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
- 1980-10-01 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 | $10.00 | $12.33 | 252,000 | — | — |
| 1993-12-30 | $9.94 | $12.26 | 299,700 | — | — |
| 1993-12-29 | $10.11 | $12.46 | 243,450 | — | — |
| 1993-12-28 | $9.97 | $12.29 | 307,800 | — | — |
| 1993-12-27 | $9.83 | $12.12 | 504,450 | — | — |
| 1993-12-23 | $9.67 | $11.91 | 428,850 | — | — |
| 1993-12-22 | $9.69 | $11.95 | 465,300 | — | — |
| 1993-12-21 | $9.72 | $11.98 | 904,500 | — | — |
| 1993-12-20 | $9.86 | $12.15 | 653,850 | — | — |
| 1993-12-17 | $9.94 | $12.26 | 553,050 | — | — |
| 1993-12-16 | $9.94 | $12.26 | 375,300 | — | — |
| 1993-12-15 | $9.69 | $11.95 | 635,400 | — | — |
| 1993-12-14 | $9.67 | $11.91 | 2,034,450 | — | — |
| 1993-12-13 | $9.69 | $11.95 | 486,000 | — | — |
| 1993-12-10 | $9.72 | $11.98 | 411,300 | — | — |
| 1993-12-09 | $9.89 | $12.19 | 324,000 | — | — |
| 1993-12-08 | $10.03 | $12.36 | 450,450 | — | — |
| 1993-12-07 | $9.83 | $12.12 | 837,900 | — | — |
| 1993-12-06 | $9.86 | $12.15 | 610,650 | — | — |
| 1993-12-03 | $9.81 | $12.09 | 353,700 | — | — |
| 1993-12-02 | $9.86 | $12.15 | 477,450 | — | — |
| 1993-12-01 | $9.78 | $12.05 | 672,300 | — | — |
| 1993-11-30 | $9.78 | $12.05 | 621,000 | — | — |
| 1993-11-29 | $9.75 | $12.02 | 640,350 | — | — |
| 1993-11-26 | $9.67 | $11.91 | 155,700 | — | — |
| 1993-11-24 | $9.61 | $11.85 | 487,800 | — | — |
| 1993-11-23 | $9.53 | $11.74 | 830,250 | — | — |
| 1993-11-22 | $9.39 | $11.57 | 488,700 | — | — |
| 1993-11-19 | $9.53 | $11.74 | 393,750 | — | — |
| 1993-11-18 | $9.42 | $11.61 | 474,750 | — | — |
| 1993-11-17 | $9.36 | $11.54 | 525,600 | — | — |
| 1993-11-16 | $9.44 | $11.64 | 548,550 | — | — |
| 1993-11-15 | $9.44 | $11.64 | 497,700 | — | — |
| 1993-11-12 | $9.39 | $11.57 | 652,950 | — | — |
| 1993-11-11 | $9.42 | $11.61 | 1,442,250 | — | — |
| 1993-11-10 | $9.39 | $11.57 | 641,250 | — | — |
| 1993-11-09 | $9.53 | $11.74 | 1,045,350 | — | — |
| 1993-11-08 | $9.53 | $11.74 | 792,000 | — | — |
| 1993-11-05 | $9.22 | $11.37 | 171,450 | — | — |
| 1993-11-04 | $9.47 | $11.67 | 1,247,850 | — | — |
| 1993-11-03 | $9.64 | $11.88 | 930,600 | — | — |
| 1993-11-02 | $10.33 | $12.74 | 612,450 | — | — |
| 1993-11-01 | $10.28 | $12.67 | 398,250 | — | — |
| 1993-10-29 | $10.31 | $12.70 | 679,050 | — | — |
| 1993-10-28 | $10.22 | $12.60 | 1,064,250 | — | — |
| 1993-10-27 | $10.17 | $12.53 | 2,130,750 | — | — |
| 1993-10-26 | $10.22 | $12.60 | 3,261,600 | — | — |
| 1993-10-25 | $11.00 | $13.56 | 669,600 | — | — |
| 1993-10-22 | $11.17 | $13.76 | 653,850 | — | — |
