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
- 1980-03-17 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 | $10.27 | $10.96 | 1,077,730 | — | — |
| 1993-12-30 | $10.43 | $11.15 | 985,315 | — | — |
| 1993-12-29 | $10.43 | $11.15 | 862,538 | — | — |
| 1993-12-28 | $10.38 | $11.09 | 1,150,864 | — | — |
| 1993-12-27 | $10.55 | $11.27 | 1,208,928 | — | — |
| 1993-12-23 | $10.49 | $11.21 | 1,134,243 | — | — |
| 1993-12-22 | $10.60 | $11.33 | 1,132,913 | — | — |
| 1993-12-21 | $10.60 | $11.33 | 1,739,039 | — | — |
| 1993-12-20 | $10.55 | $11.27 | 1,485,286 | — | — |
| 1993-12-17 | $10.72 | $11.45 | 1,756,547 | — | — |
| 1993-12-16 | $10.60 | $11.33 | 2,445,558 | — | — |
| 1993-12-15 | $10.66 | $11.39 | 5,927,403 | — | — |
| 1993-12-14 | $10.10 | $10.78 | 3,946,357 | — | — |
| 1993-12-13 | $10.15 | $10.84 | 1,011,466 | — | — |
| 1993-12-10 | $10.10 | $10.78 | 990,191 | — | — |
| 1993-12-09 | $10.15 | $10.84 | 1,422,790 | — | — |
| 1993-12-08 | $10.15 | $10.84 | 1,446,060 | — | — |
| 1993-12-07 | $10.10 | $10.78 | 1,532,712 | — | — |
| 1993-12-06 | $9.98 | $10.66 | 2,330,317 | — | — |
| 1993-12-03 | $10.04 | $10.72 | 1,229,317 | — | — |
| 1993-12-02 | $9.98 | $10.66 | 1,493,043 | — | — |
| 1993-12-01 | $10.10 | $10.78 | 1,149,313 | — | — |
| 1993-11-30 | $10.04 | $10.72 | 1,632,662 | — | — |
| 1993-11-29 | $10.10 | $10.78 | 927,916 | — | — |
| 1993-11-26 | $10.10 | $10.78 | 348,827 | — | — |
| 1993-11-24 | $10.04 | $10.72 | 530,554 | — | — |
| 1993-11-23 | $10.10 | $10.78 | 844,587 | — | — |
| 1993-11-22 | $10.15 | $10.84 | 1,178,788 | — | — |
| 1993-11-19 | $10.21 | $10.90 | 968,472 | — | — |
| 1993-11-18 | $10.15 | $10.84 | 955,175 | — | — |
| 1993-11-17 | $10.10 | $10.78 | 963,596 | — | — |
| 1993-11-16 | $10.21 | $10.90 | 1,696,488 | — | — |
| 1993-11-15 | $10.10 | $10.78 | 1,115,183 | — | — |
| 1993-11-12 | $10.15 | $10.84 | 957,391 | — | — |
| 1993-11-11 | $10.15 | $10.84 | 1,739,261 | — | — |
| 1993-11-10 | $10.15 | $10.84 | 2,725,684 | — | — |
| 1993-11-09 | $9.87 | $10.54 | 1,301,564 | — | — |
| 1993-11-08 | $9.93 | $10.60 | 1,434,535 | — | — |
| 1993-11-05 | $9.93 | $10.60 | 3,615,703 | — | — |
| 1993-11-04 | $9.81 | $10.48 | 1,350,542 | — | — |
| 1993-11-03 | $9.98 | $10.66 | 904,868 | — | — |
| 1993-11-02 | $10.04 | $10.72 | 1,609,614 | — | — |
| 1993-11-01 | $10.15 | $10.84 | 937,889 | — | — |
| 1993-10-29 | $10.38 | $11.07 | 1,390,655 | — | — |
| 1993-10-28 | $10.32 | $11.01 | 1,155,296 | — | — |
| 1993-10-27 | $10.27 | $10.95 | 975,342 | — | — |
| 1993-10-26 | $10.21 | $10.89 | 1,062,881 | — | — |
| 1993-10-25 | $9.98 | $10.65 | 1,359,185 | — | — |
| 1993-10-22 | $9.98 | $10.65 | 1,043,822 | — | — |
