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 | $7.52 | $7.91 | 1,151,550 | — | — |
| 1993-12-30 | $7.48 | $7.87 | 1,004,738 | — | — |
| 1993-12-29 | $7.52 | $7.91 | 1,579,838 | — | — |
| 1993-12-28 | $7.56 | $7.95 | 3,359,813 | — | — |
| 1993-12-27 | $7.19 | $7.56 | 934,200 | — | — |
| 1993-12-23 | $7.11 | $7.47 | 1,267,988 | — | — |
| 1993-12-22 | $7.15 | $7.51 | 1,377,338 | — | — |
| 1993-12-21 | $7.15 | $7.51 | 1,596,038 | — | — |
| 1993-12-20 | $7.00 | $7.36 | 2,269,350 | — | — |
| 1993-12-17 | $7.04 | $7.39 | 2,039,850 | — | — |
| 1993-12-16 | $7.07 | $7.43 | 2,635,875 | — | — |
| 1993-12-15 | $7.19 | $7.55 | 2,072,925 | — | — |
| 1993-12-14 | $7.37 | $7.74 | 1,408,050 | — | — |
| 1993-12-13 | $7.52 | $7.90 | 1,660,500 | — | — |
| 1993-12-10 | $7.48 | $7.86 | 1,529,888 | — | — |
| 1993-12-09 | $7.37 | $7.74 | 3,108,038 | — | — |
| 1993-12-08 | $7.37 | $7.74 | 2,184,638 | — | — |
| 1993-12-07 | $7.52 | $7.90 | 1,897,425 | — | — |
| 1993-12-06 | $7.81 | $8.21 | 2,275,088 | — | — |
| 1993-12-03 | $7.93 | $8.33 | 1,421,550 | — | — |
| 1993-12-02 | $7.67 | $8.06 | 2,786,738 | — | — |
| 1993-12-01 | $7.93 | $8.33 | 3,260,588 | — | — |
| 1993-11-30 | $7.96 | $8.37 | 5,536,013 | — | — |
| 1993-11-29 | $8.52 | $8.95 | 548,438 | — | — |
| 1993-11-26 | $8.56 | $8.99 | 500,175 | — | — |
| 1993-11-24 | $8.44 | $8.87 | 2,206,238 | — | — |
| 1993-11-23 | $8.30 | $8.72 | 2,009,475 | — | — |
| 1993-11-22 | $8.30 | $8.72 | 2,592,338 | — | — |
| 1993-11-19 | $8.74 | $9.18 | 2,358,450 | — | — |
| 1993-11-18 | $8.78 | $9.22 | 2,008,800 | — | — |
| 1993-11-17 | $9.19 | $9.65 | 1,425,938 | — | — |
| 1993-11-16 | $9.44 | $9.92 | 1,365,188 | — | — |
| 1993-11-15 | $9.30 | $9.77 | 737,775 | — | — |
| 1993-11-12 | $9.44 | $9.92 | 1,933,875 | — | — |
| 1993-11-11 | $9.37 | $9.85 | 1,243,013 | — | — |
| 1993-11-10 | $9.44 | $9.92 | 2,760,075 | — | — |
| 1993-11-09 | $9.41 | $9.88 | 3,020,288 | — | — |
| 1993-11-08 | $9.67 | $10.16 | 6,368,625 | — | — |
| 1993-11-05 | $8.93 | $9.38 | 2,540,700 | — | — |
| 1993-11-04 | $9.19 | $9.65 | 1,977,075 | — | — |
| 1993-11-03 | $9.33 | $9.81 | 2,986,200 | — | — |
| 1993-11-02 | $9.37 | $9.85 | 8,276,175 | — | — |
| 1993-11-01 | $9.41 | $9.88 | 9,555,975 | — | — |
| 1993-10-29 | $8.74 | $9.18 | 1,913,288 | — | — |
| 1993-10-28 | $8.85 | $9.30 | 3,538,013 | — | — |
| 1993-10-27 | $8.89 | $9.34 | 4,400,325 | — | — |
| 1993-10-26 | $8.81 | $9.26 | 2,267,663 | — | — |
| 1993-10-25 | $9.04 | $9.50 | 1,341,563 | — | — |
| 1993-10-22 | $9.19 | $9.65 | 2,214,000 | — | — |
| 1993-10-21 | $9.26 | $9.73 | 2,084,738 | — | — |
