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 | $10.26 | $12.23 | 480,333 | — | — |
| 1993-12-30 | $10.31 | $12.28 | 619,884 | — | — |
| 1993-12-29 | $10.36 | $12.34 | 580,563 | — | — |
| 1993-12-28 | $10.41 | $12.40 | 638,131 | — | — |
| 1993-12-27 | $10.31 | $12.28 | 681,307 | — | — |
| 1993-12-23 | $10.46 | $12.46 | 1,213,554 | — | — |
| 1993-12-22 | $10.26 | $12.23 | 1,219,465 | — | — |
| 1993-12-21 | $9.78 | $11.65 | 1,218,437 | — | — |
| 1993-12-20 | $9.97 | $11.88 | 747,870 | — | — |
| 1993-12-17 | $9.92 | $11.82 | 801,583 | — | — |
| 1993-12-16 | $10.02 | $11.94 | 899,757 | — | — |
| 1993-12-15 | $9.78 | $11.65 | 409,401 | — | — |
| 1993-12-14 | $9.78 | $11.65 | 783,079 | — | — |
| 1993-12-13 | $9.87 | $11.76 | 493,440 | — | — |
| 1993-12-10 | $10.02 | $11.94 | 574,138 | — | — |
| 1993-12-09 | $10.12 | $12.05 | 446,923 | — | — |
| 1993-12-08 | $10.26 | $12.23 | 244,407 | — | — |
| 1993-12-07 | $10.41 | $12.40 | 349,263 | — | — |
| 1993-12-06 | $10.31 | $12.28 | 429,704 | — | — |
| 1993-12-03 | $10.31 | $12.28 | 878,426 | — | — |
| 1993-12-02 | $10.36 | $12.34 | 415,826 | — | — |
| 1993-12-01 | $10.26 | $12.23 | 794,387 | — | — |
| 1993-11-30 | $10.41 | $12.40 | 316,624 | — | — |
| 1993-11-29 | $10.46 | $12.46 | 485,730 | — | — |
| 1993-11-26 | $10.60 | $12.63 | 63,736 | — | — |
| 1993-11-24 | $10.60 | $12.63 | 366,996 | — | — |
| 1993-11-23 | $10.60 | $12.63 | 712,404 | — | — |
| 1993-11-22 | $10.70 | $12.75 | 811,863 | — | — |
| 1993-11-19 | $10.85 | $12.92 | 757,122 | — | — |
| 1993-11-18 | $10.80 | $12.86 | 1,329,718 | — | — |
| 1993-11-17 | $10.85 | $12.92 | 895,131 | — | — |
| 1993-11-16 | $10.85 | $12.92 | 584,675 | — | — |
| 1993-11-15 | $10.80 | $12.86 | 1,178,859 | — | — |
| 1993-11-12 | $10.55 | $12.57 | 746,585 | — | — |
| 1993-11-11 | $10.51 | $12.51 | 702,638 | — | — |
| 1993-11-10 | $10.41 | $12.40 | 311,998 | — | — |
| 1993-11-09 | $10.36 | $12.34 | 510,659 | — | — |
| 1993-11-08 | $10.46 | $12.46 | 1,002,043 | — | — |
| 1993-11-05 | $10.21 | $12.17 | 693,386 | — | — |
| 1993-11-04 | $10.12 | $12.05 | 507,318 | — | — |
| 1993-11-03 | $10.26 | $12.23 | 962,208 | — | — |
| 1993-11-02 | $10.51 | $12.51 | 1,064,751 | — | — |
| 1993-11-01 | $10.36 | $12.34 | 1,369,296 | — | — |
| 1993-10-29 | $10.41 | $12.32 | 1,389,856 | — | — |
| 1993-10-28 | $10.17 | $12.03 | 1,810,822 | — | — |
| 1993-10-27 | $10.07 | $11.91 | 644,813 | — | — |
| 1993-10-26 | $10.12 | $11.97 | 787,705 | — | — |
| 1993-10-25 | $10.12 | $11.97 | 862,749 | — | — |
| 1993-10-22 | $10.26 | $12.14 | 663,831 | — | — |
| 1993-10-21 | $10.26 | $12.14 | 832,423 | — | — |
