 1,104,800 | — | — |
| 1993-08-12 | $5.31 | $7.03 | 1,213,600 | — | — |
| 1993-08-11 | $5.47 | $7.23 | 1,595,200 | — | — |
| 1993-08-10 | $5.41 | $7.15 | 841,600 | — | — |
| 1993-08-09 | $5.34 | $7.07 | 1,209,600 | — | — |
| 1993-08-06 | $5.31 | $7.03 | 907,200 | — | — |
| 1993-08-05 | $5.13 | $6.78 | 3,421,600 | — | — |
| 1993-08-04 | $4.91 | $6.49 | 984,800 | — | — |
| 1993-08-03 | $4.88 | $6.45 | 528,000 | — | — |
| 1993-08-02 | $4.83 | $6.39 | 954,400 | — | — |
| 1993-07-30 | $4.89 | $6.47 | 734,400 | — | — |
| 1993-07-29 | $4.89 | $6.47 | 368,800 | — | — |
| 1993-07-28 | $4.80 | $6.34 | 411,200 | — | — |
| 1993-07-27 | $4.84 | $6.41 | 946,400 | — | — |
| 1993-07-26 | $4.78 | $6.32 | 978,400 | — | — |
| 1993-07-23 | $4.70 | $6.22 | 3,501,600 | — | — |
| 1993-07-22 | $4.67 | $6.18 | 2,420,000 | — | — |
| 1993-07-21 | $4.66 | $6.16 | 568,800 | — | — |
| 1993-07-20 | $4.80 | $6.34 | 551,200 | — | — |
| 1993-07-19 | $4.84 | $6.41 | 276,800 | — | — |
| 1993-07-16 | $4.88 | $6.45 | 1,116,800 | — | — |
| 1993-07-15 | $4.91 | $6.49 | 2,106,400 | — | — |
| 1993-07-14 | $4.91 | $6.49 | 2,084,800 | — | — |
| 1993-07-13 | $4.95 | $6.55 | 469,600 | — | — |
| 1993-07-12 | $4.97 | $6.57 | 797,600 | — | — |
| 1993-07-09 | $5.03 | $6.65 | 737,600 | — | — |
| 1993-07-08 | $5.14 | $6.80 | 239,200 | — | — |
| 1993-07-07 | $5.16 | $6.82 | 742,400 | — | — |
| 1993-07-06 | $5.17 | $6.84 | 509,600 | — | — |
| 1993-07-02 | $5.20 | $6.88 | 196,800 | — | — |
| 1993-07-01 | $5.20 | $6.88 | 834,400 | — | — |
| 1993-06-30 | $5.14 | $6.80 | 625,600 | — | — |
| 1993-06-29 | $5.13 | $6.78 | 356,000 | — | — |
| 1993-06-28 | $5.09 | $6.74 | 1,214,400 | — | — |
| 1993-06-25 | $5.05 | $6.67 | 883,200 | — | — |
| 1993-06-24 | $5.17 | $6.84 | 483,200 | — | — |
| 1993-06-23 | $5.17 | $6.84 | 342,400 | — | — |
| 1993-06-22 | $5.09 | $6.74 | 460,000 | — | — |
| 1993-06-21 | $5.02 | $6.63 | 411,200 | — | — |
| 1993-06-18 | $4.97 | $6.57 | 565,600 | — | — |
| 1993-06-17 | $5.03 | $6.65 | 1,324,000 | — | — |
| 1993-06-16 | $5.00 | $6.61 | 2,362,400 | — | — |
| 1993-06-15 | $4.88 | $6.45 | 8,776,800 | — | — |
| 1993-06-14 | $4.78 | $6.32 | 1,282,400 | — | — |
| 1993-06-11 | $5.00 | $6.61 | 2,022,400 | — | — |
| 1993-06-10 | $5.14 | $6.80 | 1,484,000 | — | — |
| 1993-06-09 | $5.23 | $6.92 | 1,296,800 | — | — |
| 1993-06-08 | $5.44 | $7.14 | 334,400 | — | — |
| 1993-06-07 | $5.48 | $7.20 | 368,000 | — | — |
| 1993-06-04 | $5.50 | $7.22 | 597,600 | — | — |
| 1993-06-03 | $5.55 | $7.28 | 1,091,200 | — | — |
| 1993-06-02 | $5.56 | $7.30 | 532,800 | — | — |
