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
- 1972-06-01 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 | $7.95 | $15.11 | 2,603,656 | — | — |
| 1993-12-30 | $8.08 | $15.35 | 2,459,570 | — | — |
| 1993-12-29 | $8.01 | $15.23 | 3,864,317 | — | — |
| 1993-12-28 | $8.05 | $15.29 | 3,455,359 | — | — |
| 1993-12-27 | $8.21 | $15.60 | 3,132,621 | — | — |
| 1993-12-23 | $8.08 | $15.35 | 4,317,160 | — | — |
| 1993-12-22 | $8.01 | $15.23 | 4,272,109 | — | — |
| 1993-12-21 | $8.11 | $15.41 | 5,670,253 | — | — |
| 1993-12-20 | $7.95 | $15.11 | 3,816,158 | — | — |
| 1993-12-17 | $7.82 | $14.86 | 9,988,967 | — | — |
| 1993-12-16 | $7.76 | $14.74 | 7,285,499 | — | — |
| 1993-12-15 | $7.82 | $14.86 | 3,455,359 | — | — |
| 1993-12-14 | $8.05 | $15.29 | 3,332,633 | — | — |
| 1993-12-13 | $8.08 | $15.35 | 3,416,133 | — | — |
| 1993-12-10 | $8.11 | $15.41 | 1,483,198 | — | — |
| 1993-12-09 | $8.14 | $15.47 | 2,636,668 | — | — |
| 1993-12-08 | $8.21 | $15.60 | 3,153,981 | — | — |
| 1993-12-07 | $8.14 | $15.47 | 4,108,215 | — | — |
| 1993-12-06 | $8.05 | $15.29 | 3,893,056 | — | — |
| 1993-12-03 | $8.14 | $15.47 | 2,148,482 | — | — |
| 1993-12-02 | $8.30 | $15.78 | 2,676,670 | — | — |
| 1993-12-01 | $8.27 | $15.72 | 4,049,571 | — | — |
| 1993-11-30 | $8.08 | $15.35 | 1,908,467 | — | — |
| 1993-11-29 | $8.14 | $15.47 | 3,748,970 | — | — |
| 1993-11-26 | $7.98 | $15.17 | 916,950 | — | — |
| 1993-11-24 | $7.92 | $15.05 | 4,796,025 | — | — |
| 1993-11-23 | $7.79 | $14.80 | 4,422,021 | — | — |
| 1993-11-22 | $7.66 | $14.56 | 6,539,433 | — | — |
| 1993-11-19 | $7.92 | $15.05 | 5,986,778 | — | — |
| 1993-11-18 | $7.92 | $15.05 | 4,736,603 | — | — |
| 1993-11-17 | $7.98 | $15.17 | 4,249,971 | — | — |
| 1993-11-16 | $8.24 | $15.66 | 2,584,237 | — | — |
| 1993-11-15 | $8.18 | $15.54 | 2,788,134 | — | — |
| 1993-11-12 | $8.01 | $15.23 | 5,752,200 | — | — |
| 1993-11-11 | $7.95 | $15.11 | 4,291,916 | — | — |
| 1993-11-10 | $8.05 | $15.29 | 3,646,439 | — | — |
| 1993-11-09 | $8.21 | $15.60 | 6,681,966 | — | — |
| 1993-11-08 | $7.89 | $14.99 | 8,080,111 | — | — |
| 1993-11-05 | $7.95 | $15.11 | 4,686,115 | — | — |
| 1993-11-04 | $7.85 | $14.92 | 4,439,498 | — | — |
| 1993-11-03 | $7.85 | $14.92 | 7,000,433 | — | — |
| 1993-11-02 | $8.18 | $15.54 | 4,676,017 | — | — |
| 1993-11-01 | $8.18 | $15.54 | 4,084,524 | — | — |
| 1993-10-29 | $8.30 | $15.78 | 8,545,383 | — | — |
| 1993-10-28 | $8.11 | $15.41 | 9,678,657 | — | — |
| 1993-10-27 | $8.40 | $15.96 | 4,432,119 | — | — |
| 1993-10-26 | $8.40 | $15.96 | 8,306,921 | — | — |
| 1993-10-25 | $8.75 | $16.64 | 3,086,404 | — | — |
| 1993-10-22 | $8.85 | $16.82 | 3,470,506 | — | — |