| 1993-10-20 | $10.36 | $12.26 | 511,944 | — | — |
| 1993-10-19 | $10.55 | $12.49 | 736,562 | — | — |
| 1993-10-18 | $10.60 | $12.55 | 811,092 | — | — |
| 1993-10-15 | $10.85 | $12.83 | 1,752,740 | — | — |
| 1993-10-14 | $10.41 | $12.32 | 1,057,298 | — | — |
| 1993-10-13 | $10.21 | $12.09 | 608,062 | — | — |
| 1993-10-12 | $10.26 | $12.14 | 533,275 | — | — |
| 1993-10-11 | $10.41 | $12.32 | 374,449 | — | — |
| 1993-10-08 | $10.36 | $12.26 | 1,025,173 | — | — |
| 1993-10-07 | $10.21 | $12.09 | 674,882 | — | — |
| 1993-10-06 | $10.12 | $11.97 | 1,021,061 | — | — |
| 1993-10-05 | $9.92 | $11.74 | 740,674 | — | — |
| 1993-10-04 | $9.87 | $11.68 | 1,137,739 | — | — |
| 1993-10-01 | $10.07 | $11.91 | 962,208 | — | — |
| 1993-09-30 | $10.12 | $11.97 | 796,443 | — | — |
| 1993-09-29 | $10.12 | $11.97 | 643,271 | — | — |
| 1993-09-28 | $10.17 | $12.03 | 673,083 | — | — |
| 1993-09-27 | $10.07 | $11.91 | 1,117,179 | — | — |
| 1993-09-24 | $9.97 | $11.80 | 967,862 | — | — |
| 1993-09-23 | $9.87 | $11.68 | 989,964 | — | — |
| 1993-09-22 | $9.78 | $11.57 | 1,100,731 | — | — |
| 1993-09-21 | $9.63 | $11.39 | 742,216 | — | — |
| 1993-09-20 | $9.78 | $11.57 | 1,136,454 | — | — |
| 1993-09-17 | $9.68 | $11.45 | 2,057,799 | — | — |
| 1993-09-16 | $9.68 | $11.45 | 851,955 | — | — |
| 1993-09-15 | $9.63 | $11.39 | 745,043 | — | — |
| 1993-09-14 | $9.68 | $11.45 | 1,398,080 | — | — |
| 1993-09-13 | $9.44 | $11.16 | 454,890 | — | — |
| 1993-09-10 | $9.58 | $11.34 | 596,240 | — | — |
| 1993-09-09 | $9.48 | $11.22 | 359,029 | — | — |
| 1993-09-08 | $9.53 | $11.28 | 1,167,808 | — | — |
| 1993-09-07 | $9.44 | $11.16 | 597,525 | — | — |
| 1993-09-03 | $9.73 | $11.51 | 431,246 | — | — |
| 1993-09-02 | $9.78 | $11.57 | 796,443 | — | — |
| 1993-09-01 | $9.73 | $11.51 | 1,391,398 | — | — |
| 1993-08-31 | $9.44 | $11.16 | 533,018 | — | — |
| 1993-08-30 | $9.44 | $11.16 | 793,873 | — | — |
| 1993-08-27 | $9.53 | $11.28 | 578,764 | — | — |
| 1993-08-26 | $9.53 | $11.28 | 383,701 | — | — |
| 1993-08-25 | $9.58 | $11.34 | 723,969 | — | — |
| 1993-08-24 | $9.44 | $11.16 | 1,054,471 | — | — |
| 1993-08-23 | $9.48 | $11.22 | 693,643 | — | — |
| 1993-08-20 | $9.48 | $11.22 | 788,476 | — | — |
| 1993-08-19 | $9.63 | $11.39 | 751,211 | — | — |
| 1993-08-18 | $9.63 | $11.39 | 750,440 | — | — |
| 1993-08-17 | $9.53 | $11.28 | 1,043,420 | — | — |
| 1993-08-16 | $9.19 | $10.88 | 364,426 | — | — |
| 1993-08-13 | $9.24 | $10.93 | 1,006,412 | — | — |
| 1993-08-12 | $9.00 | $10.65 | 634,533 | — | — |
| 1993-08-11 | $9.05 | $10.70 | 925,971 | — | — |
| 1993-08-10 | $8.95 | $10.59 | 854,525 | — | — |