| 1993-10-21 | $9.87 | $10.53 | 815,999 | — | — |
| 1993-10-20 | $9.98 | $10.65 | 1,173,026 | — | — |
| 1993-10-19 | $9.98 | $10.65 | 1,237,738 | — | — |
| 1993-10-18 | $9.98 | $10.65 | 2,236,129 | — | — |
| 1993-10-15 | $10.15 | $10.83 | 2,190,032 | — | — |
| 1993-10-14 | $10.15 | $10.83 | 2,061,050 | — | — |
| 1993-10-13 | $10.15 | $10.83 | 794,502 | — | — |
| 1993-10-12 | $10.15 | $10.83 | 912,624 | — | — |
| 1993-10-11 | $10.21 | $10.89 | 475,150 | — | — |
| 1993-10-08 | $10.04 | $10.71 | 807,577 | — | — |
| 1993-10-07 | $9.93 | $10.59 | 1,869,129 | — | — |
| 1993-10-06 | $9.98 | $10.65 | 921,932 | — | — |
| 1993-10-05 | $10.04 | $10.71 | 1,628,008 | — | — |
| 1993-10-04 | $9.98 | $10.65 | 992,850 | — | — |
| 1993-10-01 | $10.10 | $10.77 | 724,027 | — | — |
| 1993-09-30 | $10.10 | $10.77 | 1,121,389 | — | — |
| 1993-09-29 | $10.10 | $10.77 | 1,274,084 | — | — |
| 1993-09-28 | $10.27 | $10.95 | 1,679,424 | — | — |
| 1993-09-27 | $10.49 | $11.19 | 1,204,496 | — | — |
| 1993-09-24 | $10.38 | $11.07 | 720,260 | — | — |
| 1993-09-23 | $10.43 | $11.13 | 986,202 | — | — |
| 1993-09-22 | $10.43 | $11.13 | 838,604 | — | — |
| 1993-09-21 | $10.55 | $11.25 | 1,373,812 | — | — |
| 1993-09-20 | $10.77 | $11.49 | 1,350,764 | — | — |
| 1993-09-17 | $10.83 | $11.55 | 2,213,081 | — | — |
| 1993-09-16 | $10.83 | $11.55 | 917,278 | — | — |
| 1993-09-15 | $10.77 | $11.49 | 1,074,627 | — | — |
| 1993-09-14 | $10.72 | $11.43 | 881,598 | — | — |
| 1993-09-13 | $10.66 | $11.37 | 1,853,616 | — | — |
| 1993-09-10 | $10.60 | $11.31 | 867,192 | — | — |
| 1993-09-09 | $10.55 | $11.25 | 597,705 | — | — |
| 1993-09-08 | $10.60 | $11.31 | 671,947 | — | — |
| 1993-09-07 | $10.66 | $11.37 | 973,348 | — | — |
| 1993-09-03 | $10.66 | $11.37 | 1,615,819 | — | — |
| 1993-09-02 | $10.55 | $11.25 | 1,783,141 | — | — |
| 1993-09-01 | $10.32 | $11.01 | 1,180,118 | — | — |
| 1993-08-31 | $10.38 | $11.07 | 2,215,518 | — | — |
| 1993-08-30 | $10.04 | $10.71 | 862,982 | — | — |
| 1993-08-27 | $10.10 | $10.77 | 1,813,281 | — | — |
| 1993-08-26 | $10.21 | $10.89 | 1,935,393 | — | — |
| 1993-08-25 | $10.04 | $10.71 | 1,610,057 | — | — |
| 1993-08-24 | $9.98 | $10.65 | 1,397,747 | — | — |
| 1993-08-23 | $9.93 | $10.59 | 1,198,512 | — | — |
| 1993-08-20 | $10.27 | $10.95 | 2,057,948 | — | — |
| 1993-08-19 | $10.38 | $11.07 | 1,467,778 | — | — |
| 1993-08-18 | $10.38 | $11.07 | 1,563,960 | — | — |
| 1993-08-17 | $10.15 | $10.83 | 1,628,673 | — | — |
| 1993-08-16 | $9.99 | $10.66 | 934,520 | — | — |
| 1993-08-13 | $9.99 | $10.66 | 1,692,654 | — | — |
| 1993-08-12 | $9.99 | $10.66 | 2,453,115 | — | — |
| 1993-08-11 | $9.99 | $10.66 | 1,376,416 | — | — |
