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
- 1993-05-28 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 | $7.19 | $7.44 | 46,400 | — | — |
| 1993-12-30 | $7.16 | $7.41 | 226,400 | — | — |
| 1993-12-29 | $7.09 | $7.35 | 74,000 | — | — |
| 1993-12-28 | $7.13 | $7.38 | 41,600 | — | — |
| 1993-12-27 | $7.19 | $7.44 | 94,400 | — | — |
| 1993-12-23 | $7.16 | $7.41 | 86,800 | — | — |
| 1993-12-22 | $6.94 | $7.18 | 74,400 | — | — |
| 1993-12-21 | $6.88 | $7.12 | 48,000 | — | — |
| 1993-12-20 | $6.75 | $6.99 | 141,200 | — | — |
| 1993-12-17 | $6.63 | $6.86 | 146,400 | — | — |
| 1993-12-16 | $6.56 | $6.80 | 69,600 | — | — |
| 1993-12-15 | $6.59 | $6.83 | 53,600 | — | — |
| 1993-12-14 | $6.78 | $7.02 | 34,800 | — | — |
| 1993-12-13 | $6.78 | $7.02 | 132,000 | — | — |
| 1993-12-10 | $6.72 | $6.85 | 319,200 | — | — |
| 1993-12-09 | $6.94 | $7.07 | 331,600 | — | — |
| 1993-12-08 | $7.03 | $7.17 | 237,600 | — | — |
| 1993-12-07 | $7.03 | $7.17 | 25,600 | — | — |
| 1993-12-06 | $7.03 | $7.17 | 105,200 | — | — |
| 1993-12-03 | $7.03 | $7.17 | 27,600 | — | — |
| 1993-12-02 | $7.00 | $7.14 | 31,600 | — | — |
| 1993-12-01 | $7.00 | $7.14 | 17,600 | — | — |
| 1993-11-30 | $6.97 | $7.10 | 39,200 | — | — |
| 1993-11-29 | $6.94 | $7.07 | 20,800 | — | — |
| 1993-11-26 | $7.03 | $7.17 | 76,400 | — | — |
| 1993-11-24 | $7.03 | $7.17 | 64,400 | — | — |
| 1993-11-23 | $7.09 | $7.23 | 12,400 | — | — |
| 1993-11-22 | $7.06 | $7.20 | 30,000 | — | — |
| 1993-11-19 | $7.13 | $7.26 | 90,000 | — | — |
| 1993-11-18 | $7.19 | $7.33 | 38,400 | — | — |
| 1993-11-17 | $7.22 | $7.36 | 17,600 | — | — |
| 1993-11-16 | $7.25 | $7.39 | 56,800 | — | — |
| 1993-11-15 | $7.16 | $7.30 | 33,200 | — | — |
| 1993-11-12 | $7.28 | $7.42 | 118,400 | — | — |
| 1993-11-11 | $7.28 | $7.42 | 339,600 | — | — |
| 1993-11-10 | $7.50 | $7.65 | 149,200 | — | — |
| 1993-11-09 | $7.44 | $7.58 | 17,600 | — | — |
| 1993-11-08 | $7.34 | $7.49 | 46,000 | — | — |
| 1993-11-05 | $7.19 | $7.33 | 15,200 | — | — |
| 1993-11-04 | $7.13 | $7.26 | 592,800 | — | — |
| 1993-11-03 | $7.16 | $7.30 | 109,200 | — | — |
| 1993-11-02 | $7.19 | $7.33 | 325,600 | — | — |
| 1993-11-01 | $7.13 | $7.26 | 170,000 | — | — |
| 1993-10-29 | $7.16 | $7.30 | 94,800 | — | — |
| 1993-10-28 | $7.06 | $7.20 | 200,400 | — | — |
| 1993-10-27 | $7.06 | $7.20 | 223,600 | — | — |
| 1993-10-26 | $7.06 | $7.20 | 102,000 | — | — |
| 1993-10-25 | $7.13 | $7.16 | 73,200 | — | — |
| 1993-10-22 | $7.16 | $7.19 | 16,000 | — | — |