| 1993-08-09 | $9.24 | $10.93 | 703,152 | — | — |
| 1993-08-06 | $9.24 | $10.93 | 609,604 | — | — |
| 1993-08-05 | $9.19 | $10.88 | 837,049 | — | — |
| 1993-08-04 | $8.95 | $10.59 | 1,166,523 | — | — |
| 1993-08-03 | $9.14 | $10.82 | 1,069,634 | — | — |
| 1993-08-02 | $9.24 | $10.93 | 701,353 | — | — |
| 1993-07-30 | $9.34 | $10.98 | 1,166,780 | — | — |
| 1993-07-29 | $9.68 | $11.38 | 780,766 | — | — |
| 1993-07-28 | $9.53 | $11.21 | 808,008 | — | — |
| 1993-07-27 | $9.39 | $11.04 | 817,260 | — | — |
| 1993-07-26 | $9.58 | $11.26 | 526,079 | — | — |
| 1993-07-23 | $9.48 | $11.15 | 818,288 | — | — |
| 1993-07-22 | $9.48 | $11.15 | 709,320 | — | — |
| 1993-07-21 | $9.48 | $11.15 | 555,634 | — | — |
| 1993-07-20 | $9.34 | $10.98 | 742,730 | — | — |
| 1993-07-19 | $9.53 | $11.21 | 799,270 | — | — |
| 1993-07-16 | $9.68 | $11.38 | 847,843 | — | — |
| 1993-07-15 | $9.82 | $11.55 | 858,637 | — | — |
| 1993-07-14 | $9.92 | $11.66 | 906,439 | — | — |
| 1993-07-13 | $9.92 | $11.66 | 1,371,095 | — | — |
| 1993-07-12 | $9.68 | $11.38 | 1,042,906 | — | — |
| 1993-07-09 | $9.73 | $11.44 | 762,519 | — | — |
| 1993-07-08 | $9.78 | $11.49 | 1,562,560 | — | — |
| 1993-07-07 | $9.39 | $11.04 | 1,737,834 | — | — |
| 1993-07-06 | $9.39 | $11.04 | 976,857 | — | — |
| 1993-07-02 | $9.58 | $11.26 | 529,163 | — | — |
| 1993-07-01 | $9.73 | $11.44 | 787,962 | — | — |
| 1993-06-30 | $9.82 | $11.55 | 593,413 | — | — |
| 1993-06-29 | $9.87 | $11.61 | 1,024,145 | — | — |
| 1993-06-28 | $9.97 | $11.72 | 552,550 | — | — |
| 1993-06-25 | $9.92 | $11.66 | 604,464 | — | — |
| 1993-06-24 | $9.97 | $11.72 | 936,251 | — | — |
| 1993-06-23 | $9.97 | $11.72 | 839,876 | — | — |
| 1993-06-22 | $9.97 | $11.72 | 733,221 | — | — |
| 1993-06-21 | $10.02 | $11.78 | 1,156,757 | — | — |
| 1993-06-18 | $10.12 | $11.89 | 1,228,974 | — | — |
| 1993-06-17 | $10.17 | $11.95 | 489,328 | — | — |
| 1993-06-16 | $10.02 | $11.78 | 1,056,784 | — | — |
| 1993-06-15 | $9.92 | $11.66 | 932,139 | — | — |
| 1993-06-14 | $9.92 | $11.66 | 849,899 | — | — |
| 1993-06-11 | $10.07 | $11.84 | 909,780 | — | — |
| 1993-06-10 | $9.97 | $11.72 | 530,191 | — | — |
| 1993-06-09 | $10.02 | $11.78 | 766,117 | — | — |
| 1993-06-08 | $9.97 | $11.72 | 904,897 | — | — |
| 1993-06-07 | $9.82 | $11.55 | 772,542 | — | — |
| 1993-06-04 | $10.07 | $11.84 | 568,741 | — | — |
| 1993-06-03 | $10.12 | $11.89 | 659,976 | — | — |
| 1993-06-02 | $10.12 | $11.89 | 870,459 | — | — |
| 1993-06-01 | $10.21 | $12.01 | 1,081,970 | — | — |
| 1993-05-28 | $9.78 | $11.49 | 1,081,199 | — | — |
| 1993-05-27 | $9.97 | $11.72 | 753,781 | — | — |
