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
- 1973-05-08 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 | $7.31 | $7.74 | 336,800 | — | — |
| 1993-12-30 | $7.31 | $7.74 | 852,400 | — | — |
| 1993-12-29 | $7.47 | $7.90 | 1,440,000 | — | — |
| 1993-12-28 | $7.28 | $7.70 | 1,165,200 | — | — |
| 1993-12-27 | $7.41 | $7.84 | 801,200 | — | — |
| 1993-12-23 | $7.44 | $7.87 | 1,716,000 | — | — |
| 1993-12-22 | $7.50 | $7.93 | 978,000 | — | — |
| 1993-12-21 | $7.59 | $8.03 | 1,142,000 | — | — |
| 1993-12-20 | $7.53 | $7.97 | 752,000 | — | — |
| 1993-12-17 | $7.59 | $8.03 | 1,576,400 | — | — |
| 1993-12-16 | $7.50 | $7.93 | 713,600 | — | — |
| 1993-12-15 | $7.50 | $7.93 | 1,440,000 | — | — |
| 1993-12-14 | $7.47 | $7.90 | 586,000 | — | — |
| 1993-12-13 | $7.47 | $7.90 | 1,112,800 | — | — |
| 1993-12-10 | $7.59 | $8.03 | 1,342,400 | — | — |
| 1993-12-09 | $7.56 | $8.00 | 1,028,000 | — | — |
| 1993-12-08 | $7.53 | $7.97 | 691,600 | — | — |
| 1993-12-07 | $7.50 | $7.93 | 547,200 | — | — |
| 1993-12-06 | $7.47 | $7.90 | 1,413,600 | — | — |
| 1993-12-03 | $7.34 | $7.77 | 2,073,200 | — | — |
| 1993-12-02 | $7.09 | $7.50 | 1,703,600 | — | — |
| 1993-12-01 | $6.84 | $7.24 | 1,916,000 | — | — |
| 1993-11-30 | $6.91 | $7.31 | 2,027,600 | — | — |
| 1993-11-29 | $7.13 | $7.54 | 896,000 | — | — |
| 1993-11-26 | $7.09 | $7.50 | 146,400 | — | — |
| 1993-11-24 | $7.09 | $7.50 | 484,000 | — | — |
| 1993-11-23 | $7.22 | $7.64 | 513,600 | — | — |
| 1993-11-22 | $7.06 | $7.47 | 1,003,600 | — | — |
| 1993-11-19 | $7.13 | $7.54 | 1,195,200 | — | — |
| 1993-11-18 | $7.22 | $7.64 | 728,800 | — | — |
| 1993-11-17 | $7.25 | $7.67 | 836,400 | — | — |
| 1993-11-16 | $7.19 | $7.60 | 1,164,000 | — | — |
| 1993-11-15 | $7.22 | $7.64 | 706,000 | — | — |
| 1993-11-12 | $7.25 | $7.67 | 519,600 | — | — |
| 1993-11-11 | $7.22 | $7.64 | 1,070,000 | — | — |
| 1993-11-10 | $7.09 | $7.50 | 573,600 | — | — |
| 1993-11-09 | $7.00 | $7.41 | 1,147,600 | — | — |
| 1993-11-08 | $6.91 | $7.31 | 528,400 | — | — |
| 1993-11-05 | $6.88 | $7.27 | 1,738,800 | — | — |
| 1993-11-04 | $6.81 | $7.21 | 2,072,800 | — | — |
| 1993-11-03 | $6.88 | $7.27 | 1,726,000 | — | — |
| 1993-11-02 | $7.06 | $7.47 | 753,200 | — | — |
| 1993-11-01 | $7.16 | $7.57 | 595,600 | — | — |
| 1993-10-29 | $7.16 | $7.57 | 849,600 | — | — |
| 1993-10-28 | $7.16 | $7.57 | 1,346,400 | — | — |
| 1993-10-27 | $7.22 | $7.64 | 837,200 | — | — |
| 1993-10-26 | $7.16 | $7.57 | 961,200 | — | — |
| 1993-10-25 | $7.13 | $7.54 | 1,367,200 | — | — |
| 1993-10-22 | $7.22 | $7.62 | 1,579,200 | — | — |
