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
- 1987-08-12 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 | $7.33 | $7.33 | 633,000 | — | — |
| 1993-12-30 | $7.42 | $7.42 | 816,600 | — | — |
| 1993-12-29 | $7.48 | $7.48 | 1,663,800 | — | — |
| 1993-12-28 | $7.33 | $7.33 | 1,161,600 | — | — |
| 1993-12-27 | $7.27 | $7.27 | 1,530,000 | — | — |
| 1993-12-23 | $7.00 | $7.00 | 1,609,800 | — | — |
| 1993-12-22 | $6.79 | $6.79 | 1,347,600 | — | — |
| 1993-12-21 | $6.63 | $6.63 | 818,400 | — | — |
| 1993-12-20 | $6.63 | $6.63 | 229,200 | — | — |
| 1993-12-17 | $6.58 | $6.58 | 519,600 | — | — |
| 1993-12-16 | $6.58 | $6.58 | 574,200 | — | — |
| 1993-12-15 | $6.54 | $6.54 | 8,517,000 | — | — |
| 1993-12-14 | $6.54 | $6.54 | 93,000 | — | — |
| 1993-12-13 | $6.54 | $6.54 | 266,400 | — | — |
| 1993-12-10 | $6.67 | $6.67 | 154,200 | — | — |
| 1993-12-09 | $6.63 | $6.63 | 92,400 | — | — |
| 1993-12-08 | $6.63 | $6.63 | 241,200 | — | — |
| 1993-12-07 | $6.63 | $6.63 | 279,600 | — | — |
| 1993-12-06 | $6.54 | $6.54 | 958,800 | — | — |
| 1993-12-03 | $6.50 | $6.50 | 667,800 | — | — |
| 1993-12-02 | $6.79 | $6.79 | 854,400 | — | — |
| 1993-12-01 | $6.79 | $6.79 | 802,800 | — | — |
| 1993-11-30 | $6.75 | $6.75 | 558,000 | — | — |
| 1993-11-29 | $6.67 | $6.67 | 2,389,200 | — | — |
| 1993-11-26 | $6.58 | $6.58 | 46,200 | — | — |
| 1993-11-24 | $6.54 | $6.54 | 1,618,800 | — | — |
| 1993-11-23 | $6.46 | $6.46 | 352,800 | — | — |
| 1993-11-22 | $6.25 | $6.25 | 180,000 | — | — |
| 1993-11-19 | $6.33 | $6.33 | 271,200 | — | — |
| 1993-11-18 | $6.29 | $6.29 | 696,000 | — | — |
| 1993-11-17 | $6.42 | $6.42 | 404,400 | — | — |
| 1993-11-16 | $6.33 | $6.33 | 888,000 | — | — |
| 1993-11-15 | $6.54 | $6.54 | 519,600 | — | — |
| 1993-11-12 | $6.46 | $6.46 | 144,600 | — | — |
| 1993-11-11 | $6.54 | $6.54 | 223,800 | — | — |
| 1993-11-10 | $6.54 | $6.54 | 465,600 | — | — |
| 1993-11-09 | $6.46 | $6.46 | 158,400 | — | — |
| 1993-11-08 | $6.50 | $6.50 | 94,800 | — | — |
| 1993-11-05 | $6.54 | $6.54 | 454,800 | — | — |
| 1993-11-04 | $6.50 | $6.50 | 589,800 | — | — |
| 1993-11-03 | $6.50 | $6.50 | 408,600 | — | — |
| 1993-11-02 | $6.63 | $6.63 | 723,600 | — | — |
| 1993-11-01 | $6.63 | $6.63 | 794,400 | — | — |
| 1993-10-29 | $6.33 | $6.33 | 316,200 | — | — |
| 1993-10-28 | $6.27 | $6.27 | 179,400 | — | — |
| 1993-10-27 | $6.25 | $6.25 | 1,177,800 | — | — |
| 1993-10-26 | $6.21 | $6.21 | 798,600 | — | — |
| 1993-10-25 | $6.35 | $6.35 | 592,200 | — | — |
| 1993-10-22 | $6.42 | $6.42 | 470,400 | — | — |
