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
- 1973-05-03 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 | $7.55 | $10.39 | 1,058,872 | — | — |
| 1993-12-30 | $7.55 | $10.39 | 1,384,911 | — | — |
| 1993-12-29 | $7.59 | $10.43 | 1,883,026 | — | — |
| 1993-12-28 | $7.59 | $10.43 | 2,025,668 | — | — |
| 1993-12-27 | $7.54 | $10.36 | 1,691,328 | — | — |
| 1993-12-23 | $7.60 | $10.45 | 1,843,026 | — | — |
| 1993-12-22 | $7.59 | $10.43 | 1,823,404 | — | — |
| 1993-12-21 | $7.65 | $10.52 | 1,685,290 | — | — |
| 1993-12-20 | $7.72 | $10.61 | 2,167,556 | — | — |
| 1993-12-17 | $7.65 | $10.52 | 5,958,514 | — | — |
| 1993-12-16 | $7.50 | $10.32 | 7,517,766 | — | — |
| 1993-12-15 | $7.37 | $10.14 | 1,858,121 | — | — |
| 1993-12-14 | $7.35 | $10.11 | 886,041 | — | — |
| 1993-12-13 | $7.35 | $10.11 | 1,203,024 | — | — |
| 1993-12-10 | $7.35 | $10.11 | 1,022,646 | — | — |
| 1993-12-09 | $7.35 | $10.11 | 923,023 | — | — |
| 1993-12-08 | $7.37 | $10.14 | 2,999,257 | — | — |
| 1993-12-07 | $7.39 | $10.16 | 1,429,440 | — | — |
| 1993-12-06 | $7.39 | $10.16 | 3,003,786 | — | — |
| 1993-12-03 | $7.45 | $10.25 | 2,250,575 | — | — |
| 1993-12-02 | $7.39 | $10.16 | 1,122,269 | — | — |
| 1993-12-01 | $7.40 | $10.18 | 2,088,310 | — | — |
| 1993-11-30 | $7.37 | $10.14 | 1,417,364 | — | — |
| 1993-11-29 | $7.29 | $10.02 | 1,794,724 | — | — |
| 1993-11-26 | $7.24 | $9.95 | 281,511 | — | — |
| 1993-11-24 | $7.25 | $9.98 | 1,799,252 | — | — |
| 1993-11-23 | $7.19 | $9.89 | 1,587,931 | — | — |
| 1993-11-22 | $7.06 | $9.70 | 2,579,633 | — | — |
| 1993-11-19 | $7.15 | $9.84 | 3,415,863 | — | — |
| 1993-11-18 | $7.20 | $9.91 | 2,536,614 | — | — |
| 1993-11-17 | $7.19 | $9.89 | 2,772,841 | — | — |
| 1993-11-16 | $7.32 | $10.07 | 1,810,573 | — | — |
| 1993-11-15 | $7.22 | $9.93 | 2,350,198 | — | — |
| 1993-11-12 | $7.27 | $10.00 | 1,372,836 | — | — |
| 1993-11-11 | $7.25 | $9.98 | 1,014,344 | — | — |
| 1993-11-10 | $7.30 | $10.04 | 2,461,897 | — | — |
| 1993-11-09 | $7.29 | $10.02 | 5,250,587 | — | — |
| 1993-11-08 | $7.19 | $9.89 | 4,266,432 | — | — |
| 1993-11-05 | $7.19 | $9.89 | 7,441,539 | — | — |
| 1993-11-04 | $6.99 | $9.61 | 5,184,926 | — | — |
| 1993-11-03 | $7.06 | $9.70 | 7,045,311 | — | — |
| 1993-11-02 | $7.09 | $9.75 | 5,753,985 | — | — |
| 1993-11-01 | $7.17 | $9.86 | 2,730,577 | — | — |
| 1993-10-29 | $7.06 | $9.70 | 2,783,407 | — | — |
| 1993-10-28 | $7.02 | $9.66 | 4,047,563 | — | — |
| 1993-10-27 | $6.99 | $9.61 | 3,406,051 | — | — |
| 1993-10-26 | $7.11 | $9.77 | 6,694,366 | — | — |
| 1993-10-25 | $7.17 | $9.86 | 2,280,764 | — | — |
| 1993-10-22 | $7.27 | $10.00 | 1,877,743 | — | — |
