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
- 1986-07-09 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 | $9.63 | $9.62 | 2,273,600 | — | — |
| 1993-12-30 | $9.69 | $9.69 | 2,006,600 | — | — |
| 1993-12-29 | $9.44 | $9.44 | 1,999,200 | — | — |
| 1993-12-28 | $9.50 | $9.50 | 1,468,800 | — | — |
| 1993-12-27 | $9.75 | $9.75 | 858,400 | — | — |
| 1993-12-23 | $9.63 | $9.62 | 1,386,200 | — | — |
| 1993-12-22 | $9.75 | $9.75 | 1,818,400 | — | — |
| 1993-12-21 | $9.75 | $9.75 | 2,638,400 | — | — |
| 1993-12-20 | $9.88 | $9.88 | 2,084,200 | — | — |
| 1993-12-17 | $10.00 | $10.00 | 3,609,200 | — | — |
| 1993-12-16 | $9.63 | $9.62 | 2,091,400 | — | — |
| 1993-12-15 | $9.81 | $9.81 | 1,354,200 | — | — |
| 1993-12-14 | $9.56 | $9.56 | 1,956,600 | — | — |
| 1993-12-13 | $9.81 | $9.81 | 2,571,600 | — | — |
| 1993-12-10 | $10.00 | $10.00 | 2,254,000 | — | — |
| 1993-12-09 | $10.00 | $10.00 | 2,380,400 | — | — |
| 1993-12-08 | $10.13 | $10.12 | 1,694,800 | — | — |
| 1993-12-07 | $10.06 | $10.06 | 3,963,800 | — | — |
| 1993-12-06 | $10.50 | $10.50 | 4,477,400 | — | — |
| 1993-12-03 | $10.13 | $10.12 | 4,146,600 | — | — |
| 1993-12-02 | $10.19 | $10.19 | 6,600,600 | — | — |
| 1993-12-01 | $10.00 | $10.00 | 10,498,600 | — | — |
| 1993-11-30 | $9.56 | $9.56 | 2,459,400 | — | — |
| 1993-11-29 | $9.06 | $9.06 | 855,600 | — | — |
| 1993-11-26 | $9.13 | $9.12 | 105,800 | — | — |
| 1993-11-24 | $9.13 | $9.12 | 1,146,200 | — | — |
| 1993-11-23 | $9.31 | $9.31 | 3,830,000 | — | — |
| 1993-11-22 | $9.00 | $9.00 | 3,035,000 | — | — |
| 1993-11-19 | $9.00 | $9.00 | 2,266,800 | — | — |
| 1993-11-18 | $9.19 | $9.19 | 2,655,000 | — | — |
| 1993-11-17 | $9.38 | $9.37 | 2,182,400 | — | — |
| 1993-11-16 | $9.50 | $9.50 | 2,005,400 | — | — |
| 1993-11-15 | $9.50 | $9.50 | 2,027,600 | — | — |
| 1993-11-12 | $9.38 | $9.37 | 1,721,400 | — | — |
| 1993-11-11 | $9.38 | $9.37 | 2,318,200 | — | — |
| 1993-11-10 | $9.50 | $9.50 | 1,657,000 | — | — |
| 1993-11-09 | $9.00 | $9.00 | 1,887,600 | — | — |
| 1993-11-08 | $9.13 | $9.12 | 1,447,000 | — | — |
| 1993-11-05 | $8.94 | $8.94 | 1,683,800 | — | — |
| 1993-11-04 | $8.69 | $8.69 | 2,186,000 | — | — |
| 1993-11-03 | $8.94 | $8.94 | 2,133,200 | — | — |
| 1993-11-02 | $8.94 | $8.94 | 1,336,600 | — | — |
| 1993-11-01 | $9.06 | $9.06 | 2,385,400 | — | — |
| 1993-10-29 | $8.88 | $8.88 | 2,361,800 | — | — |
| 1993-10-28 | $9.25 | $9.25 | 2,174,800 | — | — |
| 1993-10-27 | $9.13 | $9.12 | 2,498,800 | — | — |
| 1993-10-26 | $9.44 | $9.44 | 3,016,600 | — | — |
| 1993-10-25 | $9.75 | $9.75 | 2,359,200 | — | — |