| 1993-10-21 | $6.38 | $6.38 | 84,000 | — | — |
| 1993-10-20 | $6.38 | $6.38 | 432,600 | — | — |
| 1993-10-19 | $6.50 | $6.50 | 727,800 | — | — |
| 1993-10-18 | $6.54 | $6.54 | 101,400 | — | — |
| 1993-10-15 | $6.58 | $6.58 | 69,000 | — | — |
| 1993-10-14 | $6.54 | $6.54 | 114,600 | — | — |
| 1993-10-13 | $6.56 | $6.56 | 559,200 | — | — |
| 1993-10-12 | $6.54 | $6.54 | 300,600 | — | — |
| 1993-10-11 | $6.63 | $6.63 | 192,600 | — | — |
| 1993-10-08 | $6.63 | $6.63 | 369,000 | — | — |
| 1993-10-07 | $6.58 | $6.58 | 476,400 | — | — |
| 1993-10-06 | $6.46 | $6.46 | 650,400 | — | — |
| 1993-10-05 | $6.42 | $6.42 | 306,600 | — | — |
| 1993-10-04 | $6.33 | $6.33 | 812,400 | — | — |
| 1993-10-01 | $6.17 | $6.17 | 265,200 | — | — |
| 1993-09-30 | $6.08 | $6.08 | 1,099,200 | — | — |
| 1993-09-29 | $5.88 | $5.88 | 881,400 | — | — |
| 1993-09-28 | $5.75 | $5.75 | 788,400 | — | — |
| 1993-09-27 | $5.88 | $5.88 | 492,000 | — | — |
| 1993-09-24 | $5.96 | $5.96 | 655,800 | — | — |
| 1993-09-23 | $5.92 | $5.92 | 460,800 | — | — |
| 1993-09-22 | $6.17 | $6.17 | 401,400 | — | — |
| 1993-09-21 | $6.08 | $6.08 | 209,400 | — | — |
| 1993-09-20 | $6.25 | $6.25 | 1,053,600 | — | — |
| 1993-09-17 | $6.17 | $6.17 | 457,800 | — | — |
| 1993-09-16 | $6.29 | $6.29 | 406,200 | — | — |
| 1993-09-15 | $6.13 | $6.13 | 214,200 | — | — |
| 1993-09-14 | $6.13 | $6.13 | 174,600 | — | — |
| 1993-09-13 | $6.13 | $6.13 | 126,600 | — | — |
| 1993-09-10 | $6.17 | $6.17 | 283,800 | — | — |
| 1993-09-09 | $5.96 | $5.96 | 216,000 | — | — |
| 1993-09-08 | $5.96 | $5.96 | 213,000 | — | — |
| 1993-09-07 | $6.17 | $6.17 | 749,400 | — | — |
| 1993-09-03 | $6.21 | $6.21 | 535,800 | — | — |
| 1993-09-02 | $6.27 | $6.27 | 255,600 | — | — |
| 1993-09-01 | $6.13 | $6.13 | 289,200 | — | — |
| 1993-08-31 | $6.00 | $6.00 | 2,732,400 | — | — |
| 1993-08-30 | $5.75 | $5.75 | 1,534,800 | — | — |
| 1993-08-27 | $5.88 | $5.88 | 394,200 | — | — |
| 1993-08-26 | $5.96 | $5.96 | 1,453,800 | — | — |
| 1993-08-25 | $6.17 | $6.17 | 382,800 | — | — |
| 1993-08-24 | $6.13 | $6.13 | 667,200 | — | — |
| 1993-08-23 | $6.13 | $6.13 | 360,000 | — | — |
| 1993-08-20 | $6.44 | $6.44 | 445,800 | — | — |
| 1993-08-19 | $6.58 | $6.58 | 380,400 | — | — |
| 1993-08-18 | $6.50 | $6.50 | 207,600 | — | — |
| 1993-08-17 | $6.63 | $6.63 | 187,200 | — | — |
| 1993-08-16 | $6.67 | $6.67 | 91,800 | — | — |
| 1993-08-13 | $6.75 | $6.75 | 410,400 | — | — |
| 1993-08-12 | $6.92 | $6.92 | 225,000 | — | — |
| 1993-08-11 | $6.83 | $6.83 | 411,000 | — | — |
