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 | $9.33 | $12.86 | 1,085,100 | — | — |
| 1993-12-30 | $9.17 | $12.63 | 1,000,500 | — | — |
| 1993-12-29 | $9.21 | $12.69 | 887,400 | — | — |
| 1993-12-28 | $9.08 | $12.52 | 610,500 | — | — |
| 1993-12-27 | $9.13 | $12.58 | 583,200 | — | — |
| 1993-12-23 | $9.08 | $12.52 | 2,394,600 | — | — |
| 1993-12-22 | $8.96 | $12.35 | 1,235,100 | — | — |
| 1993-12-21 | $9.04 | $12.46 | 2,343,300 | — | — |
| 1993-12-20 | $8.79 | $12.12 | 1,490,100 | — | — |
| 1993-12-17 | $8.79 | $12.12 | 1,928,700 | — | — |
| 1993-12-16 | $8.63 | $11.89 | 1,488,600 | — | — |
| 1993-12-15 | $8.83 | $12.17 | 1,871,700 | — | — |
| 1993-12-14 | $8.88 | $12.23 | 1,172,100 | — | — |
| 1993-12-13 | $8.92 | $12.29 | 1,430,100 | — | — |
| 1993-12-10 | $8.79 | $12.12 | 1,365,900 | — | — |
| 1993-12-09 | $8.92 | $12.29 | 2,067,300 | — | — |
| 1993-12-08 | $8.92 | $12.29 | 1,509,300 | — | — |
| 1993-12-07 | $9.04 | $12.46 | 960,900 | — | — |
| 1993-12-06 | $9.21 | $12.61 | 1,475,400 | — | — |
| 1993-12-03 | $9.33 | $12.78 | 2,550,600 | — | — |
| 1993-12-02 | $8.79 | $12.04 | 1,111,500 | — | — |
| 1993-12-01 | $8.88 | $12.16 | 1,787,400 | — | — |
| 1993-11-30 | $8.92 | $12.21 | 1,382,100 | — | — |
| 1993-11-29 | $8.92 | $12.21 | 1,458,300 | — | — |
| 1993-11-26 | $9.13 | $12.50 | 605,400 | — | — |
| 1993-11-24 | $9.04 | $12.39 | 736,200 | — | — |
| 1993-11-23 | $8.88 | $12.16 | 870,300 | — | — |
| 1993-11-22 | $8.71 | $11.93 | 1,481,700 | — | — |
| 1993-11-19 | $8.75 | $11.99 | 1,206,900 | — | — |
| 1993-11-18 | $8.96 | $12.27 | 1,958,700 | — | — |
| 1993-11-17 | $8.88 | $12.16 | 1,285,500 | — | — |
| 1993-11-16 | $9.04 | $12.39 | 1,875,600 | — | — |
| 1993-11-15 | $8.96 | $12.27 | 1,107,000 | — | — |
| 1993-11-12 | $8.96 | $12.27 | 1,866,300 | — | — |
| 1993-11-11 | $9.08 | $12.44 | 3,384,000 | — | — |
| 1993-11-10 | $9.00 | $12.33 | 900,900 | — | — |
| 1993-11-09 | $9.00 | $12.33 | 2,062,800 | — | — |
| 1993-11-08 | $8.96 | $12.27 | 2,942,100 | — | — |
| 1993-11-05 | $8.96 | $12.27 | 1,134,000 | — | — |
| 1993-11-04 | $8.92 | $12.21 | 1,488,000 | — | — |
| 1993-11-03 | $8.83 | $12.10 | 1,589,400 | — | — |
| 1993-11-02 | $8.96 | $12.27 | 2,319,000 | — | — |
| 1993-11-01 | $9.00 | $12.33 | 3,445,200 | — | — |
| 1993-10-29 | $8.67 | $11.87 | 1,662,300 | — | — |
| 1993-10-28 | $8.67 | $11.87 | 2,632,800 | — | — |
| 1993-10-27 | $8.83 | $12.10 | 2,238,000 | — | — |
| 1993-10-26 | $8.63 | $11.81 | 2,707,200 | — | — |
| 1993-10-25 | $8.50 | $11.64 | 1,656,600 | — | — |
| 1993-10-22 | $8.29 | $11.36 | 2,512,200 | — | — |
| 1993-10-21 | $8.33 | $11.41 | 3,646,800 | — | — |
