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 | $8.88 | $8.88 | 1,021,400 | — | — |
| 1993-12-30 | $8.88 | $8.88 | 1,081,600 | — | — |
| 1993-12-29 | $8.88 | $8.88 | 917,600 | — | — |
| 1993-12-28 | $9.06 | $9.06 | 1,678,600 | — | — |
| 1993-12-27 | $8.75 | $8.75 | 781,800 | — | — |
| 1993-12-23 | $8.69 | $8.69 | 1,838,400 | — | — |
| 1993-12-22 | $8.69 | $8.69 | 1,505,600 | — | — |
| 1993-12-21 | $8.56 | $8.56 | 1,791,400 | — | — |
| 1993-12-20 | $8.88 | $8.88 | 1,062,600 | — | — |
| 1993-12-17 | $8.94 | $8.94 | 1,173,200 | — | — |
| 1993-12-16 | $8.81 | $8.81 | 963,600 | — | — |
| 1993-12-15 | $9.00 | $9.00 | 883,800 | — | — |
| 1993-12-14 | $9.00 | $9.00 | 1,161,000 | — | — |
| 1993-12-13 | $9.06 | $9.06 | 1,057,600 | — | — |
| 1993-12-10 | $8.81 | $8.81 | 1,230,000 | — | — |
| 1993-12-09 | $8.81 | $8.81 | 1,901,400 | — | — |
| 1993-12-08 | $9.06 | $9.06 | 1,036,400 | — | — |
| 1993-12-07 | $9.06 | $9.06 | 2,383,800 | — | — |
| 1993-12-06 | $8.88 | $8.88 | 2,659,600 | — | — |
| 1993-12-03 | $9.25 | $9.25 | 1,124,400 | — | — |
| 1993-12-02 | $9.31 | $9.31 | 1,741,400 | — | — |
| 1993-12-01 | $9.44 | $9.44 | 1,411,200 | — | — |
| 1993-11-30 | $9.50 | $9.50 | 1,029,000 | — | — |
| 1993-11-29 | $9.44 | $9.44 | 1,276,200 | — | — |
| 1993-11-26 | $9.56 | $9.56 | 311,800 | — | — |
| 1993-11-24 | $9.50 | $9.50 | 2,414,000 | — | — |
| 1993-11-23 | $9.25 | $9.25 | 2,105,400 | — | — |
| 1993-11-22 | $9.13 | $9.13 | 2,303,200 | — | — |
| 1993-11-19 | $9.25 | $9.25 | 3,410,600 | — | — |
| 1993-11-18 | $9.13 | $9.13 | 2,713,800 | — | — |
| 1993-11-17 | $9.50 | $9.50 | 1,319,400 | — | — |
| 1993-11-16 | $9.81 | $9.81 | 1,888,200 | — | — |
| 1993-11-15 | $10.00 | $10.00 | 947,200 | — | — |
| 1993-11-12 | $9.88 | $9.88 | 1,170,800 | — | — |
| 1993-11-11 | $10.00 | $10.00 | 1,953,600 | — | — |
| 1993-11-10 | $9.81 | $9.81 | 2,258,600 | — | — |
| 1993-11-09 | $9.44 | $9.44 | 999,600 | — | — |
| 1993-11-08 | $9.50 | $9.50 | 990,800 | — | — |
| 1993-11-05 | $9.63 | $9.63 | 1,408,200 | — | — |
| 1993-11-04 | $9.44 | $9.44 | 1,576,600 | — | — |
| 1993-11-03 | $9.81 | $9.81 | 2,234,400 | — | — |
| 1993-11-02 | $10.13 | $10.13 | 1,635,400 | — | — |
| 1993-11-01 | $10.19 | $10.19 | 1,625,200 | — | — |
| 1993-10-29 | $9.88 | $9.88 | 1,815,600 | — | — |
| 1993-10-28 | $9.88 | $9.88 | 4,515,400 | — | — |
| 1993-10-27 | $9.94 | $9.94 | 2,614,800 | — | — |
| 1993-10-26 | $9.69 | $9.69 | 3,151,200 | — | — |
| 1993-10-25 | $9.88 | $9.88 | 2,236,200 | — | — |
| 1993-10-22 | $10.00 | $10.00 | 2,317,000 | — | — |
| 1993-10-21 | $9.94 | $9.94 | 4,341,000 | — | — |
| 1993-10-20 | $9.44 | $9.44 | 2,230,600 | — | — |
