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
- 1992-02-28 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 | $13.34 | $13.38 | 569,200 | — | — |
| 1993-12-30 | $13.44 | $13.48 | 663,600 | — | — |
| 1993-12-29 | $13.91 | $13.95 | 520,000 | — | — |
| 1993-12-28 | $13.97 | $14.01 | 395,200 | — | — |
| 1993-12-27 | $13.94 | $13.98 | 305,600 | — | — |
| 1993-12-23 | $13.88 | $13.92 | 424,000 | — | — |
| 1993-12-22 | $14.16 | $14.20 | 433,200 | — | — |
| 1993-12-21 | $14.00 | $14.04 | 554,400 | — | — |
| 1993-12-20 | $13.84 | $13.88 | 701,200 | — | — |
| 1993-12-17 | $13.56 | $13.60 | 698,400 | — | — |
| 1993-12-16 | $13.25 | $13.29 | 315,600 | — | — |
| 1993-12-15 | $13.16 | $13.19 | 477,600 | — | — |
| 1993-12-14 | $13.16 | $13.19 | 366,000 | — | — |
| 1993-12-13 | $13.22 | $13.26 | 440,800 | — | — |
| 1993-12-10 | $13.38 | $13.41 | 742,000 | — | — |
| 1993-12-09 | $13.75 | $13.79 | 326,400 | — | — |
| 1993-12-08 | $14.06 | $14.10 | 705,600 | — | — |
| 1993-12-07 | $13.75 | $13.79 | 775,600 | — | — |
| 1993-12-06 | $14.19 | $14.23 | 1,301,200 | — | — |
| 1993-12-03 | $14.47 | $14.51 | 1,638,400 | — | — |
| 1993-12-02 | $13.88 | $13.92 | 1,500,000 | — | — |
| 1993-12-01 | $13.56 | $13.60 | 1,087,200 | — | — |
| 1993-11-30 | $13.03 | $13.07 | 1,035,600 | — | — |
| 1993-11-29 | $13.19 | $13.23 | 1,001,200 | — | — |
| 1993-11-26 | $12.91 | $12.94 | 274,000 | — | — |
| 1993-11-24 | $12.78 | $12.82 | 1,668,400 | — | — |
| 1993-11-23 | $12.44 | $12.47 | 1,763,200 | — | — |
| 1993-11-22 | $11.72 | $11.75 | 1,975,200 | — | — |
| 1993-11-19 | $11.25 | $11.28 | 4,482,800 | — | — |
| 1993-11-18 | $11.84 | $11.88 | 1,303,200 | — | — |
| 1993-11-17 | $12.25 | $12.29 | 1,422,000 | — | — |
| 1993-11-16 | $12.50 | $12.54 | 1,343,200 | — | — |
| 1993-11-15 | $12.97 | $13.01 | 242,000 | — | — |
| 1993-11-12 | $12.97 | $13.01 | 190,000 | — | — |
| 1993-11-11 | $13.16 | $13.19 | 445,600 | — | — |
| 1993-11-10 | $13.25 | $13.29 | 571,600 | — | — |
| 1993-11-09 | $12.94 | $12.98 | 607,600 | — | — |
| 1993-11-08 | $13.31 | $13.35 | 508,400 | — | — |
| 1993-11-05 | $13.38 | $13.41 | 1,386,000 | — | — |
| 1993-11-04 | $13.16 | $13.19 | 780,800 | — | — |
| 1993-11-03 | $13.59 | $13.63 | 1,202,000 | — | — |
| 1993-11-02 | $13.94 | $13.98 | 748,800 | — | — |
| 1993-11-01 | $14.34 | $14.39 | 542,800 | — | — |
| 1993-10-29 | $14.50 | $14.54 | 259,600 | — | — |
| 1993-10-28 | $14.53 | $14.57 | 1,169,200 | — | — |
| 1993-10-27 | $14.22 | $14.26 | 1,883,600 | — | — |
| 1993-10-26 | $14.41 | $14.44 | 1,090,800 | — | — |
| 1993-10-25 | $14.88 | $14.91 | 737,600 | — | — |
