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
- 1973-05-02 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 | $7.80 | $18.16 | 2,888,000 | — | — |
| 1993-12-30 | $7.67 | $17.87 | 2,000,800 | — | — |
| 1993-12-29 | $7.63 | $17.76 | 1,960,000 | — | — |
| 1993-12-28 | $7.66 | $17.83 | 2,616,000 | — | — |
| 1993-12-27 | $7.61 | $17.72 | 1,808,000 | — | — |
| 1993-12-23 | $7.61 | $17.72 | 2,500,000 | — | — |
| 1993-12-22 | $7.66 | $17.83 | 2,378,400 | — | — |
| 1993-12-21 | $7.55 | $17.58 | 3,705,600 | — | — |
| 1993-12-20 | $7.55 | $17.58 | 2,644,800 | — | — |
| 1993-12-17 | $7.58 | $17.65 | 3,532,000 | — | — |
| 1993-12-16 | $7.61 | $17.72 | 3,078,400 | — | — |
| 1993-12-15 | $7.61 | $17.72 | 4,485,600 | — | — |
| 1993-12-14 | $7.61 | $17.72 | 2,708,800 | — | — |
| 1993-12-13 | $7.53 | $17.54 | 2,603,200 | — | — |
| 1993-12-10 | $7.52 | $17.50 | 2,062,400 | — | — |
| 1993-12-09 | $7.61 | $17.72 | 1,993,600 | — | — |
| 1993-12-08 | $7.61 | $17.72 | 2,966,400 | — | — |
| 1993-12-07 | $7.69 | $17.90 | 2,818,400 | — | — |
| 1993-12-06 | $7.61 | $17.72 | 2,628,000 | — | — |
| 1993-12-03 | $7.47 | $17.39 | 2,732,800 | — | — |
| 1993-12-02 | $7.47 | $17.39 | 2,187,200 | — | — |
| 1993-12-01 | $7.47 | $17.39 | 4,132,000 | — | — |
| 1993-11-30 | $7.41 | $17.25 | 4,033,600 | — | — |
| 1993-11-29 | $7.27 | $16.92 | 3,526,400 | — | — |
| 1993-11-26 | $7.23 | $16.85 | 584,800 | — | — |
| 1993-11-24 | $7.27 | $16.92 | 2,411,200 | — | — |
| 1993-11-23 | $7.28 | $16.96 | 1,937,600 | — | — |
| 1993-11-22 | $7.33 | $17.07 | 3,406,400 | — | — |
| 1993-11-19 | $7.27 | $16.92 | 2,385,600 | — | — |
| 1993-11-18 | $7.31 | $17.03 | 2,465,600 | — | — |
| 1993-11-17 | $7.30 | $16.99 | 3,088,000 | — | — |
| 1993-11-16 | $7.34 | $17.10 | 3,908,000 | — | — |
| 1993-11-15 | $7.09 | $16.52 | 1,824,800 | — | — |
| 1993-11-12 | $7.09 | $16.52 | 3,548,800 | — | — |
| 1993-11-11 | $7.02 | $16.34 | 3,275,200 | — | — |
| 1993-11-10 | $7.13 | $16.59 | 1,485,600 | — | — |
| 1993-11-09 | $7.16 | $16.67 | 5,471,200 | — | — |
| 1993-11-08 | $7.14 | $16.63 | 3,956,800 | — | — |
| 1993-11-05 | $7.14 | $16.63 | 4,244,000 | — | — |
| 1993-11-04 | $7.20 | $16.78 | 5,451,200 | — | — |
| 1993-11-03 | $7.25 | $16.89 | 4,226,400 | — | — |
| 1993-11-02 | $7.34 | $17.10 | 1,791,200 | — | — |
| 1993-11-01 | $7.39 | $17.21 | 2,354,400 | — | — |
| 1993-10-29 | $7.34 | $17.10 | 2,657,600 | — | — |
| 1993-10-28 | $7.39 | $17.21 | 3,568,800 | — | — |
| 1993-10-27 | $7.38 | $17.18 | 1,711,200 | — | — |
| 1993-10-26 | $7.27 | $16.92 | 2,419,200 | — | — |
| 1993-10-25 | $7.34 | $17.10 | 6,304,800 | — | — |
| 1993-10-22 | $7.14 | $16.63 | 6,619,200 | — | — |
