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 | $5.96 | $7.03 | 847,200 | — | — |
| 1993-12-30 | $6.10 | $7.21 | 2,339,400 | — | — |
| 1993-12-29 | $6.02 | $7.11 | 1,473,600 | — | — |
| 1993-12-28 | $5.79 | $6.84 | 402,000 | — | — |
| 1993-12-27 | $5.83 | $6.89 | 514,800 | — | — |
| 1993-12-23 | $5.79 | $6.84 | 906,000 | — | — |
| 1993-12-22 | $5.85 | $6.91 | 1,566,600 | — | — |
| 1993-12-21 | $5.83 | $6.89 | 2,215,200 | — | — |
| 1993-12-20 | $6.04 | $7.13 | 1,405,800 | — | — |
| 1993-12-17 | $5.90 | $6.96 | 1,731,000 | — | — |
| 1993-12-16 | $5.73 | $6.76 | 1,055,400 | — | — |
| 1993-12-15 | $5.56 | $6.57 | 774,000 | — | — |
| 1993-12-14 | $5.50 | $6.49 | 786,000 | — | — |
| 1993-12-13 | $5.52 | $6.52 | 1,549,200 | — | — |
| 1993-12-10 | $5.50 | $6.49 | 1,468,800 | — | — |
| 1993-12-09 | $5.52 | $6.52 | 1,206,600 | — | — |
| 1993-12-08 | $5.54 | $6.54 | 1,243,800 | — | — |
| 1993-12-07 | $5.54 | $6.54 | 537,000 | — | — |
| 1993-12-06 | $5.58 | $6.59 | 1,644,000 | — | — |
| 1993-12-03 | $5.52 | $6.52 | 828,000 | — | — |
| 1993-12-02 | $5.48 | $6.47 | 701,400 | — | — |
| 1993-12-01 | $5.48 | $6.47 | 1,856,400 | — | — |
| 1993-11-30 | $5.50 | $6.49 | 985,200 | — | — |
| 1993-11-29 | $5.58 | $6.59 | 1,424,400 | — | — |
| 1993-11-26 | $5.52 | $6.52 | 618,000 | — | — |
| 1993-11-24 | $5.52 | $6.52 | 2,721,000 | — | — |
| 1993-11-23 | $5.67 | $6.69 | 450,000 | — | — |
| 1993-11-22 | $5.75 | $6.79 | 857,400 | — | — |
| 1993-11-19 | $5.75 | $6.79 | 1,263,000 | — | — |
| 1993-11-18 | $5.83 | $6.89 | 784,200 | — | — |
| 1993-11-17 | $5.77 | $6.81 | 411,000 | — | — |
| 1993-11-16 | $5.90 | $6.96 | 407,400 | — | — |
| 1993-11-15 | $5.83 | $6.89 | 789,600 | — | — |
| 1993-11-12 | $5.92 | $6.96 | 389,400 | — | — |
| 1993-11-11 | $5.90 | $6.94 | 511,800 | — | — |
| 1993-11-10 | $5.94 | $6.99 | 519,000 | — | — |
| 1993-11-09 | $5.96 | $7.01 | 451,200 | — | — |
| 1993-11-08 | $5.90 | $6.94 | 529,200 | — | — |
| 1993-11-05 | $6.00 | $7.06 | 840,000 | — | — |
| 1993-11-04 | $6.00 | $7.06 | 1,947,600 | — | — |
| 1993-11-03 | $5.98 | $7.03 | 498,000 | — | — |
| 1993-11-02 | $5.98 | $7.03 | 700,800 | — | — |
| 1993-11-01 | $6.15 | $7.23 | 724,800 | — | — |
| 1993-10-29 | $6.08 | $7.16 | 470,400 | — | — |
| 1993-10-28 | $6.06 | $7.13 | 555,000 | — | — |
| 1993-10-27 | $5.96 | $7.01 | 352,800 | — | — |
| 1993-10-26 | $5.90 | $6.94 | 240,600 | — | — |
| 1993-10-25 | $5.94 | $6.99 | 568,200 | — | — |
| 1993-10-22 | $5.98 | $7.03 | 715,200 | — | — |
| 1993-10-21 | $6.02 | $7.08 | 647,400 | — | — |
