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
- 1981-12-31 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 | $11.05 | $20.71 | 556,462 | — | — |
| 1993-12-30 | $11.10 | $20.80 | 599,226 | — | — |
| 1993-12-29 | $11.10 | $20.80 | 1,540,305 | — | — |
| 1993-12-28 | $10.91 | $20.44 | 975,710 | — | — |
| 1993-12-27 | $11.10 | $20.80 | 913,269 | — | — |
| 1993-12-23 | $11.01 | $20.62 | 1,745,469 | — | — |
| 1993-12-22 | $10.62 | $19.91 | 2,576,095 | — | — |
| 1993-12-21 | $10.29 | $19.28 | 1,997,071 | — | — |
| 1993-12-20 | $10.34 | $19.37 | 2,622,270 | — | — |
| 1993-12-17 | $10.48 | $19.64 | 6,920,222 | — | — |
| 1993-12-16 | $10.43 | $19.55 | 1,923,610 | — | — |
| 1993-12-15 | $10.43 | $19.55 | 983,056 | — | — |
| 1993-12-14 | $10.72 | $20.09 | 2,621,745 | — | — |
| 1993-12-13 | $10.48 | $19.64 | 1,749,142 | — | — |
| 1993-12-10 | $10.58 | $19.82 | 3,358,447 | — | — |
| 1993-12-09 | $10.48 | $19.64 | 3,123,899 | — | — |
| 1993-12-08 | $10.72 | $20.09 | 1,003,782 | — | — |
| 1993-12-07 | $10.86 | $20.36 | 1,890,291 | — | — |
| 1993-12-06 | $10.86 | $20.36 | 1,933,580 | — | — |
| 1993-12-03 | $10.82 | $20.27 | 895,953 | — | — |
| 1993-12-02 | $10.86 | $20.36 | 1,357,966 | — | — |
| 1993-12-01 | $10.58 | $19.82 | 2,221,912 | — | — |
| 1993-11-30 | $10.86 | $20.36 | 3,838,300 | — | — |
| 1993-11-29 | $10.82 | $20.27 | 2,995,606 | — | — |
| 1993-11-26 | $10.91 | $20.44 | 2,297,995 | — | — |
| 1993-11-24 | $11.39 | $21.34 | 801,242 | — | — |
| 1993-11-23 | $11.53 | $21.61 | 852,402 | — | — |
| 1993-11-22 | $11.67 | $21.87 | 947,375 | — | — |
| 1993-11-19 | $11.82 | $22.14 | 686,591 | — | — |
| 1993-11-18 | $11.91 | $22.32 | 1,503,312 | — | — |
| 1993-11-17 | $11.86 | $22.23 | 3,399,900 | — | — |
| 1993-11-16 | $11.29 | $21.16 | 1,466,320 | — | — |
| 1993-11-15 | $11.24 | $21.07 | 1,876,648 | — | — |
| 1993-11-12 | $11.86 | $22.23 | 1,504,887 | — | — |
| 1993-11-11 | $11.58 | $21.69 | 2,856,818 | — | — |
| 1993-11-10 | $11.86 | $22.23 | 2,107,523 | — | — |
| 1993-11-09 | $11.91 | $22.32 | 1,095,345 | — | — |
| 1993-11-08 | $12.10 | $22.68 | 798,094 | — | — |
| 1993-11-05 | $12.39 | $23.21 | 834,299 | — | — |
| 1993-11-04 | $12.48 | $23.39 | 1,405,978 | — | — |
| 1993-11-03 | $12.34 | $23.12 | 1,684,864 | — | — |
| 1993-11-02 | $12.34 | $23.12 | 1,077,767 | — | — |
| 1993-11-01 | $12.48 | $23.39 | 1,610,617 | — | — |
| 1993-10-29 | $12.29 | $22.83 | 1,935,416 | — | — |
| 1993-10-28 | $12.10 | $22.48 | 1,615,339 | — | — |
| 1993-10-27 | $12.01 | $22.30 | 2,324,231 | — | — |
| 1993-10-26 | $11.82 | $21.95 | 2,105,687 | — | — |
| 1993-10-25 | $12.44 | $23.10 | 823,805 | — | — |
| 1993-10-22 | $12.10 | $22.48 | 1,118,171 | — | — |