| 1993-10-21 | $11.14 | $13.73 | 1,390,950 | — | — |
| 1993-10-20 | $11.25 | $13.87 | 1,455,750 | — | — |
| 1993-10-19 | $11.58 | $14.28 | 535,050 | — | — |
| 1993-10-18 | $11.89 | $14.65 | 265,950 | — | — |
| 1993-10-15 | $12.11 | $14.93 | 430,200 | — | — |
| 1993-10-14 | $11.92 | $14.69 | 666,000 | — | — |
| 1993-10-13 | $11.56 | $14.24 | 792,000 | — | — |
| 1993-10-12 | $11.83 | $14.58 | 671,400 | — | — |
| 1993-10-11 | $11.89 | $14.65 | 891,900 | — | — |
| 1993-10-08 | $11.97 | $14.76 | 785,700 | — | — |
| 1993-10-07 | $11.86 | $14.62 | 315,000 | — | — |
| 1993-10-06 | $11.78 | $14.52 | 524,250 | — | — |
| 1993-10-05 | $12.03 | $14.82 | 371,700 | — | — |
| 1993-10-04 | $12.31 | $15.17 | 256,500 | — | — |
| 1993-10-01 | $12.36 | $15.16 | 304,200 | — | — |
| 1993-09-30 | $12.56 | $15.40 | 267,300 | — | — |
| 1993-09-29 | $12.67 | $15.53 | 294,750 | — | — |
| 1993-09-28 | $12.72 | $15.60 | 185,400 | — | — |
| 1993-09-27 | $12.75 | $15.64 | 156,600 | — | — |
| 1993-09-24 | $12.64 | $15.50 | 216,000 | — | — |
| 1993-09-23 | $12.64 | $15.50 | 265,950 | — | — |
| 1993-09-22 | $12.75 | $15.64 | 236,700 | — | — |
| 1993-09-21 | $12.81 | $15.70 | 164,250 | — | — |
| 1993-09-20 | $12.94 | $15.87 | 247,950 | — | — |
| 1993-09-17 | $13.19 | $16.18 | 936,900 | — | — |
| 1993-09-16 | $13.22 | $16.21 | 254,700 | — | — |
| 1993-09-15 | $13.14 | $16.11 | 303,750 | — | — |
| 1993-09-14 | $13.17 | $16.15 | 436,950 | — | — |
| 1993-09-13 | $13.17 | $16.15 | 298,350 | — | — |
| 1993-09-10 | $12.92 | $15.84 | 503,550 | — | — |
| 1993-09-09 | $12.56 | $15.40 | 173,700 | — | — |
| 1993-09-08 | $12.67 | $15.53 | 675,000 | — | — |
| 1993-09-07 | $12.56 | $15.40 | 323,550 | — | — |
| 1993-09-03 | $12.92 | $15.84 | 182,250 | — | — |
| 1993-09-02 | $12.92 | $15.84 | 423,450 | — | — |
| 1993-09-01 | $13.06 | $16.01 | 389,700 | — | — |
| 1993-08-31 | $12.83 | $15.74 | 307,350 | — | — |
| 1993-08-30 | $12.83 | $15.74 | 166,950 | — | — |
| 1993-08-27 | $12.81 | $15.70 | 72,450 | — | — |
| 1993-08-26 | $12.83 | $15.74 | 188,550 | — | — |
| 1993-08-25 | $12.75 | $15.64 | 350,100 | — | — |
| 1993-08-24 | $12.89 | $15.81 | 419,400 | — | — |
| 1993-08-23 | $12.72 | $15.60 | 130,050 | — | — |
| 1993-08-20 | $12.81 | $15.70 | 514,800 | — | — |
| 1993-08-19 | $12.83 | $15.74 | 183,150 | — | — |
| 1993-08-18 | $12.97 | $15.91 | 283,050 | — | — |
| 1993-08-17 | $12.78 | $15.67 | 442,800 | — | — |
| 1993-08-16 | $12.92 | $15.84 | 217,800 | — | — |
| 1993-08-13 | $12.83 | $15.74 | 268,650 | — | — |
| 1993-08-12 | $12.78 | $15.67 | 177,300 | — | — |
| 1993-08-11 | $12.94 | $15.87 | 530,550 | — | — |