| 1993-10-22 | $15.31 | $15.35 | 832,400 | — | — |
| 1993-10-21 | $15.19 | $15.23 | 1,687,200 | — | — |
| 1993-10-20 | $15.13 | $15.16 | 801,200 | — | — |
| 1993-10-19 | $15.56 | $15.60 | 525,600 | — | — |
| 1993-10-18 | $16.09 | $16.13 | 565,200 | — | — |
| 1993-10-15 | $15.94 | $15.98 | 625,600 | — | — |
| 1993-10-14 | $15.88 | $15.91 | 642,400 | — | — |
| 1993-10-13 | $15.56 | $15.60 | 410,000 | — | — |
| 1993-10-12 | $15.69 | $15.73 | 353,200 | — | — |
| 1993-10-11 | $15.56 | $15.60 | 440,000 | — | — |
| 1993-10-08 | $15.44 | $15.48 | 182,800 | — | — |
| 1993-10-07 | $15.44 | $15.48 | 547,200 | — | — |
| 1993-10-06 | $15.75 | $15.79 | 1,075,200 | — | — |
| 1993-10-05 | $15.28 | $15.32 | 523,600 | — | — |
| 1993-10-04 | $14.94 | $14.97 | 498,000 | — | — |
| 1993-10-01 | $14.75 | $14.79 | 573,600 | — | — |
| 1993-09-30 | $14.75 | $14.79 | 520,400 | — | — |
| 1993-09-29 | $14.69 | $14.72 | 1,926,000 | — | — |
| 1993-09-28 | $15.06 | $15.10 | 960,800 | — | — |
| 1993-09-27 | $14.25 | $14.29 | 548,800 | — | — |
| 1993-09-24 | $14.31 | $14.35 | 1,255,600 | — | — |
| 1993-09-23 | $13.88 | $13.91 | 468,400 | — | — |
| 1993-09-22 | $13.91 | $13.94 | 904,000 | — | — |
| 1993-09-21 | $13.16 | $13.19 | 329,600 | — | — |
| 1993-09-20 | $13.38 | $13.41 | 317,600 | — | — |
| 1993-09-17 | $13.44 | $13.47 | 225,600 | — | — |
| 1993-09-16 | $13.44 | $13.47 | 427,600 | — | — |
| 1993-09-15 | $13.16 | $13.19 | 1,612,400 | — | — |
| 1993-09-14 | $12.88 | $12.91 | 788,400 | — | — |
| 1993-09-13 | $13.19 | $13.22 | 353,200 | — | — |
| 1993-09-10 | $13.41 | $13.44 | 882,800 | — | — |
| 1993-09-09 | $13.44 | $13.47 | 1,146,800 | — | — |
| 1993-09-08 | $12.78 | $12.81 | 1,604,000 | — | — |
| 1993-09-07 | $12.25 | $12.28 | 3,186,000 | — | — |
| 1993-09-03 | $13.28 | $13.31 | 1,544,000 | — | — |
| 1993-09-02 | $13.56 | $13.60 | 1,626,400 | — | — |
| 1993-09-01 | $14.06 | $14.10 | 737,600 | — | — |
| 1993-08-31 | $13.50 | $13.53 | 749,200 | — | — |
| 1993-08-30 | $13.66 | $13.69 | 434,000 | — | — |
| 1993-08-27 | $13.81 | $13.85 | 666,800 | — | — |
| 1993-08-26 | $13.63 | $13.66 | 609,600 | — | — |
| 1993-08-25 | $14.28 | $14.32 | 488,800 | — | — |
| 1993-08-24 | $14.25 | $14.29 | 1,862,000 | — | — |
| 1993-08-23 | $14.66 | $14.69 | 2,021,600 | — | — |
| 1993-08-20 | $13.63 | $13.66 | 427,200 | — | — |
| 1993-08-19 | $13.34 | $13.38 | 606,800 | — | — |
| 1993-08-18 | $13.22 | $13.25 | 1,588,000 | — | — |
| 1993-08-17 | $13.59 | $13.63 | 624,400 | — | — |
| 1993-08-16 | $13.25 | $13.28 | 1,464,000 | — | — |
| 1993-08-13 | $13.78 | $13.82 | 1,532,000 | — | — |