| 1993-10-21 | $12.39 | $23.01 | 627,298 | — | — |
| 1993-10-20 | $12.29 | $22.83 | 1,640,001 | — | — |
| 1993-10-19 | $12.48 | $23.19 | 1,599,598 | — | — |
| 1993-10-18 | $12.58 | $23.36 | 2,582,916 | — | — |
| 1993-10-15 | $12.91 | $23.98 | 2,158,946 | — | — |
| 1993-10-14 | $13.29 | $24.69 | 2,896,172 | — | — |
| 1993-10-13 | $13.20 | $24.52 | 1,369,772 | — | — |
| 1993-10-12 | $13.53 | $25.13 | 1,446,118 | — | — |
| 1993-10-11 | $13.63 | $25.31 | 2,412,646 | — | — |
| 1993-10-08 | $13.01 | $24.16 | 1,095,083 | — | — |
| 1993-10-07 | $13.05 | $24.25 | 1,440,084 | — | — |
| 1993-10-06 | $13.25 | $24.60 | 3,488,839 | — | — |
| 1993-10-05 | $13.48 | $25.05 | 3,550,494 | — | — |
| 1993-10-04 | $14.06 | $26.11 | 5,779,489 | — | — |
| 1993-10-01 | $13.39 | $24.87 | 9,363,302 | — | — |
| 1993-09-30 | $12.86 | $23.90 | 4,996,612 | — | — |
| 1993-09-29 | $12.91 | $23.98 | 4,429,131 | — | — |
| 1993-09-28 | $12.24 | $22.75 | 1,186,908 | — | — |
| 1993-09-27 | $12.15 | $22.57 | 2,527,559 | — | — |
| 1993-09-24 | $11.86 | $22.04 | 1,728,416 | — | — |
| 1993-09-23 | $11.77 | $21.86 | 1,338,552 | — | — |
| 1993-09-22 | $12.01 | $22.30 | 1,538,468 | — | — |
| 1993-09-21 | $12.24 | $22.75 | 1,117,384 | — | — |
| 1993-09-20 | $11.96 | $22.21 | 1,373,445 | — | — |
| 1993-09-17 | $12.10 | $22.48 | 2,194,626 | — | — |
| 1993-09-16 | $12.29 | $22.83 | 1,479,176 | — | — |
| 1993-09-15 | $12.44 | $23.10 | 1,569,164 | — | — |
| 1993-09-14 | $12.10 | $22.48 | 1,089,574 | — | — |
| 1993-09-13 | $11.91 | $22.13 | 1,631,868 | — | — |
| 1993-09-10 | $12.10 | $22.48 | 1,323,597 | — | — |
| 1993-09-09 | $12.20 | $22.66 | 1,327,270 | — | — |
| 1993-09-08 | $12.20 | $22.66 | 1,519,841 | — | — |
| 1993-09-07 | $12.29 | $22.83 | 932,946 | — | — |
| 1993-09-03 | $12.67 | $23.54 | 883,098 | — | — |
| 1993-09-02 | $12.63 | $23.45 | 978,596 | — | — |
| 1993-09-01 | $12.67 | $23.54 | 961,018 | — | — |
| 1993-08-31 | $12.48 | $23.19 | 1,366,624 | — | — |
| 1993-08-30 | $12.48 | $23.19 | 986,992 | — | — |
| 1993-08-27 | $12.48 | $23.19 | 995,912 | — | — |
| 1993-08-26 | $12.67 | $23.54 | 1,330,418 | — | — |
| 1993-08-25 | $12.53 | $23.28 | 1,205,536 | — | — |
| 1993-08-24 | $12.44 | $23.10 | 1,548,700 | — | — |
| 1993-08-23 | $12.10 | $22.48 | 747,721 | — | — |
| 1993-08-20 | $12.20 | $22.66 | 1,196,878 | — | — |
| 1993-08-19 | $12.15 | $22.57 | 1,020,311 | — | — |
| 1993-08-18 | $12.05 | $22.39 | 614,705 | — | — |
| 1993-08-17 | $11.96 | $22.21 | 1,531,122 | — | — |
| 1993-08-16 | $12.05 | $22.39 | 615,230 | — | — |
| 1993-08-13 | $12.01 | $22.30 | 1,233,871 | — | — |
| 1993-08-12 | $11.91 | $22.13 | 874,702 | — | — |
| 1993-08-11 | $11.77 | $21.86 | 1,399,681 | — | — |