| 1993-10-20 | $8.17 | $11.19 | 5,842,800 | — | — |
| 1993-10-19 | $8.54 | $11.70 | 2,034,900 | — | — |
| 1993-10-18 | $8.71 | $11.93 | 2,926,200 | — | — |
| 1993-10-15 | $8.58 | $11.76 | 3,035,400 | — | — |
| 1993-10-14 | $8.75 | $11.99 | 4,277,700 | — | — |
| 1993-10-13 | $8.46 | $11.59 | 4,110,000 | — | — |
| 1993-10-12 | $8.83 | $12.10 | 4,989,000 | — | — |
| 1993-10-11 | $9.25 | $12.67 | 3,732,000 | — | — |
| 1993-10-08 | $9.21 | $12.61 | 6,081,600 | — | — |
| 1993-10-07 | $9.13 | $12.50 | 13,983,900 | — | — |
| 1993-10-06 | $11.21 | $15.35 | 574,500 | — | — |
| 1993-10-05 | $11.21 | $15.35 | 1,098,000 | — | — |
| 1993-10-04 | $11.21 | $15.35 | 480,600 | — | — |
| 1993-10-01 | $11.17 | $15.30 | 346,500 | — | — |
| 1993-09-30 | $11.17 | $15.30 | 525,900 | — | — |
| 1993-09-29 | $11.21 | $15.35 | 391,800 | — | — |
| 1993-09-28 | $11.38 | $15.58 | 804,300 | — | — |
| 1993-09-27 | $11.29 | $15.47 | 918,000 | — | — |
| 1993-09-24 | $11.08 | $15.18 | 1,261,500 | — | — |
| 1993-09-23 | $11.04 | $15.12 | 1,503,000 | — | — |
| 1993-09-22 | $11.29 | $15.47 | 676,200 | — | — |
| 1993-09-21 | $11.25 | $15.41 | 970,500 | — | — |
| 1993-09-20 | $11.38 | $15.58 | 1,545,000 | — | — |
| 1993-09-17 | $11.42 | $15.64 | 4,083,900 | — | — |
| 1993-09-16 | $11.33 | $15.52 | 2,923,500 | — | — |
| 1993-09-15 | $11.00 | $15.07 | 5,837,700 | — | — |
| 1993-09-14 | $10.88 | $14.90 | 2,321,700 | — | — |
| 1993-09-13 | $10.83 | $14.84 | 1,446,300 | — | — |
| 1993-09-10 | $10.75 | $14.73 | 1,561,800 | — | — |
| 1993-09-09 | $10.75 | $14.73 | 3,178,500 | — | — |
| 1993-09-08 | $10.21 | $13.98 | 916,800 | — | — |
| 1993-09-07 | $10.25 | $14.04 | 1,368,300 | — | — |
| 1993-09-03 | $10.38 | $14.21 | 503,100 | — | — |
| 1993-09-02 | $10.46 | $14.25 | 1,394,400 | — | — |
| 1993-09-01 | $10.33 | $14.08 | 1,364,400 | — | — |
| 1993-08-31 | $10.42 | $14.19 | 2,332,800 | — | — |
| 1993-08-30 | $10.46 | $14.25 | 1,684,200 | — | — |
| 1993-08-27 | $10.63 | $14.48 | 1,236,600 | — | — |
| 1993-08-26 | $10.75 | $14.65 | 589,200 | — | — |
| 1993-08-25 | $10.79 | $14.70 | 2,339,100 | — | — |
| 1993-08-24 | $10.54 | $14.36 | 1,929,900 | — | — |
| 1993-08-23 | $10.63 | $14.48 | 1,187,700 | — | — |
| 1993-08-20 | $10.50 | $14.30 | 1,237,800 | — | — |
| 1993-08-19 | $10.58 | $14.42 | 533,400 | — | — |
| 1993-08-18 | $10.50 | $14.30 | 1,041,300 | — | — |
| 1993-08-17 | $10.42 | $14.19 | 913,500 | — | — |
| 1993-08-16 | $10.29 | $14.02 | 1,421,700 | — | — |
| 1993-08-13 | $10.67 | $14.53 | 971,700 | — | — |
| 1993-08-12 | $10.63 | $14.48 | 1,524,900 | — | — |
| 1993-08-11 | $10.46 | $14.25 | 1,806,900 | — | — |
| 1993-08-10 | $10.63 | $14.48 | 1,610,100 | — | — |