| 1993-08-10 | $10.05 | $10.72 | 987,808 | — | — |
| 1993-08-09 | $9.99 | $10.66 | 1,055,291 | — | — |
| 1993-08-06 | $10.05 | $10.72 | 1,269,142 | — | — |
| 1993-08-05 | $10.05 | $10.72 | 699,959 | — | — |
| 1993-08-04 | $9.99 | $10.66 | 869,132 | — | — |
| 1993-08-03 | $9.94 | $10.60 | 1,441,339 | — | — |
| 1993-08-02 | $9.99 | $10.66 | 1,097,410 | — | — |
| 1993-07-30 | $10.10 | $10.76 | 766,279 | — | — |
| 1993-07-29 | $10.10 | $10.76 | 1,080,888 | — | — |
| 1993-07-28 | $10.10 | $10.76 | 1,142,088 | — | — |
| 1993-07-27 | $10.10 | $10.76 | 1,242,149 | — | — |
| 1993-07-26 | $10.15 | $10.82 | 1,532,092 | — | — |
| 1993-07-23 | $10.26 | $10.94 | 1,666,592 | — | — |
| 1993-07-22 | $9.94 | $10.59 | 2,213,900 | — | — |
| 1993-07-21 | $9.99 | $10.65 | 1,940,712 | — | — |
| 1993-07-20 | $9.78 | $10.42 | 3,377,164 | — | — |
| 1993-07-19 | $9.83 | $10.48 | 1,981,434 | — | — |
| 1993-07-16 | $9.83 | $10.48 | 4,219,070 | — | — |
| 1993-07-15 | $10.15 | $10.82 | 1,563,506 | — | — |
| 1993-07-14 | $10.05 | $10.71 | 1,491,602 | — | — |
| 1993-07-13 | $10.10 | $10.76 | 1,379,906 | — | — |
| 1993-07-12 | $10.31 | $10.99 | 1,094,152 | — | — |
| 1993-07-09 | $10.10 | $10.76 | 1,719,415 | — | — |
| 1993-07-08 | $10.21 | $10.88 | 2,378,884 | — | — |
| 1993-07-07 | $9.83 | $10.48 | 2,699,311 | — | — |
| 1993-07-06 | $9.78 | $10.42 | 3,497,237 | — | — |
| 1993-07-02 | $9.88 | $10.53 | 3,777,872 | — | — |
| 1993-07-01 | $9.94 | $10.59 | 1,903,014 | — | — |
| 1993-06-30 | $10.15 | $10.82 | 2,548,987 | — | — |
| 1993-06-29 | $9.99 | $10.65 | 2,663,941 | — | — |
| 1993-06-28 | $10.10 | $10.76 | 3,227,073 | — | — |
| 1993-06-25 | $10.21 | $10.88 | 711,362 | — | — |
| 1993-06-24 | $10.21 | $10.88 | 776,983 | — | — |
| 1993-06-23 | $10.26 | $10.94 | 1,094,850 | — | — |
| 1993-06-22 | $10.37 | $11.05 | 821,196 | — | — |
| 1993-06-21 | $10.42 | $11.11 | 933,589 | — | — |
| 1993-06-18 | $10.21 | $10.88 | 1,334,530 | — | — |
| 1993-06-17 | $10.31 | $10.99 | 808,863 | — | — |
| 1993-06-16 | $10.47 | $11.16 | 815,378 | — | — |
| 1993-06-15 | $10.26 | $10.94 | 751,619 | — | — |
| 1993-06-14 | $10.37 | $11.05 | 457,254 | — | — |
| 1993-06-11 | $10.37 | $11.05 | 789,083 | — | — |
| 1993-06-10 | $10.42 | $11.11 | 773,027 | — | — |
| 1993-06-09 | $10.47 | $11.16 | 801,882 | — | — |
| 1993-06-08 | $10.26 | $10.94 | 910,785 | — | — |
| 1993-06-07 | $10.15 | $10.82 | 1,108,114 | — | — |
| 1993-06-04 | $10.21 | $10.88 | 993,626 | — | — |
| 1993-06-03 | $10.37 | $11.05 | 1,059,247 | — | — |
| 1993-06-02 | $10.47 | $11.16 | 1,068,555 | — | — |
| 1993-06-01 | $10.31 | $10.99 | 769,536 | — | — |
| 1993-05-28 | $10.26 | $10.94 | 1,354,775 | — | — |