| 1993-10-22 | $9.50 | $9.50 | 3,009,800 | — | — |
| 1993-10-21 | $10.19 | $10.19 | 4,779,200 | — | — |
| 1993-10-20 | $10.00 | $10.00 | 1,466,800 | — | — |
| 1993-10-19 | $9.97 | $9.97 | 2,839,600 | — | — |
| 1993-10-18 | $10.41 | $10.41 | 5,619,200 | — | — |
| 1993-10-15 | $9.97 | $9.97 | 2,752,000 | — | — |
| 1993-10-14 | $10.00 | $10.00 | 1,114,800 | — | — |
| 1993-10-13 | $10.00 | $10.00 | 1,920,000 | — | — |
| 1993-10-12 | $9.72 | $9.72 | 1,126,000 | — | — |
| 1993-10-11 | $9.94 | $9.94 | 2,103,200 | — | — |
| 1993-10-08 | $9.91 | $9.91 | 2,290,000 | — | — |
| 1993-10-07 | $9.53 | $9.53 | 1,026,800 | — | — |
| 1993-10-06 | $9.41 | $9.41 | 1,960,800 | — | — |
| 1993-10-05 | $9.44 | $9.44 | 1,243,600 | — | — |
| 1993-10-04 | $9.41 | $9.41 | 2,202,800 | — | — |
| 1993-10-01 | $9.41 | $9.41 | 860,000 | — | — |
| 1993-09-30 | $9.47 | $9.47 | 2,830,400 | — | — |
| 1993-09-29 | $9.47 | $9.47 | 1,512,000 | — | — |
| 1993-09-28 | $9.41 | $9.41 | 702,800 | — | — |
| 1993-09-27 | $9.44 | $9.44 | 774,400 | — | — |
| 1993-09-24 | $9.44 | $9.44 | 994,000 | — | — |
| 1993-09-23 | $9.41 | $9.41 | 2,265,200 | — | — |
| 1993-09-22 | $9.16 | $9.16 | 1,186,400 | — | — |
| 1993-09-21 | $8.94 | $8.94 | 1,492,800 | — | — |
| 1993-09-20 | $8.94 | $8.94 | 1,541,600 | — | — |
| 1993-09-17 | $8.94 | $8.94 | 1,927,600 | — | — |
| 1993-09-16 | $8.97 | $8.97 | 800,800 | — | — |
| 1993-09-15 | $8.88 | $8.88 | 1,580,800 | — | — |
| 1993-09-14 | $9.19 | $9.19 | 740,400 | — | — |
| 1993-09-13 | $9.16 | $9.16 | 416,000 | — | — |
| 1993-09-10 | $9.16 | $9.16 | 587,600 | — | — |
| 1993-09-09 | $9.00 | $9.00 | 222,400 | — | — |
| 1993-09-08 | $8.88 | $8.88 | 1,098,400 | — | — |
| 1993-09-07 | $9.22 | $9.22 | 382,400 | — | — |
| 1993-09-03 | $9.28 | $9.28 | 461,600 | — | — |
| 1993-09-02 | $9.22 | $9.22 | 2,008,800 | — | — |
| 1993-09-01 | $9.50 | $9.50 | 2,320,800 | — | — |
| 1993-08-31 | $9.50 | $9.50 | 1,866,800 | — | — |
| 1993-08-30 | $9.28 | $9.28 | 1,431,200 | — | — |
| 1993-08-27 | $9.16 | $9.16 | 1,522,000 | — | — |
| 1993-08-26 | $8.88 | $8.88 | 872,000 | — | — |
| 1993-08-25 | $8.91 | $8.91 | 941,200 | — | — |
| 1993-08-24 | $8.81 | $8.81 | 1,467,600 | — | — |
| 1993-08-23 | $8.72 | $8.72 | 799,200 | — | — |
| 1993-08-20 | $8.88 | $8.88 | 531,600 | — | — |
| 1993-08-19 | $8.75 | $8.75 | 962,800 | — | — |
| 1993-08-18 | $8.63 | $8.62 | 730,400 | — | — |
| 1993-08-17 | $8.31 | $8.31 | 326,800 | — | — |
| 1993-08-16 | $8.31 | $8.31 | 312,800 | — | — |
| 1993-08-13 | $8.19 | $8.19 | 582,800 | — | — |
| 1993-08-12 | $8.19 | $8.19 | 2,080,800 | — | — |
