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 | $7.59 | $14.03 | 877,640 | — | — |
| 1993-12-30 | $7.68 | $14.20 | 1,155,497 | — | — |
| 1993-12-29 | $7.80 | $14.42 | 2,062,518 | — | — |
| 1993-12-28 | $7.48 | $13.81 | 1,166,829 | — | — |
| 1993-12-27 | $7.50 | $13.87 | 740,811 | — | — |
| 1993-12-23 | $7.36 | $13.59 | 1,001,878 | — | — |
| 1993-12-22 | $7.39 | $13.65 | 2,262,306 | — | — |
| 1993-12-21 | $7.24 | $13.37 | 1,186,976 | — | — |
| 1993-12-20 | $7.21 | $13.32 | 1,722,542 | — | — |
| 1993-12-17 | $7.24 | $13.37 | 1,600,823 | — | — |
| 1993-12-16 | $7.24 | $13.37 | 1,367,457 | — | — |
| 1993-12-15 | $7.21 | $13.32 | 2,346,250 | — | — |
| 1993-12-14 | $7.18 | $13.26 | 2,867,966 | — | — |
| 1993-12-13 | $7.15 | $13.21 | 2,663,561 | — | — |
| 1993-12-10 | $7.18 | $13.26 | 2,324,005 | — | — |
| 1993-12-09 | $7.03 | $12.99 | 2,925,887 | — | — |
| 1993-12-08 | $6.97 | $12.88 | 3,182,758 | — | — |
| 1993-12-07 | $6.94 | $12.82 | 4,854,094 | — | — |
| 1993-12-06 | $6.88 | $12.71 | 5,292,704 | — | — |
| 1993-12-03 | $7.00 | $12.93 | 2,287,069 | — | — |
| 1993-12-02 | $7.06 | $13.04 | 4,514,958 | — | — |
| 1993-12-01 | $7.27 | $13.43 | 2,183,818 | — | — |
| 1993-11-30 | $7.36 | $13.59 | 3,361,560 | — | — |
| 1993-11-29 | $7.30 | $13.48 | 4,543,919 | — | — |
| 1993-11-26 | $7.53 | $13.92 | 1,161,373 | — | — |
| 1993-11-24 | $7.92 | $14.64 | 856,234 | — | — |
| 1993-11-23 | $7.77 | $14.25 | 1,423,280 | — | — |
| 1993-11-22 | $7.98 | $14.63 | 1,358,643 | — | — |
| 1993-11-19 | $7.95 | $14.58 | 4,407,929 | — | — |
| 1993-11-18 | $8.25 | $15.13 | 1,879,938 | — | — |
| 1993-11-17 | $8.64 | $15.84 | 2,256,849 | — | — |
| 1993-11-16 | $8.16 | $14.96 | 2,156,116 | — | — |
| 1993-11-15 | $8.19 | $15.02 | 595,167 | — | — |
| 1993-11-12 | $8.25 | $15.13 | 988,027 | — | — |
| 1993-11-11 | $8.16 | $14.96 | 1,077,009 | — | — |
| 1993-11-10 | $8.34 | $15.29 | 2,261,047 | — | — |
| 1993-11-09 | $8.16 | $14.96 | 1,832,090 | — | — |
| 1993-11-08 | $8.22 | $15.07 | 1,130,313 | — | — |
| 1993-11-05 | $8.22 | $15.07 | 2,169,967 | — | — |
| 1993-11-04 | $8.13 | $14.91 | 2,645,932 | — | — |
| 1993-11-03 | $8.10 | $14.85 | 2,293,785 | — | — |
| 1993-11-02 | $8.16 | $14.96 | 4,673,193 | — | — |
| 1993-11-01 | $7.71 | $14.14 | 2,941,837 | — | — |
| 1993-10-29 | $7.59 | $13.92 | 3,974,355 | — | — |
| 1993-10-28 | $7.89 | $14.47 | 1,482,881 | — | — |
| 1993-10-27 | $7.95 | $14.58 | 907,021 | — | — |
| 1993-10-26 | $8.01 | $14.69 | 919,613 | — | — |
| 1993-10-25 | $8.07 | $14.80 | 2,929,665 | — | — |
| 1993-10-22 | $7.86 | $14.42 | 2,251,813 | — | — |
| 1993-10-21 | $8.25 | $15.13 | 3,377,929 | — | — |