| 1993-10-21 | $7.34 | $10.09 | 4,158,507 | — | — |
| 1993-10-20 | $7.14 | $9.82 | 3,613,599 | — | — |
| 1993-10-19 | $6.99 | $9.61 | 4,329,829 | — | — |
| 1993-10-18 | $7.15 | $9.84 | 4,329,074 | — | — |
| 1993-10-15 | $7.39 | $10.16 | 5,393,984 | — | — |
| 1993-10-14 | $7.42 | $10.20 | 2,125,292 | — | — |
| 1993-10-13 | $7.62 | $10.48 | 1,960,008 | — | — |
| 1993-10-12 | $7.35 | $10.11 | 1,547,176 | — | — |
| 1993-10-11 | $7.32 | $10.07 | 842,268 | — | — |
| 1993-10-08 | $7.32 | $10.07 | 2,011,329 | — | — |
| 1993-10-07 | $7.32 | $10.07 | 2,157,744 | — | — |
| 1993-10-06 | $7.50 | $10.32 | 1,555,478 | — | — |
| 1993-10-05 | $7.50 | $10.32 | 2,162,273 | — | — |
| 1993-10-04 | $7.59 | $10.43 | 1,483,780 | — | — |
| 1993-10-01 | $7.50 | $10.32 | 1,136,608 | — | — |
| 1993-09-30 | $7.50 | $10.32 | 1,669,441 | — | — |
| 1993-09-29 | $7.54 | $10.36 | 2,179,631 | — | — |
| 1993-09-28 | $7.49 | $10.29 | 2,695,105 | — | — |
| 1993-09-27 | $7.42 | $10.20 | 2,392,462 | — | — |
| 1993-09-24 | $7.27 | $10.00 | 4,012,092 | — | — |
| 1993-09-23 | $7.02 | $9.66 | 1,995,480 | — | — |
| 1993-09-22 | $6.94 | $9.54 | 5,018,888 | — | — |
| 1993-09-21 | $6.92 | $9.52 | 4,460,395 | — | — |
| 1993-09-20 | $7.11 | $9.77 | 2,046,046 | — | — |
| 1993-09-17 | $7.09 | $9.75 | 2,016,612 | — | — |
| 1993-09-16 | $7.12 | $9.79 | 1,745,667 | — | — |
| 1993-09-15 | $7.17 | $9.86 | 3,574,354 | — | — |
| 1993-09-14 | $7.24 | $9.95 | 2,501,142 | — | — |
| 1993-09-13 | $7.34 | $10.09 | 1,172,080 | — | — |
| 1993-09-10 | $7.47 | $10.27 | 4,203,790 | — | — |
| 1993-09-09 | $7.27 | $10.00 | 2,973,597 | — | — |
| 1993-09-08 | $7.11 | $9.77 | 1,781,139 | — | — |
| 1993-09-07 | $7.11 | $9.77 | 3,044,540 | — | — |
| 1993-09-03 | $7.09 | $9.75 | 1,951,706 | — | — |
| 1993-09-02 | $7.06 | $9.70 | 1,819,630 | — | — |
| 1993-09-01 | $7.04 | $9.68 | 2,775,105 | — | — |
| 1993-08-31 | $7.07 | $9.72 | 3,966,054 | — | — |
| 1993-08-30 | $6.99 | $9.61 | 4,018,129 | — | — |
| 1993-08-27 | $6.94 | $9.54 | 3,978,884 | — | — |
| 1993-08-26 | $7.04 | $9.68 | 3,609,826 | — | — |
| 1993-08-25 | $7.15 | $9.84 | 2,486,048 | — | — |
| 1993-08-24 | $7.19 | $9.88 | 4,046,809 | — | — |
| 1993-08-23 | $7.06 | $9.70 | 1,320,005 | — | — |
| 1993-08-20 | $7.04 | $9.68 | 1,400,760 | — | — |
| 1993-08-19 | $7.06 | $9.70 | 4,807,566 | — | — |
| 1993-08-18 | $6.97 | $9.59 | 4,134,356 | — | — |
| 1993-08-17 | $7.02 | $9.66 | 3,048,314 | — | — |
| 1993-08-16 | $7.04 | $9.68 | 1,366,043 | — | — |
| 1993-08-13 | $7.15 | $9.84 | 1,668,686 | — | — |
| 1993-08-12 | $7.20 | $9.91 | 3,027,182 | — | — |
| 1993-08-11 | $7.24 | $9.95 | 993,212 | — | — |