| 1993-10-21 | $7.28 | $7.68 | 2,112,000 | — | — |
| 1993-10-20 | $7.31 | $7.72 | 1,214,800 | — | — |
| 1993-10-19 | $7.50 | $7.92 | 786,000 | — | — |
| 1993-10-18 | $7.34 | $7.75 | 883,600 | — | — |
| 1993-10-15 | $7.56 | $7.98 | 1,259,600 | — | — |
| 1993-10-14 | $7.34 | $7.75 | 896,400 | — | — |
| 1993-10-13 | $7.38 | $7.78 | 813,200 | — | — |
| 1993-10-12 | $7.16 | $7.55 | 1,229,600 | — | — |
| 1993-10-11 | $7.13 | $7.52 | 248,800 | — | — |
| 1993-10-08 | $7.22 | $7.62 | 737,200 | — | — |
| 1993-10-07 | $7.31 | $7.72 | 690,800 | — | — |
| 1993-10-06 | $7.31 | $7.72 | 1,305,600 | — | — |
| 1993-10-05 | $7.06 | $7.45 | 1,481,600 | — | — |
| 1993-10-04 | $6.91 | $7.29 | 910,800 | — | — |
| 1993-10-01 | $7.13 | $7.52 | 1,031,200 | — | — |
| 1993-09-30 | $6.88 | $7.26 | 1,031,200 | — | — |
| 1993-09-29 | $6.81 | $7.19 | 650,000 | — | — |
| 1993-09-28 | $6.88 | $7.26 | 1,540,400 | — | — |
| 1993-09-27 | $6.91 | $7.29 | 731,600 | — | — |
| 1993-09-24 | $7.00 | $7.39 | 352,800 | — | — |
| 1993-09-23 | $6.91 | $7.29 | 550,000 | — | — |
| 1993-09-22 | $6.88 | $7.26 | 982,000 | — | — |
| 1993-09-21 | $6.84 | $7.22 | 1,301,200 | — | — |
| 1993-09-20 | $6.94 | $7.32 | 1,020,000 | — | — |
| 1993-09-17 | $6.97 | $7.35 | 1,981,600 | — | — |
| 1993-09-16 | $7.06 | $7.45 | 778,400 | — | — |
| 1993-09-15 | $7.09 | $7.49 | 1,920,800 | — | — |
| 1993-09-14 | $7.13 | $7.52 | 457,200 | — | — |
| 1993-09-13 | $7.16 | $7.55 | 317,600 | — | — |
| 1993-09-10 | $7.03 | $7.42 | 1,399,200 | — | — |
| 1993-09-09 | $7.00 | $7.39 | 608,800 | — | — |
| 1993-09-08 | $7.00 | $7.39 | 2,358,800 | — | — |
| 1993-09-07 | $7.00 | $7.39 | 580,800 | — | — |
| 1993-09-03 | $7.09 | $7.49 | 1,051,200 | — | — |
| 1993-09-02 | $7.22 | $7.62 | 561,200 | — | — |
| 1993-09-01 | $7.28 | $7.68 | 1,644,800 | — | — |
| 1993-08-31 | $7.28 | $7.68 | 1,718,400 | — | — |
| 1993-08-30 | $7.25 | $7.65 | 700,400 | — | — |
| 1993-08-27 | $7.19 | $7.59 | 639,600 | — | — |
| 1993-08-26 | $7.28 | $7.68 | 468,000 | — | — |
| 1993-08-25 | $7.38 | $7.78 | 717,600 | — | — |
| 1993-08-24 | $7.44 | $7.85 | 2,454,000 | — | — |
| 1993-08-23 | $7.44 | $7.85 | 516,000 | — | — |
| 1993-08-20 | $7.47 | $7.88 | 2,401,600 | — | — |
| 1993-08-19 | $7.56 | $7.98 | 2,328,000 | — | — |
| 1993-08-18 | $7.47 | $7.88 | 1,237,200 | — | — |
| 1993-08-17 | $7.31 | $7.72 | 1,220,000 | — | — |
| 1993-08-16 | $7.19 | $7.59 | 979,600 | — | — |
| 1993-08-13 | $7.22 | $7.62 | 1,885,600 | — | — |
| 1993-08-12 | $7.09 | $7.49 | 2,193,200 | — | — |
| 1993-08-11 | $7.22 | $7.62 | 2,263,600 | — | — |