| 1993-08-10 | $11.82 | $21.95 | 1,254,335 | — | — |
| 1993-08-09 | $11.67 | $21.68 | 1,229,411 | — | — |
| 1993-08-06 | $11.48 | $21.33 | 961,280 | — | — |
| 1993-08-05 | $11.20 | $20.80 | 1,969,261 | — | — |
| 1993-08-04 | $11.48 | $21.33 | 902,250 | — | — |
| 1993-08-03 | $11.58 | $21.51 | 1,836,770 | — | — |
| 1993-08-02 | $11.58 | $21.51 | 1,343,012 | — | — |
| 1993-07-30 | $11.72 | $21.57 | 1,148,604 | — | — |
| 1993-07-29 | $11.67 | $21.49 | 1,057,304 | — | — |
| 1993-07-28 | $11.63 | $21.40 | 1,764,884 | — | — |
| 1993-07-27 | $11.39 | $20.96 | 1,335,141 | — | — |
| 1993-07-26 | $11.43 | $21.05 | 2,367,520 | — | — |
| 1993-07-23 | $10.91 | $20.08 | 753,755 | — | — |
| 1993-07-22 | $10.96 | $20.17 | 1,331,206 | — | — |
| 1993-07-21 | $10.91 | $20.08 | 1,543,191 | — | — |
| 1993-07-20 | $10.91 | $20.08 | 3,488,839 | — | — |
| 1993-07-19 | $10.91 | $20.08 | 2,038,261 | — | — |
| 1993-07-16 | $10.96 | $20.17 | 1,662,564 | — | — |
| 1993-07-15 | $10.86 | $20.00 | 1,802,663 | — | — |
| 1993-07-14 | $11.24 | $20.70 | 742,211 | — | — |
| 1993-07-13 | $11.15 | $20.52 | 838,234 | — | — |
| 1993-07-12 | $11.24 | $20.70 | 301,974 | — | — |
| 1993-07-09 | $11.29 | $20.78 | 1,127,091 | — | — |
| 1993-07-08 | $11.29 | $20.78 | 1,550,799 | — | — |
| 1993-07-07 | $11.10 | $20.43 | 1,485,472 | — | — |
| 1993-07-06 | $10.91 | $20.08 | 2,766,305 | — | — |
| 1993-07-02 | $10.82 | $19.91 | 2,243,163 | — | — |
| 1993-07-01 | $11.01 | $20.26 | 1,335,141 | — | — |
| 1993-06-30 | $10.67 | $19.64 | 1,918,626 | — | — |
| 1993-06-29 | $11.05 | $20.35 | 811,474 | — | — |
| 1993-06-28 | $10.96 | $20.17 | 1,488,096 | — | — |
| 1993-06-25 | $10.96 | $20.17 | 1,057,304 | — | — |
| 1993-06-24 | $11.01 | $20.26 | 1,464,221 | — | — |
| 1993-06-23 | $11.05 | $20.35 | 2,288,026 | — | — |
| 1993-06-22 | $11.43 | $21.05 | 859,748 | — | — |
| 1993-06-21 | $11.48 | $21.14 | 593,192 | — | — |
| 1993-06-18 | $11.39 | $20.96 | 949,474 | — | — |
| 1993-06-17 | $11.39 | $20.96 | 1,291,589 | — | — |
| 1993-06-16 | $11.39 | $20.96 | 1,881,371 | — | — |
| 1993-06-15 | $11.24 | $20.70 | 1,234,658 | — | — |
| 1993-06-14 | $11.29 | $20.78 | 2,347,581 | — | — |
| 1993-06-11 | $11.43 | $21.05 | 1,773,541 | — | — |
| 1993-06-10 | $12.01 | $22.10 | 862,896 | — | — |
| 1993-06-09 | $12.05 | $22.19 | 567,743 | — | — |
| 1993-06-08 | $12.10 | $22.28 | 1,193,467 | — | — |
| 1993-06-07 | $12.05 | $22.19 | 712,040 | — | — |
| 1993-06-04 | $12.05 | $22.19 | 858,436 | — | — |
| 1993-06-03 | $12.24 | $22.54 | 2,052,166 | — | — |
| 1993-06-02 | $12.15 | $22.36 | 1,589,104 | — | — |
| 1993-06-01 | $12.01 | $22.10 | 1,383,152 | — | — |
| 1993-05-28 | $11.77 | $21.66 | 1,770,393 | — | — |
