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
- 1987-07-24 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 | $11.84 | $13.81 | 53,200 | — | — |
| 1993-12-30 | $11.75 | $13.70 | 597,200 | — | — |
| 1993-12-29 | $11.78 | $13.74 | 536,800 | — | — |
| 1993-12-28 | $11.94 | $13.92 | 2,011,200 | — | — |
| 1993-12-27 | $11.97 | $13.96 | 411,200 | — | — |
| 1993-12-23 | $11.94 | $13.92 | 349,200 | — | — |
| 1993-12-22 | $11.66 | $13.59 | 534,400 | — | — |
| 1993-12-21 | $11.84 | $13.81 | 463,200 | — | — |
| 1993-12-20 | $11.97 | $13.96 | 941,600 | — | — |
| 1993-12-17 | $11.97 | $13.96 | 274,800 | — | — |
| 1993-12-16 | $12.00 | $13.99 | 480,000 | — | — |
| 1993-12-15 | $12.00 | $13.99 | 652,400 | — | — |
| 1993-12-14 | $11.72 | $13.67 | 492,800 | — | — |
| 1993-12-13 | $11.81 | $13.77 | 159,600 | — | — |
| 1993-12-10 | $12.00 | $13.99 | 306,000 | — | — |
| 1993-12-09 | $12.13 | $14.14 | 352,800 | — | — |
| 1993-12-08 | $12.09 | $14.10 | 1,181,200 | — | — |
| 1993-12-07 | $11.94 | $13.92 | 665,200 | — | — |
| 1993-12-06 | $11.94 | $13.92 | 416,000 | — | — |
| 1993-12-03 | $12.00 | $13.99 | 571,600 | — | — |
| 1993-12-02 | $12.19 | $14.21 | 2,566,000 | — | — |
| 1993-12-01 | $12.16 | $14.18 | 1,570,800 | — | — |
| 1993-11-30 | $12.03 | $14.03 | 938,800 | — | — |
| 1993-11-29 | $11.94 | $13.92 | 1,218,800 | — | — |
| 1993-11-26 | $11.81 | $13.77 | 540,000 | — | — |
| 1993-11-24 | $11.66 | $13.59 | 517,600 | — | — |
| 1993-11-23 | $11.25 | $13.12 | 982,000 | — | — |
| 1993-11-22 | $10.97 | $12.75 | 496,000 | — | — |
| 1993-11-19 | $10.75 | $12.50 | 369,200 | — | — |
| 1993-11-18 | $10.66 | $12.39 | 688,800 | — | — |
| 1993-11-17 | $10.88 | $12.64 | 598,800 | — | — |
| 1993-11-16 | $11.09 | $12.90 | 232,000 | — | — |
| 1993-11-15 | $11.31 | $13.15 | 108,800 | — | — |
| 1993-11-12 | $11.41 | $13.26 | 342,000 | — | — |
| 1993-11-11 | $11.41 | $13.26 | 293,200 | — | — |
| 1993-11-10 | $11.47 | $13.33 | 354,400 | — | — |
| 1993-11-09 | $11.47 | $13.33 | 351,200 | — | — |
| 1993-11-08 | $11.34 | $13.19 | 960,000 | — | — |
| 1993-11-05 | $11.47 | $13.33 | 1,131,200 | — | — |
| 1993-11-04 | $11.22 | $13.04 | 1,026,000 | — | — |
| 1993-11-03 | $11.19 | $13.00 | 1,157,600 | — | — |
| 1993-11-02 | $11.38 | $13.22 | 1,352,000 | — | — |
| 1993-11-01 | $11.66 | $13.55 | 770,800 | — | — |
| 1993-10-29 | $11.88 | $13.80 | 286,000 | — | — |
| 1993-10-28 | $11.91 | $13.84 | 1,328,000 | — | — |
| 1993-10-27 | $11.66 | $13.55 | 314,800 | — | — |
| 1993-10-26 | $11.50 | $13.37 | 665,600 | — | — |
| 1993-10-25 | $11.56 | $13.44 | 761,200 | — | — |