| 1993-08-10 | $7.19 | $7.59 | 820,000 | — | — |
| 1993-08-09 | $7.28 | $7.68 | 1,664,800 | — | — |
| 1993-08-06 | $7.25 | $7.65 | 1,330,400 | — | — |
| 1993-08-05 | $7.19 | $7.59 | 3,602,400 | — | — |
| 1993-08-04 | $7.09 | $7.49 | 2,512,800 | — | — |
| 1993-08-03 | $6.63 | $6.99 | 899,600 | — | — |
| 1993-08-02 | $6.81 | $7.19 | 2,332,000 | — | — |
| 1993-07-30 | $6.75 | $7.12 | 1,562,800 | — | — |
| 1993-07-29 | $6.50 | $6.86 | 1,124,400 | — | — |
| 1993-07-28 | $6.31 | $6.66 | 439,600 | — | — |
| 1993-07-27 | $6.34 | $6.69 | 1,165,600 | — | — |
| 1993-07-26 | $6.38 | $6.73 | 704,400 | — | — |
| 1993-07-23 | $6.44 | $6.78 | 558,000 | — | — |
| 1993-07-22 | $6.41 | $6.74 | 528,400 | — | — |
| 1993-07-21 | $6.50 | $6.84 | 1,533,600 | — | — |
| 1993-07-20 | $6.63 | $6.97 | 1,052,400 | — | — |
| 1993-07-19 | $6.38 | $6.71 | 1,008,000 | — | — |
| 1993-07-16 | $6.41 | $6.74 | 1,761,200 | — | — |
| 1993-07-15 | $6.41 | $6.74 | 484,000 | — | — |
| 1993-07-14 | $6.31 | $6.64 | 478,000 | — | — |
| 1993-07-13 | $6.31 | $6.64 | 933,200 | — | — |
| 1993-07-12 | $6.31 | $6.64 | 467,600 | — | — |
| 1993-07-09 | $6.28 | $6.61 | 794,800 | — | — |
| 1993-07-08 | $6.22 | $6.55 | 814,000 | — | — |
| 1993-07-07 | $6.06 | $6.38 | 1,902,800 | — | — |
| 1993-07-06 | $5.97 | $6.28 | 1,441,200 | — | — |
| 1993-07-02 | $6.16 | $6.48 | 662,400 | — | — |
| 1993-07-01 | $6.34 | $6.68 | 738,400 | — | — |
| 1993-06-30 | $6.28 | $6.61 | 959,600 | — | — |
| 1993-06-29 | $6.41 | $6.74 | 2,030,400 | — | — |
| 1993-06-28 | $6.44 | $6.78 | 504,000 | — | — |
| 1993-06-25 | $6.56 | $6.91 | 568,800 | — | — |
| 1993-06-24 | $6.47 | $6.81 | 984,000 | — | — |
| 1993-06-23 | $6.50 | $6.84 | 520,800 | — | — |
| 1993-06-22 | $6.47 | $6.81 | 697,200 | — | — |
| 1993-06-21 | $6.63 | $6.97 | 888,800 | — | — |
| 1993-06-18 | $6.47 | $6.81 | 1,372,400 | — | — |
| 1993-06-17 | $6.66 | $7.01 | 1,134,800 | — | — |
| 1993-06-16 | $6.66 | $7.01 | 737,600 | — | — |
| 1993-06-15 | $6.56 | $6.91 | 787,600 | — | — |
| 1993-06-14 | $6.56 | $6.91 | 387,200 | — | — |
| 1993-06-11 | $6.50 | $6.84 | 1,272,400 | — | — |
| 1993-06-10 | $6.44 | $6.78 | 1,430,400 | — | — |
| 1993-06-09 | $6.47 | $6.81 | 1,758,800 | — | — |
| 1993-06-08 | $6.38 | $6.71 | 1,758,800 | — | — |
| 1993-06-07 | $6.47 | $6.81 | 1,278,400 | — | — |
| 1993-06-04 | $6.56 | $6.91 | 2,026,400 | — | — |
| 1993-06-03 | $6.53 | $6.87 | 353,200 | — | — |
| 1993-06-02 | $6.63 | $6.97 | 582,000 | — | — |
| 1993-06-01 | $6.72 | $7.07 | 1,026,400 | — | — |
| 1993-05-28 | $6.66 | $7.01 | 685,200 | — | — |