| 1993-10-20 | $8.34 | $15.29 | 2,026,002 | — | — |
| 1993-10-19 | $8.49 | $15.56 | 3,695,659 | — | — |
| 1993-10-18 | $8.52 | $15.62 | 3,105,949 | — | — |
| 1993-10-15 | $8.40 | $15.40 | 3,008,153 | — | — |
| 1993-10-14 | $8.40 | $15.40 | 2,428,096 | — | — |
| 1993-10-13 | $8.64 | $15.84 | 1,847,620 | — | — |
| 1993-10-12 | $8.64 | $15.84 | 5,370,773 | — | — |
| 1993-10-11 | $8.79 | $16.11 | 1,398,097 | — | — |
| 1993-10-08 | $8.90 | $16.33 | 2,786,120 | — | — |
| 1993-10-07 | $8.87 | $16.27 | 1,445,106 | — | — |
| 1993-10-06 | $9.05 | $16.60 | 1,984,449 | — | — |
| 1993-10-05 | $9.29 | $17.04 | 1,971,858 | — | — |
| 1993-10-04 | $9.29 | $17.04 | 3,211,719 | — | — |
| 1993-10-01 | $9.38 | $17.20 | 5,228,067 | — | — |
| 1993-09-30 | $8.85 | $16.22 | 2,675,733 | — | — |
| 1993-09-29 | $8.64 | $15.84 | 2,768,911 | — | — |
| 1993-09-28 | $8.28 | $15.18 | 1,165,570 | — | — |
| 1993-09-27 | $8.31 | $15.24 | 1,355,705 | — | — |
| 1993-09-24 | $8.28 | $15.18 | 933,044 | — | — |
| 1993-09-23 | $8.10 | $14.85 | 1,519,396 | — | — |
| 1993-09-22 | $8.07 | $14.80 | 2,319,388 | — | — |
| 1993-09-21 | $8.07 | $14.80 | 4,114,542 | — | — |
| 1993-09-20 | $8.13 | $14.91 | 5,419,041 | — | — |
| 1993-09-17 | $8.43 | $15.45 | 3,603,740 | — | — |
| 1993-09-16 | $8.76 | $16.05 | 911,218 | — | — |
| 1993-09-15 | $8.99 | $16.49 | 2,124,637 | — | — |
| 1993-09-14 | $8.99 | $16.49 | 1,093,798 | — | — |
| 1993-09-13 | $8.82 | $16.16 | 1,331,361 | — | — |
| 1993-09-10 | $8.76 | $16.05 | 2,985,908 | — | — |
| 1993-09-09 | $9.08 | $16.66 | 846,161 | — | — |
| 1993-09-08 | $9.20 | $16.87 | 862,530 | — | — |
| 1993-09-07 | $9.44 | $17.31 | 784,882 | — | — |
| 1993-09-03 | $9.62 | $17.64 | 848,679 | — | — |
| 1993-09-02 | $9.59 | $17.58 | 1,140,387 | — | — |
| 1993-09-01 | $9.68 | $17.75 | 1,897,986 | — | — |
| 1993-08-31 | $9.68 | $17.75 | 2,719,384 | — | — |
| 1993-08-30 | $9.44 | $17.31 | 794,955 | — | — |
| 1993-08-27 | $9.56 | $17.53 | 1,133,251 | — | — |
| 1993-08-26 | $9.44 | $17.31 | 1,513,940 | — | — |
| 1993-08-25 | $9.65 | $17.58 | 1,048,887 | — | — |
| 1993-08-24 | $9.80 | $17.85 | 2,338,276 | — | — |
| 1993-08-23 | $9.71 | $17.69 | 2,956,947 | — | — |
| 1993-08-20 | $9.98 | $18.18 | 1,683,088 | — | — |
| 1993-08-19 | $9.92 | $18.07 | 3,360,720 | — | — |
| 1993-08-18 | $9.47 | $17.26 | 1,375,851 | — | — |
| 1993-08-17 | $9.41 | $17.15 | 2,109,527 | — | — |
| 1993-08-16 | $9.41 | $17.15 | 748,785 | — | — |
| 1993-08-13 | $9.44 | $17.20 | 631,683 | — | — |
| 1993-08-12 | $9.47 | $17.26 | 1,552,555 | — | — |
| 1993-08-11 | $9.32 | $16.99 | 1,107,229 | — | — |
| 1993-08-10 | $9.41 | $17.15 | 614,474 | — | — |