| 1993-06-01 | $5.56 | $7.30 | 152,000 | — | — |
| 1993-05-28 | $5.61 | $7.37 | 294,400 | — | — |
| 1993-05-27 | $5.56 | $7.30 | 260,800 | — | — |
| 1993-05-26 | $5.58 | $7.32 | 464,800 | — | — |
| 1993-05-25 | $5.55 | $7.28 | 348,000 | — | — |
| 1993-05-24 | $5.53 | $7.26 | 450,400 | — | — |
| 1993-05-21 | $5.58 | $7.32 | 147,200 | — | — |
| 1993-05-20 | $5.58 | $7.32 | 781,600 | — | — |
| 1993-05-19 | $5.44 | $7.14 | 2,430,400 | — | — |
| 1993-05-18 | $5.41 | $7.10 | 384,000 | — | — |
| 1993-05-17 | $5.47 | $7.18 | 881,600 | — | — |
| 1993-05-14 | $5.44 | $7.14 | 336,000 | — | — |
| 1993-05-13 | $5.42 | $7.12 | 522,400 | — | — |
| 1993-05-12 | $5.42 | $7.12 | 237,600 | — | — |
| 1993-05-11 | $5.47 | $7.18 | 720,000 | — | — |
| 1993-05-10 | $5.38 | $7.06 | 209,600 | — | — |
| 1993-05-07 | $5.38 | $7.06 | 372,000 | — | — |
| 1993-05-06 | $5.38 | $7.06 | 906,400 | — | — |
| 1993-05-05 | $5.38 | $7.06 | 328,000 | — | — |
| 1993-05-04 | $5.41 | $7.10 | 886,400 | — | — |
| 1993-05-03 | $5.31 | $6.98 | 189,600 | — | — |
| 1993-04-30 | $5.27 | $6.91 | 701,600 | — | — |
| 1993-04-29 | $5.19 | $6.81 | 1,971,200 | — | — |
| 1993-04-28 | $5.22 | $6.85 | 1,921,600 | — | — |
| 1993-04-27 | $5.23 | $6.87 | 624,000 | — | — |
| 1993-04-26 | $5.36 | $7.04 | 144,000 | — | — |
| 1993-04-23 | $5.36 | $7.04 | 485,600 | — | — |
| 1993-04-22 | $5.42 | $7.12 | 1,739,200 | — | — |
| 1993-04-21 | $5.45 | $7.16 | 281,600 | — | — |
| 1993-04-20 | $5.41 | $7.10 | 200,000 | — | — |
| 1993-04-19 | $5.45 | $7.16 | 713,600 | — | — |
| 1993-04-16 | $5.45 | $7.16 | 236,800 | — | — |
| 1993-04-15 | $5.48 | $7.20 | 345,600 | — | — |
| 1993-04-14 | $5.48 | $7.20 | 519,200 | — | — |
| 1993-04-13 | $5.52 | $7.24 | 871,200 | — | — |
| 1993-04-12 | $5.53 | $7.26 | 262,400 | — | — |
| 1993-04-08 | $5.47 | $7.18 | 360,000 | — | — |
| 1993-04-07 | $5.42 | $7.12 | 1,039,200 | — | — |
| 1993-04-06 | $5.42 | $7.12 | 1,164,000 | — | — |
| 1993-04-05 | $5.55 | $7.28 | 318,400 | — | — |
| 1993-04-02 | $5.73 | $7.53 | 1,160,000 | — | — |
| 1993-04-01 | $5.81 | $7.63 | 1,971,200 | — | — |
| 1993-03-31 | $5.91 | $7.76 | 1,384,000 | — | — |
| 1993-03-30 | $5.83 | $7.65 | 464,000 | — | — |
| 1993-03-29 | $5.81 | $7.63 | 576,000 | — | — |
| 1993-03-26 | $5.77 | $7.57 | 504,000 | — | — |
| 1993-03-25 | $5.77 | $7.57 | 2,395,200 | — | — |
| 1993-03-24 | $5.77 | $7.57 | 1,113,600 | — | — |
| 1993-03-23 | $5.73 | $7.53 | 2,008,000 | — | — |
| 1993-03-22 | $5.63 | $7.39 | 625,600 | — | — |
| 1993-03-19 | $5.63 | $7.39 | 516,800 | — | — |
| 1993-03-18 | $5.58 | $7.32 | 1,172,800 | — | — |