| 1993-08-11 | $8.00 | $8.00 | 1,782,400 | — | — |
| 1993-08-10 | $8.06 | $8.06 | 1,880,000 | — | — |
| 1993-08-09 | $8.16 | $8.16 | 539,200 | — | — |
| 1993-08-06 | $8.25 | $8.25 | 284,800 | — | — |
| 1993-08-05 | $8.44 | $8.44 | 250,400 | — | — |
| 1993-08-04 | $8.44 | $8.44 | 780,800 | — | — |
| 1993-08-03 | $8.38 | $8.37 | 2,094,800 | — | — |
| 1993-08-02 | $8.13 | $8.13 | 342,400 | — | — |
| 1993-07-30 | $7.94 | $7.94 | 576,000 | — | — |
| 1993-07-29 | $7.94 | $7.94 | 340,400 | — | — |
| 1993-07-28 | $7.88 | $7.87 | 623,600 | — | — |
| 1993-07-27 | $8.06 | $8.06 | 369,600 | — | — |
| 1993-07-26 | $8.16 | $8.16 | 360,000 | — | — |
| 1993-07-23 | $8.06 | $8.06 | 309,600 | — | — |
| 1993-07-22 | $7.88 | $7.87 | 1,223,200 | — | — |
| 1993-07-21 | $8.19 | $8.19 | 260,000 | — | — |
| 1993-07-20 | $8.31 | $8.31 | 414,400 | — | — |
| 1993-07-19 | $8.25 | $8.25 | 461,200 | — | — |
| 1993-07-16 | $8.38 | $8.37 | 664,400 | — | — |
| 1993-07-15 | $8.63 | $8.62 | 977,600 | — | — |
| 1993-07-14 | $8.63 | $8.62 | 315,600 | — | — |
| 1993-07-13 | $8.50 | $8.50 | 605,200 | — | — |
| 1993-07-12 | $8.31 | $8.31 | 1,042,000 | — | — |
| 1993-07-09 | $8.41 | $8.41 | 764,800 | — | — |
| 1993-07-08 | $8.38 | $8.37 | 540,000 | — | — |
| 1993-07-07 | $8.41 | $8.41 | 898,000 | — | — |
| 1993-07-06 | $8.25 | $8.25 | 699,600 | — | — |
| 1993-07-02 | $8.28 | $8.28 | 926,400 | — | — |
| 1993-07-01 | $8.44 | $8.44 | 764,000 | — | — |
| 1993-06-30 | $8.50 | $8.50 | 540,800 | — | — |
| 1993-06-29 | $8.63 | $8.62 | 1,265,600 | — | — |
| 1993-06-28 | $8.69 | $8.69 | 783,600 | — | — |
| 1993-06-25 | $8.88 | $8.88 | 742,400 | — | — |
| 1993-06-24 | $8.69 | $8.69 | 1,015,200 | — | — |
| 1993-06-23 | $8.69 | $8.69 | 1,958,400 | — | — |
| 1993-06-22 | $8.34 | $8.34 | 2,976,400 | — | — |
| 1993-06-21 | $8.75 | $8.75 | 2,466,000 | — | — |
| 1993-06-18 | $8.75 | $8.75 | 4,099,200 | — | — |
| 1993-06-17 | $9.25 | $9.25 | 9,848,400 | — | — |
| 1993-06-16 | $9.63 | $9.62 | 18,737,600 | — | — |
| 1993-06-15 | $8.06 | $8.06 | 2,762,000 | — | — |
| 1993-06-14 | $7.56 | $7.56 | 1,287,600 | — | — |
| 1993-06-11 | $7.25 | $7.25 | 185,200 | — | — |
| 1993-06-10 | $7.25 | $7.25 | 85,600 | — | — |
| 1993-06-09 | $7.31 | $7.31 | 540,800 | — | — |
| 1993-06-08 | $7.28 | $7.28 | 205,200 | — | — |
| 1993-06-07 | $7.38 | $7.37 | 402,800 | — | — |
| 1993-06-04 | $7.31 | $7.31 | 444,000 | — | — |
| 1993-06-03 | $7.38 | $7.37 | 320,400 | — | — |
| 1993-06-02 | $7.34 | $7.34 | 744,800 | — | — |
| 1993-06-01 | $7.38 | $7.37 | 553,200 | — | — |