| 1993-08-10 | $13.00 | $15.94 | 108,450 | — | — |
| 1993-08-09 | $13.00 | $15.94 | 201,150 | — | — |
| 1993-08-06 | $13.00 | $15.94 | 272,700 | — | — |
| 1993-08-05 | $13.03 | $15.98 | 327,150 | — | — |
| 1993-08-04 | $12.78 | $15.67 | 144,450 | — | — |
| 1993-08-03 | $12.83 | $15.74 | 289,800 | — | — |
| 1993-08-02 | $12.86 | $15.77 | 291,600 | — | — |
| 1993-07-30 | $12.64 | $15.50 | 366,750 | — | — |
| 1993-07-29 | $12.64 | $15.50 | 466,650 | — | — |
| 1993-07-28 | $12.39 | $15.19 | 234,000 | — | — |
| 1993-07-27 | $12.19 | $14.95 | 256,950 | — | — |
| 1993-07-26 | $12.42 | $15.23 | 241,200 | — | — |
| 1993-07-23 | $12.67 | $15.53 | 399,600 | — | — |
| 1993-07-22 | $12.39 | $15.19 | 406,350 | — | — |
| 1993-07-21 | $12.47 | $15.30 | 540,000 | — | — |
| 1993-07-20 | $12.42 | $15.23 | 146,250 | — | — |
| 1993-07-19 | $12.42 | $15.23 | 394,200 | — | — |
| 1993-07-16 | $12.22 | $14.99 | 247,500 | — | — |
| 1993-07-15 | $12.17 | $14.92 | 329,850 | — | — |
| 1993-07-14 | $12.19 | $14.95 | 448,200 | — | — |
| 1993-07-13 | $12.14 | $14.89 | 264,600 | — | — |
| 1993-07-12 | $12.06 | $14.78 | 769,950 | — | — |
| 1993-07-09 | $11.97 | $14.68 | 319,500 | — | — |
| 1993-07-08 | $11.97 | $14.68 | 341,100 | — | — |
| 1993-07-07 | $11.58 | $14.20 | 212,400 | — | — |
| 1993-07-06 | $11.50 | $14.10 | 400,500 | — | — |
| 1993-07-02 | $11.58 | $14.20 | 243,450 | — | — |
| 1993-07-01 | $11.75 | $14.34 | 279,000 | — | — |
| 1993-06-30 | $11.81 | $14.40 | 148,950 | — | — |
| 1993-06-29 | $11.83 | $14.44 | 436,050 | — | — |
| 1993-06-28 | $11.89 | $14.51 | 497,700 | — | — |
| 1993-06-25 | $11.89 | $14.51 | 270,900 | — | — |
| 1993-06-24 | $11.86 | $14.47 | 745,650 | — | — |
| 1993-06-23 | $11.81 | $14.40 | 530,550 | — | — |
| 1993-06-22 | $11.89 | $14.51 | 1,094,400 | — | — |
| 1993-06-21 | $11.75 | $14.34 | 657,900 | — | — |
| 1993-06-18 | $11.56 | $14.10 | 909,450 | — | — |
| 1993-06-17 | $11.56 | $14.10 | 784,800 | — | — |
| 1993-06-16 | $11.61 | $14.17 | 439,200 | — | — |
| 1993-06-15 | $11.61 | $14.17 | 249,750 | — | — |
| 1993-06-14 | $11.69 | $14.27 | 274,500 | — | — |
| 1993-06-11 | $11.78 | $14.37 | 684,450 | — | — |
| 1993-06-10 | $11.64 | $14.20 | 524,250 | — | — |
| 1993-06-09 | $11.78 | $14.37 | 529,650 | — | — |
| 1993-06-08 | $11.86 | $14.47 | 350,100 | — | — |
| 1993-06-07 | $11.86 | $14.47 | 261,450 | — | — |
| 1993-06-04 | $12.28 | $14.98 | 292,050 | — | — |
| 1993-06-03 | $12.28 | $14.98 | 488,250 | — | — |
| 1993-06-02 | $12.31 | $15.01 | 618,750 | — | — |
| 1993-06-01 | $11.94 | $14.57 | 467,100 | — | — |
| 1993-05-28 | $11.78 | $14.37 | 1,278,900 | — | — |