| 1993-10-22 | $11.56 | $13.44 | 272,800 | — | — |
| 1993-10-21 | $11.47 | $13.33 | 602,400 | — | — |
| 1993-10-20 | $11.38 | $13.22 | 682,000 | — | — |
| 1993-10-19 | $11.53 | $13.40 | 329,600 | — | — |
| 1993-10-18 | $11.72 | $13.62 | 883,200 | — | — |
| 1993-10-15 | $12.06 | $14.02 | 1,822,000 | — | — |
| 1993-10-14 | $11.88 | $13.80 | 1,711,200 | — | — |
| 1993-10-13 | $11.41 | $13.26 | 448,400 | — | — |
| 1993-10-12 | $11.41 | $13.26 | 2,038,800 | — | — |
| 1993-10-11 | $11.34 | $13.19 | 852,800 | — | — |
| 1993-10-08 | $11.22 | $13.04 | 582,400 | — | — |
| 1993-10-07 | $11.28 | $13.11 | 1,504,400 | — | — |
| 1993-10-06 | $11.59 | $13.48 | 2,793,600 | — | — |
| 1993-10-05 | $11.53 | $13.40 | 1,104,800 | — | — |
| 1993-10-04 | $11.16 | $12.97 | 989,600 | — | — |
| 1993-10-01 | $11.09 | $12.90 | 572,800 | — | — |
| 1993-09-30 | $11.00 | $12.79 | 1,233,600 | — | — |
| 1993-09-29 | $10.97 | $12.75 | 752,800 | — | — |
| 1993-09-28 | $10.94 | $12.71 | 1,681,600 | — | — |
| 1993-09-27 | $10.72 | $12.46 | 224,800 | — | — |
| 1993-09-24 | $10.69 | $12.42 | 1,166,000 | — | — |
| 1993-09-23 | $10.88 | $12.64 | 2,299,200 | — | — |
| 1993-09-22 | $10.56 | $12.28 | 1,201,200 | — | — |
| 1993-09-21 | $10.28 | $11.95 | 783,200 | — | — |
| 1993-09-20 | $10.25 | $11.91 | 698,000 | — | — |
| 1993-09-17 | $10.31 | $11.99 | 522,000 | — | — |
| 1993-09-16 | $10.00 | $11.62 | 486,000 | — | — |
| 1993-09-15 | $9.94 | $11.55 | 5,506,000 | — | — |
| 1993-09-14 | $10.28 | $11.95 | 128,400 | — | — |
| 1993-09-13 | $10.34 | $12.02 | 404,800 | — | — |
| 1993-09-10 | $10.31 | $11.99 | 319,600 | — | — |
| 1993-09-09 | $10.16 | $11.81 | 330,400 | — | — |
| 1993-09-08 | $10.03 | $11.66 | 370,800 | — | — |
| 1993-09-07 | $10.25 | $11.91 | 301,600 | — | — |
| 1993-09-03 | $10.47 | $12.17 | 547,600 | — | — |
| 1993-09-02 | $10.56 | $12.28 | 382,400 | — | — |
| 1993-09-01 | $10.31 | $11.99 | 324,400 | — | — |
| 1993-08-31 | $10.47 | $12.17 | 1,005,200 | — | — |
| 1993-08-30 | $10.31 | $11.99 | 1,104,800 | — | — |
| 1993-08-27 | $10.13 | $11.77 | 891,600 | — | — |
| 1993-08-26 | $10.47 | $12.17 | 577,200 | — | — |
| 1993-08-25 | $10.66 | $12.39 | 454,000 | — | — |
| 1993-08-24 | $10.81 | $12.53 | 1,564,800 | — | — |
| 1993-08-23 | $10.47 | $12.13 | 382,400 | — | — |
| 1993-08-20 | $10.25 | $11.88 | 1,070,400 | — | — |
| 1993-08-19 | $10.44 | $12.09 | 1,221,600 | — | — |
| 1993-08-18 | $10.56 | $12.24 | 2,196,400 | — | — |
| 1993-08-17 | $10.94 | $12.67 | 2,125,200 | — | — |
| 1993-08-16 | $10.47 | $12.13 | 552,000 | — | — |
| 1993-08-13 | $10.31 | $11.95 | 483,600 | — | — |