| 1993-10-20 | $5.98 | $7.03 | 533,400 | — | — |
| 1993-10-19 | $5.96 | $7.01 | 764,400 | — | — |
| 1993-10-18 | $6.00 | $7.06 | 303,600 | — | — |
| 1993-10-15 | $5.92 | $6.96 | 663,600 | — | — |
| 1993-10-14 | $5.88 | $6.91 | 727,200 | — | — |
| 1993-10-13 | $5.90 | $6.94 | 885,000 | — | — |
| 1993-10-12 | $5.85 | $6.89 | 792,600 | — | — |
| 1993-10-11 | $5.75 | $6.76 | 549,000 | — | — |
| 1993-10-08 | $5.75 | $6.76 | 986,400 | — | — |
| 1993-10-07 | $5.79 | $6.81 | 427,200 | — | — |
| 1993-10-06 | $5.83 | $6.86 | 1,087,800 | — | — |
| 1993-10-05 | $5.85 | $6.89 | 703,200 | — | — |
| 1993-10-04 | $6.00 | $7.06 | 586,800 | — | — |
| 1993-10-01 | $6.00 | $7.06 | 1,181,400 | — | — |
| 1993-09-30 | $6.00 | $7.06 | 1,023,000 | — | — |
| 1993-09-29 | $5.88 | $6.91 | 1,809,000 | — | — |
| 1993-09-28 | $5.94 | $6.99 | 870,000 | — | — |
| 1993-09-27 | $5.83 | $6.86 | 489,000 | — | — |
| 1993-09-24 | $5.79 | $6.81 | 607,800 | — | — |
| 1993-09-23 | $5.88 | $6.91 | 981,600 | — | — |
| 1993-09-22 | $5.94 | $6.99 | 2,873,400 | — | — |
| 1993-09-21 | $5.79 | $6.81 | 1,232,400 | — | — |
| 1993-09-20 | $5.83 | $6.86 | 1,695,600 | — | — |
| 1993-09-17 | $5.69 | $6.69 | 1,999,800 | — | — |
| 1993-09-16 | $5.79 | $6.81 | 691,200 | — | — |
| 1993-09-15 | $5.69 | $6.69 | 496,200 | — | — |
| 1993-09-14 | $5.69 | $6.69 | 639,600 | — | — |
| 1993-09-13 | $5.77 | $6.79 | 1,083,600 | — | — |
| 1993-09-10 | $5.83 | $6.86 | 586,200 | — | — |
| 1993-09-09 | $5.77 | $6.79 | 414,600 | — | — |
| 1993-09-08 | $5.69 | $6.69 | 1,299,000 | — | — |
| 1993-09-07 | $5.65 | $6.64 | 520,200 | — | — |
| 1993-09-03 | $5.71 | $6.72 | 590,400 | — | — |
| 1993-09-02 | $5.69 | $6.69 | 753,000 | — | — |
| 1993-09-01 | $5.67 | $6.67 | 820,200 | — | — |
| 1993-08-31 | $5.67 | $6.67 | 739,800 | — | — |
| 1993-08-30 | $5.63 | $6.62 | 1,445,400 | — | — |
| 1993-08-27 | $5.54 | $6.52 | 577,200 | — | — |
| 1993-08-26 | $5.56 | $6.54 | 437,400 | — | — |
| 1993-08-25 | $5.58 | $6.57 | 1,066,200 | — | — |
| 1993-08-24 | $5.52 | $6.50 | 550,800 | — | — |
| 1993-08-23 | $5.48 | $6.45 | 1,150,800 | — | — |
| 1993-08-20 | $5.52 | $6.47 | 1,374,000 | — | — |
| 1993-08-19 | $5.54 | $6.49 | 840,000 | — | — |
| 1993-08-18 | $5.54 | $6.49 | 817,200 | — | — |
| 1993-08-17 | $5.48 | $6.42 | 558,000 | — | — |
| 1993-08-16 | $5.54 | $6.49 | 1,078,200 | — | — |
| 1993-08-13 | $5.42 | $6.35 | 555,000 | — | — |
| 1993-08-12 | $5.40 | $6.32 | 654,600 | — | — |
| 1993-08-11 | $5.33 | $6.25 | 301,200 | — | — |
| 1993-08-10 | $5.31 | $6.23 | 655,200 | — | — |