| 1993-05-27 | $10.21 | $10.88 | 1,358,265 | — | — |
| 1993-05-26 | $10.21 | $10.88 | 2,199,008 | — | — |
| 1993-05-25 | $10.15 | $10.82 | 1,453,905 | — | — |
| 1993-05-24 | $10.21 | $10.88 | 978,035 | — | — |
| 1993-05-21 | $10.37 | $11.05 | 1,085,309 | — | — |
| 1993-05-20 | $10.37 | $11.05 | 1,472,521 | — | — |
| 1993-05-19 | $10.26 | $10.94 | 2,107,324 | — | — |
| 1993-05-18 | $10.15 | $10.82 | 1,567,462 | — | — |
| 1993-05-17 | $10.15 | $10.82 | 636,665 | — | — |
| 1993-05-14 | $10.21 | $10.88 | 1,690,560 | — | — |
| 1993-05-13 | $10.10 | $10.76 | 1,362,687 | — | — |
| 1993-05-12 | $10.31 | $10.99 | 655,281 | — | — |
| 1993-05-11 | $10.31 | $10.99 | 1,426,679 | — | — |
| 1993-05-10 | $10.31 | $10.99 | 1,141,390 | — | — |
| 1993-05-07 | $10.26 | $10.94 | 1,360,127 | — | — |
| 1993-05-06 | $10.26 | $10.94 | 1,659,146 | — | — |
| 1993-05-05 | $10.47 | $11.16 | 1,231,910 | — | — |
| 1993-05-04 | $10.47 | $11.16 | 1,284,965 | — | — |
| 1993-05-03 | $10.53 | $11.22 | 810,026 | — | — |
| 1993-04-30 | $10.74 | $11.44 | 576,396 | — | — |
| 1993-04-29 | $10.74 | $11.44 | 828,642 | — | — |
| 1993-04-28 | $10.58 | $11.27 | 1,015,267 | — | — |
| 1993-04-27 | $10.47 | $11.15 | 1,761,068 | — | — |
| 1993-04-26 | $10.21 | $10.87 | 1,132,314 | — | — |
| 1993-04-23 | $10.31 | $10.98 | 1,380,837 | — | — |
| 1993-04-22 | $10.37 | $11.04 | 1,592,128 | — | — |
| 1993-04-21 | $10.37 | $11.04 | 998,280 | — | — |
| 1993-04-20 | $10.42 | $11.10 | 1,031,323 | — | — |
| 1993-04-19 | $10.42 | $11.10 | 944,759 | — | — |
| 1993-04-16 | $10.53 | $11.21 | 1,139,295 | — | — |
| 1993-04-15 | $10.31 | $10.98 | 2,525,019 | — | — |
| 1993-04-14 | $10.21 | $10.87 | 3,505,149 | — | — |
| 1993-04-13 | $10.53 | $11.21 | 2,290,691 | — | — |
| 1993-04-12 | $10.58 | $11.27 | 1,379,208 | — | — |
| 1993-04-08 | $10.64 | $11.32 | 1,846,701 | — | — |
| 1993-04-07 | $10.37 | $11.04 | 1,945,598 | — | — |
| 1993-04-06 | $10.74 | $11.44 | 1,408,296 | — | — |
| 1993-04-05 | $10.64 | $11.32 | 1,396,661 | — | — |
| 1993-04-02 | $10.80 | $11.50 | 2,156,191 | — | — |
| 1993-04-01 | $10.96 | $11.67 | 1,469,496 | — | — |
| 1993-03-31 | $11.07 | $11.78 | 1,473,452 | — | — |
| 1993-03-30 | $11.07 | $11.78 | 1,191,653 | — | — |
| 1993-03-29 | $11.17 | $11.90 | 1,134,874 | — | — |
| 1993-03-26 | $11.12 | $11.84 | 1,218,879 | — | — |
| 1993-03-25 | $11.23 | $11.95 | 905,898 | — | — |
| 1993-03-24 | $11.28 | $12.01 | 1,213,526 | — | — |
| 1993-03-23 | $11.44 | $12.18 | 1,614,002 | — | — |
| 1993-03-22 | $11.12 | $11.84 | 617,118 | — | — |
| 1993-03-19 | $11.23 | $11.95 | 1,203,055 | — | — |
| 1993-03-18 | $11.33 | $12.07 | 1,035,512 | — | — |
| 1993-03-17 | $11.12 | $11.84 | 993,393 | — | — |