| 1993-08-12 | $10.28 | $11.91 | 856,400 | — | — |
| 1993-08-11 | $10.13 | $11.73 | 399,600 | — | — |
| 1993-08-10 | $10.09 | $11.69 | 291,200 | — | — |
| 1993-08-09 | $10.16 | $11.77 | 347,200 | — | — |
| 1993-08-06 | $10.00 | $11.59 | 157,200 | — | — |
| 1993-08-05 | $10.06 | $11.66 | 184,400 | — | — |
| 1993-08-04 | $10.09 | $11.69 | 745,600 | — | — |
| 1993-08-03 | $10.13 | $11.73 | 436,400 | — | — |
| 1993-08-02 | $10.19 | $11.80 | 715,200 | — | — |
| 1993-07-30 | $10.13 | $11.73 | 228,000 | — | — |
| 1993-07-29 | $10.19 | $11.80 | 591,600 | — | — |
| 1993-07-28 | $10.16 | $11.77 | 988,800 | — | — |
| 1993-07-27 | $9.91 | $11.48 | 503,200 | — | — |
| 1993-07-26 | $9.72 | $11.26 | 286,400 | — | — |
| 1993-07-23 | $9.72 | $11.26 | 348,000 | — | — |
| 1993-07-22 | $9.91 | $11.48 | 371,200 | — | — |
| 1993-07-21 | $10.00 | $11.59 | 411,600 | — | — |
| 1993-07-20 | $9.94 | $11.51 | 459,200 | — | — |
| 1993-07-19 | $9.94 | $11.51 | 417,600 | — | — |
| 1993-07-16 | $9.94 | $11.51 | 396,800 | — | — |
| 1993-07-15 | $9.94 | $11.51 | 884,000 | — | — |
| 1993-07-14 | $9.94 | $11.51 | 308,000 | — | — |
| 1993-07-13 | $10.06 | $11.66 | 1,211,600 | — | — |
| 1993-07-12 | $9.91 | $11.48 | 536,800 | — | — |
| 1993-07-09 | $9.91 | $11.48 | 575,200 | — | — |
| 1993-07-08 | $9.66 | $11.19 | 1,148,800 | — | — |
| 1993-07-07 | $9.69 | $11.22 | 330,000 | — | — |
| 1993-07-06 | $9.69 | $11.22 | 556,400 | — | — |
| 1993-07-02 | $9.56 | $11.08 | 248,400 | — | — |
| 1993-07-01 | $9.72 | $11.26 | 722,000 | — | — |
| 1993-06-30 | $9.78 | $11.33 | 492,400 | — | — |
| 1993-06-29 | $9.75 | $11.30 | 1,257,200 | — | — |
| 1993-06-28 | $9.94 | $11.51 | 2,763,200 | — | — |
| 1993-06-25 | $9.16 | $10.61 | 1,128,000 | — | — |
| 1993-06-24 | $9.06 | $10.50 | 4,236,800 | — | — |
| 1993-06-23 | $8.38 | $9.70 | 1,357,200 | — | — |
| 1993-06-22 | $8.41 | $9.74 | 569,600 | — | — |
| 1993-06-21 | $8.38 | $9.70 | 694,400 | — | — |
| 1993-06-18 | $8.41 | $9.74 | 623,600 | — | — |
| 1993-06-17 | $8.53 | $9.88 | 830,800 | — | — |
| 1993-06-16 | $8.59 | $9.96 | 509,200 | — | — |
| 1993-06-15 | $8.63 | $9.99 | 175,600 | — | — |
| 1993-06-14 | $8.59 | $9.96 | 367,600 | — | — |
| 1993-06-11 | $8.66 | $10.03 | 366,800 | — | — |
| 1993-06-10 | $8.75 | $10.14 | 410,400 | — | — |
| 1993-06-09 | $8.69 | $10.07 | 664,400 | — | — |
| 1993-06-08 | $8.69 | $10.07 | 509,200 | — | — |
| 1993-06-07 | $8.72 | $10.10 | 4,632,800 | — | — |
| 1993-06-04 | $8.97 | $10.39 | 1,293,200 | — | — |
| 1993-06-03 | $8.69 | $10.07 | 594,000 | — | — |
| 1993-06-02 | $8.53 | $9.88 | 232,800 | — | — |
| 1993-06-01 | $8.47 | $9.81 | 324,400 | — | — |