| 1993-08-12 | $13.72 | $13.75 | 2,106,400 | — | — |
| 1993-08-11 | $13.34 | $13.38 | 1,388,000 | — | — |
| 1993-08-10 | $12.81 | $12.84 | 920,800 | — | — |
| 1993-08-09 | $12.34 | $12.37 | 746,400 | — | — |
| 1993-08-06 | $12.09 | $12.12 | 877,200 | — | — |
| 1993-08-05 | $12.34 | $12.37 | 1,108,800 | — | — |
| 1993-08-04 | $11.63 | $11.65 | 573,600 | — | — |
| 1993-08-03 | $11.69 | $11.72 | 551,600 | — | — |
| 1993-08-02 | $11.31 | $11.34 | 504,800 | — | — |
| 1993-07-30 | $11.00 | $11.03 | 276,400 | — | — |
| 1993-07-29 | $10.91 | $10.93 | 436,800 | — | — |
| 1993-07-28 | $10.81 | $10.84 | 957,600 | — | — |
| 1993-07-27 | $11.19 | $11.22 | 772,000 | — | — |
| 1993-07-26 | $11.00 | $11.02 | 970,800 | — | — |
| 1993-07-23 | $11.41 | $11.43 | 625,200 | — | — |
| 1993-07-22 | $11.28 | $11.30 | 1,452,800 | — | — |
| 1993-07-21 | $11.19 | $11.21 | 505,600 | — | — |
| 1993-07-20 | $10.88 | $10.90 | 514,400 | — | — |
| 1993-07-19 | $10.75 | $10.77 | 268,800 | — | — |
| 1993-07-16 | $10.50 | $10.52 | 346,800 | — | — |
| 1993-07-15 | $10.91 | $10.93 | 240,800 | — | — |
| 1993-07-14 | $10.78 | $10.80 | 311,600 | — | — |
| 1993-07-13 | $10.94 | $10.96 | 544,000 | — | — |
| 1993-07-12 | $10.97 | $10.99 | 568,000 | — | — |
| 1993-07-09 | $10.75 | $10.77 | 340,400 | — | — |
| 1993-07-08 | $10.66 | $10.68 | 560,000 | — | — |
| 1993-07-07 | $10.41 | $10.43 | 349,600 | — | — |
| 1993-07-06 | $9.94 | $9.96 | 401,600 | — | — |
| 1993-07-02 | $10.34 | $10.36 | 243,600 | — | — |
| 1993-07-01 | $10.50 | $10.52 | 262,800 | — | — |
| 1993-06-30 | $10.50 | $10.52 | 299,200 | — | — |
| 1993-06-29 | $10.63 | $10.65 | 565,200 | — | — |
| 1993-06-28 | $10.53 | $10.55 | 617,200 | — | — |
| 1993-06-25 | $10.44 | $10.46 | 368,800 | — | — |
| 1993-06-24 | $10.03 | $10.05 | 395,600 | — | — |
| 1993-06-23 | $9.63 | $9.64 | 525,200 | — | — |
| 1993-06-22 | $9.81 | $9.83 | 895,200 | — | — |
| 1993-06-21 | $9.91 | $9.93 | 587,200 | — | — |
| 1993-06-18 | $10.22 | $10.24 | 598,400 | — | — |
| 1993-06-17 | $10.31 | $10.33 | 1,871,600 | — | — |
| 1993-06-16 | $10.81 | $10.83 | 854,800 | — | — |
| 1993-06-15 | $10.63 | $10.65 | 1,034,400 | — | — |
| 1993-06-14 | $10.44 | $10.46 | 702,000 | — | — |
| 1993-06-11 | $10.00 | $10.02 | 858,000 | — | — |
| 1993-06-10 | $9.78 | $9.80 | 442,000 | — | — |
| 1993-06-09 | $9.38 | $9.39 | 554,400 | — | — |
| 1993-06-08 | $9.63 | $9.64 | 518,000 | — | — |
| 1993-06-07 | $9.88 | $9.89 | 395,200 | — | — |
| 1993-06-04 | $9.72 | $9.74 | 504,400 | — | — |
| 1993-06-03 | $9.75 | $9.77 | 1,415,200 | — | — |
| 1993-06-02 | $9.78 | $9.80 | 945,200 | — | — |