| 1993-08-09 | $10.71 | $14.59 | 1,635,600 | — | — |
| 1993-08-06 | $10.71 | $14.59 | 747,000 | — | — |
| 1993-08-05 | $10.71 | $14.59 | 847,500 | — | — |
| 1993-08-04 | $10.58 | $14.42 | 2,063,100 | — | — |
| 1993-08-03 | $10.83 | $14.76 | 881,100 | — | — |
| 1993-08-02 | $10.88 | $14.82 | 268,800 | — | — |
| 1993-07-30 | $10.92 | $14.87 | 477,900 | — | — |
| 1993-07-29 | $11.00 | $14.99 | 503,100 | — | — |
| 1993-07-28 | $10.88 | $14.82 | 434,700 | — | — |
| 1993-07-27 | $10.79 | $14.70 | 597,300 | — | — |
| 1993-07-26 | $11.04 | $15.04 | 589,800 | — | — |
| 1993-07-23 | $10.92 | $14.87 | 590,100 | — | — |
| 1993-07-22 | $10.88 | $14.82 | 1,129,200 | — | — |
| 1993-07-21 | $10.71 | $14.59 | 523,800 | — | — |
| 1993-07-20 | $11.04 | $15.04 | 856,800 | — | — |
| 1993-07-19 | $11.04 | $15.04 | 413,100 | — | — |
| 1993-07-16 | $11.00 | $14.99 | 493,500 | — | — |
| 1993-07-15 | $11.00 | $14.99 | 1,206,300 | — | — |
| 1993-07-14 | $10.96 | $14.93 | 1,127,400 | — | — |
| 1993-07-13 | $10.92 | $14.87 | 1,144,200 | — | — |
| 1993-07-12 | $10.92 | $14.87 | 1,028,400 | — | — |
| 1993-07-09 | $11.00 | $14.99 | 1,270,500 | — | — |
| 1993-07-08 | $11.08 | $15.10 | 1,525,800 | — | — |
| 1993-07-07 | $10.83 | $14.76 | 1,222,500 | — | — |
| 1993-07-06 | $10.96 | $14.93 | 1,026,300 | — | — |
| 1993-07-02 | $11.04 | $15.04 | 1,648,200 | — | — |
| 1993-07-01 | $11.00 | $14.99 | 1,301,100 | — | — |
| 1993-06-30 | $11.08 | $15.10 | 4,752,000 | — | — |
| 1993-06-29 | $11.33 | $15.44 | 2,299,800 | — | — |
| 1993-06-28 | $11.58 | $15.78 | 920,700 | — | — |
| 1993-06-25 | $11.63 | $15.84 | 246,300 | — | — |
| 1993-06-24 | $11.63 | $15.84 | 814,800 | — | — |
| 1993-06-23 | $11.46 | $15.61 | 644,700 | — | — |
| 1993-06-22 | $11.54 | $15.72 | 535,800 | — | — |
| 1993-06-21 | $11.50 | $15.67 | 539,400 | — | — |
| 1993-06-18 | $11.46 | $15.61 | 1,141,500 | — | — |
| 1993-06-17 | $11.63 | $15.84 | 576,600 | — | — |
| 1993-06-16 | $11.75 | $16.01 | 605,400 | — | — |
| 1993-06-15 | $11.67 | $15.89 | 738,300 | — | — |
| 1993-06-14 | $11.54 | $15.72 | 884,700 | — | — |
| 1993-06-11 | $11.46 | $15.61 | 1,313,700 | — | — |
| 1993-06-10 | $11.17 | $15.21 | 553,500 | — | — |
| 1993-06-09 | $11.21 | $15.27 | 819,600 | — | — |
| 1993-06-08 | $11.17 | $15.21 | 820,500 | — | — |
| 1993-06-07 | $11.21 | $15.27 | 484,500 | — | — |
| 1993-06-04 | $11.33 | $15.44 | 448,800 | — | — |
| 1993-06-03 | $11.42 | $15.55 | 595,500 | — | — |
| 1993-06-02 | $11.63 | $15.84 | 1,178,100 | — | — |
| 1993-06-01 | $11.33 | $15.44 | 852,900 | — | — |
| 1993-05-28 | $11.04 | $14.97 | 468,600 | — | — |
| 1993-05-27 | $11.13 | $15.08 | 900,300 | — | — |