| 1993-08-09 | $5.33 | $6.25 | 317,400 | — | — |
| 1993-08-06 | $5.31 | $6.23 | 215,400 | — | — |
| 1993-08-05 | $5.29 | $6.20 | 219,600 | — | — |
| 1993-08-04 | $5.27 | $6.18 | 650,400 | — | — |
| 1993-08-03 | $5.31 | $6.23 | 1,198,200 | — | — |
| 1993-08-02 | $5.29 | $6.20 | 641,400 | — | — |
| 1993-07-30 | $5.29 | $6.20 | 803,400 | — | — |
| 1993-07-29 | $5.31 | $6.23 | 463,200 | — | — |
| 1993-07-28 | $5.31 | $6.23 | 309,000 | — | — |
| 1993-07-27 | $5.29 | $6.20 | 373,200 | — | — |
| 1993-07-26 | $5.38 | $6.30 | 777,000 | — | — |
| 1993-07-23 | $5.31 | $6.23 | 583,200 | — | — |
| 1993-07-22 | $5.31 | $6.23 | 960,600 | — | — |
| 1993-07-21 | $5.29 | $6.20 | 2,054,400 | — | — |
| 1993-07-20 | $5.19 | $6.08 | 1,017,000 | — | — |
| 1993-07-19 | $5.15 | $6.03 | 1,105,800 | — | — |
| 1993-07-16 | $5.19 | $6.08 | 1,115,400 | — | — |
| 1993-07-15 | $5.25 | $6.15 | 607,800 | — | — |
| 1993-07-14 | $5.19 | $6.08 | 1,464,000 | — | — |
| 1993-07-13 | $5.06 | $5.93 | 1,244,400 | — | — |
| 1993-07-12 | $5.17 | $6.06 | 294,000 | — | — |
| 1993-07-09 | $5.25 | $6.15 | 466,800 | — | — |
| 1993-07-08 | $5.23 | $6.13 | 1,187,400 | — | — |
| 1993-07-07 | $5.27 | $6.18 | 570,000 | — | — |
| 1993-07-06 | $5.23 | $6.13 | 904,200 | — | — |
| 1993-07-02 | $5.29 | $6.20 | 301,800 | — | — |
| 1993-07-01 | $5.33 | $6.25 | 511,200 | — | — |
| 1993-06-30 | $5.40 | $6.32 | 905,400 | — | — |
| 1993-06-29 | $5.21 | $6.10 | 1,643,400 | — | — |
| 1993-06-28 | $5.25 | $6.15 | 834,600 | — | — |
| 1993-06-25 | $5.21 | $6.10 | 271,200 | — | — |
| 1993-06-24 | $5.15 | $6.03 | 899,400 | — | — |
| 1993-06-23 | $5.21 | $6.10 | 1,212,600 | — | — |
| 1993-06-22 | $5.33 | $6.25 | 810,600 | — | — |
| 1993-06-21 | $5.31 | $6.23 | 471,600 | — | — |
| 1993-06-18 | $5.25 | $6.15 | 683,400 | — | — |
| 1993-06-17 | $5.29 | $6.20 | 650,400 | — | — |
| 1993-06-16 | $5.31 | $6.23 | 477,600 | — | — |
| 1993-06-15 | $5.33 | $6.25 | 481,200 | — | — |
| 1993-06-14 | $5.21 | $6.10 | 357,600 | — | — |
| 1993-06-11 | $5.21 | $6.10 | 605,400 | — | — |
| 1993-06-10 | $5.04 | $5.91 | 702,000 | — | — |
| 1993-06-09 | $5.17 | $6.06 | 624,000 | — | — |
| 1993-06-08 | $5.10 | $5.98 | 450,600 | — | — |
| 1993-06-07 | $5.13 | $6.01 | 928,200 | — | — |
| 1993-06-04 | $5.19 | $6.08 | 1,410,000 | — | — |
| 1993-06-03 | $5.21 | $6.10 | 1,128,000 | — | — |
| 1993-06-02 | $5.21 | $6.10 | 2,422,800 | — | — |
| 1993-06-01 | $5.21 | $6.10 | 907,800 | — | — |
| 1993-05-28 | $5.15 | $6.03 | 362,400 | — | — |
| 1993-05-27 | $5.23 | $6.13 | 346,200 | — | — |