| 1993-10-19 | $9.75 | $9.75 | 3,164,200 | — | — |
| 1993-10-18 | $10.06 | $10.06 | 1,531,200 | — | — |
| 1993-10-15 | $10.13 | $10.13 | 3,329,200 | — | — |
| 1993-10-14 | $9.94 | $9.94 | 3,260,600 | — | — |
| 1993-10-13 | $10.06 | $10.06 | 2,981,800 | — | — |
| 1993-10-12 | $10.19 | $10.19 | 3,010,600 | — | — |
| 1993-10-11 | $10.06 | $10.06 | 4,376,800 | — | — |
| 1993-10-08 | $10.25 | $10.25 | 6,300,600 | — | — |
| 1993-10-07 | $10.38 | $10.38 | 6,984,200 | — | — |
| 1993-10-06 | $10.50 | $10.50 | 10,692,800 | — | — |
| 1993-10-05 | $11.00 | $11.00 | 1,682,000 | — | — |
| 1993-10-04 | $13.38 | $13.38 | 4,936,400 | — | — |
| 1993-10-01 | $12.94 | $12.94 | 5,579,600 | — | — |
| 1993-09-30 | $13.19 | $13.19 | 4,096,200 | — | — |
| 1993-09-29 | $14.06 | $14.06 | 3,626,000 | — | — |
| 1993-09-28 | $15.00 | $15.00 | 2,489,400 | — | — |
| 1993-09-27 | $14.69 | $14.69 | 1,968,200 | — | — |
| 1993-09-24 | $15.00 | $15.00 | 1,074,400 | — | — |
| 1993-09-23 | $15.06 | $15.06 | 960,400 | — | — |
| 1993-09-22 | $14.94 | $14.94 | 1,407,000 | — | — |
| 1993-09-21 | $14.44 | $14.44 | 1,508,600 | — | — |
| 1993-09-20 | $14.88 | $14.88 | 1,599,800 | — | — |
| 1993-09-17 | $14.69 | $14.69 | 2,255,000 | — | — |
| 1993-09-16 | $14.38 | $14.38 | 1,354,600 | — | — |
| 1993-09-15 | $13.88 | $13.88 | 1,474,800 | — | — |
| 1993-09-14 | $13.88 | $13.88 | 1,449,800 | — | — |
| 1993-09-13 | $14.19 | $14.19 | 1,097,000 | — | — |
| 1993-09-10 | $14.25 | $14.25 | 1,508,600 | — | — |
| 1993-09-09 | $13.88 | $13.88 | 2,849,800 | — | — |
| 1993-09-08 | $13.69 | $13.69 | 3,704,800 | — | — |
| 1993-09-07 | $13.81 | $13.81 | 4,479,000 | — | — |
| 1993-09-03 | $14.50 | $14.50 | 8,231,800 | — | — |
| 1993-09-02 | $15.50 | $15.50 | 1,747,000 | — | — |
| 1993-09-01 | $15.81 | $15.81 | 1,276,400 | — | — |
| 1993-08-31 | $16.19 | $16.19 | 2,652,600 | — | — |
| 1993-08-30 | $15.75 | $15.75 | 878,200 | — | — |
| 1993-08-27 | $15.63 | $15.63 | 1,193,000 | — | — |
| 1993-08-26 | $15.44 | $15.44 | 2,373,400 | — | — |
| 1993-08-25 | $15.31 | $15.31 | 2,550,000 | — | — |
| 1993-08-24 | $15.50 | $15.50 | 1,904,200 | — | — |
| 1993-08-23 | $15.81 | $15.81 | 1,220,600 | — | — |
| 1993-08-20 | $15.50 | $15.50 | 2,802,800 | — | — |
| 1993-08-19 | $15.00 | $15.00 | 2,714,200 | — | — |
| 1993-08-18 | $15.69 | $15.69 | 3,230,200 | — | — |
| 1993-08-17 | $15.94 | $15.94 | 3,411,000 | — | — |
| 1993-08-16 | $15.63 | $15.63 | 1,881,000 | — | — |
| 1993-08-13 | $15.13 | $15.13 | 1,142,400 | — | — |
| 1993-08-12 | $15.06 | $15.06 | 2,327,800 | — | — |
| 1993-08-11 | $14.81 | $14.81 | 3,783,600 | — | — |
| 1993-08-10 | $14.19 | $14.19 | 1,779,000 | — | — |