| 1993-10-21 | $8.88 | $16.88 | 4,444,158 | — | — |
| 1993-10-20 | $8.88 | $16.88 | 5,237,605 | — | — |
| 1993-10-19 | $8.63 | $16.39 | 6,876,542 | — | — |
| 1993-10-18 | $8.63 | $16.39 | 7,326,278 | — | — |
| 1993-10-15 | $8.98 | $17.06 | 5,477,620 | — | — |
| 1993-10-14 | $9.27 | $17.62 | 7,171,317 | — | — |
| 1993-10-13 | $9.27 | $17.62 | 3,782,758 | — | — |
| 1993-10-12 | $9.27 | $17.62 | 9,333,781 | — | — |
| 1993-10-11 | $9.11 | $17.31 | 1,132,497 | — | — |
| 1993-10-08 | $9.11 | $17.31 | 4,197,929 | — | — |
| 1993-10-07 | $9.08 | $17.25 | 2,910,471 | — | — |
| 1993-10-06 | $9.24 | $17.55 | 3,860,044 | — | — |
| 1993-10-05 | $9.27 | $17.62 | 6,149,895 | — | — |
| 1993-10-04 | $9.14 | $17.37 | 3,911,698 | — | — |
| 1993-10-01 | $9.11 | $17.19 | 5,022,835 | — | — |
| 1993-09-30 | $9.24 | $17.43 | 3,441,766 | — | — |
| 1993-09-29 | $9.27 | $17.49 | 7,014,026 | — | — |
| 1993-09-28 | $9.40 | $17.73 | 8,082,830 | — | — |
| 1993-09-27 | $9.27 | $17.49 | 6,878,872 | — | — |
| 1993-09-24 | $9.21 | $17.37 | 10,705,128 | — | — |
| 1993-09-23 | $8.98 | $16.94 | 7,669,212 | — | — |
| 1993-09-22 | $8.85 | $16.70 | 5,438,006 | — | — |
| 1993-09-21 | $8.75 | $16.52 | 7,395,797 | — | — |
| 1993-09-20 | $8.92 | $16.82 | 7,873,885 | — | — |
| 1993-09-17 | $8.75 | $16.52 | 7,443,955 | — | — |
| 1993-09-16 | $8.72 | $16.46 | 3,477,108 | — | — |
| 1993-09-15 | $8.75 | $16.52 | 4,054,231 | — | — |
| 1993-09-14 | $8.63 | $16.28 | 3,770,330 | — | — |
| 1993-09-13 | $8.75 | $16.52 | 4,662,812 | — | — |
| 1993-09-10 | $8.72 | $16.46 | 5,603,453 | — | — |
| 1993-09-09 | $8.63 | $16.28 | 2,932,997 | — | — |
| 1993-09-08 | $8.50 | $16.03 | 5,157,600 | — | — |
| 1993-09-07 | $8.53 | $16.09 | 5,217,022 | — | — |
| 1993-09-03 | $8.63 | $16.28 | 5,206,924 | — | — |
| 1993-09-02 | $8.53 | $16.09 | 4,916,032 | — | — |
| 1993-09-01 | $8.43 | $15.91 | 5,807,349 | — | — |
| 1993-08-31 | $8.37 | $15.79 | 4,145,499 | — | — |
| 1993-08-30 | $8.40 | $15.85 | 4,192,104 | — | — |
| 1993-08-27 | $8.40 | $15.85 | 3,510,120 | — | — |
| 1993-08-26 | $8.53 | $16.09 | 3,072,811 | — | — |
| 1993-08-25 | $8.66 | $16.34 | 5,269,064 | — | — |
| 1993-08-24 | $8.46 | $15.97 | 5,236,052 | — | — |
| 1993-08-23 | $8.46 | $15.97 | 2,603,268 | — | — |
| 1993-08-20 | $8.46 | $15.97 | 6,026,392 | — | — |
| 1993-08-19 | $8.59 | $16.22 | 3,477,108 | — | — |
| 1993-08-18 | $8.66 | $16.34 | 7,563,574 | — | — |
| 1993-08-17 | $8.40 | $15.85 | 3,018,827 | — | — |
| 1993-08-16 | $8.59 | $16.22 | 4,079,475 | — | — |
| 1993-08-13 | $8.53 | $16.09 | 2,303,832 | — | — |
| 1993-08-12 | $8.56 | $16.15 | 3,496,527 | — | — |
| 1993-08-11 | $8.53 | $16.09 | 3,058,053 | — | — |