| 1993-08-10 | $7.25 | $9.97 | 1,115,476 | — | — |
| 1993-08-09 | $7.30 | $10.04 | 1,556,987 | — | — |
| 1993-08-06 | $7.27 | $10.00 | 1,656,610 | — | — |
| 1993-08-05 | $7.39 | $10.16 | 1,390,194 | — | — |
| 1993-08-04 | $7.39 | $10.16 | 2,333,594 | — | — |
| 1993-08-03 | $7.30 | $10.04 | 2,296,613 | — | — |
| 1993-08-02 | $7.30 | $10.04 | 5,650,589 | — | — |
| 1993-07-30 | $7.22 | $9.93 | 912,456 | — | — |
| 1993-07-29 | $7.32 | $10.07 | 2,609,067 | — | — |
| 1993-07-28 | $7.37 | $10.13 | 636,229 | — | — |
| 1993-07-27 | $7.35 | $10.11 | 1,263,401 | — | — |
| 1993-07-26 | $7.42 | $10.20 | 1,513,214 | — | — |
| 1993-07-23 | $7.30 | $10.04 | 1,673,214 | — | — |
| 1993-07-22 | $7.30 | $10.04 | 1,165,288 | — | — |
| 1993-07-21 | $7.45 | $10.25 | 958,494 | — | — |
| 1993-07-20 | $7.37 | $10.13 | 4,578,886 | — | — |
| 1993-07-19 | $7.55 | $10.38 | 946,419 | — | — |
| 1993-07-16 | $7.55 | $10.30 | 1,577,365 | — | — |
| 1993-07-15 | $7.67 | $10.46 | 3,645,298 | — | — |
| 1993-07-14 | $7.75 | $10.57 | 5,007,567 | — | — |
| 1993-07-13 | $7.87 | $10.73 | 3,729,826 | — | — |
| 1993-07-12 | $7.93 | $10.82 | 670,191 | — | — |
| 1993-07-09 | $7.95 | $10.84 | 1,031,702 | — | — |
| 1993-07-08 | $7.97 | $10.87 | 2,028,687 | — | — |
| 1993-07-07 | $7.82 | $10.66 | 1,724,535 | — | — |
| 1993-07-06 | $7.90 | $10.78 | 2,119,254 | — | — |
| 1993-07-02 | $7.88 | $10.75 | 2,222,650 | — | — |
| 1993-07-01 | $7.88 | $10.75 | 1,646,799 | — | — |
| 1993-06-30 | $7.87 | $10.73 | 2,022,650 | — | — |
| 1993-06-29 | $7.87 | $10.73 | 1,643,780 | — | — |
| 1993-06-28 | $8.05 | $10.98 | 2,518,501 | — | — |
| 1993-06-25 | $7.80 | $10.64 | 1,255,099 | — | — |
| 1993-06-24 | $7.77 | $10.60 | 2,920,012 | — | — |
| 1993-06-23 | $7.65 | $10.44 | 2,523,029 | — | — |
| 1993-06-22 | $7.65 | $10.44 | 3,856,619 | — | — |
| 1993-06-21 | $7.50 | $10.23 | 2,250,575 | — | — |
| 1993-06-18 | $7.44 | $10.14 | 1,760,007 | — | — |
| 1993-06-17 | $7.49 | $10.21 | 1,286,798 | — | — |
| 1993-06-16 | $7.39 | $10.08 | 1,373,590 | — | — |
| 1993-06-15 | $7.34 | $10.01 | 1,566,044 | — | — |
| 1993-06-14 | $7.30 | $9.96 | 1,041,514 | — | — |
| 1993-06-11 | $7.20 | $9.83 | 1,216,609 | — | — |
| 1993-06-10 | $7.12 | $9.71 | 2,448,312 | — | — |
| 1993-06-09 | $7.07 | $9.65 | 1,503,402 | — | — |
| 1993-06-08 | $6.94 | $9.47 | 2,031,706 | — | — |
| 1993-06-07 | $6.92 | $9.44 | 1,916,234 | — | — |
| 1993-06-04 | $7.20 | $9.83 | 1,396,987 | — | — |
| 1993-06-03 | $7.39 | $10.08 | 971,325 | — | — |
| 1993-06-02 | $7.39 | $10.08 | 1,846,800 | — | — |
| 1993-06-01 | $7.39 | $10.08 | 1,365,288 | — | — |
| 1993-05-28 | $7.34 | $10.01 | 802,267 | — | — |