| 1993-08-10 | $6.88 | $6.88 | 391,200 | — | — |
| 1993-08-09 | $6.79 | $6.79 | 687,000 | — | — |
| 1993-08-06 | $6.58 | $6.58 | 1,012,200 | — | — |
| 1993-08-05 | $6.58 | $6.58 | 481,200 | — | — |
| 1993-08-04 | $6.54 | $6.54 | 295,800 | — | — |
| 1993-08-03 | $6.67 | $6.67 | 443,400 | — | — |
| 1993-08-02 | $6.63 | $6.63 | 1,281,000 | — | — |
| 1993-07-30 | $6.63 | $6.63 | 1,314,600 | — | — |
| 1993-07-29 | $6.40 | $6.40 | 764,400 | — | — |
| 1993-07-28 | $6.08 | $6.08 | 799,800 | — | — |
| 1993-07-27 | $5.96 | $5.96 | 70,200 | — | — |
| 1993-07-26 | $5.85 | $5.85 | 295,200 | — | — |
| 1993-07-23 | $5.96 | $5.96 | 94,800 | — | — |
| 1993-07-22 | $5.88 | $5.88 | 220,200 | — | — |
| 1993-07-21 | $5.92 | $5.92 | 135,600 | — | — |
| 1993-07-20 | $5.92 | $5.92 | 249,600 | — | — |
| 1993-07-19 | $5.96 | $5.96 | 483,000 | — | — |
| 1993-07-16 | $5.88 | $5.88 | 450,600 | — | — |
| 1993-07-15 | $5.96 | $5.96 | 675,600 | — | — |
| 1993-07-14 | $5.83 | $5.83 | 1,119,000 | — | — |
| 1993-07-13 | $5.71 | $5.71 | 55,200 | — | — |
| 1993-07-12 | $5.67 | $5.67 | 318,000 | — | — |
| 1993-07-09 | $5.63 | $5.62 | 187,800 | — | — |
| 1993-07-08 | $5.56 | $5.56 | 529,800 | — | — |
| 1993-07-07 | $5.52 | $5.52 | 411,600 | — | — |
| 1993-07-06 | $5.58 | $5.58 | 420,000 | — | — |
| 1993-07-02 | $5.52 | $5.52 | 1,078,800 | — | — |
| 1993-07-01 | $5.46 | $5.46 | 485,400 | — | — |
| 1993-06-30 | $5.50 | $5.50 | 314,400 | — | — |
| 1993-06-29 | $5.54 | $5.54 | 674,400 | — | — |
| 1993-06-28 | $5.56 | $5.56 | 496,200 | — | — |
| 1993-06-25 | $5.38 | $5.38 | 1,736,400 | — | — |
| 1993-06-24 | $5.38 | $5.38 | 1,111,200 | — | — |
| 1993-06-23 | $5.25 | $5.25 | 1,402,800 | — | — |
| 1993-06-22 | $5.42 | $5.42 | 1,698,000 | — | — |
| 1993-06-21 | $5.79 | $5.79 | 963,600 | — | — |
| 1993-06-18 | $5.88 | $5.88 | 238,800 | — | — |
| 1993-06-17 | $5.79 | $5.79 | 257,400 | — | — |
| 1993-06-16 | $5.79 | $5.79 | 791,400 | — | — |
| 1993-06-15 | $5.96 | $5.96 | 660,600 | — | — |
| 1993-06-14 | $6.08 | $6.08 | 879,600 | — | — |
| 1993-06-11 | $6.29 | $6.29 | 784,800 | — | — |
| 1993-06-10 | $6.21 | $6.21 | 1,090,200 | — | — |
| 1993-06-09 | $6.29 | $6.29 | 177,600 | — | — |
| 1993-06-08 | $6.21 | $6.21 | 852,600 | — | — |
| 1993-06-07 | $6.21 | $6.21 | 1,285,200 | — | — |
| 1993-06-04 | $6.29 | $6.29 | 924,000 | — | — |
| 1993-06-03 | $6.38 | $6.38 | 589,800 | — | — |
| 1993-06-02 | $6.50 | $6.50 | 332,400 | — | — |
| 1993-06-01 | $6.46 | $6.46 | 83,400 | — | — |
| 1993-05-28 | $6.48 | $6.48 | 242,400 | — | — |