| 1993-06-01 | $9.34 | $9.36 | 298,400 | — | — |
| 1993-05-28 | $9.16 | $9.17 | 435,600 | — | — |
| 1993-05-27 | $9.31 | $9.33 | 1,606,000 | — | — |
| 1993-05-26 | $9.19 | $9.21 | 1,608,400 | — | — |
| 1993-05-25 | $8.63 | $8.64 | 206,400 | — | — |
| 1993-05-24 | $8.56 | $8.58 | 255,600 | — | — |
| 1993-05-21 | $8.53 | $8.55 | 843,600 | — | — |
| 1993-05-20 | $8.63 | $8.64 | 1,240,000 | — | — |
| 1993-05-19 | $8.22 | $8.23 | 857,200 | — | — |
| 1993-05-18 | $8.16 | $8.17 | 527,200 | — | — |
| 1993-05-17 | $8.19 | $8.20 | 412,000 | — | — |
| 1993-05-14 | $7.97 | $7.98 | 222,800 | — | — |
| 1993-05-13 | $7.94 | $7.95 | 369,200 | — | — |
| 1993-05-12 | $8.16 | $8.17 | 508,800 | — | — |
| 1993-05-11 | $8.16 | $8.17 | 433,200 | — | — |
| 1993-05-10 | $8.03 | $8.05 | 709,600 | — | — |
| 1993-05-07 | $7.97 | $7.98 | 752,400 | — | — |
| 1993-05-06 | $8.19 | $8.20 | 735,200 | — | — |
| 1993-05-05 | $8.19 | $8.20 | 993,600 | — | — |
| 1993-05-04 | $7.91 | $7.92 | 2,018,000 | — | — |
| 1993-05-03 | $7.59 | $7.61 | 2,407,200 | — | — |
| 1993-04-30 | $7.31 | $7.32 | 3,509,600 | — | — |
| 1993-04-29 | $7.66 | $7.66 | 852,400 | — | — |
| 1993-04-28 | $8.09 | $8.10 | 654,000 | — | — |
| 1993-04-27 | $8.25 | $8.26 | 1,325,200 | — | — |
| 1993-04-26 | $8.13 | $8.13 | 679,600 | — | — |
| 1993-04-23 | $8.28 | $8.29 | 500,000 | — | — |
| 1993-04-22 | $8.19 | $8.20 | 741,200 | — | — |
| 1993-04-21 | $8.31 | $8.32 | 1,184,000 | — | — |
| 1993-04-20 | $8.00 | $8.01 | 1,056,000 | — | — |
| 1993-04-19 | $8.16 | $8.17 | 411,200 | — | — |
| 1993-04-16 | $8.22 | $8.23 | 1,157,200 | — | — |
| 1993-04-15 | $8.66 | $8.67 | 1,594,400 | — | — |
| 1993-04-14 | $9.00 | $9.01 | 1,574,400 | — | — |
| 1993-04-13 | $8.66 | $8.67 | 1,731,200 | — | — |
| 1993-04-12 | $8.03 | $8.04 | 1,040,000 | — | — |
| 1993-04-08 | $7.69 | $7.70 | 715,600 | — | — |
| 1993-04-07 | $7.44 | $7.45 | 1,296,000 | — | — |
| 1993-04-06 | $7.66 | $7.66 | 1,194,000 | — | — |
| 1993-04-05 | $8.09 | $8.10 | 876,400 | — | — |
| 1993-04-02 | $7.94 | $7.95 | 1,478,000 | — | — |
| 1993-04-01 | $8.00 | $8.01 | 1,931,200 | — | — |
| 1993-03-31 | $7.88 | $7.88 | 2,475,600 | — | — |
| 1993-03-30 | $7.69 | $7.70 | 3,454,800 | — | — |
| 1993-03-29 | $7.44 | $7.45 | 1,814,400 | — | — |
| 1993-03-26 | $6.84 | $6.85 | 2,597,600 | — | — |
| 1993-03-25 | $6.41 | $6.41 | 546,800 | — | — |
| 1993-03-24 | $6.44 | $6.44 | 762,400 | — | — |
| 1993-03-23 | $6.69 | $6.69 | 573,200 | — | — |
| 1993-03-22 | $6.81 | $6.82 | 911,200 | — | — |
| 1993-03-19 | $6.80 | $6.80 | 943,200 | — | — |
| 1993-03-18 | $6.86 | $6.87 | 2,564,800 | — | — |