| 1993-05-27 | $11.67 | $14.23 | 927,900 | — | — |
| 1993-05-26 | $11.78 | $14.37 | 684,450 | — | — |
| 1993-05-25 | $11.42 | $13.93 | 710,100 | — | — |
| 1993-05-24 | $11.42 | $13.93 | 662,850 | — | — |
| 1993-05-21 | $11.47 | $14.00 | 417,150 | — | — |
| 1993-05-20 | $11.72 | $14.30 | 469,350 | — | — |
| 1993-05-19 | $11.64 | $14.20 | 1,291,500 | — | — |
| 1993-05-18 | $11.19 | $13.66 | 1,183,050 | — | — |
| 1993-05-17 | $11.19 | $13.66 | 674,100 | — | — |
| 1993-05-14 | $11.69 | $14.27 | 148,950 | — | — |
| 1993-05-13 | $11.81 | $14.40 | 728,550 | — | — |
| 1993-05-12 | $12.08 | $14.74 | 625,950 | — | — |
| 1993-05-11 | $12.08 | $14.74 | 1,275,300 | — | — |
| 1993-05-10 | $12.44 | $15.18 | 503,100 | — | — |
| 1993-05-07 | $12.42 | $15.15 | 431,550 | — | — |
| 1993-05-06 | $12.47 | $15.22 | 305,550 | — | — |
| 1993-05-05 | $12.36 | $15.08 | 517,050 | — | — |
| 1993-05-04 | $12.22 | $14.91 | 379,800 | — | — |
| 1993-05-03 | $12.14 | $14.81 | 145,800 | — | — |
| 1993-04-30 | $12.14 | $14.81 | 367,200 | — | — |
| 1993-04-29 | $12.22 | $14.91 | 274,050 | — | — |
| 1993-04-28 | $12.31 | $15.01 | 369,900 | — | — |
| 1993-04-27 | $12.22 | $14.91 | 197,550 | — | — |
| 1993-04-26 | $12.14 | $14.81 | 458,550 | — | — |
| 1993-04-23 | $12.22 | $14.91 | 760,950 | — | — |
| 1993-04-22 | $12.22 | $14.91 | 3,873,600 | — | — |
| 1993-04-21 | $12.44 | $15.18 | 465,300 | — | — |
| 1993-04-20 | $12.94 | $15.79 | 235,350 | — | — |
| 1993-04-19 | $13.00 | $15.86 | 288,450 | — | — |
| 1993-04-16 | $13.08 | $15.96 | 470,700 | — | — |
| 1993-04-15 | $13.31 | $16.23 | 376,650 | — | — |
| 1993-04-14 | $13.47 | $16.44 | 462,600 | — | — |
| 1993-04-13 | $13.72 | $16.74 | 807,300 | — | — |
| 1993-04-12 | $13.42 | $16.37 | 425,250 | — | — |
| 1993-04-08 | $13.28 | $16.20 | 273,600 | — | — |
| 1993-04-07 | $13.17 | $16.07 | 298,800 | — | — |
| 1993-04-06 | $13.06 | $15.93 | 489,150 | — | — |
| 1993-04-05 | $13.11 | $16.00 | 301,500 | — | — |
| 1993-04-02 | $13.03 | $15.90 | 730,350 | — | — |
| 1993-04-01 | $13.11 | $15.92 | 368,550 | — | — |
| 1993-03-31 | $13.31 | $16.16 | 199,800 | — | — |
| 1993-03-30 | $13.44 | $16.33 | 116,550 | — | — |
| 1993-03-29 | $13.53 | $16.43 | 205,200 | — | — |
| 1993-03-26 | $13.25 | $16.09 | 280,800 | — | — |
| 1993-03-25 | $13.53 | $16.43 | 326,250 | — | — |
| 1993-03-24 | $13.58 | $16.50 | 540,000 | — | — |
| 1993-03-23 | $13.64 | $16.57 | 377,100 | — | — |
| 1993-03-22 | $13.61 | $16.53 | 167,850 | — | — |
| 1993-03-19 | $13.56 | $16.46 | 645,300 | — | — |
| 1993-03-18 | $13.61 | $16.53 | 378,450 | — | — |
| 1993-03-17 | $13.53 | $16.43 | 261,450 | — | — |