| 1993-05-27 | $6.66 | $7.01 | 986,000 | — | — |
| 1993-05-26 | $6.66 | $7.01 | 890,000 | — | — |
| 1993-05-25 | $6.59 | $6.94 | 552,800 | — | — |
| 1993-05-24 | $6.44 | $6.78 | 784,800 | — | — |
| 1993-05-21 | $6.44 | $6.78 | 894,400 | — | — |
| 1993-05-20 | $6.47 | $6.81 | 398,400 | — | — |
| 1993-05-19 | $6.47 | $6.81 | 960,000 | — | — |
| 1993-05-18 | $6.38 | $6.71 | 1,035,200 | — | — |
| 1993-05-17 | $6.38 | $6.71 | 664,000 | — | — |
| 1993-05-14 | $6.38 | $6.71 | 1,148,400 | — | — |
| 1993-05-13 | $6.31 | $6.64 | 1,247,200 | — | — |
| 1993-05-12 | $6.38 | $6.71 | 699,600 | — | — |
| 1993-05-11 | $6.44 | $6.78 | 823,600 | — | — |
| 1993-05-10 | $6.44 | $6.78 | 1,320,800 | — | — |
| 1993-05-07 | $6.28 | $6.61 | 671,200 | — | — |
| 1993-05-06 | $6.25 | $6.58 | 1,332,000 | — | — |
| 1993-05-05 | $6.38 | $6.71 | 1,131,200 | — | — |
| 1993-05-04 | $6.38 | $6.71 | 1,021,600 | — | — |
| 1993-05-03 | $6.31 | $6.64 | 620,800 | — | — |
| 1993-04-30 | $6.22 | $6.55 | 799,200 | — | — |
| 1993-04-29 | $6.22 | $6.55 | 434,400 | — | — |
| 1993-04-28 | $6.22 | $6.55 | 804,800 | — | — |
| 1993-04-27 | $6.19 | $6.51 | 1,263,200 | — | — |
| 1993-04-26 | $6.09 | $6.41 | 5,687,600 | — | — |
| 1993-04-23 | $6.09 | $6.40 | 2,038,400 | — | — |
| 1993-04-22 | $5.78 | $6.07 | 3,396,400 | — | — |
| 1993-04-21 | $5.97 | $6.26 | 2,214,000 | — | — |
| 1993-04-20 | $5.63 | $5.90 | 1,335,200 | — | — |
| 1993-04-19 | $5.72 | $6.00 | 3,067,600 | — | — |
| 1993-04-16 | $5.72 | $6.00 | 1,436,800 | — | — |
| 1993-04-15 | $5.84 | $6.13 | 1,079,600 | — | — |
| 1993-04-14 | $5.88 | $6.17 | 3,868,000 | — | — |
| 1993-04-13 | $5.97 | $6.26 | 2,154,400 | — | — |
| 1993-04-12 | $6.03 | $6.33 | 1,621,200 | — | — |
| 1993-04-08 | $6.06 | $6.36 | 1,572,800 | — | — |
| 1993-04-07 | $6.00 | $6.30 | 4,841,200 | — | — |
| 1993-04-06 | $6.16 | $6.46 | 2,322,000 | — | — |
| 1993-04-05 | $6.34 | $6.66 | 1,150,800 | — | — |
| 1993-04-02 | $6.47 | $6.79 | 1,097,200 | — | — |
| 1993-04-01 | $6.59 | $6.92 | 784,800 | — | — |
| 1993-03-31 | $6.59 | $6.92 | 902,400 | — | — |
| 1993-03-30 | $6.63 | $6.95 | 828,400 | — | — |
| 1993-03-29 | $6.50 | $6.82 | 1,188,800 | — | — |
| 1993-03-26 | $6.50 | $6.82 | 1,439,200 | — | — |
| 1993-03-25 | $6.50 | $6.82 | 478,000 | — | — |
| 1993-03-24 | $6.56 | $6.89 | 948,800 | — | — |
| 1993-03-23 | $6.50 | $6.82 | 832,800 | — | — |
| 1993-03-22 | $6.47 | $6.79 | 825,200 | — | — |
| 1993-03-19 | $6.56 | $6.89 | 2,593,200 | — | — |
| 1993-03-18 | $6.59 | $6.92 | 1,130,400 | — | — |
| 1993-03-17 | $6.56 | $6.89 | 930,000 | — | — |