| 1993-10-20 | $9.22 | $9.69 | 3,915,000 | — | — |
| 1993-10-19 | $8.74 | $9.18 | 1,478,925 | — | — |
| 1993-10-18 | $9.00 | $9.46 | 1,866,713 | — | — |
| 1993-10-15 | $9.33 | $9.81 | 1,153,238 | — | — |
| 1993-10-14 | $9.41 | $9.88 | 1,260,225 | — | — |
| 1993-10-13 | $9.44 | $9.92 | 2,786,063 | — | — |
| 1993-10-12 | $9.56 | $10.04 | 3,962,250 | — | — |
| 1993-10-11 | $9.04 | $9.50 | 3,663,225 | — | — |
| 1993-10-08 | $8.56 | $8.99 | 874,125 | — | — |
| 1993-10-07 | $8.67 | $9.11 | 1,993,613 | — | — |
| 1993-10-06 | $9.00 | $9.46 | 1,900,800 | — | — |
| 1993-10-05 | $9.22 | $9.69 | 3,016,575 | — | — |
| 1993-10-04 | $8.85 | $9.30 | 1,450,575 | — | — |
| 1993-10-01 | $8.78 | $9.22 | 2,631,488 | — | — |
| 1993-09-30 | $8.70 | $9.15 | 4,727,700 | — | — |
| 1993-09-29 | $8.33 | $8.76 | 1,133,325 | — | — |
| 1993-09-28 | $8.37 | $8.79 | 2,650,050 | — | — |
| 1993-09-27 | $8.07 | $8.48 | 1,222,425 | — | — |
| 1993-09-24 | $8.07 | $8.48 | 1,536,638 | — | — |
| 1993-09-23 | $8.37 | $8.78 | 3,935,250 | — | — |
| 1993-09-22 | $8.11 | $8.51 | 5,562,000 | — | — |
| 1993-09-21 | $8.59 | $9.02 | 3,119,175 | — | — |
| 1993-09-20 | $8.48 | $8.90 | 2,033,438 | — | — |
| 1993-09-17 | $8.52 | $8.94 | 1,260,563 | — | — |
| 1993-09-16 | $8.44 | $8.86 | 2,063,813 | — | — |
| 1993-09-15 | $8.56 | $8.98 | 4,000,725 | — | — |
| 1993-09-14 | $8.41 | $8.82 | 2,256,863 | — | — |
| 1993-09-13 | $8.22 | $8.63 | 5,061,488 | — | — |
| 1993-09-10 | $8.00 | $8.39 | 3,937,950 | — | — |
| 1993-09-09 | $7.63 | $8.01 | 4,460,738 | — | — |
| 1993-09-08 | $7.19 | $7.54 | 1,183,275 | — | — |
| 1993-09-07 | $7.30 | $7.66 | 1,764,788 | — | — |
| 1993-09-03 | $7.44 | $7.81 | 4,703,738 | — | — |
| 1993-09-02 | $7.11 | $7.46 | 6,438,150 | — | — |
| 1993-09-01 | $6.56 | $6.88 | 3,259,913 | — | — |
| 1993-08-31 | $6.70 | $7.03 | 1,506,600 | — | — |
| 1993-08-30 | $6.96 | $7.31 | 1,055,025 | — | — |
| 1993-08-27 | $6.74 | $7.07 | 1,487,025 | — | — |
| 1993-08-26 | $6.70 | $7.03 | 1,199,813 | — | — |
| 1993-08-25 | $6.56 | $6.88 | 1,696,275 | — | — |
| 1993-08-24 | $6.81 | $7.15 | 2,317,950 | — | — |
| 1993-08-23 | $7.00 | $7.34 | 751,275 | — | — |
| 1993-08-20 | $7.07 | $7.42 | 1,218,038 | — | — |
| 1993-08-19 | $7.07 | $7.42 | 3,330,113 | — | — |
| 1993-08-18 | $7.44 | $7.81 | 4,150,575 | — | — |
| 1993-08-17 | $7.07 | $7.42 | 2,700,338 | — | — |
| 1993-08-16 | $6.78 | $7.11 | 1,189,013 | — | — |
| 1993-08-13 | $6.81 | $7.15 | 1,824,188 | — | — |
| 1993-08-12 | $6.85 | $7.19 | 2,193,413 | — | — |
| 1993-08-11 | $6.78 | $7.11 | 3,501,563 | — | — |