| 1993-10-21 | $7.22 | $7.25 | 73,200 | — | — |
| 1993-10-20 | $7.00 | $7.03 | 103,600 | — | — |
| 1993-10-19 | $7.00 | $7.03 | 54,000 | — | — |
| 1993-10-18 | $7.09 | $7.12 | 10,000 | — | — |
| 1993-10-15 | $7.19 | $7.22 | 236,800 | — | — |
| 1993-10-14 | $7.06 | $7.09 | 60,000 | — | — |
| 1993-10-13 | $6.88 | $6.91 | 161,600 | — | — |
| 1993-10-12 | $6.97 | $7.00 | 59,200 | — | — |
| 1993-10-11 | $6.97 | $7.00 | 68,800 | — | — |
| 1993-10-08 | $6.97 | $7.00 | 51,200 | — | — |
| 1993-10-07 | $7.06 | $7.09 | 13,200 | — | — |
| 1993-10-06 | $7.13 | $7.16 | 84,000 | — | — |
| 1993-10-05 | $7.25 | $7.28 | 164,400 | — | — |
| 1993-10-04 | $7.13 | $7.16 | 22,000 | — | — |
| 1993-10-01 | $7.09 | $7.12 | 22,400 | — | — |
| 1993-09-30 | $7.16 | $7.19 | 104,400 | — | — |
| 1993-09-29 | $6.94 | $6.97 | 115,200 | — | — |
| 1993-09-28 | $7.13 | $7.16 | 30,400 | — | — |
| 1993-09-27 | $7.19 | $7.22 | 13,600 | — | — |
| 1993-09-24 | $7.16 | $7.19 | 30,000 | — | — |
| 1993-09-23 | $7.00 | $7.03 | 129,600 | — | — |
| 1993-09-22 | $7.22 | $7.25 | 65,600 | — | — |
| 1993-09-21 | $7.13 | $7.16 | 22,400 | — | — |
| 1993-09-20 | $7.31 | $7.34 | 118,400 | — | — |
| 1993-09-17 | $7.38 | $7.41 | 70,800 | — | — |
| 1993-09-16 | $7.25 | $7.28 | 68,000 | — | — |
| 1993-09-15 | $7.19 | $7.22 | 39,200 | — | — |
| 1993-09-14 | $7.22 | $7.25 | 157,600 | — | — |
| 1993-09-13 | $7.22 | $7.25 | 251,200 | — | — |
| 1993-09-10 | $7.13 | $7.16 | 130,800 | — | — |
| 1993-09-09 | $7.03 | $7.06 | 58,000 | — | — |
| 1993-09-08 | $6.81 | $6.84 | 76,400 | — | — |
| 1993-09-07 | $7.00 | $7.03 | 8,400 | — | — |
| 1993-09-03 | $7.06 | $7.09 | 50,400 | — | — |
| 1993-09-02 | $7.00 | $7.03 | 44,800 | — | — |
| 1993-09-01 | $6.97 | $7.00 | 62,400 | — | — |
| 1993-08-31 | $6.81 | $6.84 | 72,800 | — | — |
| 1993-08-30 | $6.66 | $6.69 | 22,800 | — | — |
| 1993-08-27 | $6.63 | $6.65 | 14,800 | — | — |
| 1993-08-26 | $6.56 | $6.59 | 154,000 | — | — |
| 1993-08-25 | $6.50 | $6.53 | 298,400 | — | — |
| 1993-08-24 | $6.63 | $6.65 | 14,000 | — | — |
| 1993-08-23 | $6.66 | $6.69 | 9,600 | — | — |
| 1993-08-20 | $6.66 | $6.69 | 171,600 | — | — |
| 1993-08-19 | $6.69 | $6.72 | 17,600 | — | — |
| 1993-08-18 | $6.75 | $6.78 | 51,600 | — | — |
| 1993-08-17 | $6.75 | $6.78 | 96,000 | — | — |
| 1993-08-16 | $6.72 | $6.75 | 30,400 | — | — |
| 1993-08-13 | $6.78 | $6.81 | 116,000 | — | — |
| 1993-08-12 | $6.75 | $6.78 | 24,400 | — | — |
| 1993-08-11 | $6.78 | $6.81 | 347,200 | — | — |