| 1993-05-28 | $8.53 | $9.88 | 175,200 | — | — |
| 1993-05-27 | $8.59 | $9.96 | 1,461,600 | — | — |
| 1993-05-26 | $8.56 | $9.92 | 386,800 | — | — |
| 1993-05-25 | $8.50 | $9.85 | 1,166,000 | — | — |
| 1993-05-24 | $8.53 | $9.88 | 674,000 | — | — |
| 1993-05-21 | $8.78 | $10.13 | 302,000 | — | — |
| 1993-05-20 | $8.88 | $10.24 | 670,400 | — | — |
| 1993-05-19 | $8.81 | $10.17 | 396,400 | — | — |
| 1993-05-18 | $8.84 | $10.21 | 649,600 | — | — |
| 1993-05-17 | $8.88 | $10.24 | 788,000 | — | — |
| 1993-05-14 | $8.81 | $10.17 | 202,400 | — | — |
| 1993-05-13 | $8.88 | $10.24 | 338,000 | — | — |
| 1993-05-12 | $8.88 | $10.24 | 522,400 | — | — |
| 1993-05-11 | $8.84 | $10.21 | 603,600 | — | — |
| 1993-05-10 | $8.78 | $10.13 | 339,600 | — | — |
| 1993-05-07 | $8.75 | $10.10 | 249,600 | — | — |
| 1993-05-06 | $8.69 | $10.03 | 780,800 | — | — |
| 1993-05-05 | $8.75 | $10.10 | 950,400 | — | — |
| 1993-05-04 | $8.59 | $9.92 | 1,183,600 | — | — |
| 1993-05-03 | $8.13 | $9.38 | 549,600 | — | — |
| 1993-04-30 | $8.19 | $9.45 | 254,000 | — | — |
| 1993-04-29 | $8.31 | $9.59 | 281,600 | — | — |
| 1993-04-28 | $8.22 | $9.48 | 351,600 | — | — |
| 1993-04-27 | $8.13 | $9.38 | 194,400 | — | — |
| 1993-04-26 | $8.25 | $9.52 | 996,400 | — | — |
| 1993-04-23 | $8.47 | $9.77 | 560,800 | — | — |
| 1993-04-22 | $8.50 | $9.81 | 862,400 | — | — |
| 1993-04-21 | $8.13 | $9.38 | 1,161,600 | — | — |
| 1993-04-20 | $7.91 | $9.12 | 596,800 | — | — |
| 1993-04-19 | $8.09 | $9.34 | 543,600 | — | — |
| 1993-04-16 | $8.31 | $9.59 | 829,600 | — | — |
| 1993-04-15 | $8.50 | $9.81 | 394,400 | — | — |
| 1993-04-14 | $8.56 | $9.88 | 635,200 | — | — |
| 1993-04-13 | $8.34 | $9.63 | 344,000 | — | — |
| 1993-04-12 | $8.19 | $9.45 | 614,400 | — | — |
| 1993-04-08 | $7.84 | $9.05 | 498,800 | — | — |
| 1993-04-07 | $7.88 | $9.09 | 500,800 | — | — |
| 1993-04-06 | $7.84 | $9.05 | 831,600 | — | — |
| 1993-04-05 | $7.81 | $9.02 | 1,255,600 | — | — |
| 1993-04-02 | $7.91 | $9.12 | 2,638,000 | — | — |
| 1993-04-01 | $8.00 | $9.23 | 1,008,800 | — | — |
| 1993-03-31 | $8.28 | $9.56 | 728,000 | — | — |
| 1993-03-30 | $8.28 | $9.56 | 650,800 | — | — |
| 1993-03-29 | $8.41 | $9.70 | 636,800 | — | — |
| 1993-03-26 | $8.66 | $9.99 | 1,107,200 | — | — |
| 1993-03-25 | $8.47 | $9.77 | 5,557,600 | — | — |
| 1993-03-24 | $8.28 | $9.56 | 4,791,200 | — | — |
| 1993-03-23 | $9.34 | $10.78 | 1,045,600 | — | — |
| 1993-03-22 | $9.59 | $11.07 | 306,400 | — | — |
| 1993-03-19 | $9.72 | $11.22 | 212,000 | — | — |
| 1993-03-18 | $9.72 | $11.22 | 1,128,800 | — | — |
| 1993-03-17 | $9.56 | $11.04 | 936,800 | — | — |