| 1993-03-16 | $13.56 | $16.46 | 411,750 | — | — |
| 1993-03-15 | $13.50 | $16.40 | 263,700 | — | — |
| 1993-03-12 | $13.36 | $16.23 | 379,350 | — | — |
| 1993-03-11 | $13.64 | $16.57 | 318,600 | — | — |
| 1993-03-10 | $13.61 | $16.53 | 292,500 | — | — |
| 1993-03-09 | $13.56 | $16.46 | 494,550 | — | — |
| 1993-03-08 | $13.69 | $16.63 | 249,750 | — | — |
| 1993-03-05 | $13.56 | $16.46 | 505,800 | — | — |
| 1993-03-04 | $13.47 | $16.36 | 837,000 | — | — |
| 1993-03-03 | $13.53 | $16.43 | 549,900 | — | — |
| 1993-03-02 | $13.22 | $16.06 | 283,950 | — | — |
| 1993-03-01 | $13.11 | $15.92 | 146,700 | — | — |
| 1993-02-26 | $13.39 | $16.26 | 459,450 | — | — |
| 1993-02-25 | $12.72 | $15.45 | 729,450 | — | — |
| 1993-02-24 | $12.72 | $15.45 | 1,519,650 | — | — |
| 1993-02-23 | $12.67 | $15.39 | 1,018,800 | — | — |
| 1993-02-22 | $13.25 | $16.09 | 739,800 | — | — |
| 1993-02-19 | $13.44 | $16.33 | 465,300 | — | — |
| 1993-02-18 | $13.64 | $16.57 | 758,700 | — | — |
| 1993-02-17 | $13.19 | $16.03 | 819,900 | — | — |
| 1993-02-16 | $13.42 | $16.30 | 595,350 | — | — |
| 1993-02-12 | $14.22 | $17.27 | 702,900 | — | — |
| 1993-02-11 | $14.33 | $17.41 | 433,800 | — | — |
| 1993-02-10 | $14.14 | $17.17 | 509,850 | — | — |
| 1993-02-09 | $13.92 | $16.90 | 426,600 | — | — |
| 1993-02-08 | $13.89 | $16.87 | 457,200 | — | — |
| 1993-02-05 | $13.89 | $16.87 | 266,850 | — | — |
| 1993-02-04 | $13.89 | $16.87 | 423,900 | — | — |
| 1993-02-03 | $13.81 | $16.77 | 657,450 | — | — |
| 1993-02-02 | $13.58 | $16.50 | 310,050 | — | — |
| 1993-02-01 | $13.67 | $16.60 | 287,550 | — | — |
| 1993-01-29 | $13.47 | $16.36 | 149,400 | — | — |
| 1993-01-28 | $13.42 | $16.30 | 246,600 | — | — |
| 1993-01-27 | $13.67 | $16.60 | 184,950 | — | — |
| 1993-01-26 | $13.36 | $16.23 | 319,500 | — | — |
| 1993-01-25 | $13.78 | $16.73 | 414,000 | — | — |
| 1993-01-22 | $13.22 | $16.06 | 731,250 | — | — |
| 1993-01-21 | $12.86 | $15.62 | 306,450 | — | — |
| 1993-01-20 | $12.75 | $15.49 | 182,250 | — | — |
| 1993-01-19 | $12.97 | $15.76 | 325,350 | — | — |
| 1993-01-18 | $12.92 | $15.69 | 159,750 | — | — |
| 1993-01-15 | $12.81 | $15.55 | 400,500 | — | — |
| 1993-01-14 | $12.69 | $15.42 | 256,950 | — | — |
| 1993-01-13 | $12.72 | $15.45 | 225,450 | — | — |
| 1993-01-12 | $12.36 | $15.01 | 326,700 | — | — |
| 1993-01-11 | $12.58 | $15.28 | 720,000 | — | — |
| 1993-01-08 | $12.61 | $15.32 | 176,400 | — | — |
| 1993-01-07 | $12.47 | $15.15 | 460,800 | — | — |
| 1993-01-06 | $12.69 | $15.42 | 322,650 | — | — |
| 1993-01-05 | $12.67 | $15.39 | 429,750 | — | — |
| 1993-01-04 | $12.83 | $15.59 | 403,650 | — | — |