| 1993-05-26 | $5.21 | $6.10 | 1,326,600 | — | — |
| 1993-05-25 | $5.19 | $6.08 | 413,400 | — | — |
| 1993-05-24 | $5.17 | $6.06 | 372,000 | — | — |
| 1993-05-21 | $5.13 | $5.98 | 1,274,400 | — | — |
| 1993-05-20 | $5.17 | $6.03 | 645,000 | — | — |
| 1993-05-19 | $5.29 | $6.18 | 544,800 | — | — |
| 1993-05-18 | $5.19 | $6.06 | 744,000 | — | — |
| 1993-05-17 | $5.19 | $6.06 | 1,076,400 | — | — |
| 1993-05-14 | $5.23 | $6.10 | 652,800 | — | — |
| 1993-05-13 | $5.33 | $6.23 | 1,320,000 | — | — |
| 1993-05-12 | $5.65 | $6.59 | 947,400 | — | — |
| 1993-05-11 | $5.63 | $6.57 | 769,200 | — | — |
| 1993-05-10 | $5.48 | $6.40 | 843,000 | — | — |
| 1993-05-07 | $5.40 | $6.30 | 855,000 | — | — |
| 1993-05-06 | $5.17 | $6.03 | 458,400 | — | — |
| 1993-05-05 | $5.27 | $6.15 | 295,800 | — | — |
| 1993-05-04 | $5.25 | $6.13 | 838,800 | — | — |
| 1993-05-03 | $5.31 | $6.20 | 756,600 | — | — |
| 1993-04-30 | $5.35 | $6.25 | 1,065,000 | — | — |
| 1993-04-29 | $5.31 | $6.20 | 711,600 | — | — |
| 1993-04-28 | $5.27 | $6.15 | 664,800 | — | — |
| 1993-04-27 | $5.27 | $6.15 | 812,400 | — | — |
| 1993-04-26 | $5.23 | $6.10 | 861,000 | — | — |
| 1993-04-23 | $5.42 | $6.32 | 1,272,000 | — | — |
| 1993-04-22 | $5.44 | $6.35 | 805,800 | — | — |
| 1993-04-21 | $5.44 | $6.35 | 1,808,400 | — | — |
| 1993-04-20 | $5.50 | $6.42 | 1,138,200 | — | — |
| 1993-04-19 | $5.60 | $6.54 | 450,600 | — | — |
| 1993-04-16 | $5.65 | $6.59 | 544,800 | — | — |
| 1993-04-15 | $5.65 | $6.59 | 426,600 | — | — |
| 1993-04-14 | $5.69 | $6.64 | 838,200 | — | — |
| 1993-04-13 | $5.63 | $6.57 | 623,400 | — | — |
| 1993-04-12 | $5.50 | $6.42 | 845,400 | — | — |
| 1993-04-08 | $5.48 | $6.40 | 321,000 | — | — |
| 1993-04-07 | $5.50 | $6.42 | 480,000 | — | — |
| 1993-04-06 | $5.48 | $6.40 | 861,000 | — | — |
| 1993-04-05 | $5.52 | $6.44 | 1,284,600 | — | — |
| 1993-04-02 | $5.58 | $6.52 | 747,600 | — | — |
| 1993-04-01 | $5.63 | $6.57 | 619,200 | — | — |
| 1993-03-31 | $5.54 | $6.47 | 930,600 | — | — |
| 1993-03-30 | $5.71 | $6.66 | 314,400 | — | — |
| 1993-03-29 | $5.67 | $6.61 | 1,194,000 | — | — |
| 1993-03-26 | $5.63 | $6.57 | 544,800 | — | — |
| 1993-03-25 | $5.65 | $6.59 | 1,443,000 | — | — |
| 1993-03-24 | $5.56 | $6.49 | 1,776,000 | — | — |
| 1993-03-23 | $5.46 | $6.37 | 485,400 | — | — |
| 1993-03-22 | $5.46 | $6.37 | 910,200 | — | — |
| 1993-03-19 | $5.44 | $6.35 | 1,380,000 | — | — |
| 1993-03-18 | $5.42 | $6.32 | 1,468,800 | — | — |
| 1993-03-17 | $5.31 | $6.20 | 795,000 | — | — |