| 1993-05-27 | $7.32 | $9.99 | 2,035,480 | — | — |
| 1993-05-26 | $7.35 | $10.03 | 2,760,766 | — | — |
| 1993-05-25 | $7.15 | $9.76 | 1,887,555 | — | — |
| 1993-05-24 | $7.09 | $9.67 | 2,456,614 | — | — |
| 1993-05-21 | $7.11 | $9.69 | 1,934,347 | — | — |
| 1993-05-20 | $7.25 | $9.90 | 3,520,014 | — | — |
| 1993-05-19 | $7.19 | $9.81 | 4,745,679 | — | — |
| 1993-05-18 | $7.02 | $9.58 | 3,412,844 | — | — |
| 1993-05-17 | $6.86 | $9.35 | 3,329,825 | — | — |
| 1993-05-14 | $6.89 | $9.40 | 2,830,200 | — | — |
| 1993-05-13 | $7.06 | $9.62 | 1,305,666 | — | — |
| 1993-05-12 | $7.20 | $9.83 | 1,346,420 | — | — |
| 1993-05-11 | $7.25 | $9.90 | 2,806,804 | — | — |
| 1993-05-10 | $6.94 | $9.47 | 3,785,676 | — | — |
| 1993-05-07 | $6.94 | $9.47 | 1,793,215 | — | — |
| 1993-05-06 | $6.97 | $9.51 | 3,418,127 | — | — |
| 1993-05-05 | $7.04 | $9.60 | 6,213,610 | — | — |
| 1993-05-04 | $7.17 | $9.78 | 4,427,188 | — | — |
| 1993-05-03 | $7.07 | $9.65 | 1,768,309 | — | — |
| 1993-04-30 | $7.12 | $9.71 | 1,916,989 | — | — |
| 1993-04-29 | $7.12 | $9.71 | 2,262,651 | — | — |
| 1993-04-28 | $7.12 | $9.71 | 4,323,791 | — | — |
| 1993-04-27 | $6.99 | $9.53 | 9,577,397 | — | — |
| 1993-04-26 | $6.99 | $9.53 | 4,107,186 | — | — |
| 1993-04-23 | $7.19 | $9.81 | 1,994,725 | — | — |
| 1993-04-22 | $7.32 | $9.99 | 2,998,503 | — | — |
| 1993-04-21 | $7.42 | $10.12 | 3,919,261 | — | — |
| 1993-04-20 | $7.59 | $10.35 | 5,327,568 | — | — |
| 1993-04-19 | $7.73 | $10.55 | 1,412,081 | — | — |
| 1993-04-16 | $7.97 | $10.80 | 655,097 | — | — |
| 1993-04-15 | $7.93 | $10.75 | 2,705,671 | — | — |
| 1993-04-14 | $7.98 | $10.82 | 3,460,391 | — | — |
| 1993-04-13 | $8.18 | $11.09 | 3,553,976 | — | — |
| 1993-04-12 | $7.88 | $10.69 | 2,899,634 | — | — |
| 1993-04-08 | $7.60 | $10.30 | 2,151,707 | — | — |
| 1993-04-07 | $7.52 | $10.19 | 1,697,365 | — | — |
| 1993-04-06 | $7.47 | $10.12 | 2,057,367 | — | — |
| 1993-04-05 | $7.52 | $10.19 | 1,637,742 | — | — |
| 1993-04-02 | $7.52 | $10.19 | 2,960,012 | — | — |
| 1993-04-01 | $7.65 | $10.37 | 903,400 | — | — |
| 1993-03-31 | $7.65 | $10.37 | 1,418,119 | — | — |
| 1993-03-30 | $7.57 | $10.26 | 1,507,931 | — | — |
| 1993-03-29 | $7.57 | $10.26 | 1,077,740 | — | — |
| 1993-03-26 | $7.52 | $10.19 | 815,852 | — | — |
| 1993-03-25 | $7.54 | $10.21 | 1,451,327 | — | — |
| 1993-03-24 | $7.52 | $10.19 | 2,516,236 | — | — |
| 1993-03-23 | $7.54 | $10.21 | 1,974,348 | — | — |
| 1993-03-22 | $7.59 | $10.28 | 1,327,552 | — | — |
| 1993-03-19 | $7.68 | $10.42 | 1,244,533 | — | — |
| 1993-03-18 | $7.78 | $10.55 | 1,643,025 | — | — |
| 1993-03-17 | $7.77 | $10.53 | 2,275,481 | — | — |