| 1993-08-10 | $6.70 | $7.03 | 5,305,163 | — | — |
| 1993-08-09 | $6.67 | $6.99 | 7,106,400 | — | — |
| 1993-08-06 | $6.85 | $7.19 | 12,810,150 | — | — |
| 1993-08-05 | $6.11 | $6.41 | 3,572,775 | — | — |
| 1993-08-04 | $6.52 | $6.84 | 4,615,313 | — | — |
| 1993-08-03 | $6.33 | $6.65 | 5,586,638 | — | — |
| 1993-08-02 | $6.74 | $7.07 | 1,604,475 | — | — |
| 1993-07-30 | $6.93 | $7.27 | 2,570,400 | — | — |
| 1993-07-29 | $6.96 | $7.31 | 3,762,788 | — | — |
| 1993-07-28 | $6.93 | $7.27 | 6,108,750 | — | — |
| 1993-07-27 | $7.44 | $7.81 | 2,016,900 | — | — |
| 1993-07-26 | $7.78 | $8.16 | 578,813 | — | — |
| 1993-07-23 | $7.74 | $8.12 | 477,563 | — | — |
| 1993-07-22 | $7.74 | $8.12 | 407,700 | — | — |
| 1993-07-21 | $8.00 | $8.39 | 612,563 | — | — |
| 1993-07-20 | $8.00 | $8.39 | 651,038 | — | — |
| 1993-07-19 | $7.89 | $8.28 | 579,488 | — | — |
| 1993-07-16 | $7.59 | $7.97 | 750,600 | — | — |
| 1993-07-15 | $7.85 | $8.24 | 337,838 | — | — |
| 1993-07-14 | $8.00 | $8.39 | 666,900 | — | — |
| 1993-07-13 | $8.00 | $8.39 | 1,309,163 | — | — |
| 1993-07-12 | $7.70 | $8.08 | 875,475 | — | — |
| 1993-07-09 | $7.67 | $8.04 | 1,799,550 | — | — |
| 1993-07-08 | $7.67 | $8.04 | 3,378,375 | — | — |
| 1993-07-07 | $7.56 | $7.93 | 5,827,950 | — | — |
| 1993-07-06 | $7.67 | $8.04 | 1,098,900 | — | — |
| 1993-07-02 | $7.96 | $8.36 | 590,288 | — | — |
| 1993-07-01 | $7.96 | $8.36 | 1,159,313 | — | — |
| 1993-06-30 | $8.07 | $8.47 | 1,229,850 | — | — |
| 1993-06-29 | $8.59 | $9.02 | 980,100 | — | — |
| 1993-06-28 | $8.67 | $9.09 | 718,200 | — | — |
| 1993-06-25 | $8.63 | $9.05 | 334,800 | — | — |
| 1993-06-24 | $8.41 | $8.82 | 900,113 | — | — |
| 1993-06-23 | $8.33 | $8.73 | 591,975 | — | — |
| 1993-06-22 | $8.41 | $8.81 | 783,338 | — | — |
| 1993-06-21 | $8.41 | $8.81 | 752,288 | — | — |
| 1993-06-18 | $8.33 | $8.73 | 949,725 | — | — |
| 1993-06-17 | $8.37 | $8.77 | 1,527,525 | — | — |
| 1993-06-16 | $8.48 | $8.89 | 888,638 | — | — |
| 1993-06-15 | $8.74 | $9.16 | 1,558,575 | — | — |
| 1993-06-14 | $8.48 | $8.89 | 613,913 | — | — |
| 1993-06-11 | $8.11 | $8.50 | 519,075 | — | — |
| 1993-06-10 | $8.11 | $8.50 | 575,775 | — | — |
| 1993-06-09 | $8.07 | $8.46 | 890,663 | — | — |
| 1993-06-08 | $7.96 | $8.35 | 418,163 | — | — |
| 1993-06-07 | $8.07 | $8.46 | 924,750 | — | — |
| 1993-06-04 | $8.26 | $8.66 | 494,100 | — | — |
| 1993-06-03 | $8.30 | $8.70 | 1,306,463 | — | — |
| 1993-06-02 | $8.44 | $8.85 | 744,525 | — | — |
| 1993-06-01 | $8.52 | $8.93 | 406,688 | — | — |
| 1993-05-28 | $8.59 | $9.01 | 465,075 | — | — |