| 1993-05-27 | $6.58 | $6.58 | 87,000 | — | — |
| 1993-05-26 | $6.63 | $6.63 | 250,800 | — | — |
| 1993-05-25 | $6.63 | $6.63 | 1,852,200 | — | — |
| 1993-05-24 | $6.90 | $6.90 | 317,400 | — | — |
| 1993-05-21 | $7.04 | $7.04 | 473,400 | — | — |
| 1993-05-20 | $6.92 | $6.92 | 241,800 | — | — |
| 1993-05-19 | $6.88 | $6.88 | 841,200 | — | — |
| 1993-05-18 | $7.00 | $7.00 | 1,787,400 | — | — |
| 1993-05-17 | $6.67 | $6.67 | 3,569,400 | — | — |
| 1993-05-14 | $6.35 | $6.35 | 153,000 | — | — |
| 1993-05-13 | $6.25 | $6.25 | 1,772,400 | — | — |
| 1993-05-12 | $6.38 | $6.38 | 184,800 | — | — |
| 1993-05-11 | $6.29 | $6.29 | 1,101,000 | — | — |
| 1993-05-10 | $6.33 | $6.33 | 514,200 | — | — |
| 1993-05-07 | $6.17 | $6.17 | 650,400 | — | — |
| 1993-05-06 | $6.38 | $6.38 | 88,200 | — | — |
| 1993-05-05 | $6.29 | $6.29 | 365,400 | — | — |
| 1993-05-04 | $6.21 | $6.21 | 363,000 | — | — |
| 1993-05-03 | $6.04 | $6.04 | 178,200 | — | — |
| 1993-04-30 | $6.04 | $6.04 | 75,000 | — | — |
| 1993-04-29 | $5.96 | $5.96 | 200,400 | — | — |
| 1993-04-28 | $6.13 | $6.13 | 333,000 | — | — |
| 1993-04-27 | $6.04 | $6.04 | 1,848,000 | — | — |
| 1993-04-26 | $6.29 | $6.29 | 309,600 | — | — |
| 1993-04-23 | $6.50 | $6.50 | 621,600 | — | — |
| 1993-04-22 | $6.50 | $6.50 | 193,200 | — | — |
| 1993-04-21 | $6.19 | $6.19 | 783,600 | — | — |
| 1993-04-20 | $5.96 | $5.96 | 447,600 | — | — |
| 1993-04-19 | $5.96 | $5.96 | 460,200 | — | — |
| 1993-04-16 | $6.00 | $6.00 | 688,800 | — | — |
| 1993-04-15 | $6.08 | $6.08 | 762,000 | — | — |
| 1993-04-14 | $5.96 | $5.96 | 864,000 | — | — |
| 1993-04-13 | $5.92 | $5.92 | 2,878,800 | — | — |
| 1993-04-12 | $6.33 | $6.33 | 1,291,800 | — | — |
| 1993-04-08 | $6.63 | $6.63 | 708,600 | — | — |
| 1993-04-07 | $6.71 | $6.71 | 447,600 | — | — |
| 1993-04-06 | $6.83 | $6.83 | 133,800 | — | — |
| 1993-04-05 | $7.08 | $7.08 | 663,000 | — | — |
| 1993-04-02 | $7.21 | $7.21 | 540,000 | — | — |
| 1993-04-01 | $7.17 | $7.17 | 144,600 | — | — |
| 1993-03-31 | $7.42 | $7.42 | 219,000 | — | — |
| 1993-03-30 | $7.46 | $7.46 | 673,800 | — | — |
| 1993-03-29 | $7.33 | $7.33 | 1,278,000 | — | — |
| 1993-03-26 | $7.04 | $7.04 | 143,400 | — | — |
| 1993-03-25 | $6.96 | $6.96 | 523,200 | — | — |
| 1993-03-24 | $6.88 | $6.88 | 556,800 | — | — |
| 1993-03-23 | $6.98 | $6.98 | 427,200 | — | — |
| 1993-03-22 | $6.79 | $6.79 | 875,400 | — | — |
| 1993-03-19 | $6.88 | $6.88 | 677,400 | — | — |
| 1993-03-18 | $7.29 | $7.29 | 325,800 | — | — |
| 1993-03-17 | $7.71 | $7.71 | 305,400 | — | — |