| 1993-05-26 | $11.29 | $15.30 | 3,786,600 | — | — |
| 1993-05-25 | $11.29 | $15.30 | 719,100 | — | — |
| 1993-05-24 | $11.33 | $15.36 | 503,400 | — | — |
| 1993-05-21 | $11.33 | $15.36 | 949,500 | — | — |
| 1993-05-20 | $11.38 | $15.42 | 967,800 | — | — |
| 1993-05-19 | $11.42 | $15.47 | 918,000 | — | — |
| 1993-05-18 | $11.38 | $15.42 | 556,500 | — | — |
| 1993-05-17 | $11.42 | $15.47 | 347,700 | — | — |
| 1993-05-14 | $11.46 | $15.53 | 555,600 | — | — |
| 1993-05-13 | $11.42 | $15.47 | 815,100 | — | — |
| 1993-05-12 | $11.75 | $15.93 | 543,600 | — | — |
| 1993-05-11 | $11.75 | $15.93 | 673,500 | — | — |
| 1993-05-10 | $11.88 | $16.10 | 632,400 | — | — |
| 1993-05-07 | $11.75 | $15.93 | 460,200 | — | — |
| 1993-05-06 | $11.71 | $15.87 | 313,800 | — | — |
| 1993-05-05 | $11.67 | $15.81 | 530,400 | — | — |
| 1993-05-04 | $11.71 | $15.87 | 534,000 | — | — |
| 1993-05-03 | $11.71 | $15.87 | 906,600 | — | — |
| 1993-04-30 | $11.75 | $15.93 | 612,000 | — | — |
| 1993-04-29 | $11.71 | $15.87 | 1,018,200 | — | — |
| 1993-04-28 | $11.46 | $15.53 | 564,600 | — | — |
| 1993-04-27 | $11.25 | $15.25 | 1,315,800 | — | — |
| 1993-04-26 | $11.25 | $15.25 | 1,123,800 | — | — |
| 1993-04-23 | $11.42 | $15.47 | 553,200 | — | — |
| 1993-04-22 | $11.67 | $15.81 | 666,000 | — | — |
| 1993-04-21 | $11.67 | $15.81 | 999,300 | — | — |
| 1993-04-20 | $11.42 | $15.47 | 1,101,300 | — | — |
| 1993-04-19 | $11.54 | $15.64 | 903,600 | — | — |
| 1993-04-16 | $11.46 | $15.53 | 1,030,500 | — | — |
| 1993-04-15 | $11.50 | $15.59 | 1,349,100 | — | — |
| 1993-04-14 | $11.33 | $15.36 | 477,300 | — | — |
| 1993-04-13 | $11.38 | $15.42 | 1,421,100 | — | — |
| 1993-04-12 | $11.46 | $15.53 | 1,467,600 | — | — |
| 1993-04-08 | $10.83 | $14.68 | 1,064,700 | — | — |
| 1993-04-07 | $10.71 | $14.51 | 1,437,900 | — | — |
| 1993-04-06 | $10.75 | $14.57 | 3,314,400 | — | — |
| 1993-04-05 | $11.17 | $15.13 | 488,400 | — | — |
| 1993-04-02 | $11.04 | $14.97 | 1,202,100 | — | — |
| 1993-04-01 | $11.33 | $15.36 | 890,100 | — | — |
| 1993-03-31 | $11.33 | $15.36 | 1,198,500 | — | — |
| 1993-03-30 | $11.17 | $15.13 | 1,425,900 | — | — |
| 1993-03-29 | $11.25 | $15.25 | 967,200 | — | — |
| 1993-03-26 | $11.17 | $15.13 | 1,393,800 | — | — |
| 1993-03-25 | $11.25 | $15.25 | 872,700 | — | — |
| 1993-03-24 | $11.13 | $15.08 | 1,536,300 | — | — |
| 1993-03-23 | $11.29 | $15.30 | 1,598,700 | — | — |
| 1993-03-22 | $11.29 | $15.30 | 4,235,400 | — | — |
| 1993-03-19 | $11.50 | $15.59 | 1,986,900 | — | — |
| 1993-03-18 | $11.58 | $15.70 | 825,600 | — | — |
| 1993-03-17 | $11.46 | $15.53 | 1,601,100 | — | — |
| 1993-03-16 | $11.50 | $15.59 | 1,323,600 | — | — |