| 1993-08-09 | $14.31 | $14.31 | 2,018,000 | — | — |
| 1993-08-06 | $14.13 | $14.13 | 2,536,800 | — | — |
| 1993-08-05 | $13.50 | $13.50 | 3,088,600 | — | — |
| 1993-08-04 | $12.94 | $12.94 | 1,949,400 | — | — |
| 1993-08-03 | $12.50 | $12.50 | 1,295,800 | — | — |
| 1993-08-02 | $12.31 | $12.31 | 980,200 | — | — |
| 1993-07-30 | $11.94 | $11.94 | 380,600 | — | — |
| 1993-07-29 | $11.94 | $11.94 | 830,200 | — | — |
| 1993-07-28 | $12.13 | $12.13 | 492,400 | — | — |
| 1993-07-27 | $12.19 | $12.19 | 683,200 | — | — |
| 1993-07-26 | $12.31 | $12.31 | 582,000 | — | — |
| 1993-07-23 | $12.19 | $12.19 | 636,600 | — | — |
| 1993-07-22 | $12.19 | $12.19 | 1,148,600 | — | — |
| 1993-07-21 | $12.44 | $12.44 | 1,956,400 | — | — |
| 1993-07-20 | $12.25 | $12.25 | 1,932,800 | — | — |
| 1993-07-19 | $11.63 | $11.63 | 1,349,200 | — | — |
| 1993-07-16 | $11.50 | $11.50 | 1,794,400 | — | — |
| 1993-07-15 | $12.19 | $12.19 | 1,323,200 | — | — |
| 1993-07-14 | $12.50 | $12.50 | 1,429,200 | — | — |
| 1993-07-13 | $12.31 | $12.31 | 791,200 | — | — |
| 1993-07-12 | $12.31 | $12.31 | 1,636,200 | — | — |
| 1993-07-09 | $12.44 | $12.44 | 1,177,000 | — | — |
| 1993-07-08 | $12.44 | $12.44 | 1,574,800 | — | — |
| 1993-07-07 | $12.00 | $12.00 | 2,045,400 | — | — |
| 1993-07-06 | $11.63 | $11.63 | 2,770,000 | — | — |
| 1993-07-02 | $11.94 | $11.94 | 2,163,400 | — | — |
| 1993-07-01 | $12.06 | $12.06 | 1,887,800 | — | — |
| 1993-06-30 | $12.06 | $12.06 | 2,944,200 | — | — |
| 1993-06-29 | $12.00 | $12.00 | 4,847,600 | — | — |
| 1993-06-28 | $11.06 | $11.06 | 1,718,400 | — | — |
| 1993-06-25 | $10.69 | $10.69 | 1,179,600 | — | — |
| 1993-06-24 | $10.63 | $10.63 | 1,679,600 | — | — |
| 1993-06-23 | $10.56 | $10.56 | 1,380,400 | — | — |
| 1993-06-22 | $10.69 | $10.69 | 1,288,800 | — | — |
| 1993-06-21 | $10.69 | $10.69 | 1,594,200 | — | — |
| 1993-06-18 | $10.38 | $10.38 | 3,165,000 | — | — |
| 1993-06-17 | $10.31 | $10.31 | 3,017,000 | — | — |
| 1993-06-16 | $10.50 | $10.50 | 6,180,400 | — | — |
| 1993-06-15 | $10.88 | $10.88 | 4,831,200 | — | — |
| 1993-06-14 | $10.69 | $10.69 | 2,789,600 | — | — |
| 1993-06-11 | $10.56 | $10.56 | 7,619,600 | — | — |
| 1993-06-10 | $11.13 | $11.13 | 4,341,000 | — | — |
| 1993-06-09 | $11.50 | $11.50 | 3,360,000 | — | — |
| 1993-06-08 | $11.94 | $11.94 | 3,050,400 | — | — |
| 1993-06-07 | $11.88 | $11.87 | 10,373,400 | — | — |
| 1993-06-04 | $14.00 | $14.00 | 713,000 | — | — |
| 1993-06-03 | $14.25 | $14.25 | 1,824,800 | — | — |
| 1993-06-02 | $13.81 | $13.81 | 1,769,800 | — | — |
| 1993-06-01 | $14.13 | $14.13 | 1,784,800 | — | — |
| 1993-05-28 | $14.31 | $14.31 | 1,563,000 | — | — |
| 1993-05-27 | $14.69 | $14.69 | 2,125,600 | — | — |