| 1993-08-10 | $8.63 | $16.28 | 3,513,227 | — | — |
| 1993-08-09 | $8.72 | $16.46 | 3,669,353 | — | — |
| 1993-08-06 | $8.56 | $16.15 | 2,948,920 | — | — |
| 1993-08-05 | $8.63 | $16.28 | 6,156,109 | — | — |
| 1993-08-04 | $8.75 | $16.52 | 11,605,766 | — | — |
| 1993-08-03 | $8.66 | $16.34 | 7,095,973 | — | — |
| 1993-08-02 | $8.50 | $16.03 | 5,001,474 | — | — |
| 1993-07-30 | $8.40 | $15.85 | 2,758,617 | — | — |
| 1993-07-29 | $8.53 | $16.09 | 4,062,387 | — | — |
| 1993-07-28 | $8.53 | $16.09 | 5,156,047 | — | — |
| 1993-07-27 | $8.75 | $16.52 | 13,448,598 | — | — |
| 1993-07-26 | $8.82 | $16.64 | 10,712,507 | — | — |
| 1993-07-23 | $8.40 | $15.85 | 596,153 | — | — |
| 1993-07-22 | $8.30 | $15.67 | 5,846,187 | — | — |
| 1993-07-21 | $8.34 | $15.73 | 4,228,999 | — | — |
| 1993-07-20 | $8.21 | $15.49 | 3,876,744 | — | — |
| 1993-07-19 | $8.27 | $15.61 | 5,518,399 | — | — |
| 1993-07-16 | $8.18 | $15.43 | 4,215,795 | — | — |
| 1993-07-15 | $8.14 | $15.36 | 2,025,756 | — | — |
| 1993-07-14 | $8.21 | $15.49 | 6,390,298 | — | — |
| 1993-07-13 | $8.18 | $15.43 | 5,963,087 | — | — |
| 1993-07-12 | $8.08 | $15.24 | 5,034,098 | — | — |
| 1993-07-09 | $7.98 | $15.06 | 3,642,944 | — | — |
| 1993-07-08 | $7.95 | $15.00 | 4,946,325 | — | — |
| 1993-07-07 | $8.08 | $15.24 | 5,880,363 | — | — |
| 1993-07-06 | $7.98 | $15.06 | 5,169,640 | — | — |
| 1993-07-02 | $7.98 | $15.06 | 3,979,275 | — | — |
| 1993-07-01 | $8.05 | $15.06 | 5,210,808 | — | — |
| 1993-06-30 | $8.30 | $15.54 | 11,267,493 | — | — |
| 1993-06-29 | $8.11 | $15.18 | 6,559,240 | — | — |
| 1993-06-28 | $8.05 | $15.06 | 5,047,691 | — | — |
| 1993-06-25 | $7.95 | $14.88 | 7,170,152 | — | — |
| 1993-06-24 | $7.92 | $14.82 | 4,909,818 | — | — |
| 1993-06-23 | $7.92 | $14.82 | 7,977,580 | — | — |
| 1993-06-22 | $7.76 | $14.52 | 6,517,296 | — | — |
| 1993-06-21 | $7.63 | $14.28 | 6,030,276 | — | — |
| 1993-06-18 | $7.72 | $14.46 | 7,797,764 | — | — |
| 1993-06-17 | $7.72 | $14.46 | 7,026,842 | — | — |
| 1993-06-16 | $7.66 | $14.34 | 8,384,208 | — | — |
| 1993-06-15 | $7.63 | $14.28 | 5,243,431 | — | — |
| 1993-06-14 | $7.56 | $14.16 | 2,970,669 | — | — |
| 1993-06-11 | $7.66 | $14.34 | 5,556,072 | — | — |
| 1993-06-10 | $7.47 | $13.98 | 6,690,122 | — | — |
| 1993-06-09 | $7.34 | $13.74 | 2,868,527 | — | — |
| 1993-06-08 | $7.27 | $13.62 | 2,379,176 | — | — |
| 1993-06-07 | $7.37 | $13.80 | 1,876,232 | — | — |
| 1993-06-04 | $7.43 | $13.92 | 3,949,370 | — | — |
| 1993-06-03 | $7.40 | $13.86 | 3,090,288 | — | — |
| 1993-06-02 | $7.27 | $13.62 | 3,096,114 | — | — |
| 1993-06-01 | $7.34 | $13.74 | 1,738,360 | — | — |
| 1993-05-28 | $7.40 | $13.86 | 2,139,550 | — | — |