| 1993-05-28 | $7.31 | $7.31 | 324,800 | — | — |
| 1993-05-27 | $7.38 | $7.37 | 703,600 | — | — |
| 1993-05-26 | $7.25 | $7.25 | 412,400 | — | — |
| 1993-05-25 | $7.25 | $7.25 | 262,400 | — | — |
| 1993-05-24 | $7.22 | $7.22 | 655,200 | — | — |
| 1993-05-21 | $7.50 | $7.50 | 391,200 | — | — |
| 1993-05-20 | $7.50 | $7.50 | 611,600 | — | — |
| 1993-05-19 | $7.44 | $7.44 | 850,000 | — | — |
| 1993-05-18 | $7.31 | $7.31 | 486,800 | — | — |
| 1993-05-17 | $7.19 | $7.19 | 330,400 | — | — |
| 1993-05-14 | $7.25 | $7.25 | 172,000 | — | — |
| 1993-05-13 | $7.25 | $7.25 | 669,200 | — | — |
| 1993-05-12 | $7.25 | $7.25 | 1,674,800 | — | — |
| 1993-05-11 | $7.25 | $7.25 | 389,600 | — | — |
| 1993-05-10 | $7.25 | $7.25 | 1,068,800 | — | — |
| 1993-05-07 | $7.19 | $7.19 | 1,066,400 | — | — |
| 1993-05-06 | $7.19 | $7.19 | 862,800 | — | — |
| 1993-05-05 | $7.63 | $7.62 | 455,600 | — | — |
| 1993-05-04 | $7.56 | $7.56 | 1,383,600 | — | — |
| 1993-05-03 | $7.50 | $7.50 | 428,400 | — | — |
| 1993-04-30 | $7.25 | $7.25 | 707,200 | — | — |
| 1993-04-29 | $7.19 | $7.19 | 490,400 | — | — |
| 1993-04-28 | $7.13 | $7.12 | 307,600 | — | — |
| 1993-04-27 | $7.31 | $7.31 | 554,000 | — | — |
| 1993-04-26 | $7.13 | $7.12 | 872,000 | — | — |
| 1993-04-23 | $7.25 | $7.25 | 575,200 | — | — |
| 1993-04-22 | $7.25 | $7.25 | 2,037,200 | — | — |
| 1993-04-21 | $7.25 | $7.25 | 1,222,800 | — | — |
| 1993-04-20 | $7.13 | $7.12 | 855,600 | — | — |
| 1993-04-19 | $7.31 | $7.31 | 765,200 | — | — |
| 1993-04-16 | $7.25 | $7.25 | 863,200 | — | — |
| 1993-04-15 | $7.28 | $7.28 | 1,944,800 | — | — |
| 1993-04-14 | $7.38 | $7.37 | 2,062,000 | — | — |
| 1993-04-13 | $7.69 | $7.69 | 549,600 | — | — |
| 1993-04-12 | $7.81 | $7.81 | 250,400 | — | — |
| 1993-04-08 | $7.81 | $7.81 | 2,125,600 | — | — |
| 1993-04-07 | $7.94 | $7.94 | 850,000 | — | — |
| 1993-04-06 | $7.88 | $7.87 | 4,146,400 | — | — |
| 1993-04-05 | $8.19 | $8.19 | 1,478,400 | — | — |
| 1993-04-02 | $7.63 | $7.62 | 999,200 | — | — |
| 1993-04-01 | $7.94 | $7.94 | 1,276,400 | — | — |
| 1993-03-31 | $8.31 | $8.31 | 1,856,000 | — | — |
| 1993-03-30 | $8.38 | $8.37 | 46,400 | — | — |
| 1993-03-29 | $8.25 | $8.25 | 372,000 | — | — |
| 1993-03-26 | $8.44 | $8.44 | 364,400 | — | — |
| 1993-03-25 | $8.50 | $8.50 | 1,156,800 | — | — |
| 1993-03-24 | $8.16 | $8.16 | 588,400 | — | — |
| 1993-03-23 | $8.19 | $8.19 | 598,000 | — | — |
| 1993-03-22 | $8.19 | $8.19 | 274,000 | — | — |
| 1993-03-19 | $8.25 | $8.25 | 487,200 | — | — |
| 1993-03-18 | $8.25 | $8.25 | 1,299,600 | — | — |
| 1993-03-17 | $8.25 | $8.25 | 446,800 | — | — |