| 1993-03-17 | $6.63 | $6.63 | 2,498,400 | — | — |
| 1993-03-16 | $6.59 | $6.60 | 1,497,600 | — | — |
| 1993-03-15 | $6.39 | $6.40 | 1,595,200 | — | — |
| 1993-03-12 | $6.14 | $6.15 | 1,141,600 | — | — |
| 1993-03-11 | $6.06 | $6.07 | 474,400 | — | — |
| 1993-03-10 | $6.11 | $6.12 | 350,400 | — | — |
| 1993-03-09 | $6.13 | $6.13 | 751,200 | — | — |
| 1993-03-08 | $6.16 | $6.16 | 366,400 | — | — |
| 1993-03-05 | $6.08 | $6.08 | 1,044,000 | — | — |
| 1993-03-04 | $6.20 | $6.21 | 1,281,600 | — | — |
| 1993-03-03 | $6.14 | $6.15 | 3,117,600 | — | — |
| 1993-03-02 | $5.97 | $5.98 | 1,095,200 | — | — |
| 1993-03-01 | $6.11 | $6.12 | 840,800 | — | — |
| 1993-02-26 | $6.13 | $6.13 | 1,397,600 | — | — |
| 1993-02-25 | $6.03 | $6.04 | 1,656,800 | — | — |
| 1993-02-24 | $5.75 | $5.76 | 1,061,600 | — | — |
| 1993-02-23 | $5.38 | $5.38 | 1,814,400 | — | — |
| 1993-02-22 | $5.63 | $5.63 | 457,600 | — | — |
| 1993-02-19 | $5.75 | $5.76 | 630,400 | — | — |
| 1993-02-18 | $5.70 | $5.71 | 776,800 | — | — |
| 1993-02-17 | $5.61 | $5.62 | 681,600 | — | — |
| 1993-02-16 | $5.70 | $5.71 | 1,661,600 | — | — |
| 1993-02-12 | $5.88 | $5.88 | 1,112,000 | — | — |
| 1993-02-11 | $5.78 | $5.79 | 844,800 | — | — |
| 1993-02-10 | $5.78 | $5.78 | 726,400 | — | — |
| 1993-02-09 | $5.58 | $5.58 | 845,600 | — | — |
| 1993-02-08 | $5.70 | $5.70 | 1,002,400 | — | — |
| 1993-02-05 | $5.84 | $5.84 | 2,639,200 | — | — |
| 1993-02-04 | $5.91 | $5.91 | 2,574,400 | — | — |
| 1993-02-03 | $5.30 | $5.30 | 652,800 | — | — |
| 1993-02-02 | $5.09 | $5.09 | 903,200 | — | — |
| 1993-02-01 | $4.92 | $4.92 | 693,600 | — | — |
| 1993-01-29 | $4.88 | $4.88 | 660,800 | — | — |
| 1993-01-28 | $5.00 | $5.00 | 660,800 | — | — |
| 1993-01-27 | $5.19 | $5.19 | 393,600 | — | — |
| 1993-01-26 | $5.33 | $5.33 | 988,800 | — | — |
| 1993-01-25 | $5.42 | $5.42 | 677,600 | — | — |
| 1993-01-22 | $5.36 | $5.36 | 700,000 | — | — |
| 1993-01-21 | $5.13 | $5.12 | 908,000 | — | — |
| 1993-01-20 | $4.91 | $4.91 | 709,600 | — | — |
| 1993-01-19 | $4.97 | $4.97 | 1,108,000 | — | — |
| 1993-01-18 | $4.81 | $4.81 | 548,800 | — | — |
| 1993-01-15 | $4.61 | $4.61 | 242,400 | — | — |
| 1993-01-14 | $4.56 | $4.56 | 233,600 | — | — |
| 1993-01-13 | $4.52 | $4.52 | 248,000 | — | — |
| 1993-01-12 | $4.50 | $4.50 | 455,200 | — | — |
| 1993-01-11 | $4.44 | $4.44 | 438,400 | — | — |
| 1993-01-08 | $4.33 | $4.33 | 381,600 | — | — |
| 1993-01-07 | $4.50 | $4.50 | 432,800 | — | — |
| 1993-01-06 | $4.58 | $4.58 | 505,600 | — | — |
| 1993-01-05 | $4.61 | $4.61 | 811,200 | — | — |
| 1993-01-04 | $4.41 | $4.41 | 341,600 | — | — |