| 1993-03-16 | $5.31 | $6.20 | 656,400 | — | — |
| 1993-03-15 | $5.35 | $6.25 | 747,000 | — | — |
| 1993-03-12 | $5.38 | $6.27 | 354,000 | — | — |
| 1993-03-11 | $5.52 | $6.44 | 436,800 | — | — |
| 1993-03-10 | $5.56 | $6.49 | 492,600 | — | — |
| 1993-03-09 | $5.50 | $6.42 | 726,000 | — | — |
| 1993-03-08 | $5.56 | $6.49 | 576,000 | — | — |
| 1993-03-05 | $5.38 | $6.27 | 672,000 | — | — |
| 1993-03-04 | $5.48 | $6.40 | 1,180,800 | — | — |
| 1993-03-03 | $5.50 | $6.42 | 649,800 | — | — |
| 1993-03-02 | $5.44 | $6.35 | 859,800 | — | — |
| 1993-03-01 | $5.40 | $6.30 | 605,400 | — | — |
| 1993-02-26 | $5.46 | $6.37 | 583,200 | — | — |
| 1993-02-25 | $5.46 | $6.37 | 1,024,800 | — | — |
| 1993-02-24 | $5.38 | $6.27 | 805,800 | — | — |
| 1993-02-23 | $5.25 | $6.13 | 829,800 | — | — |
| 1993-02-22 | $5.27 | $6.13 | 431,400 | — | — |
| 1993-02-19 | $5.21 | $6.06 | 556,200 | — | — |
| 1993-02-18 | $5.31 | $6.18 | 604,800 | — | — |
| 1993-02-17 | $5.35 | $6.22 | 1,349,400 | — | — |
| 1993-02-16 | $5.35 | $6.22 | 703,200 | — | — |
| 1993-02-12 | $5.50 | $6.39 | 924,600 | — | — |
| 1993-02-11 | $5.52 | $6.42 | 1,410,600 | — | — |
| 1993-02-10 | $5.50 | $6.39 | 1,869,000 | — | — |
| 1993-02-09 | $5.46 | $6.35 | 1,887,600 | — | — |
| 1993-02-08 | $5.56 | $6.47 | 835,800 | — | — |
| 1993-02-05 | $5.48 | $6.37 | 825,600 | — | — |
| 1993-02-04 | $5.38 | $6.25 | 2,296,800 | — | — |
| 1993-02-03 | $5.42 | $6.30 | 1,234,200 | — | — |
| 1993-02-02 | $5.23 | $6.08 | 1,060,800 | — | — |
| 1993-02-01 | $5.19 | $6.03 | 2,317,200 | — | — |
| 1993-01-29 | $5.13 | $5.96 | 1,506,600 | — | — |
| 1993-01-28 | $5.06 | $5.89 | 912,000 | — | — |
| 1993-01-27 | $5.08 | $5.91 | 875,400 | — | — |
| 1993-01-26 | $5.13 | $5.96 | 879,000 | — | — |
| 1993-01-25 | $5.06 | $5.89 | 1,286,400 | — | — |
| 1993-01-22 | $5.04 | $5.86 | 1,602,600 | — | — |
| 1993-01-21 | $5.02 | $5.84 | 1,804,200 | — | — |
| 1993-01-20 | $5.13 | $5.96 | 811,800 | — | — |
| 1993-01-19 | $5.21 | $6.06 | 576,600 | — | — |
| 1993-01-18 | $5.08 | $5.91 | 367,800 | — | — |
| 1993-01-15 | $5.17 | $6.01 | 1,528,200 | — | — |
| 1993-01-14 | $5.15 | $5.98 | 724,800 | — | — |
| 1993-01-13 | $5.08 | $5.91 | 422,400 | — | — |
| 1993-01-12 | $5.06 | $5.89 | 875,400 | — | — |
| 1993-01-11 | $5.02 | $5.84 | 598,800 | — | — |
| 1993-01-08 | $5.02 | $5.84 | 1,064,400 | — | — |
| 1993-01-07 | $5.08 | $5.91 | 1,348,800 | — | — |
| 1993-01-06 | $5.13 | $5.96 | 569,400 | — | — |
| 1993-01-05 | $5.04 | $5.86 | 1,026,600 | — | — |
| 1993-01-04 | $5.17 | $6.01 | 930,600 | — | — |