| 1993-08-10 | $6.88 | $6.91 | 13,200 | — | — |
| 1993-08-09 | $6.88 | $6.91 | 16,800 | — | — |
| 1993-08-06 | $6.91 | $6.94 | 8,400 | — | — |
| 1993-08-05 | $6.88 | $6.91 | 29,600 | — | — |
| 1993-08-04 | $6.91 | $6.94 | 8,800 | — | — |
| 1993-08-03 | $6.97 | $7.00 | 34,000 | — | — |
| 1993-08-02 | $6.91 | $6.94 | 66,000 | — | — |
| 1993-07-30 | $6.97 | $7.00 | 24,800 | — | — |
| 1993-07-29 | $6.91 | $6.94 | 58,800 | — | — |
| 1993-07-28 | $6.75 | $6.78 | 99,200 | — | — |
| 1993-07-27 | $6.59 | $6.59 | 77,200 | — | — |
| 1993-07-26 | $6.69 | $6.69 | 14,000 | — | — |
| 1993-07-23 | $6.75 | $6.75 | 52,400 | — | — |
| 1993-07-22 | $6.66 | $6.66 | 111,600 | — | — |
| 1993-07-21 | $6.66 | $6.66 | 52,800 | — | — |
| 1993-07-20 | $6.59 | $6.59 | 206,800 | — | — |
| 1993-07-19 | $6.66 | $6.66 | 113,200 | — | — |
| 1993-07-16 | $6.66 | $6.66 | 320,000 | — | — |
| 1993-07-15 | $7.03 | $7.03 | 82,000 | — | — |
| 1993-07-14 | $7.09 | $7.09 | 53,600 | — | — |
| 1993-07-13 | $7.06 | $7.06 | 68,400 | — | — |
| 1993-07-12 | $6.97 | $6.97 | 71,600 | — | — |
| 1993-07-09 | $7.00 | $7.00 | 100,000 | — | — |
| 1993-07-08 | $6.97 | $6.97 | 226,000 | — | — |
| 1993-07-07 | $6.75 | $6.75 | 79,600 | — | — |
| 1993-07-06 | $6.66 | $6.66 | 63,200 | — | — |
| 1993-07-02 | $6.56 | $6.56 | 130,800 | — | — |
| 1993-07-01 | $6.59 | $6.59 | 366,400 | — | — |
| 1993-06-30 | $6.38 | $6.37 | 64,800 | — | — |
| 1993-06-29 | $6.22 | $6.22 | 134,000 | — | — |
| 1993-06-28 | $6.28 | $6.28 | 39,200 | — | — |
| 1993-06-25 | $6.22 | $6.22 | 80,400 | — | — |
| 1993-06-24 | $6.22 | $6.22 | 84,000 | — | — |
| 1993-06-23 | $6.28 | $6.28 | 75,600 | — | — |
| 1993-06-22 | $6.31 | $6.31 | 75,600 | — | — |
| 1993-06-21 | $6.25 | $6.25 | 101,600 | — | — |
| 1993-06-18 | $6.19 | $6.19 | 102,800 | — | — |
| 1993-06-17 | $6.19 | $6.19 | 208,400 | — | — |
| 1993-06-16 | $6.19 | $6.19 | 152,800 | — | — |
| 1993-06-15 | $6.13 | $6.12 | 99,600 | — | — |
| 1993-06-14 | $6.19 | $6.19 | 92,400 | — | — |
| 1993-06-11 | $6.13 | $6.12 | 97,200 | — | — |
| 1993-06-10 | $6.03 | $6.03 | 101,200 | — | — |
| 1993-06-09 | $5.97 | $5.97 | 176,400 | — | — |
| 1993-06-08 | $6.09 | $6.09 | 322,000 | — | — |
| 1993-06-07 | $6.19 | $6.19 | 321,600 | — | — |
| 1993-06-04 | $6.34 | $6.34 | 420,800 | — | — |
| 1993-06-03 | $6.38 | $6.37 | 266,400 | — | — |
| 1993-06-02 | $6.38 | $6.37 | 483,600 | — | — |
| 1993-06-01 | $6.19 | $6.19 | 1,505,200 | — | — |
| 1993-05-28 | $6.25 | $6.25 | 8,848,000 | — | — |