| 1993-03-15 | $11.50 | $15.59 | 1,904,100 | — | — |
| 1993-03-12 | $11.42 | $15.47 | 4,041,300 | — | — |
| 1993-03-11 | $11.50 | $15.59 | 1,029,900 | — | — |
| 1993-03-10 | $11.42 | $15.47 | 981,300 | — | — |
| 1993-03-09 | $11.46 | $15.53 | 923,700 | — | — |
| 1993-03-08 | $11.50 | $15.59 | 1,244,100 | — | — |
| 1993-03-05 | $11.42 | $15.47 | 1,280,100 | — | — |
| 1993-03-04 | $11.29 | $15.30 | 839,700 | — | — |
| 1993-03-03 | $11.08 | $15.02 | 1,047,000 | — | — |
| 1993-03-02 | $11.00 | $14.91 | 2,613,600 | — | — |
| 1993-03-01 | $11.04 | $14.89 | 2,774,400 | — | — |
| 1993-02-26 | $11.04 | $14.89 | 1,335,900 | — | — |
| 1993-02-25 | $11.08 | $14.94 | 1,725,900 | — | — |
| 1993-02-24 | $10.71 | $14.44 | 1,887,900 | — | — |
| 1993-02-23 | $10.29 | $13.88 | 2,575,500 | — | — |
| 1993-02-22 | $10.25 | $13.82 | 2,463,900 | — | — |
| 1993-02-19 | $10.21 | $13.77 | 3,892,800 | — | — |
| 1993-02-18 | $10.88 | $14.66 | 2,966,400 | — | — |
| 1993-02-17 | $11.42 | $15.39 | 2,456,400 | — | — |
| 1993-02-16 | $12.04 | $16.24 | 1,794,600 | — | — |
| 1993-02-12 | $12.21 | $16.46 | 3,218,100 | — | — |
| 1993-02-11 | $11.92 | $16.07 | 2,073,900 | — | — |
| 1993-02-10 | $11.71 | $15.79 | 1,987,800 | — | — |
| 1993-02-09 | $11.42 | $15.39 | 2,992,500 | — | — |
| 1993-02-08 | $11.67 | $15.73 | 1,971,300 | — | — |
| 1993-02-05 | $12.00 | $16.18 | 1,854,300 | — | — |
| 1993-02-04 | $12.08 | $16.29 | 5,639,100 | — | — |
| 1993-02-03 | $12.33 | $16.63 | 1,712,700 | — | — |
| 1993-02-02 | $11.88 | $16.01 | 975,300 | — | — |
| 1993-02-01 | $12.00 | $16.18 | 1,245,900 | — | — |
| 1993-01-29 | $12.00 | $16.18 | 2,325,900 | — | — |
| 1993-01-28 | $12.42 | $16.74 | 956,400 | — | — |
| 1993-01-27 | $12.42 | $16.74 | 1,052,100 | — | — |
| 1993-01-26 | $12.50 | $16.86 | 2,066,700 | — | — |
| 1993-01-25 | $12.63 | $17.02 | 1,547,700 | — | — |
| 1993-01-22 | $12.63 | $17.02 | 612,900 | — | — |
| 1993-01-21 | $12.71 | $17.14 | 1,191,900 | — | — |
| 1993-01-20 | $12.54 | $16.91 | 611,400 | — | — |
| 1993-01-19 | $12.67 | $17.08 | 645,300 | — | — |
| 1993-01-18 | $12.67 | $17.08 | 1,145,700 | — | — |
| 1993-01-15 | $12.71 | $17.14 | 1,796,400 | — | — |
| 1993-01-14 | $12.67 | $17.08 | 1,248,300 | — | — |
| 1993-01-13 | $12.79 | $17.25 | 1,746,000 | — | — |
| 1993-01-12 | $12.71 | $17.14 | 1,496,100 | — | — |
| 1993-01-11 | $12.88 | $17.36 | 738,000 | — | — |
| 1993-01-08 | $12.79 | $17.25 | 859,800 | — | — |
| 1993-01-07 | $12.83 | $17.30 | 1,660,800 | — | — |
| 1993-01-06 | $12.79 | $17.25 | 1,467,000 | — | — |
| 1993-01-05 | $12.92 | $17.42 | 2,202,300 | — | — |
| 1993-01-04 | $12.63 | $17.02 | 1,338,900 | — | — |