| 1993-10-21 | $7.22 | $16.81 | 7,774,400 | — | — |
| 1993-10-20 | $7.17 | $16.70 | 2,812,000 | — | — |
| 1993-10-19 | $7.08 | $16.48 | 4,046,400 | — | — |
| 1993-10-18 | $7.23 | $16.74 | 4,589,600 | — | — |
| 1993-10-15 | $7.38 | $17.07 | 8,156,800 | — | — |
| 1993-10-14 | $7.17 | $16.60 | 5,654,400 | — | — |
| 1993-10-13 | $6.94 | $16.06 | 1,294,400 | — | — |
| 1993-10-12 | $6.94 | $16.06 | 3,353,600 | — | — |
| 1993-10-11 | $6.92 | $16.02 | 2,648,000 | — | — |
| 1993-10-08 | $6.84 | $15.84 | 1,618,400 | — | — |
| 1993-10-07 | $6.81 | $15.77 | 1,863,200 | — | — |
| 1993-10-06 | $6.84 | $15.84 | 2,989,600 | — | — |
| 1993-10-05 | $6.83 | $15.80 | 5,176,000 | — | — |
| 1993-10-04 | $6.73 | $15.59 | 4,913,600 | — | — |
| 1993-10-01 | $6.58 | $15.22 | 1,657,600 | — | — |
| 1993-09-30 | $6.58 | $15.22 | 2,732,000 | — | — |
| 1993-09-29 | $6.63 | $15.33 | 3,022,400 | — | — |
| 1993-09-28 | $6.67 | $15.44 | 4,771,200 | — | — |
| 1993-09-27 | $6.67 | $15.44 | 2,804,000 | — | — |
| 1993-09-24 | $6.64 | $15.37 | 3,680,000 | — | — |
| 1993-09-23 | $6.61 | $15.30 | 4,773,600 | — | — |
| 1993-09-22 | $6.70 | $15.51 | 3,569,600 | — | — |
| 1993-09-21 | $6.67 | $15.44 | 2,620,800 | — | — |
| 1993-09-20 | $6.63 | $15.33 | 3,360,800 | — | — |
| 1993-09-17 | $6.52 | $15.08 | 8,132,000 | — | — |
| 1993-09-16 | $6.72 | $15.55 | 2,466,400 | — | — |
| 1993-09-15 | $6.73 | $15.59 | 3,745,600 | — | — |
| 1993-09-14 | $6.63 | $15.33 | 2,270,400 | — | — |
| 1993-09-13 | $6.59 | $15.26 | 6,121,600 | — | — |
| 1993-09-10 | $6.48 | $15.01 | 2,600,800 | — | — |
| 1993-09-09 | $6.41 | $14.83 | 3,608,000 | — | — |
| 1993-09-08 | $6.41 | $14.83 | 4,392,000 | — | — |
| 1993-09-07 | $6.44 | $14.90 | 3,661,600 | — | — |
| 1993-09-03 | $6.42 | $14.86 | 2,836,800 | — | — |
| 1993-09-02 | $6.45 | $14.94 | 4,597,600 | — | — |
| 1993-09-01 | $6.55 | $15.15 | 3,575,200 | — | — |
| 1993-08-31 | $6.50 | $15.04 | 3,313,600 | — | — |
| 1993-08-30 | $6.41 | $14.83 | 2,240,800 | — | — |
| 1993-08-27 | $6.39 | $14.79 | 2,892,800 | — | — |
| 1993-08-26 | $6.44 | $14.90 | 2,340,800 | — | — |
| 1993-08-25 | $6.45 | $14.94 | 4,806,400 | — | — |
| 1993-08-24 | $6.39 | $14.79 | 3,576,800 | — | — |
| 1993-08-23 | $6.39 | $14.79 | 5,818,400 | — | — |
| 1993-08-20 | $6.45 | $14.94 | 3,757,600 | — | — |
| 1993-08-19 | $6.48 | $15.01 | 7,268,000 | — | — |
| 1993-08-18 | $6.42 | $14.86 | 11,056,800 | — | — |
| 1993-08-17 | $6.13 | $14.18 | 7,450,400 | — | — |
| 1993-08-16 | $5.95 | $13.78 | 6,471,200 | — | — |
| 1993-08-13 | $5.86 | $13.56 | 8,104,800 | — | — |
| 1993-08-12 | $5.97 | $13.81 | 8,586,400 | — | — |
| 1993-08-11 | $6.03 | $13.96 | 5,331,200 | — | — |