| 1993-05-26 | $15.19 | $15.19 | 2,923,400 | — | — |
| 1993-05-25 | $14.81 | $14.81 | 1,706,800 | — | — |
| 1993-05-24 | $14.50 | $14.50 | 555,200 | — | — |
| 1993-05-21 | $14.44 | $14.44 | 1,351,000 | — | — |
| 1993-05-20 | $14.38 | $14.38 | 1,677,800 | — | — |
| 1993-05-19 | $14.56 | $14.56 | 3,693,400 | — | — |
| 1993-05-18 | $14.25 | $14.25 | 2,214,000 | — | — |
| 1993-05-17 | $14.00 | $14.00 | 3,517,200 | — | — |
| 1993-05-14 | $14.25 | $14.25 | 845,200 | — | — |
| 1993-05-13 | $14.44 | $14.44 | 1,272,800 | — | — |
| 1993-05-12 | $14.44 | $14.44 | 988,400 | — | — |
| 1993-05-11 | $14.56 | $14.56 | 1,134,200 | — | — |
| 1993-05-10 | $14.75 | $14.75 | 1,596,400 | — | — |
| 1993-05-07 | $14.75 | $14.75 | 974,400 | — | — |
| 1993-05-06 | $14.38 | $14.38 | 2,481,800 | — | — |
| 1993-05-05 | $14.75 | $14.75 | 2,085,400 | — | — |
| 1993-05-04 | $15.13 | $15.13 | 2,454,600 | — | — |
| 1993-05-03 | $14.69 | $14.69 | 1,764,400 | — | — |
| 1993-04-30 | $14.06 | $14.06 | 4,126,000 | — | — |
| 1993-04-29 | $14.56 | $14.56 | 1,769,000 | — | — |
| 1993-04-28 | $15.06 | $15.06 | 2,093,600 | — | — |
| 1993-04-27 | $14.88 | $14.88 | 3,298,000 | — | — |
| 1993-04-26 | $14.50 | $14.50 | 3,438,800 | — | — |
| 1993-04-23 | $15.25 | $15.25 | 7,613,400 | — | — |
| 1993-04-22 | $15.50 | $15.50 | 6,373,600 | — | — |
| 1993-04-21 | $14.50 | $14.50 | 3,243,000 | — | — |
| 1993-04-20 | $13.81 | $13.81 | 3,061,200 | — | — |
| 1993-04-19 | $14.00 | $14.00 | 10,874,800 | — | — |
| 1993-04-16 | $12.06 | $12.06 | 1,496,000 | — | — |
| 1993-04-15 | $12.19 | $12.19 | 1,022,000 | — | — |
| 1993-04-14 | $12.25 | $12.25 | 1,259,800 | — | — |
| 1993-04-13 | $12.38 | $12.38 | 2,869,000 | — | — |
| 1993-04-12 | $12.94 | $12.94 | 3,725,600 | — | — |
| 1993-04-08 | $12.44 | $12.44 | 2,415,400 | — | — |
| 1993-04-07 | $12.56 | $12.56 | 5,576,600 | — | — |
| 1993-04-06 | $11.75 | $11.75 | 5,182,200 | — | — |
| 1993-04-05 | $11.13 | $11.13 | 1,545,400 | — | — |
| 1993-04-02 | $10.69 | $10.69 | 2,615,800 | — | — |
| 1993-04-01 | $11.31 | $11.31 | 1,125,400 | — | — |
| 1993-03-31 | $11.50 | $11.50 | 965,400 | — | — |
| 1993-03-30 | $11.50 | $11.50 | 1,097,000 | — | — |
| 1993-03-29 | $11.44 | $11.44 | 731,200 | — | — |
| 1993-03-26 | $11.38 | $11.38 | 1,018,200 | — | — |
| 1993-03-25 | $11.56 | $11.56 | 980,800 | — | — |
| 1993-03-24 | $11.13 | $11.13 | 1,545,400 | — | — |
| 1993-03-23 | $11.00 | $11.00 | 899,800 | — | — |
| 1993-03-22 | $11.13 | $11.13 | 1,682,400 | — | — |
| 1993-03-19 | $11.31 | $11.31 | 1,341,000 | — | — |
| 1993-03-18 | $11.63 | $11.63 | 1,207,800 | — | — |
| 1993-03-17 | $11.56 | $11.56 | 1,787,800 | — | — |