| 1993-03-16 | $9.47 | $10.93 | 187,600 | — | — |
| 1993-03-15 | $9.44 | $10.89 | 175,600 | — | — |
| 1993-03-12 | $9.38 | $10.82 | 92,800 | — | — |
| 1993-03-11 | $9.44 | $10.89 | 412,000 | — | — |
| 1993-03-10 | $9.44 | $10.89 | 963,600 | — | — |
| 1993-03-09 | $9.31 | $10.75 | 373,600 | — | — |
| 1993-03-08 | $9.34 | $10.78 | 637,600 | — | — |
| 1993-03-05 | $9.34 | $10.78 | 334,800 | — | — |
| 1993-03-04 | $9.25 | $10.67 | 360,400 | — | — |
| 1993-03-03 | $9.44 | $10.89 | 853,200 | — | — |
| 1993-03-02 | $9.47 | $10.93 | 346,400 | — | — |
| 1993-03-01 | $9.44 | $10.89 | 431,600 | — | — |
| 1993-02-26 | $9.44 | $10.89 | 452,800 | — | — |
| 1993-02-25 | $9.22 | $10.64 | 786,800 | — | — |
| 1993-02-24 | $9.09 | $10.49 | 358,000 | — | — |
| 1993-02-23 | $8.72 | $10.06 | 209,600 | — | — |
| 1993-02-22 | $8.84 | $10.17 | 508,000 | — | — |
| 1993-02-19 | $8.66 | $9.95 | 434,000 | — | — |
| 1993-02-18 | $8.75 | $10.06 | 1,496,400 | — | — |
| 1993-02-17 | $8.94 | $10.27 | 737,600 | — | — |
| 1993-02-16 | $9.06 | $10.42 | 1,200,400 | — | — |
| 1993-02-12 | $9.75 | $11.21 | 711,200 | — | — |
| 1993-02-11 | $9.69 | $11.14 | 367,200 | — | — |
| 1993-02-10 | $9.72 | $11.17 | 690,800 | — | — |
| 1993-02-09 | $9.63 | $11.06 | 472,400 | — | — |
| 1993-02-08 | $9.81 | $11.28 | 1,665,200 | — | — |
| 1993-02-05 | $9.50 | $10.92 | 902,800 | — | — |
| 1993-02-04 | $9.59 | $11.03 | 1,054,000 | — | — |
| 1993-02-03 | $9.47 | $10.88 | 1,632,000 | — | — |
| 1993-02-02 | $9.25 | $10.63 | 463,200 | — | — |
| 1993-02-01 | $9.09 | $10.45 | 752,800 | — | — |
| 1993-01-29 | $8.91 | $10.24 | 196,800 | — | — |
| 1993-01-28 | $8.91 | $10.24 | 231,200 | — | — |
| 1993-01-27 | $8.81 | $10.13 | 939,200 | — | — |
| 1993-01-26 | $9.13 | $10.49 | 698,800 | — | — |
| 1993-01-25 | $8.88 | $10.20 | 508,800 | — | — |
| 1993-01-22 | $8.84 | $10.17 | 772,800 | — | — |
| 1993-01-21 | $8.69 | $9.99 | 1,131,600 | — | — |
| 1993-01-20 | $8.84 | $10.17 | 861,200 | — | — |
| 1993-01-19 | $8.94 | $10.27 | 524,000 | — | — |
| 1993-01-18 | $8.91 | $10.24 | 293,600 | — | — |
| 1993-01-15 | $8.94 | $10.27 | 5,300,400 | — | — |
| 1993-01-14 | $9.16 | $10.52 | 1,638,800 | — | — |
| 1993-01-13 | $8.84 | $10.17 | 1,427,600 | — | — |
| 1993-01-12 | $8.56 | $9.84 | 432,800 | — | — |
| 1993-01-11 | $8.56 | $9.84 | 1,693,600 | — | — |
| 1993-01-08 | $8.56 | $9.84 | 1,066,800 | — | — |
| 1993-01-07 | $8.34 | $9.59 | 1,789,600 | — | — |
| 1993-01-06 | $8.13 | $9.34 | 748,800 | — | — |
| 1993-01-05 | $8.09 | $9.30 | 290,000 | — | — |
| 1993-01-04 | $8.22 | $9.45 | 304,800 | — | — |