| 1993-05-27 | $7.47 | $13.98 | 4,157,539 | — | — |
| 1993-05-26 | $7.40 | $13.86 | 4,127,634 | — | — |
| 1993-05-25 | $7.31 | $13.68 | 3,355,159 | — | — |
| 1993-05-24 | $7.24 | $13.56 | 3,439,436 | — | — |
| 1993-05-21 | $7.27 | $13.62 | 4,780,101 | — | — |
| 1993-05-20 | $7.43 | $13.92 | 8,343,817 | — | — |
| 1993-05-19 | $7.31 | $13.68 | 4,675,629 | — | — |
| 1993-05-18 | $7.15 | $13.37 | 2,974,164 | — | — |
| 1993-05-17 | $7.02 | $13.13 | 3,348,556 | — | — |
| 1993-05-14 | $7.08 | $13.25 | 4,164,918 | — | — |
| 1993-05-13 | $7.08 | $13.25 | 4,707,864 | — | — |
| 1993-05-12 | $7.21 | $13.49 | 3,655,372 | — | — |
| 1993-05-11 | $7.31 | $13.68 | 4,362,988 | — | — |
| 1993-05-10 | $7.15 | $13.37 | 2,920,957 | — | — |
| 1993-05-07 | $7.18 | $13.43 | 1,656,413 | — | — |
| 1993-05-06 | $7.34 | $13.74 | 5,455,871 | — | — |
| 1993-05-05 | $7.15 | $13.37 | 4,245,699 | — | — |
| 1993-05-04 | $7.27 | $13.62 | 3,199,809 | — | — |
| 1993-05-03 | $7.21 | $13.49 | 2,343,446 | — | — |
| 1993-04-30 | $7.21 | $13.49 | 3,897,328 | — | — |
| 1993-04-29 | $7.31 | $13.68 | 4,581,642 | — | — |
| 1993-04-28 | $7.15 | $13.37 | 2,126,733 | — | — |
| 1993-04-27 | $7.27 | $13.62 | 5,150,998 | — | — |
| 1993-04-26 | $7.31 | $13.68 | 6,504,868 | — | — |
| 1993-04-23 | $7.53 | $14.10 | 9,568,358 | — | — |
| 1993-04-22 | $7.27 | $13.62 | 3,494,973 | — | — |
| 1993-04-21 | $7.34 | $13.74 | 4,819,327 | — | — |
| 1993-04-20 | $7.18 | $13.43 | 4,213,076 | — | — |
| 1993-04-19 | $7.37 | $13.80 | 1,923,614 | — | — |
| 1993-04-16 | $7.47 | $13.98 | 4,595,624 | — | — |
| 1993-04-15 | $7.37 | $13.80 | 6,460,594 | — | — |
| 1993-04-14 | $7.56 | $14.16 | 4,045,687 | — | — |
| 1993-04-13 | $7.56 | $14.16 | 7,879,322 | — | — |
| 1993-04-12 | $7.53 | $14.10 | 7,313,073 | — | — |
| 1993-04-08 | $7.40 | $13.86 | 12,027,928 | — | — |
| 1993-04-07 | $7.40 | $13.86 | 7,809,026 | — | — |
| 1993-04-06 | $7.24 | $13.56 | 5,298,580 | — | — |
| 1993-04-05 | $7.24 | $13.56 | 4,482,996 | — | — |
| 1993-04-02 | $6.95 | $13.01 | 6,427,193 | — | — |
| 1993-04-01 | $7.08 | $13.25 | 3,351,663 | — | — |
| 1993-03-31 | $6.98 | $13.07 | 3,690,714 | — | — |
| 1993-03-30 | $7.15 | $13.37 | 2,922,122 | — | — |
| 1993-03-29 | $7.05 | $13.19 | 3,908,591 | — | — |
| 1993-03-26 | $7.15 | $13.25 | 2,500,737 | — | — |
| 1993-03-25 | $7.24 | $13.43 | 3,377,296 | — | — |
| 1993-03-24 | $7.15 | $13.25 | 7,065,679 | — | — |
| 1993-03-23 | $7.43 | $13.79 | 7,062,961 | — | — |
| 1993-03-22 | $7.27 | $13.49 | 10,479,094 | — | — |
| 1993-03-19 | $7.27 | $13.49 | 10,871,352 | — | — |
| 1993-03-18 | $7.18 | $13.31 | 9,647,587 | — | — |
| 1993-03-17 | $7.08 | $13.13 | 5,744,433 | — | — |