| 1993-05-27 | $11.82 | $21.75 | 1,717,921 | — | — |
| 1993-05-26 | $11.63 | $21.40 | 1,605,370 | — | — |
| 1993-05-25 | $11.48 | $21.14 | 1,130,239 | — | — |
| 1993-05-24 | $11.43 | $21.05 | 598,177 | — | — |
| 1993-05-21 | $11.39 | $20.96 | 1,667,549 | — | — |
| 1993-05-20 | $11.43 | $21.05 | 1,153,064 | — | — |
| 1993-05-19 | $11.43 | $21.05 | 2,990,096 | — | — |
| 1993-05-18 | $11.58 | $21.31 | 2,064,759 | — | — |
| 1993-05-17 | $11.43 | $21.05 | 1,408,076 | — | — |
| 1993-05-14 | $11.10 | $20.43 | 1,017,425 | — | — |
| 1993-05-13 | $11.29 | $20.78 | 2,492,141 | — | — |
| 1993-05-12 | $11.43 | $21.05 | 1,645,511 | — | — |
| 1993-05-11 | $10.91 | $20.08 | 467,260 | — | — |
| 1993-05-10 | $10.91 | $20.08 | 850,303 | — | — |
| 1993-05-07 | $11.29 | $20.78 | 2,182,820 | — | — |
| 1993-05-06 | $11.20 | $20.61 | 1,811,059 | — | — |
| 1993-05-05 | $11.05 | $20.35 | 1,137,585 | — | — |
| 1993-05-04 | $11.29 | $20.78 | 1,140,471 | — | — |
| 1993-05-03 | $11.15 | $20.52 | 1,044,710 | — | — |
| 1993-04-30 | $11.10 | $20.24 | 1,294,738 | — | — |
| 1993-04-29 | $11.20 | $20.41 | 1,184,285 | — | — |
| 1993-04-28 | $10.96 | $19.98 | 2,550,646 | — | — |
| 1993-04-27 | $10.62 | $19.37 | 2,467,741 | — | — |
| 1993-04-26 | $10.91 | $19.89 | 555,150 | — | — |
| 1993-04-23 | $11.24 | $20.50 | 1,271,650 | — | — |
| 1993-04-22 | $11.05 | $20.15 | 813,835 | — | — |
| 1993-04-21 | $10.96 | $19.98 | 838,234 | — | — |
| 1993-04-20 | $11.53 | $21.02 | 772,907 | — | — |
| 1993-04-19 | $11.63 | $21.19 | 1,224,426 | — | — |
| 1993-04-16 | $11.43 | $20.85 | 1,757,013 | — | — |
| 1993-04-15 | $11.34 | $20.67 | 1,071,733 | — | — |
| 1993-04-14 | $11.63 | $21.19 | 3,035,747 | — | — |
| 1993-04-13 | $11.72 | $21.37 | 1,575,986 | — | — |
| 1993-04-12 | $11.43 | $20.85 | 1,605,107 | — | — |
| 1993-04-08 | $11.43 | $20.85 | 2,122,478 | — | — |
| 1993-04-07 | $11.34 | $20.67 | 1,854,610 | — | — |
| 1993-04-06 | $11.15 | $20.32 | 1,120,532 | — | — |
| 1993-04-05 | $11.20 | $20.41 | 1,168,019 | — | — |
| 1993-04-02 | $10.91 | $19.89 | 805,177 | — | — |
| 1993-04-01 | $10.67 | $19.46 | 540,720 | — | — |
| 1993-03-31 | $10.72 | $19.54 | 609,720 | — | — |
| 1993-03-30 | $10.91 | $19.89 | 601,063 | — | — |
| 1993-03-29 | $11.05 | $20.15 | 684,493 | — | — |
| 1993-03-26 | $10.91 | $19.89 | 534,161 | — | — |
| 1993-03-25 | $11.10 | $20.24 | 964,166 | — | — |
| 1993-03-24 | $10.86 | $19.80 | 1,249,874 | — | — |
| 1993-03-23 | $10.91 | $19.89 | 1,817,880 | — | — |
| 1993-03-22 | $10.96 | $19.98 | 1,184,023 | — | — |
| 1993-03-19 | $10.67 | $19.46 | 1,348,521 | — | — |
| 1993-03-18 | $10.67 | $19.46 | 1,147,030 | — | — |