| 1993-03-16 | $7.75 | $10.51 | 3,184,164 | — | — |
| 1993-03-15 | $7.57 | $10.26 | 2,094,348 | — | — |
| 1993-03-12 | $7.65 | $10.37 | 2,361,519 | — | — |
| 1993-03-11 | $7.73 | $10.48 | 1,461,893 | — | — |
| 1993-03-10 | $7.73 | $10.48 | 4,611,339 | — | — |
| 1993-03-09 | $7.65 | $10.37 | 1,356,987 | — | — |
| 1993-03-08 | $7.65 | $10.37 | 1,649,063 | — | — |
| 1993-03-05 | $7.54 | $10.21 | 2,471,708 | — | — |
| 1993-03-04 | $7.52 | $10.19 | 3,230,956 | — | — |
| 1993-03-03 | $7.47 | $10.12 | 3,384,919 | — | — |
| 1993-03-02 | $7.39 | $10.01 | 1,043,778 | — | — |
| 1993-03-01 | $7.44 | $10.08 | 2,607,558 | — | — |
| 1993-02-26 | $7.35 | $9.97 | 1,685,290 | — | — |
| 1993-02-25 | $7.35 | $9.97 | 1,864,158 | — | — |
| 1993-02-24 | $7.35 | $9.97 | 1,007,551 | — | — |
| 1993-02-23 | $7.15 | $9.70 | 2,310,198 | — | — |
| 1993-02-22 | $7.19 | $9.74 | 1,261,137 | — | — |
| 1993-02-19 | $7.19 | $9.74 | 2,807,558 | — | — |
| 1993-02-18 | $6.94 | $9.41 | 2,566,048 | — | — |
| 1993-02-17 | $6.94 | $9.41 | 1,414,345 | — | — |
| 1993-02-16 | $7.12 | $9.65 | 2,394,727 | — | — |
| 1993-02-12 | $7.29 | $9.88 | 1,201,514 | — | — |
| 1993-02-11 | $7.29 | $9.88 | 2,116,990 | — | — |
| 1993-02-10 | $7.37 | $9.99 | 3,495,108 | — | — |
| 1993-02-09 | $7.35 | $9.97 | 2,858,879 | — | — |
| 1993-02-08 | $7.47 | $10.12 | 1,806,800 | — | — |
| 1993-02-05 | $7.47 | $10.12 | 1,495,100 | — | — |
| 1993-02-04 | $7.54 | $10.21 | 2,666,426 | — | — |
| 1993-02-03 | $7.52 | $10.19 | 3,787,185 | — | — |
| 1993-02-02 | $7.55 | $10.24 | 1,455,855 | — | — |
| 1993-02-01 | $7.59 | $10.28 | 1,996,989 | — | — |
| 1993-01-29 | $7.50 | $10.17 | 5,443,795 | — | — |
| 1993-01-28 | $7.67 | $10.39 | 2,349,443 | — | — |
| 1993-01-27 | $7.75 | $10.51 | 1,957,744 | — | — |
| 1993-01-26 | $7.65 | $10.37 | 1,397,741 | — | — |
| 1993-01-25 | $7.57 | $10.26 | 948,683 | — | — |
| 1993-01-22 | $7.67 | $10.39 | 2,516,991 | — | — |
| 1993-01-21 | $7.72 | $10.46 | 3,101,144 | — | — |
| 1993-01-20 | $7.82 | $10.60 | 7,708,710 | — | — |
| 1993-01-19 | $7.98 | $10.82 | 8,826,450 | — | — |
| 1993-01-18 | $7.88 | $10.69 | 6,982,669 | — | — |
| 1993-01-15 | $7.52 | $10.19 | 5,503,418 | — | — |
| 1993-01-14 | $7.30 | $9.83 | 4,123,035 | — | — |
| 1993-01-13 | $7.25 | $9.77 | 3,320,768 | — | — |
| 1993-01-12 | $6.96 | $9.36 | 2,068,688 | — | — |
| 1993-01-11 | $6.91 | $9.30 | 563,776 | — | — |
| 1993-01-08 | $6.89 | $9.27 | 2,399,255 | — | — |
| 1993-01-07 | $6.96 | $9.36 | 1,169,816 | — | — |
| 1993-01-06 | $7.06 | $9.50 | 1,891,328 | — | — |
| 1993-01-05 | $7.04 | $9.48 | 1,588,686 | — | — |
| 1993-01-04 | $7.07 | $9.52 | 2,225,669 | — | — |