| 1993-08-09 | $9.23 | $16.82 | 681,630 | — | — |
| 1993-08-06 | $9.20 | $16.77 | 203,566 | — | — |
| 1993-08-05 | $9.35 | $17.04 | 547,318 | — | — |
| 1993-08-04 | $9.53 | $17.37 | 2,108,687 | — | — |
| 1993-08-03 | $9.35 | $17.04 | 1,484,140 | — | — |
| 1993-08-02 | $9.59 | $17.47 | 996,422 | — | — |
| 1993-07-30 | $9.44 | $17.20 | 694,641 | — | — |
| 1993-07-29 | $9.56 | $17.42 | 1,205,864 | — | — |
| 1993-07-28 | $9.47 | $17.26 | 1,668,398 | — | — |
| 1993-07-27 | $9.50 | $17.31 | 2,620,749 | — | — |
| 1993-07-26 | $9.26 | $16.88 | 1,093,378 | — | — |
| 1993-07-23 | $9.02 | $16.44 | 747,107 | — | — |
| 1993-07-22 | $8.93 | $16.28 | 1,135,350 | — | — |
| 1993-07-21 | $8.76 | $15.96 | 1,200,407 | — | — |
| 1993-07-20 | $8.61 | $15.68 | 1,197,049 | — | — |
| 1993-07-19 | $8.46 | $15.41 | 2,528,410 | — | — |
| 1993-07-16 | $8.70 | $15.85 | 1,635,660 | — | — |
| 1993-07-15 | $8.87 | $16.17 | 1,158,855 | — | — |
| 1993-07-14 | $9.05 | $16.50 | 1,818,659 | — | — |
| 1993-07-13 | $9.08 | $16.55 | 1,224,331 | — | — |
| 1993-07-12 | $8.93 | $16.28 | 971,658 | — | — |
| 1993-07-09 | $8.82 | $16.06 | 1,145,423 | — | — |
| 1993-07-08 | $8.96 | $16.34 | 992,644 | — | — |
| 1993-07-07 | $8.70 | $15.85 | 976,695 | — | — |
| 1993-07-06 | $8.64 | $15.74 | 784,882 | — | — |
| 1993-07-02 | $8.73 | $15.90 | 924,649 | — | — |
| 1993-07-01 | $8.87 | $16.17 | 871,344 | — | — |
| 1993-06-30 | $9.08 | $16.55 | 1,177,322 | — | — |
| 1993-06-29 | $9.14 | $16.66 | 1,586,972 | — | — |
| 1993-06-28 | $8.99 | $16.39 | 1,547,938 | — | — |
| 1993-06-25 | $8.82 | $16.06 | 1,664,621 | — | — |
| 1993-06-24 | $9.08 | $16.55 | 1,026,642 | — | — |
| 1993-06-23 | $9.05 | $16.50 | 1,364,519 | — | — |
| 1993-06-22 | $9.38 | $17.09 | 745,008 | — | — |
| 1993-06-21 | $9.35 | $17.04 | 1,383,406 | — | — |
| 1993-06-18 | $9.26 | $16.88 | 2,316,450 | — | — |
| 1993-06-17 | $9.35 | $17.04 | 879,739 | — | — |
| 1993-06-16 | $9.32 | $16.99 | 996,422 | — | — |
| 1993-06-15 | $9.23 | $16.82 | 2,984,649 | — | — |
| 1993-06-14 | $9.02 | $16.44 | 3,264,184 | — | — |
| 1993-06-11 | $8.96 | $16.34 | 3,720,423 | — | — |
| 1993-06-10 | $9.56 | $17.42 | 856,234 | — | — |
| 1993-06-09 | $9.65 | $17.58 | 3,066,914 | — | — |
| 1993-06-08 | $9.89 | $18.02 | 1,340,175 | — | — |
| 1993-06-07 | $10.13 | $18.45 | 1,237,343 | — | — |
| 1993-06-04 | $10.16 | $18.51 | 1,671,336 | — | — |
| 1993-06-03 | $10.39 | $18.94 | 1,351,507 | — | — |
| 1993-06-02 | $10.24 | $18.67 | 3,404,791 | — | — |
| 1993-06-01 | $10.10 | $18.40 | 2,332,399 | — | — |
| 1993-05-28 | $9.68 | $17.64 | 544,800 | — | — |
| 1993-05-27 | $9.74 | $17.75 | 937,241 | — | — |