| 1993-08-10 | $6.13 | $14.18 | 6,738,400 | — | — |
| 1993-08-09 | $6.17 | $14.28 | 4,437,600 | — | — |
| 1993-08-06 | $6.14 | $14.21 | 3,302,400 | — | — |
| 1993-08-05 | $6.22 | $14.39 | 4,730,400 | — | — |
| 1993-08-04 | $6.25 | $14.47 | 7,975,200 | — | — |
| 1993-08-03 | $6.34 | $14.68 | 3,323,200 | — | — |
| 1993-08-02 | $6.34 | $14.68 | 6,187,200 | — | — |
| 1993-07-30 | $6.42 | $14.86 | 4,756,000 | — | — |
| 1993-07-29 | $6.39 | $14.79 | 4,426,400 | — | — |
| 1993-07-28 | $6.33 | $14.65 | 10,320,800 | — | — |
| 1993-07-27 | $6.25 | $14.47 | 10,965,600 | — | — |
| 1993-07-26 | $6.19 | $14.32 | 6,614,400 | — | — |
| 1993-07-23 | $6.19 | $14.32 | 10,803,200 | — | — |
| 1993-07-22 | $6.09 | $14.10 | 21,856,000 | — | — |
| 1993-07-21 | $6.34 | $14.68 | 19,759,200 | — | — |
| 1993-07-20 | $6.66 | $15.41 | 3,833,600 | — | — |
| 1993-07-19 | $6.63 | $15.23 | 7,143,200 | — | — |
| 1993-07-16 | $6.84 | $15.73 | 7,778,400 | — | — |
| 1993-07-15 | $7.06 | $16.23 | 4,888,800 | — | — |
| 1993-07-14 | $7.11 | $16.34 | 4,779,200 | — | — |
| 1993-07-13 | $7.22 | $16.59 | 3,968,000 | — | — |
| 1993-07-12 | $7.27 | $16.70 | 1,481,600 | — | — |
| 1993-07-09 | $7.20 | $16.56 | 2,240,000 | — | — |
| 1993-07-08 | $7.13 | $16.38 | 4,520,800 | — | — |
| 1993-07-07 | $6.94 | $15.95 | 4,100,800 | — | — |
| 1993-07-06 | $6.98 | $16.06 | 4,060,000 | — | — |
| 1993-07-02 | $7.14 | $16.41 | 2,448,000 | — | — |
| 1993-07-01 | $7.20 | $16.56 | 3,287,200 | — | — |
| 1993-06-30 | $7.28 | $16.74 | 3,376,000 | — | — |
| 1993-06-29 | $7.22 | $16.59 | 3,366,400 | — | — |
| 1993-06-28 | $7.16 | $16.45 | 3,456,800 | — | — |
| 1993-06-25 | $7.11 | $16.34 | 2,742,400 | — | — |
| 1993-06-24 | $7.02 | $16.13 | 2,453,600 | — | — |
| 1993-06-23 | $7.02 | $16.13 | 3,284,000 | — | — |
| 1993-06-22 | $7.17 | $16.49 | 2,627,200 | — | — |
| 1993-06-21 | $7.13 | $16.38 | 3,315,200 | — | — |
| 1993-06-18 | $6.98 | $16.06 | 4,258,400 | — | — |
| 1993-06-17 | $6.97 | $16.02 | 3,426,400 | — | — |
| 1993-06-16 | $6.98 | $16.06 | 4,281,600 | — | — |
| 1993-06-15 | $6.91 | $15.88 | 5,624,000 | — | — |
| 1993-06-14 | $6.83 | $15.70 | 4,339,200 | — | — |
| 1993-06-11 | $6.72 | $15.44 | 4,804,000 | — | — |
| 1993-06-10 | $6.70 | $15.41 | 8,136,000 | — | — |
| 1993-06-09 | $6.61 | $15.19 | 17,118,400 | — | — |
| 1993-06-08 | $6.69 | $15.37 | 6,449,600 | — | — |
| 1993-06-07 | $6.69 | $15.37 | 8,013,600 | — | — |
| 1993-06-04 | $6.88 | $15.80 | 5,438,400 | — | — |
| 1993-06-03 | $7.06 | $16.23 | 3,916,000 | — | — |
| 1993-06-02 | $7.09 | $16.31 | 9,811,200 | — | — |
| 1993-06-01 | $7.02 | $16.13 | 6,926,400 | — | — |
| 1993-05-28 | $7.31 | $16.81 | 2,196,000 | — | — |