| 1993-03-16 | $11.75 | $11.75 | 1,063,800 | — | — |
| 1993-03-15 | $11.94 | $11.94 | 1,009,400 | — | — |
| 1993-03-12 | $11.88 | $11.87 | 1,250,400 | — | — |
| 1993-03-11 | $11.88 | $11.87 | 1,210,400 | — | — |
| 1993-03-10 | $11.81 | $11.81 | 1,168,400 | — | — |
| 1993-03-09 | $11.81 | $11.81 | 1,879,000 | — | — |
| 1993-03-08 | $12.00 | $12.00 | 2,496,000 | — | — |
| 1993-03-05 | $11.63 | $11.63 | 2,365,200 | — | — |
| 1993-03-04 | $11.31 | $11.31 | 1,503,000 | — | — |
| 1993-03-03 | $11.44 | $11.44 | 3,273,200 | — | — |
| 1993-03-02 | $11.13 | $11.13 | 2,703,000 | — | — |
| 1993-03-01 | $10.63 | $10.63 | 1,169,600 | — | — |
| 1993-02-26 | $10.88 | $10.88 | 1,337,200 | — | — |
| 1993-02-25 | $11.06 | $11.06 | 1,819,600 | — | — |
| 1993-02-24 | $11.00 | $11.00 | 2,535,400 | — | — |
| 1993-02-23 | $10.69 | $10.69 | 1,433,800 | — | — |
| 1993-02-22 | $10.88 | $10.88 | 2,321,000 | — | — |
| 1993-02-19 | $11.06 | $11.06 | 3,319,000 | — | — |
| 1993-02-18 | $10.56 | $10.56 | 3,353,400 | — | — |
| 1993-02-17 | $10.19 | $10.19 | 2,121,800 | — | — |
| 1993-02-16 | $9.88 | $9.88 | 3,633,600 | — | — |
| 1993-02-12 | $10.69 | $10.69 | 4,785,600 | — | — |
| 1993-02-11 | $10.50 | $10.50 | 3,184,000 | — | — |
| 1993-02-10 | $9.88 | $9.88 | 1,943,000 | — | — |
| 1993-02-09 | $9.88 | $9.88 | 1,364,200 | — | — |
| 1993-02-08 | $9.88 | $9.88 | 1,605,200 | — | — |
| 1993-02-05 | $9.81 | $9.81 | 2,049,200 | — | — |
| 1993-02-04 | $10.06 | $10.06 | 2,660,400 | — | — |
| 1993-02-03 | $10.25 | $10.25 | 4,327,000 | — | — |
| 1993-02-02 | $10.13 | $10.13 | 2,836,200 | — | — |
| 1993-02-01 | $9.56 | $9.56 | 1,500,600 | — | — |
| 1993-01-29 | $9.38 | $9.38 | 1,461,200 | — | — |
| 1993-01-28 | $9.50 | $9.50 | 2,708,000 | — | — |
| 1993-01-27 | $9.69 | $9.69 | 1,440,200 | — | — |
| 1993-01-26 | $9.81 | $9.81 | 1,645,600 | — | — |
| 1993-01-25 | $9.94 | $9.94 | 1,344,800 | — | — |
| 1993-01-22 | $9.88 | $9.88 | 926,600 | — | — |
| 1993-01-21 | $10.00 | $10.00 | 1,571,400 | — | — |
| 1993-01-20 | $10.06 | $10.06 | 1,480,000 | — | — |
| 1993-01-19 | $10.31 | $10.31 | 2,302,000 | — | — |
| 1993-01-18 | $10.00 | $10.00 | 1,428,400 | — | — |
| 1993-01-15 | $10.00 | $10.00 | 1,907,800 | — | — |
| 1993-01-14 | $10.19 | $10.19 | 3,818,600 | — | — |
| 1993-01-13 | $9.88 | $9.88 | 3,667,800 | — | — |
| 1993-01-12 | $9.75 | $9.75 | 2,404,800 | — | — |
| 1993-01-11 | $9.94 | $9.94 | 3,502,800 | — | — |
| 1993-01-08 | $9.63 | $9.63 | 6,809,400 | — | — |
| 1993-01-07 | $10.00 | $10.00 | 5,842,800 | — | — |
| 1993-01-06 | $9.88 | $9.88 | 4,652,800 | — | — |
| 1993-01-05 | $9.50 | $9.50 | 2,275,000 | — | — |
| 1993-01-04 | $8.81 | $8.81 | 1,245,400 | — | — |