| 1993-03-16 | $11.17 | $11.90 | 811,422 | — | — |
| 1993-03-15 | $11.17 | $11.90 | 437,475 | — | — |
| 1993-03-12 | $11.07 | $11.78 | 1,405,038 | — | — |
| 1993-03-11 | $11.28 | $12.01 | 1,544,425 | — | — |
| 1993-03-10 | $11.23 | $11.95 | 1,197,238 | — | — |
| 1993-03-09 | $11.28 | $12.01 | 763,021 | — | — |
| 1993-03-08 | $11.60 | $12.35 | 1,388,982 | — | — |
| 1993-03-05 | $11.23 | $11.95 | 1,248,199 | — | — |
| 1993-03-04 | $11.50 | $12.24 | 685,067 | — | — |
| 1993-03-03 | $11.55 | $12.30 | 752,084 | — | — |
| 1993-03-02 | $11.55 | $12.30 | 1,821,570 | — | — |
| 1993-03-01 | $11.28 | $12.01 | 1,181,647 | — | — |
| 1993-02-26 | $11.39 | $12.13 | 1,181,879 | — | — |
| 1993-02-25 | $11.39 | $12.13 | 1,675,434 | — | — |
| 1993-02-24 | $10.96 | $11.67 | 1,815,985 | — | — |
| 1993-02-23 | $10.74 | $11.44 | 1,324,059 | — | — |
| 1993-02-22 | $10.64 | $11.32 | 1,522,086 | — | — |
| 1993-02-19 | $10.74 | $11.44 | 954,067 | — | — |
| 1993-02-18 | $10.58 | $11.27 | 2,630,199 | — | — |
| 1993-02-17 | $10.53 | $11.21 | 3,396,478 | — | — |
| 1993-02-16 | $10.80 | $11.50 | 1,333,367 | — | — |
| 1993-02-12 | $11.17 | $11.90 | 1,367,108 | — | — |
| 1993-02-11 | $10.96 | $11.67 | 1,743,848 | — | — |
| 1993-02-10 | $10.74 | $11.44 | 2,291,157 | — | — |
| 1993-02-09 | $11.07 | $11.78 | 1,164,427 | — | — |
| 1993-02-08 | $11.12 | $11.84 | 1,735,936 | — | — |
| 1993-02-05 | $11.28 | $12.01 | 1,207,476 | — | — |
| 1993-02-04 | $11.28 | $12.01 | 1,504,633 | — | — |
| 1993-02-03 | $11.28 | $12.01 | 1,827,387 | — | — |
| 1993-02-02 | $11.39 | $12.13 | 1,257,274 | — | — |
| 1993-02-01 | $11.07 | $11.78 | 2,027,974 | — | — |
| 1993-01-29 | $11.28 | $12.00 | 725,556 | — | — |
| 1993-01-28 | $11.23 | $11.94 | 886,817 | — | — |
| 1993-01-27 | $11.17 | $11.89 | 1,168,150 | — | — |
| 1993-01-26 | $11.39 | $12.11 | 971,985 | — | — |
| 1993-01-25 | $11.44 | $12.17 | 2,984,135 | — | — |
| 1993-01-22 | $11.98 | $12.74 | 794,202 | — | — |
| 1993-01-21 | $11.98 | $12.74 | 1,299,393 | — | — |
| 1993-01-20 | $11.76 | $12.51 | 1,042,725 | — | — |
| 1993-01-19 | $11.82 | $12.57 | 1,254,016 | — | — |
| 1993-01-18 | $12.14 | $12.91 | 1,960,491 | — | — |
| 1993-01-15 | $12.14 | $12.91 | 1,323,128 | — | — |
| 1993-01-14 | $12.30 | $13.09 | 2,081,727 | — | — |
| 1993-01-13 | $12.19 | $12.97 | 1,984,692 | — | — |
| 1993-01-12 | $11.87 | $12.63 | 2,116,865 | — | — |
| 1993-01-11 | $11.66 | $12.40 | 995,953 | — | — |
| 1993-01-08 | $11.60 | $12.34 | 1,437,150 | — | — |
| 1993-01-07 | $11.60 | $12.34 | 1,354,542 | — | — |
| 1993-01-06 | $11.76 | $12.51 | 1,403,642 | — | — |
| 1993-01-05 | $11.55 | $12.29 | 982,456 | — | — |
| 1993-01-04 | $11.55 | $12.29 | 1,008,053 | — | — |