| 1993-05-26 | $10.17 | $11.95 | 1,422,495 | — | — |
| 1993-05-25 | $10.02 | $11.78 | 434,844 | — | — |
| 1993-05-24 | $10.02 | $11.78 | 515,542 | — | — |
| 1993-05-21 | $10.02 | $11.78 | 1,344,367 | — | — |
| 1993-05-20 | $9.92 | $11.66 | 1,143,650 | — | — |
| 1993-05-19 | $9.97 | $11.72 | 1,473,895 | — | — |
| 1993-05-18 | $9.82 | $11.55 | 1,047,018 | — | — |
| 1993-05-17 | $9.78 | $11.49 | 439,727 | — | — |
| 1993-05-14 | $9.87 | $11.61 | 848,614 | — | — |
| 1993-05-13 | $9.73 | $11.44 | 831,138 | — | — |
| 1993-05-12 | $9.73 | $11.44 | 641,472 | — | — |
| 1993-05-11 | $9.73 | $11.44 | 1,185,541 | — | — |
| 1993-05-10 | $9.63 | $11.32 | 1,030,056 | — | — |
| 1993-05-07 | $9.68 | $11.38 | 758,150 | — | — |
| 1993-05-06 | $9.82 | $11.55 | 466,455 | — | — |
| 1993-05-05 | $9.92 | $11.66 | 1,049,588 | — | — |
| 1993-05-04 | $9.68 | $11.38 | 836,021 | — | — |
| 1993-05-03 | $9.73 | $11.44 | 722,941 | — | — |
| 1993-04-30 | $9.53 | $11.21 | 781,537 | — | — |
| 1993-04-29 | $9.63 | $11.32 | 1,341,540 | — | — |
| 1993-04-28 | $9.34 | $10.98 | 640,701 | — | — |
| 1993-04-27 | $9.44 | $11.09 | 567,713 | — | — |
| 1993-04-26 | $9.48 | $11.15 | 433,816 | — | — |
| 1993-04-23 | $9.48 | $11.08 | 832,937 | — | — |
| 1993-04-22 | $9.34 | $10.91 | 1,057,298 | — | — |
| 1993-04-21 | $9.63 | $11.25 | 719,857 | — | — |
| 1993-04-20 | $9.73 | $11.36 | 737,333 | — | — |
| 1993-04-19 | $9.53 | $11.14 | 996,132 | — | — |
| 1993-04-16 | $9.68 | $11.31 | 2,931,856 | — | — |
| 1993-04-15 | $9.53 | $11.14 | 1,045,990 | — | — |
| 1993-04-14 | $9.63 | $11.25 | 1,499,852 | — | — |
| 1993-04-13 | $9.48 | $11.08 | 1,961,681 | — | — |
| 1993-04-12 | $9.44 | $11.02 | 2,534,791 | — | — |
| 1993-04-08 | $9.19 | $10.74 | 5,708,484 | — | — |
| 1993-04-07 | $8.95 | $10.45 | 7,987,046 | — | — |
| 1993-04-06 | $10.02 | $11.70 | 1,080,685 | — | — |
| 1993-04-05 | $10.41 | $12.16 | 1,135,426 | — | — |
| 1993-04-02 | $10.55 | $12.33 | 744,529 | — | — |
| 1993-04-01 | $10.65 | $12.44 | 1,129,001 | — | — |
| 1993-03-31 | $10.70 | $12.50 | 903,355 | — | — |
| 1993-03-30 | $10.75 | $12.56 | 703,409 | — | — |
| 1993-03-29 | $10.80 | $12.61 | 929,312 | — | — |
| 1993-03-26 | $10.70 | $12.50 | 758,664 | — | — |
| 1993-03-25 | $10.85 | $12.67 | 917,233 | — | — |
| 1993-03-24 | $10.89 | $12.73 | 944,989 | — | — |
| 1993-03-23 | $10.65 | $12.44 | 999,216 | — | — |
| 1993-03-22 | $10.70 | $12.50 | 993,048 | — | — |
| 1993-03-19 | $10.94 | $12.78 | 1,110,754 | — | — |
| 1993-03-18 | $10.85 | $12.67 | 567,970 | — | — |
| 1993-03-17 | $10.85 | $12.67 | 948,330 | — | — |
| 1993-03-16 | $10.99 | $12.84 | 628,879 | — | — |