| 1993-05-26 | $9.77 | $17.80 | 1,441,748 | — | — |
| 1993-05-25 | $9.80 | $17.75 | 817,620 | — | — |
| 1993-05-24 | $9.80 | $17.75 | 661,063 | — | — |
| 1993-05-21 | $9.62 | $17.42 | 1,488,337 | — | — |
| 1993-05-20 | $9.83 | $17.80 | 1,245,317 | — | — |
| 1993-05-19 | $9.65 | $17.48 | 1,548,357 | — | — |
| 1993-05-18 | $9.59 | $17.37 | 764,315 | — | — |
| 1993-05-17 | $9.65 | $17.48 | 879,739 | — | — |
| 1993-05-14 | $9.62 | $17.42 | 2,438,589 | — | — |
| 1993-05-13 | $9.62 | $17.42 | 1,780,044 | — | — |
| 1993-05-12 | $9.62 | $17.42 | 1,903,862 | — | — |
| 1993-05-11 | $9.35 | $16.94 | 1,118,141 | — | — |
| 1993-05-10 | $9.20 | $16.67 | 755,501 | — | — |
| 1993-05-07 | $9.23 | $16.72 | 1,287,290 | — | — |
| 1993-05-06 | $9.38 | $16.99 | 1,398,516 | — | — |
| 1993-05-05 | $9.44 | $17.10 | 2,111,206 | — | — |
| 1993-05-04 | $9.53 | $17.26 | 1,255,811 | — | — |
| 1993-05-03 | $9.53 | $17.26 | 583,415 | — | — |
| 1993-04-30 | $9.62 | $17.42 | 1,342,273 | — | — |
| 1993-04-29 | $9.59 | $17.37 | 1,617,192 | — | — |
| 1993-04-28 | $9.74 | $17.64 | 4,914,954 | — | — |
| 1993-04-27 | $9.23 | $16.72 | 1,809,005 | — | — |
| 1993-04-26 | $9.02 | $16.34 | 2,041,112 | — | — |
| 1993-04-23 | $9.08 | $16.45 | 1,203,765 | — | — |
| 1993-04-22 | $9.05 | $16.40 | 1,095,057 | — | — |
| 1993-04-21 | $9.23 | $16.72 | 2,335,757 | — | — |
| 1993-04-20 | $9.47 | $17.15 | 4,095,235 | — | — |
| 1993-04-19 | $9.29 | $16.83 | 2,474,266 | — | — |
| 1993-04-16 | $9.14 | $16.56 | 2,923,789 | — | — |
| 1993-04-15 | $8.76 | $15.86 | 949,413 | — | — |
| 1993-04-14 | $9.05 | $16.40 | 1,702,815 | — | — |
| 1993-04-13 | $9.02 | $16.34 | 2,313,932 | — | — |
| 1993-04-12 | $8.73 | $15.80 | 921,291 | — | — |
| 1993-04-08 | $8.82 | $15.97 | 2,018,447 | — | — |
| 1993-04-07 | $8.82 | $15.97 | 2,997,660 | — | — |
| 1993-04-06 | $8.64 | $15.64 | 4,665,638 | — | — |
| 1993-04-05 | $8.55 | $15.48 | 2,492,314 | — | — |
| 1993-04-02 | $8.52 | $15.43 | 10,227,385 | — | — |
| 1993-04-01 | $8.61 | $15.59 | 1,139,547 | — | — |
| 1993-03-31 | $8.64 | $15.64 | 2,883,495 | — | — |
| 1993-03-30 | $8.85 | $16.02 | 2,733,654 | — | — |
| 1993-03-29 | $8.99 | $16.29 | 2,862,090 | — | — |
| 1993-03-26 | $8.85 | $16.02 | 1,804,808 | — | — |
| 1993-03-25 | $8.96 | $16.24 | 1,651,609 | — | — |
| 1993-03-24 | $8.87 | $16.07 | 2,222,432 | — | — |
| 1993-03-23 | $8.70 | $15.75 | 1,502,188 | — | — |
| 1993-03-22 | $8.85 | $16.02 | 1,855,175 | — | — |
| 1993-03-19 | $8.82 | $15.97 | 1,662,522 | — | — |
| 1993-03-18 | $8.79 | $15.91 | 1,145,843 | — | — |
| 1993-03-17 | $8.76 | $15.86 | 1,960,105 | — | — |