| 1993-03-16 | $6.63 | $6.95 | 934,800 | — | — |
| 1993-03-15 | $6.75 | $7.08 | 1,058,000 | — | — |
| 1993-03-12 | $6.69 | $7.02 | 2,430,400 | — | — |
| 1993-03-11 | $6.75 | $7.08 | 1,942,800 | — | — |
| 1993-03-10 | $6.56 | $6.89 | 1,938,800 | — | — |
| 1993-03-09 | $6.53 | $6.85 | 1,462,400 | — | — |
| 1993-03-08 | $6.44 | $6.76 | 926,400 | — | — |
| 1993-03-05 | $6.34 | $6.66 | 1,109,200 | — | — |
| 1993-03-04 | $6.44 | $6.76 | 1,286,000 | — | — |
| 1993-03-03 | $6.22 | $6.53 | 1,610,800 | — | — |
| 1993-03-02 | $6.38 | $6.69 | 963,600 | — | — |
| 1993-03-01 | $6.25 | $6.56 | 873,200 | — | — |
| 1993-02-26 | $6.19 | $6.49 | 1,273,600 | — | — |
| 1993-02-25 | $6.41 | $6.72 | 813,600 | — | — |
| 1993-02-24 | $6.44 | $6.76 | 1,170,400 | — | — |
| 1993-02-23 | $6.19 | $6.49 | 2,586,400 | — | — |
| 1993-02-22 | $6.22 | $6.53 | 2,987,600 | — | — |
| 1993-02-19 | $6.16 | $6.46 | 1,131,600 | — | — |
| 1993-02-18 | $6.13 | $6.43 | 2,967,200 | — | — |
| 1993-02-17 | $6.22 | $6.53 | 2,116,800 | — | — |
| 1993-02-16 | $6.09 | $6.40 | 3,324,400 | — | — |
| 1993-02-12 | $6.31 | $6.62 | 840,000 | — | — |
| 1993-02-11 | $6.50 | $6.82 | 1,412,000 | — | — |
| 1993-02-10 | $6.22 | $6.53 | 3,738,800 | — | — |
| 1993-02-09 | $6.28 | $6.59 | 1,252,000 | — | — |
| 1993-02-08 | $6.31 | $6.62 | 1,417,200 | — | — |
| 1993-02-05 | $6.41 | $6.72 | 948,000 | — | — |
| 1993-02-04 | $6.31 | $6.62 | 1,361,600 | — | — |
| 1993-02-03 | $6.50 | $6.82 | 1,608,800 | — | — |
| 1993-02-02 | $6.41 | $6.72 | 1,070,400 | — | — |
| 1993-02-01 | $6.47 | $6.79 | 1,125,600 | — | — |
| 1993-01-29 | $6.41 | $6.72 | 1,186,400 | — | — |
| 1993-01-28 | $6.41 | $6.72 | 1,940,400 | — | — |
| 1993-01-27 | $6.31 | $6.62 | 1,500,800 | — | — |
| 1993-01-26 | $6.19 | $6.49 | 1,967,600 | — | — |
| 1993-01-25 | $6.13 | $6.43 | 1,581,200 | — | — |
| 1993-01-22 | $6.06 | $6.34 | 1,799,200 | — | — |
| 1993-01-21 | $6.13 | $6.41 | 2,352,400 | — | — |
| 1993-01-20 | $5.94 | $6.21 | 3,680,000 | — | — |
| 1993-01-19 | $6.13 | $6.41 | 1,530,800 | — | — |
| 1993-01-18 | $6.19 | $6.47 | 4,095,200 | — | — |
| 1993-01-15 | $5.81 | $6.08 | 4,657,600 | — | — |
| 1993-01-14 | $6.13 | $6.41 | 2,475,600 | — | — |
| 1993-01-13 | $6.19 | $6.47 | 1,577,200 | — | — |
| 1993-01-12 | $6.38 | $6.67 | 864,000 | — | — |
| 1993-01-11 | $6.50 | $6.80 | 1,335,200 | — | — |
| 1993-01-08 | $6.34 | $6.64 | 1,425,200 | — | — |
| 1993-01-07 | $6.50 | $6.80 | 1,140,800 | — | — |
| 1993-01-06 | $6.56 | $6.87 | 852,800 | — | — |
| 1993-01-05 | $6.69 | $7.00 | 1,209,600 | — | — |
| 1993-01-04 | $6.53 | $6.83 | 984,000 | — | — |