| 1993-03-15 | $10.99 | $12.84 | 1,020,804 | — | — |
| 1993-03-12 | $10.99 | $12.84 | 995,618 | — | — |
| 1993-03-11 | $11.04 | $12.90 | 1,457,447 | — | — |
| 1993-03-10 | $10.80 | $12.61 | 1,557,677 | — | — |
| 1993-03-09 | $10.75 | $12.56 | 785,135 | — | — |
| 1993-03-08 | $10.85 | $12.67 | 1,061,153 | — | — |
| 1993-03-05 | $10.51 | $12.27 | 604,721 | — | — |
| 1993-03-04 | $10.70 | $12.50 | 903,098 | — | — |
| 1993-03-03 | $10.89 | $12.73 | 932,653 | — | — |
| 1993-03-02 | $11.09 | $12.95 | 915,948 | — | — |
| 1993-03-01 | $10.80 | $12.61 | 817,774 | — | — |
| 1993-02-26 | $10.85 | $12.67 | 855,553 | — | — |
| 1993-02-25 | $10.94 | $12.78 | 2,845,247 | — | — |
| 1993-02-24 | $10.60 | $12.39 | 1,458,732 | — | — |
| 1993-02-23 | $10.31 | $12.04 | 952,442 | — | — |
| 1993-02-22 | $10.17 | $11.87 | 1,608,306 | — | — |
| 1993-02-19 | $9.97 | $11.65 | 1,509,361 | — | — |
| 1993-02-18 | $10.17 | $11.87 | 1,010,010 | — | — |
| 1993-02-17 | $10.26 | $11.99 | 1,404,248 | — | — |
| 1993-02-16 | $10.41 | $12.16 | 2,357,718 | — | — |
| 1993-02-12 | $10.75 | $12.56 | 1,331,517 | — | — |
| 1993-02-11 | $10.60 | $12.39 | 1,476,465 | — | — |
| 1993-02-10 | $10.70 | $12.50 | 2,420,426 | — | — |
| 1993-02-09 | $10.85 | $12.67 | 2,560,748 | — | — |
| 1993-02-08 | $11.04 | $12.90 | 2,493,928 | — | — |
| 1993-02-05 | $10.89 | $12.73 | 6,754,474 | — | — |
| 1993-02-04 | $11.58 | $13.52 | 2,007,941 | — | — |
| 1993-02-03 | $12.11 | $14.15 | 902,841 | — | — |
| 1993-02-02 | $12.01 | $14.03 | 965,549 | — | — |
| 1993-02-01 | $12.21 | $14.26 | 401,177 | — | — |
| 1993-01-29 | $12.16 | $14.20 | 532,761 | — | — |
| 1993-01-28 | $11.92 | $13.92 | 410,943 | — | — |
| 1993-01-27 | $12.11 | $14.15 | 648,154 | — | — |
| 1993-01-26 | $12.16 | $14.20 | 626,823 | — | — |
| 1993-01-25 | $12.16 | $14.20 | 741,188 | — | — |
| 1993-01-22 | $12.26 | $14.25 | 1,095,077 | — | — |
| 1993-01-21 | $12.16 | $14.13 | 919,289 | — | — |
| 1993-01-20 | $12.26 | $14.25 | 732,964 | — | — |
| 1993-01-19 | $12.65 | $14.70 | 580,049 | — | — |
| 1993-01-18 | $12.65 | $14.70 | 852,726 | — | — |
| 1993-01-15 | $12.45 | $14.47 | 885,108 | — | — |
| 1993-01-14 | $12.35 | $14.36 | 1,352,334 | — | — |
| 1993-01-13 | $12.40 | $14.42 | 636,846 | — | — |
| 1993-01-12 | $12.26 | $14.25 | 554,863 | — | — |
| 1993-01-11 | $12.26 | $14.25 | 812,891 | — | — |
| 1993-01-08 | $12.31 | $14.30 | 571,825 | — | — |
| 1993-01-07 | $12.31 | $14.30 | 2,556,122 | — | — |
| 1993-01-06 | $12.74 | $14.81 | 1,663,561 | — | — |
| 1993-01-05 | $12.74 | $14.81 | 1,129,001 | — | — |
| 1993-01-04 | $12.89 | $14.98 | 1,264,183 | — | — |