| 1993-03-16 | $8.76 | $15.86 | 1,293,166 | — | — |
| 1993-03-15 | $8.55 | $15.48 | 1,035,876 | — | — |
| 1993-03-12 | $8.43 | $15.26 | 1,200,827 | — | — |
| 1993-03-11 | $8.46 | $15.32 | 1,433,773 | — | — |
| 1993-03-10 | $8.40 | $15.21 | 1,447,624 | — | — |
| 1993-03-09 | $8.58 | $15.53 | 2,127,575 | — | — |
| 1993-03-08 | $8.31 | $15.05 | 1,157,176 | — | — |
| 1993-03-05 | $8.19 | $14.83 | 2,365,977 | — | — |
| 1993-03-04 | $8.40 | $15.21 | 1,739,331 | — | — |
| 1993-03-03 | $8.52 | $15.43 | 1,575,639 | — | — |
| 1993-03-02 | $8.67 | $15.70 | 2,452,440 | — | — |
| 1993-03-01 | $8.49 | $15.37 | 1,263,366 | — | — |
| 1993-02-26 | $8.37 | $15.16 | 1,463,993 | — | — |
| 1993-02-25 | $8.22 | $14.89 | 1,785,920 | — | — |
| 1993-02-24 | $8.37 | $15.05 | 1,625,167 | — | — |
| 1993-02-23 | $8.37 | $15.05 | 2,262,725 | — | — |
| 1993-02-22 | $8.64 | $15.53 | 2,428,516 | — | — |
| 1993-02-19 | $8.55 | $15.37 | 5,379,167 | — | — |
| 1993-02-18 | $8.04 | $14.46 | 2,810,464 | — | — |
| 1993-02-17 | $7.80 | $14.03 | 1,212,159 | — | — |
| 1993-02-16 | $7.74 | $13.92 | 2,580,456 | — | — |
| 1993-02-12 | $7.59 | $13.66 | 1,154,238 | — | — |
| 1993-02-11 | $7.89 | $14.19 | 1,306,597 | — | — |
| 1993-02-10 | $7.83 | $14.09 | 2,849,078 | — | — |
| 1993-02-09 | $7.71 | $13.87 | 1,811,943 | — | — |
| 1993-02-08 | $8.01 | $14.41 | 4,768,890 | — | — |
| 1993-02-05 | $7.71 | $13.87 | 1,293,586 | — | — |
| 1993-02-04 | $7.33 | $13.17 | 816,361 | — | — |
| 1993-02-03 | $7.21 | $12.96 | 972,078 | — | — |
| 1993-02-02 | $7.24 | $13.01 | 1,413,207 | — | — |
| 1993-02-01 | $7.18 | $12.91 | 1,179,001 | — | — |
| 1993-01-29 | $6.94 | $12.48 | 1,875,741 | — | — |
| 1993-01-28 | $7.06 | $12.69 | 1,836,287 | — | — |
| 1993-01-27 | $6.79 | $12.21 | 1,403,553 | — | — |
| 1993-01-26 | $6.97 | $12.53 | 1,724,641 | — | — |
| 1993-01-25 | $6.79 | $12.21 | 2,414,665 | — | — |
| 1993-01-22 | $6.43 | $11.57 | 1,721,283 | — | — |
| 1993-01-21 | $6.40 | $11.51 | 1,644,054 | — | — |
| 1993-01-20 | $6.37 | $11.46 | 1,417,824 | — | — |
| 1993-01-19 | $6.31 | $11.35 | 1,956,328 | — | — |
| 1993-01-18 | $6.37 | $11.46 | 2,376,470 | — | — |
| 1993-01-15 | $6.46 | $11.62 | 2,854,954 | — | — |
| 1993-01-14 | $6.52 | $11.73 | 3,513,080 | — | — |
| 1993-01-13 | $6.43 | $11.57 | 3,001,438 | — | — |
| 1993-01-12 | $6.37 | $11.46 | 2,015,089 | — | — |
| 1993-01-11 | $6.37 | $11.46 | 1,469,449 | — | — |
| 1993-01-08 | $6.28 | $11.30 | 4,479,701 | — | — |
| 1993-01-07 | $6.49 | $11.68 | 2,381,087 | — | — |
| 1993-01-06 | $6.76 | $12.16 | 1,510,163 | — | — |
| 1993-01-05 | $6.73 | $12.10 | 1,382,147 | — | — |
| 1993-01-04 | $6.85 | $12.32 | 812,164 | — | — |