| 1993-05-27 | $8.67 | $9.08 | 769,838 | — | — |
| 1993-05-26 | $8.96 | $9.39 | 1,419,863 | — | — |
| 1993-05-25 | $8.81 | $9.24 | 680,063 | — | — |
| 1993-05-24 | $9.11 | $9.55 | 614,250 | — | — |
| 1993-05-21 | $8.93 | $9.36 | 580,500 | — | — |
| 1993-05-20 | $8.93 | $9.36 | 890,325 | — | — |
| 1993-05-19 | $8.96 | $9.39 | 772,538 | — | — |
| 1993-05-18 | $8.89 | $9.32 | 786,038 | — | — |
| 1993-05-17 | $8.81 | $9.24 | 1,159,313 | — | — |
| 1993-05-14 | $8.56 | $8.97 | 438,750 | — | — |
| 1993-05-13 | $8.33 | $8.73 | 794,813 | — | — |
| 1993-05-12 | $8.59 | $9.01 | 1,126,238 | — | — |
| 1993-05-11 | $8.63 | $9.04 | 643,950 | — | — |
| 1993-05-10 | $8.52 | $8.93 | 482,288 | — | — |
| 1993-05-07 | $8.44 | $8.85 | 430,988 | — | — |
| 1993-05-06 | $8.33 | $8.73 | 1,383,750 | — | — |
| 1993-05-05 | $8.41 | $8.81 | 839,025 | — | — |
| 1993-05-04 | $8.37 | $8.77 | 1,641,263 | — | — |
| 1993-05-03 | $8.19 | $8.58 | 1,572,413 | — | — |
| 1993-04-30 | $8.04 | $8.42 | 749,250 | — | — |
| 1993-04-29 | $7.81 | $8.19 | 859,275 | — | — |
| 1993-04-28 | $8.00 | $8.38 | 3,415,163 | — | — |
| 1993-04-27 | $7.78 | $8.15 | 2,189,025 | — | — |
| 1993-04-26 | $7.41 | $7.76 | 1,544,400 | — | — |
| 1993-04-23 | $7.26 | $7.61 | 3,483,000 | — | — |
| 1993-04-22 | $7.56 | $7.92 | 1,416,825 | — | — |
| 1993-04-21 | $7.74 | $8.11 | 2,787,075 | — | — |
| 1993-04-20 | $7.63 | $8.00 | 3,093,863 | — | — |
| 1993-04-19 | $7.37 | $7.73 | 1,869,750 | — | — |
| 1993-04-16 | $7.37 | $7.73 | 1,411,425 | — | — |
| 1993-04-15 | $7.48 | $7.84 | 1,882,575 | — | — |
| 1993-04-14 | $7.33 | $7.69 | 2,166,413 | — | — |
| 1993-04-13 | $7.19 | $7.53 | 2,126,925 | — | — |
| 1993-04-12 | $7.48 | $7.84 | 1,448,213 | — | — |
| 1993-04-08 | $7.85 | $8.23 | 1,211,625 | — | — |
| 1993-04-07 | $7.78 | $8.15 | 995,288 | — | — |
| 1993-04-06 | $7.67 | $8.04 | 651,375 | — | — |
| 1993-04-05 | $7.78 | $8.15 | 1,462,050 | — | — |
| 1993-04-02 | $7.96 | $8.35 | 1,141,763 | — | — |
| 1993-04-01 | $8.30 | $8.70 | 993,938 | — | — |
| 1993-03-31 | $8.59 | $9.01 | 1,741,500 | — | — |
| 1993-03-30 | $8.30 | $8.70 | 946,013 | — | — |
| 1993-03-29 | $8.15 | $8.54 | 1,136,025 | — | — |
| 1993-03-26 | $8.22 | $8.62 | 932,513 | — | — |
| 1993-03-25 | $8.22 | $8.62 | 503,888 | — | — |
| 1993-03-24 | $8.00 | $8.38 | 779,625 | — | — |
| 1993-03-23 | $8.00 | $8.38 | 709,425 | — | — |
| 1993-03-22 | $8.00 | $8.38 | 1,593,338 | — | — |
| 1993-03-19 | $7.70 | $8.07 | 1,722,263 | — | — |
| 1993-03-18 | $8.15 | $8.53 | 1,391,175 | — | — |
| 1993-03-17 | $8.22 | $8.61 | 1,700,663 | — | — |