| 1993-03-16 | $7.96 | $7.96 | 635,400 | — | — |
| 1993-03-15 | $7.88 | $7.88 | 205,800 | — | — |
| 1993-03-12 | $7.54 | $7.54 | 199,800 | — | — |
| 1993-03-11 | $7.50 | $7.50 | 169,200 | — | — |
| 1993-03-10 | $7.50 | $7.50 | 420,600 | — | — |
| 1993-03-09 | $7.21 | $7.21 | 628,800 | — | — |
| 1993-03-08 | $7.17 | $7.17 | 397,800 | — | — |
| 1993-03-05 | $7.00 | $7.00 | 410,400 | — | — |
| 1993-03-04 | $6.29 | $6.29 | 74,400 | — | — |
| 1993-03-03 | $6.33 | $6.33 | 507,600 | — | — |
| 1993-03-02 | $6.42 | $6.42 | 159,000 | — | — |
| 1993-03-01 | $6.35 | $6.35 | 351,000 | — | — |
| 1993-02-26 | $6.44 | $6.44 | 270,000 | — | — |
| 1993-02-25 | $6.42 | $6.42 | 369,000 | — | — |
| 1993-02-24 | $6.63 | $6.63 | 767,400 | — | — |
| 1993-02-23 | $6.33 | $6.33 | 547,200 | — | — |
| 1993-02-22 | $6.54 | $6.54 | 1,001,400 | — | — |
| 1993-02-19 | $6.75 | $6.75 | 320,400 | — | — |
| 1993-02-18 | $6.88 | $6.88 | 638,400 | — | — |
| 1993-02-17 | $6.79 | $6.79 | 2,002,800 | — | — |
| 1993-02-16 | $7.17 | $7.17 | 827,400 | — | — |
| 1993-02-12 | $7.58 | $7.58 | 408,600 | — | — |
| 1993-02-11 | $7.79 | $7.79 | 423,600 | — | — |
| 1993-02-10 | $7.33 | $7.33 | 957,600 | — | — |
| 1993-02-09 | $7.25 | $7.25 | 1,237,200 | — | — |
| 1993-02-08 | $7.31 | $7.31 | 1,942,200 | — | — |
| 1993-02-05 | $7.67 | $7.67 | 347,400 | — | — |
| 1993-02-04 | $7.92 | $7.92 | 1,189,200 | — | — |
| 1993-02-03 | $8.13 | $8.13 | 123,000 | — | — |
| 1993-02-02 | $7.92 | $7.92 | 457,200 | — | — |
| 1993-02-01 | $8.13 | $8.13 | 306,000 | — | — |
| 1993-01-29 | $8.13 | $8.13 | 199,200 | — | — |
| 1993-01-28 | $7.96 | $7.96 | 509,400 | — | — |
| 1993-01-27 | $8.08 | $8.08 | 532,200 | — | — |
| 1993-01-26 | $8.42 | $8.42 | 95,400 | — | — |
| 1993-01-25 | $8.38 | $8.38 | 582,000 | — | — |
| 1993-01-22 | $8.33 | $8.33 | 170,400 | — | — |
| 1993-01-21 | $8.29 | $8.29 | 441,000 | — | — |
| 1993-01-20 | $8.33 | $8.33 | 591,600 | — | — |
| 1993-01-19 | $8.21 | $8.21 | 781,200 | — | — |
| 1993-01-18 | $8.63 | $8.63 | 1,028,400 | — | — |
| 1993-01-15 | $8.50 | $8.50 | 1,162,800 | — | — |
| 1993-01-14 | $8.13 | $8.13 | 345,000 | — | — |
| 1993-01-13 | $7.83 | $7.83 | 334,200 | — | — |
| 1993-01-12 | $7.90 | $7.90 | 367,200 | — | — |
| 1993-01-11 | $7.73 | $7.73 | 705,000 | — | — |
| 1993-01-08 | $7.54 | $7.54 | 805,200 | — | — |
| 1993-01-07 | $7.83 | $7.83 | 108,000 | — | — |
| 1993-01-06 | $8.00 | $8.00 | 174,600 | — | — |
| 1993-01-05 | $8.15 | $8.15 | 179,400 | — | — |
| 1993-01-04 | $8.25 | $8.25 | 202,200 | — | — |