| 1993-03-17 | $10.72 | $19.54 | 1,344,586 | — | — |
| 1993-03-16 | $10.82 | $19.72 | 540,983 | — | — |
| 1993-03-15 | $10.72 | $19.54 | 899,364 | — | — |
| 1993-03-12 | $10.48 | $19.11 | 1,519,841 | — | — |
| 1993-03-11 | $10.67 | $19.46 | 798,356 | — | — |
| 1993-03-10 | $10.72 | $19.54 | 1,415,947 | — | — |
| 1993-03-09 | $10.86 | $19.80 | 1,216,817 | — | — |
| 1993-03-08 | $11.05 | $20.15 | 1,606,157 | — | — |
| 1993-03-05 | $11.01 | $20.06 | 2,164,718 | — | — |
| 1993-03-04 | $11.05 | $20.15 | 1,697,458 | — | — |
| 1993-03-03 | $11.15 | $20.32 | 3,253,766 | — | — |
| 1993-03-02 | $11.15 | $20.32 | 3,708,696 | — | — |
| 1993-03-01 | $10.91 | $19.89 | 1,407,814 | — | — |
| 1993-02-26 | $10.72 | $19.54 | 1,643,149 | — | — |
| 1993-02-25 | $10.58 | $19.28 | 1,135,749 | — | — |
| 1993-02-24 | $10.82 | $19.72 | 988,041 | — | — |
| 1993-02-23 | $10.91 | $19.89 | 2,285,927 | — | — |
| 1993-02-22 | $10.62 | $19.37 | 1,688,013 | — | — |
| 1993-02-19 | $10.34 | $18.85 | 1,574,412 | — | — |
| 1993-02-18 | $10.05 | $18.33 | 1,036,053 | — | — |
| 1993-02-17 | $10.10 | $18.41 | 928,486 | — | — |
| 1993-02-16 | $10.20 | $18.59 | 1,265,354 | — | — |
| 1993-02-12 | $10.20 | $18.59 | 830,364 | — | — |
| 1993-02-11 | $10.58 | $19.28 | 1,281,357 | — | — |
| 1993-02-10 | $10.34 | $18.85 | 928,748 | — | — |
| 1993-02-09 | $10.62 | $19.37 | 679,245 | — | — |
| 1993-02-08 | $10.62 | $19.37 | 1,607,206 | — | — |
| 1993-02-05 | $10.77 | $19.63 | 3,165,089 | — | — |
| 1993-02-04 | $10.53 | $19.19 | 2,502,897 | — | — |
| 1993-02-03 | $10.24 | $18.67 | 972,037 | — | — |
| 1993-02-02 | $10.24 | $18.67 | 3,561,513 | — | — |
| 1993-02-01 | $10.43 | $19.02 | 1,888,979 | — | — |
| 1993-01-29 | $10.43 | $18.83 | 4,674,174 | — | — |
| 1993-01-28 | $10.10 | $18.22 | 3,086,907 | — | — |
| 1993-01-27 | $9.91 | $17.88 | 1,644,461 | — | — |
| 1993-01-26 | $9.86 | $17.79 | 1,735,499 | — | — |
| 1993-01-25 | $9.77 | $17.62 | 1,833,359 | — | — |
| 1993-01-22 | $9.39 | $16.94 | 1,249,087 | — | — |
| 1993-01-21 | $9.43 | $17.02 | 570,367 | — | — |
| 1993-01-20 | $9.43 | $17.02 | 737,489 | — | — |
| 1993-01-19 | $9.48 | $17.11 | 1,439,297 | — | — |
| 1993-01-18 | $9.48 | $17.11 | 338,442 | — | — |
| 1993-01-15 | $9.48 | $17.11 | 946,588 | — | — |
| 1993-01-14 | $9.53 | $17.19 | 970,463 | — | — |
| 1993-01-13 | $9.62 | $17.37 | 654,846 | — | — |
| 1993-01-12 | $9.39 | $16.94 | 2,476,661 | — | — |
| 1993-01-11 | $9.58 | $17.28 | 714,664 | — | — |
| 1993-01-08 | $9.43 | $17.02 | 784,189 | — | — |
| 1993-01-07 | $9.43 | $17.02 | 989,877 | — | — |
| 1993-01-06 | $9.53 | $17.19 | 665,078 | — | — |
| 1993-01-05 | $9.43 | $17.02 | 929,010 | — | — |
| 1993-01-04 | $9.62 | $17.37 | 1,297,886 | — | — |