| 1993-03-16 | $8.67 | $9.07 | 965,925 | — | — |
| 1993-03-15 | $9.04 | $9.46 | 634,163 | — | — |
| 1993-03-12 | $8.89 | $9.31 | 825,863 | — | — |
| 1993-03-11 | $9.04 | $9.46 | 879,863 | — | — |
| 1993-03-10 | $9.19 | $9.62 | 1,495,463 | — | — |
| 1993-03-09 | $8.74 | $9.15 | 1,542,375 | — | — |
| 1993-03-08 | $8.89 | $9.31 | 1,085,063 | — | — |
| 1993-03-05 | $8.81 | $9.23 | 974,363 | — | — |
| 1993-03-04 | $9.00 | $9.42 | 1,001,025 | — | — |
| 1993-03-03 | $8.96 | $9.38 | 1,042,875 | — | — |
| 1993-03-02 | $8.89 | $9.31 | 759,713 | — | — |
| 1993-03-01 | $8.89 | $9.31 | 1,398,938 | — | — |
| 1993-02-26 | $9.04 | $9.46 | 1,017,563 | — | — |
| 1993-02-25 | $8.81 | $9.23 | 1,341,563 | — | — |
| 1993-02-24 | $8.93 | $9.35 | 2,599,763 | — | — |
| 1993-02-23 | $8.63 | $9.03 | 5,841,788 | — | — |
| 1993-02-22 | $7.63 | $7.99 | 10,105,763 | — | — |
| 1993-02-19 | $9.00 | $9.42 | 1,531,575 | — | — |
| 1993-02-18 | $9.52 | $9.97 | 1,867,725 | — | — |
| 1993-02-17 | $9.33 | $9.77 | 4,091,175 | — | — |
| 1993-02-16 | $10.04 | $10.51 | 1,649,025 | — | — |
| 1993-02-12 | $10.74 | $11.25 | 767,475 | — | — |
| 1993-02-11 | $10.81 | $11.32 | 827,550 | — | — |
| 1993-02-10 | $10.89 | $11.40 | 1,655,775 | — | — |
| 1993-02-09 | $10.78 | $11.28 | 1,136,363 | — | — |
| 1993-02-08 | $10.93 | $11.44 | 765,450 | — | — |
| 1993-02-05 | $10.59 | $11.09 | 762,413 | — | — |
| 1993-02-04 | $10.67 | $11.17 | 742,838 | — | — |
| 1993-02-03 | $10.78 | $11.28 | 1,118,138 | — | — |
| 1993-02-02 | $10.63 | $11.13 | 505,238 | — | — |
| 1993-02-01 | $10.67 | $11.17 | 1,062,113 | — | — |
| 1993-01-29 | $10.63 | $11.13 | 735,750 | — | — |
| 1993-01-28 | $10.52 | $11.01 | 559,238 | — | — |
| 1993-01-27 | $10.41 | $10.90 | 1,059,075 | — | — |
| 1993-01-26 | $10.59 | $11.09 | 2,573,775 | — | — |
| 1993-01-25 | $10.37 | $10.86 | 2,293,313 | — | — |
| 1993-01-22 | $9.81 | $10.28 | 1,822,838 | — | — |
| 1993-01-21 | $9.48 | $9.93 | 1,157,288 | — | — |
| 1993-01-20 | $9.19 | $9.62 | 804,600 | — | — |
| 1993-01-19 | $8.96 | $9.38 | 531,563 | — | — |
| 1993-01-18 | $8.96 | $9.38 | 439,425 | — | — |
| 1993-01-15 | $9.04 | $9.46 | 572,400 | — | — |
| 1993-01-14 | $8.85 | $9.27 | 372,938 | — | — |
| 1993-01-13 | $8.85 | $9.27 | 507,600 | — | — |
| 1993-01-12 | $8.78 | $9.19 | 406,013 | — | — |
| 1993-01-11 | $8.85 | $9.27 | 445,163 | — | — |
| 1993-01-08 | $8.81 | $9.23 | 899,100 | — | — |
| 1993-01-07 | $8.52 | $8.92 | 1,391,513 | — | — |
| 1993-01-06 | $8.48 | $8.88 | 963,225 | — | — |
| 1993-01-05 | $8.81 | $9.23 | 513,675 | — | — |
| 1993-01-04 | $9.07 | $9.50 | 1,150,200 | — | — |