| 1993-03-17 | $5.53 | $7.26 | 459,200 | — | — |
| 1993-03-16 | $5.50 | $7.22 | 604,800 | — | — |
| 1993-03-15 | $5.47 | $7.18 | 433,600 | — | — |
| 1993-03-12 | $5.39 | $7.08 | 184,800 | — | — |
| 1993-03-11 | $5.44 | $7.14 | 1,516,800 | — | — |
| 1993-03-10 | $5.33 | $7.00 | 1,249,600 | — | — |
| 1993-03-09 | $5.33 | $7.00 | 450,400 | — | — |
| 1993-03-08 | $5.27 | $6.91 | 388,000 | — | — |
| 1993-03-05 | $5.38 | $7.01 | 1,728,000 | — | — |
| 1993-03-04 | $5.31 | $6.93 | 834,400 | — | — |
| 1993-03-03 | $5.25 | $6.84 | 1,091,200 | — | — |
| 1993-03-02 | $5.17 | $6.74 | 662,400 | — | — |
| 1993-03-01 | $5.06 | $6.60 | 773,600 | — | — |
| 1993-02-26 | $5.13 | $6.68 | 309,600 | — | — |
| 1993-02-25 | $5.08 | $6.62 | 3,086,400 | — | — |
| 1993-02-24 | $5.02 | $6.54 | 1,725,600 | — | — |
| 1993-02-23 | $5.02 | $6.54 | 720,000 | — | — |
| 1993-02-22 | $4.95 | $6.46 | 658,400 | — | — |
| 1993-02-19 | $4.89 | $6.38 | 1,568,000 | — | — |
| 1993-02-18 | $4.80 | $6.25 | 1,221,600 | — | — |
| 1993-02-17 | $4.97 | $6.48 | 808,000 | — | — |
| 1993-02-16 | $5.25 | $6.84 | 1,981,600 | — | — |
| 1993-02-12 | $5.38 | $7.01 | 341,600 | — | — |
| 1993-02-11 | $5.31 | $6.93 | 262,400 | — | — |
| 1993-02-10 | $5.31 | $6.93 | 212,000 | — | — |
| 1993-02-09 | $5.36 | $6.99 | 139,200 | — | — |
| 1993-02-08 | $5.38 | $7.01 | 424,000 | — | — |
| 1993-02-05 | $5.41 | $7.05 | 741,600 | — | — |
| 1993-02-04 | $5.41 | $7.05 | 2,053,600 | — | — |
| 1993-02-03 | $5.42 | $7.07 | 2,898,400 | — | — |
| 1993-02-02 | $5.30 | $6.91 | 1,008,000 | — | — |
| 1993-02-01 | $5.31 | $6.93 | 573,600 | — | — |
| 1993-01-29 | $5.34 | $6.97 | 2,701,600 | — | — |
| 1993-01-28 | $5.36 | $6.99 | 768,800 | — | — |
| 1993-01-27 | $5.27 | $6.86 | 3,592,000 | — | — |
| 1993-01-26 | $5.30 | $6.91 | 537,600 | — | — |
| 1993-01-25 | $5.30 | $6.91 | 848,800 | — | — |
| 1993-01-22 | $5.31 | $6.93 | 1,193,600 | — | — |
| 1993-01-21 | $5.25 | $6.84 | 424,800 | — | — |
| 1993-01-20 | $5.30 | $6.91 | 1,161,600 | — | — |
| 1993-01-19 | $5.36 | $6.99 | 896,000 | — | — |
| 1993-01-18 | $5.33 | $6.95 | 538,400 | — | — |
| 1993-01-15 | $5.31 | $6.93 | 1,304,000 | — | — |
| 1993-01-14 | $5.28 | $6.89 | 1,485,600 | — | — |
| 1993-01-13 | $5.16 | $6.72 | 646,400 | — | — |
| 1993-01-12 | $5.05 | $6.58 | 565,600 | — | — |
| 1993-01-11 | $5.05 | $6.58 | 426,400 | — | — |
| 1993-01-08 | $5.02 | $6.54 | 460,800 | — | — |
| 1993-01-07 | $5.06 | $6.60 | 244,800 | — | — |
| 1993-01-06 | $5.02 | $6.54 | 731,200 | — | — |
| 1993-01-05 | $5.00 | $6.52 | 579,200 | — | — |
| 1993-01-04 | $5.06 | $6.60 | 358,400 | — | — |