| 1993-03-16 | $7.05 | $13.07 | 5,556,848 | — | — |
| 1993-03-15 | $6.98 | $12.96 | 5,463,639 | — | — |
| 1993-03-12 | $7.21 | $13.37 | 11,230,209 | — | — |
| 1993-03-11 | $7.05 | $13.07 | 6,499,819 | — | — |
| 1993-03-10 | $6.98 | $12.96 | 12,138,614 | — | — |
| 1993-03-09 | $7.21 | $13.37 | 20,350,772 | — | — |
| 1993-03-08 | $6.89 | $12.78 | 10,569,974 | — | — |
| 1993-03-05 | $6.60 | $12.24 | 8,238,956 | — | — |
| 1993-03-04 | $6.47 | $12.00 | 4,559,505 | — | — |
| 1993-03-03 | $6.40 | $11.88 | 3,385,452 | — | — |
| 1993-03-02 | $6.34 | $11.76 | 6,507,587 | — | — |
| 1993-03-01 | $6.34 | $11.76 | 2,811,436 | — | — |
| 1993-02-26 | $6.31 | $11.70 | 4,765,343 | — | — |
| 1993-02-25 | $6.21 | $11.52 | 5,006,523 | — | — |
| 1993-02-24 | $6.31 | $11.70 | 5,077,595 | — | — |
| 1993-02-23 | $6.15 | $11.40 | 7,423,760 | — | — |
| 1993-02-22 | $6.24 | $11.58 | 4,557,563 | — | — |
| 1993-02-19 | $6.21 | $11.52 | 5,861,722 | — | — |
| 1993-02-18 | $6.15 | $11.40 | 7,469,588 | — | — |
| 1993-02-17 | $6.24 | $11.58 | 6,756,923 | — | — |
| 1993-02-16 | $6.12 | $11.34 | 8,340,710 | — | — |
| 1993-02-12 | $6.34 | $11.76 | 9,821,578 | — | — |
| 1993-02-11 | $6.44 | $11.94 | 7,476,967 | — | — |
| 1993-02-10 | $6.40 | $11.88 | 5,551,023 | — | — |
| 1993-02-09 | $6.40 | $11.88 | 4,803,404 | — | — |
| 1993-02-08 | $6.50 | $12.06 | 5,060,119 | — | — |
| 1993-02-05 | $6.44 | $11.94 | 9,222,318 | — | — |
| 1993-02-04 | $6.40 | $11.88 | 10,435,985 | — | — |
| 1993-02-03 | $6.40 | $11.88 | 12,203,861 | — | — |
| 1993-02-02 | $6.34 | $11.76 | 11,423,619 | — | — |
| 1993-02-01 | $6.34 | $11.76 | 25,752,660 | — | — |
| 1993-01-29 | $5.99 | $11.10 | 11,119,911 | — | — |
| 1993-01-28 | $5.76 | $10.69 | 13,993,875 | — | — |
| 1993-01-27 | $5.92 | $10.99 | 20,677,783 | — | — |
| 1993-01-26 | $6.15 | $11.40 | 28,371,851 | — | — |
| 1993-01-25 | $6.47 | $12.00 | 19,099,433 | — | — |
| 1993-01-22 | $6.60 | $12.24 | 8,422,657 | — | — |
| 1993-01-21 | $6.50 | $12.06 | 4,184,725 | — | — |
| 1993-01-20 | $6.57 | $12.18 | 4,789,811 | — | — |
| 1993-01-19 | $6.57 | $12.18 | 5,387,517 | — | — |
| 1993-01-18 | $6.60 | $12.24 | 5,352,175 | — | — |
| 1993-01-15 | $6.47 | $12.00 | 9,495,733 | — | — |
| 1993-01-14 | $6.47 | $12.00 | 9,123,671 | — | — |
| 1993-01-13 | $6.44 | $11.94 | 5,074,100 | — | — |
| 1993-01-12 | $6.44 | $11.94 | 5,872,596 | — | — |
| 1993-01-11 | $6.40 | $11.88 | 4,474,840 | — | — |
| 1993-01-08 | $6.44 | $11.94 | 6,898,679 | — | — |
| 1993-01-07 | $6.50 | $12.06 | 6,018,236 | — | — |
| 1993-01-06 | $6.50 | $12.06 | 8,038,167 | — | — |
| 1993-01-05 | $6.53 | $12.12 | 5,042,253 | — | — |
| 1993-01-04 | $6.44 | $11.94 | 3,933,447 | — | — |