| 1993-05-27 | $7.38 | $16.95 | 2,143,200 | — | — |
| 1993-05-26 | $7.50 | $17.24 | 1,143,200 | — | — |
| 1993-05-25 | $7.50 | $17.24 | 1,731,200 | — | — |
| 1993-05-24 | $7.45 | $17.13 | 1,441,600 | — | — |
| 1993-05-21 | $7.42 | $17.06 | 3,612,000 | — | — |
| 1993-05-20 | $7.55 | $17.35 | 2,897,600 | — | — |
| 1993-05-19 | $7.42 | $17.06 | 2,081,600 | — | — |
| 1993-05-18 | $7.28 | $16.74 | 2,718,400 | — | — |
| 1993-05-17 | $7.38 | $16.95 | 1,780,000 | — | — |
| 1993-05-14 | $7.42 | $17.06 | 4,658,400 | — | — |
| 1993-05-13 | $7.59 | $17.46 | 2,592,800 | — | — |
| 1993-05-12 | $7.72 | $17.74 | 1,593,600 | — | — |
| 1993-05-11 | $7.81 | $17.96 | 3,601,600 | — | — |
| 1993-05-10 | $7.61 | $17.49 | 1,463,200 | — | — |
| 1993-05-07 | $7.58 | $17.42 | 1,324,800 | — | — |
| 1993-05-06 | $7.52 | $17.28 | 1,592,000 | — | — |
| 1993-05-05 | $7.63 | $17.53 | 2,510,400 | — | — |
| 1993-05-04 | $7.59 | $17.46 | 2,951,200 | — | — |
| 1993-05-03 | $7.47 | $17.17 | 2,798,400 | — | — |
| 1993-04-30 | $7.47 | $17.17 | 2,807,200 | — | — |
| 1993-04-29 | $7.36 | $16.92 | 2,236,000 | — | — |
| 1993-04-28 | $7.25 | $16.67 | 2,672,000 | — | — |
| 1993-04-27 | $7.33 | $16.85 | 4,167,200 | — | — |
| 1993-04-26 | $7.42 | $17.06 | 3,686,400 | — | — |
| 1993-04-23 | $7.48 | $17.20 | 2,012,800 | — | — |
| 1993-04-22 | $7.53 | $17.31 | 5,265,600 | — | — |
| 1993-04-21 | $7.38 | $16.95 | 4,823,200 | — | — |
| 1993-04-20 | $7.36 | $16.92 | 3,984,800 | — | — |
| 1993-04-19 | $7.22 | $16.51 | 7,723,200 | — | — |
| 1993-04-16 | $7.38 | $16.86 | 10,034,400 | — | — |
| 1993-04-15 | $7.77 | $17.76 | 2,077,600 | — | — |
| 1993-04-14 | $7.77 | $17.76 | 2,359,200 | — | — |
| 1993-04-13 | $7.77 | $17.76 | 1,860,800 | — | — |
| 1993-04-12 | $7.66 | $17.51 | 2,178,400 | — | — |
| 1993-04-08 | $7.52 | $17.18 | 3,412,800 | — | — |
| 1993-04-07 | $7.50 | $17.15 | 7,717,600 | — | — |
| 1993-04-06 | $7.50 | $17.15 | 24,519,200 | — | — |
| 1993-04-05 | $7.77 | $17.76 | 16,326,400 | — | — |
| 1993-04-02 | $8.09 | $18.51 | 1,821,600 | — | — |
| 1993-04-01 | $8.23 | $18.83 | 2,280,000 | — | — |
| 1993-03-31 | $8.27 | $18.90 | 1,464,800 | — | — |
| 1993-03-30 | $8.25 | $18.86 | 1,876,000 | — | — |
| 1993-03-29 | $8.23 | $18.83 | 2,096,800 | — | — |
| 1993-03-26 | $8.22 | $18.79 | 2,048,000 | — | — |
| 1993-03-25 | $8.25 | $18.86 | 2,598,400 | — | — |
| 1993-03-24 | $8.16 | $18.65 | 3,595,200 | — | — |
| 1993-03-23 | $8.09 | $18.51 | 3,164,800 | — | — |
| 1993-03-22 | $8.28 | $18.93 | 1,949,600 | — | — |
| 1993-03-19 | $8.33 | $19.04 | 5,127,200 | — | — |
| 1993-03-18 | $8.34 | $19.08 | 3,883,200 | — | — |
| 1993-03-17 | $8.20 | $18.76 | 3,656,800 | — | — |