| 1993-03-16 | $8.38 | $8.37 | 273,600 | — | — |
| 1993-03-15 | $8.50 | $8.50 | 353,600 | — | — |
| 1993-03-12 | $8.44 | $8.44 | 1,069,600 | — | — |
| 1993-03-11 | $8.50 | $8.50 | 856,800 | — | — |
| 1993-03-10 | $8.69 | $8.69 | 948,800 | — | — |
| 1993-03-09 | $8.66 | $8.66 | 424,400 | — | — |
| 1993-03-08 | $8.63 | $8.62 | 834,800 | — | — |
| 1993-03-05 | $8.75 | $8.75 | 1,072,800 | — | — |
| 1993-03-04 | $8.59 | $8.59 | 1,229,200 | — | — |
| 1993-03-03 | $8.75 | $8.75 | 525,200 | — | — |
| 1993-03-02 | $8.59 | $8.59 | 1,001,600 | — | — |
| 1993-03-01 | $8.44 | $8.44 | 1,358,800 | — | — |
| 1993-02-26 | $8.38 | $8.37 | 1,278,000 | — | — |
| 1993-02-25 | $8.31 | $8.31 | 1,576,400 | — | — |
| 1993-02-24 | $8.31 | $8.31 | 1,779,200 | — | — |
| 1993-02-23 | $8.34 | $8.34 | 1,416,400 | — | — |
| 1993-02-22 | $8.38 | $8.37 | 1,277,600 | — | — |
| 1993-02-19 | $8.38 | $8.37 | 646,400 | — | — |
| 1993-02-18 | $8.31 | $8.31 | 1,286,400 | — | — |
| 1993-02-17 | $8.34 | $8.34 | 1,506,400 | — | — |
| 1993-02-16 | $8.44 | $8.44 | 1,305,600 | — | — |
| 1993-02-12 | $8.69 | $8.69 | 322,400 | — | — |
| 1993-02-11 | $8.84 | $8.84 | 536,000 | — | — |
| 1993-02-10 | $8.88 | $8.88 | 845,200 | — | — |
| 1993-02-09 | $8.78 | $8.78 | 2,810,800 | — | — |
| 1993-02-08 | $9.25 | $9.25 | 2,177,600 | — | — |
| 1993-02-05 | $9.25 | $9.25 | 1,661,200 | — | — |
| 1993-02-04 | $9.38 | $9.37 | 914,400 | — | — |
| 1993-02-03 | $9.38 | $9.37 | 1,141,200 | — | — |
| 1993-02-02 | $9.25 | $9.25 | 538,400 | — | — |
| 1993-02-01 | $9.25 | $9.25 | 582,000 | — | — |
| 1993-01-29 | $9.38 | $9.37 | 1,076,400 | — | — |
| 1993-01-28 | $9.38 | $9.37 | 830,000 | — | — |
| 1993-01-27 | $9.28 | $9.28 | 1,254,000 | — | — |
| 1993-01-26 | $9.28 | $9.28 | 861,200 | — | — |
| 1993-01-25 | $9.28 | $9.28 | 1,578,400 | — | — |
| 1993-01-22 | $9.19 | $9.19 | 1,222,400 | — | — |
| 1993-01-21 | $9.38 | $9.37 | 2,794,800 | — | — |
| 1993-01-20 | $9.75 | $9.75 | 2,924,800 | — | — |
| 1993-01-19 | $9.53 | $9.53 | 1,200,000 | — | — |
| 1993-01-18 | $9.44 | $9.44 | 535,600 | — | — |
| 1993-01-15 | $9.50 | $9.50 | 1,088,400 | — | — |
| 1993-01-14 | $9.56 | $9.56 | 2,188,000 | — | — |
| 1993-01-13 | $9.44 | $9.44 | 342,400 | — | — |
| 1993-01-12 | $9.50 | $9.50 | 1,561,600 | — | — |
| 1993-01-11 | $9.63 | $9.62 | 785,200 | — | — |
| 1993-01-08 | $9.63 | $9.62 | 4,591,600 | — | — |
| 1993-01-07 | $9.38 | $9.37 | 4,434,400 | — | — |
| 1993-01-06 | $8.94 | $8.94 | 1,528,400 | — | — |
| 1993-01-05 | $8.94 | $8.94 | 898,000 | — | — |
| 1993-01-04 | $9.03 | $9.03 | 1,037,600 | — | — |