| 1993-03-16 | $8.08 | $18.47 | 2,628,800 | — | — |
| 1993-03-15 | $8.08 | $18.47 | 1,847,200 | — | — |
| 1993-03-12 | $8.16 | $18.65 | 2,915,200 | — | — |
| 1993-03-11 | $8.17 | $18.68 | 3,190,400 | — | — |
| 1993-03-10 | $8.16 | $18.65 | 2,182,400 | — | — |
| 1993-03-09 | $8.13 | $18.58 | 3,812,800 | — | — |
| 1993-03-08 | $8.16 | $18.65 | 5,790,400 | — | — |
| 1993-03-05 | $8.00 | $18.29 | 6,536,800 | — | — |
| 1993-03-04 | $7.94 | $18.15 | 2,782,400 | — | — |
| 1993-03-03 | $7.97 | $18.22 | 6,079,200 | — | — |
| 1993-03-02 | $7.97 | $18.22 | 4,776,000 | — | — |
| 1993-03-01 | $7.78 | $17.79 | 3,823,200 | — | — |
| 1993-02-26 | $7.80 | $17.83 | 3,780,800 | — | — |
| 1993-02-25 | $7.72 | $17.65 | 3,916,000 | — | — |
| 1993-02-24 | $7.56 | $17.29 | 3,116,800 | — | — |
| 1993-02-23 | $7.50 | $17.15 | 5,293,600 | — | — |
| 1993-02-22 | $7.36 | $16.83 | 3,458,400 | — | — |
| 1993-02-19 | $7.33 | $16.76 | 2,885,600 | — | — |
| 1993-02-18 | $7.20 | $16.47 | 3,821,600 | — | — |
| 1993-02-17 | $7.09 | $16.22 | 3,361,600 | — | — |
| 1993-02-16 | $7.22 | $16.51 | 3,892,800 | — | — |
| 1993-02-12 | $7.34 | $16.79 | 2,832,800 | — | — |
| 1993-02-11 | $7.42 | $16.97 | 2,310,400 | — | — |
| 1993-02-10 | $7.50 | $17.15 | 4,835,200 | — | — |
| 1993-02-09 | $7.56 | $17.29 | 2,346,400 | — | — |
| 1993-02-08 | $7.52 | $17.18 | 2,704,000 | — | — |
| 1993-02-05 | $7.48 | $17.11 | 3,184,000 | — | — |
| 1993-02-04 | $7.48 | $17.11 | 5,055,200 | — | — |
| 1993-02-03 | $7.44 | $17.01 | 4,308,800 | — | — |
| 1993-02-02 | $7.28 | $16.65 | 4,498,400 | — | — |
| 1993-02-01 | $7.11 | $16.26 | 2,602,400 | — | — |
| 1993-01-29 | $7.08 | $16.18 | 3,367,200 | — | — |
| 1993-01-28 | $7.09 | $16.22 | 2,032,800 | — | — |
| 1993-01-27 | $7.09 | $16.22 | 3,299,200 | — | — |
| 1993-01-26 | $7.05 | $16.11 | 3,441,600 | — | — |
| 1993-01-25 | $6.97 | $15.93 | 2,041,600 | — | — |
| 1993-01-22 | $6.92 | $15.83 | 2,014,400 | — | — |
| 1993-01-21 | $6.94 | $15.86 | 3,491,200 | — | — |
| 1993-01-20 | $7.05 | $16.11 | 3,543,200 | — | — |
| 1993-01-19 | $7.00 | $16.00 | 2,680,800 | — | — |
| 1993-01-18 | $7.03 | $15.99 | 1,563,200 | — | — |
| 1993-01-15 | $7.05 | $16.02 | 4,455,200 | — | — |
| 1993-01-14 | $7.02 | $15.95 | 3,119,200 | — | — |
| 1993-01-13 | $6.97 | $15.85 | 4,656,000 | — | — |
| 1993-01-12 | $6.94 | $15.77 | 4,196,800 | — | — |
| 1993-01-11 | $6.88 | $15.63 | 4,596,800 | — | — |
| 1993-01-08 | $6.81 | $15.49 | 3,044,800 | — | — |
| 1993-01-07 | $6.84 | $15.56 | 3,277,600 | — | — |
| 1993-01-06 | $6.94 | $15.77 | 4,823,200 | — | — |
| 1993-01-05 | $6.94 | $15.77 | 5,418,400 | — | — |
| 1993-01-04 | $6.81 | $15.49 | 4,773,600 | — | — |