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
- 1981-09-22 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 | $8.78 | $8.95 | 3,655,800 | — | — |
| 1993-12-30 | $8.83 | $9.01 | 4,078,350 | — | — |
| 1993-12-29 | $8.92 | $9.09 | 3,592,350 | — | — |
| 1993-12-28 | $8.92 | $9.09 | 3,207,150 | — | — |
| 1993-12-27 | $8.81 | $8.98 | 2,122,200 | — | — |
| 1993-12-23 | $8.86 | $9.04 | 4,978,350 | — | — |
| 1993-12-22 | $8.72 | $8.89 | 5,196,600 | — | — |
| 1993-12-21 | $8.69 | $8.87 | 5,817,600 | — | — |
| 1993-12-20 | $8.94 | $9.12 | 4,697,550 | — | — |
| 1993-12-17 | $8.89 | $9.06 | 7,053,300 | — | — |
| 1993-12-16 | $8.86 | $9.04 | 5,639,850 | — | — |
| 1993-12-15 | $8.89 | $9.06 | 5,749,200 | — | — |
| 1993-12-14 | $9.00 | $9.18 | 2,809,800 | — | — |
| 1993-12-13 | $9.14 | $9.32 | 4,394,700 | — | — |
| 1993-12-10 | $9.19 | $9.38 | 4,137,300 | — | — |
| 1993-12-09 | $9.33 | $9.52 | 3,093,300 | — | — |
| 1993-12-08 | $9.42 | $9.60 | 3,737,250 | — | — |
| 1993-12-07 | $9.47 | $9.66 | 3,460,500 | — | — |
| 1993-12-06 | $9.47 | $9.66 | 3,560,850 | — | — |
| 1993-12-03 | $9.47 | $9.66 | 2,141,550 | — | — |
| 1993-12-02 | $9.50 | $9.69 | 3,552,750 | — | — |
| 1993-12-01 | $9.31 | $9.49 | 3,109,050 | — | — |
| 1993-11-30 | $9.22 | $9.40 | 3,029,850 | — | — |
| 1993-11-29 | $9.39 | $9.57 | 4,759,200 | — | — |
| 1993-11-26 | $9.53 | $9.72 | 1,157,400 | — | — |
| 1993-11-24 | $9.39 | $9.57 | 3,124,350 | — | — |
| 1993-11-23 | $9.28 | $9.45 | 3,877,200 | — | — |
| 1993-11-22 | $9.22 | $9.40 | 5,280,300 | — | — |
| 1993-11-19 | $9.56 | $9.74 | 7,263,450 | — | — |
| 1993-11-18 | $9.47 | $9.65 | 7,059,600 | — | — |
| 1993-11-17 | $9.58 | $9.77 | 10,458,000 | — | — |
| 1993-11-16 | $9.42 | $9.60 | 13,942,350 | — | — |
| 1993-11-15 | $9.83 | $10.02 | 7,207,200 | — | — |
| 1993-11-12 | $9.53 | $9.71 | 6,615,000 | — | — |
| 1993-11-11 | $9.36 | $9.54 | 5,731,200 | — | — |
| 1993-11-10 | $9.31 | $9.48 | 7,694,100 | — | — |
| 1993-11-09 | $9.00 | $9.17 | 3,786,750 | — | — |
| 1993-11-08 | $9.03 | $9.20 | 3,190,950 | — | — |
| 1993-11-05 | $8.86 | $9.03 | 3,433,500 | — | — |
| 1993-11-04 | $8.86 | $9.03 | 3,947,850 | — | — |
| 1993-11-03 | $9.06 | $9.23 | 6,447,600 | — | — |
| 1993-11-02 | $9.03 | $9.20 | 5,788,350 | — | — |
| 1993-11-01 | $8.94 | $9.11 | 3,924,450 | — | — |
| 1993-10-29 | $8.81 | $8.97 | 5,143,050 | — | — |
| 1993-10-28 | $8.72 | $8.89 | 4,311,450 | — | — |
| 1993-10-27 | $8.64 | $8.80 | 2,743,200 | — | — |
| 1993-10-26 | $8.64 | $8.80 | 3,568,950 | — | — |
| 1993-10-25 | $8.75 | $8.92 | 3,093,300 | — | — |
| 1993-10-22 | $8.56 | $8.72 | 4,130,550 | — | — |
| 1993-10-21 | $8.69 | $8.86 | 5,577,300 | — | — |
| 1993-10-20 | $8.64 | $8.80 | 2,703,150 | — | — |
| 1993-10-19 | $8.56 | $8.72 | 5,200,650 | — | — |
| 1993-10-18 | $8.75 | $8.92 | 6,218,550 | — | — |
| 1993-10-15 | $8.81 | $8.97 | 8,524,800 | — | — |
| 1993-10-14 | $8.44 | $8.60 | 6,150,150 | — | — |
| 1993-10-13 | $8.42 | $8.58 | 4,137,750 | — | — |
| 1993-10-12 | $8.47 | $8.63 | 4,708,350 | — | — |
| 1993-10-11 | $8.42 | $8.58 | 3,033,900 | — | — |
| 1993-10-08 | $8.53 | $8.69 | 4,123,800 | — | — |
| 1993-10-07 | $8.67 | $8.83 | 3,227,400 | — | — |
| 1993-10-06 | $8.75 | $8.92 | 4,360,500 | — | — |
| 1993-10-05 | $8.64 | $8.80 | 4,471,650 | — | — |
| 1993-10-04 | $8.75 | $8.92 | 4,238,100 | — | — |
| 1993-10-01 | $8.69 | $8.86 | 5,342,400 | — | — |
| 1993-09-30 | $8.56 | $8.72 | 5,608,800 | — | — |
| 1993-09-29 | $8.64 | $8.80 | 7,501,950 | — | — |
| 1993-09-28 | $8.72 | $8.89 | 7,853,850 | — | — |
| 1993-09-27 | $8.56 | $8.72 | 6,347,700 | — | — |
| 1993-09-24 | $8.42 | $8.58 | 8,881,200 | — | — |
| 1993-09-23 | $8.25 | $8.41 | 8,361,900 | — | — |
| 1993-09-22 | $8.17 | $8.32 | 10,910,700 | — | — |
| 1993-09-21 | $8.06 | $8.21 | 10,489,950 | — | — |
| 1993-09-20 | $8.14 | $8.29 | 8,181,900 | — | — |
| 1993-09-17 | $8.36 | $8.52 | 14,679,450 | — | — |
| 1993-09-16 | $8.31 | $8.46 | 31,585,950 | — | — |
| 1993-09-15 | $7.89 | $8.04 | 28,762,200 | — | — |
| 1993-09-14 | $8.06 | $8.21 | 38,734,650 | — | — |
| 1993-09-13 | $8.94 | $9.11 | 6,547,500 | — | — |
| 1993-09-10 | $9.28 | $9.45 | 3,685,950 | — | — |
| 1993-09-09 | $9.11 | $9.28 | 3,125,700 | — | — |
| 1993-09-08 | $9.08 | $9.26 | 5,572,350 | — | — |
| 1993-09-07 | $9.11 | $9.28 | 4,572,450 | — | — |
| 1993-09-03 | $9.06 | $9.23 | 4,179,600 | — | — |
| 1993-09-02 | $9.25 | $9.43 | 4,347,000 | — | — |
| 1993-09-01 | $9.36 | $9.54 | 4,780,350 | — | — |
| 1993-08-31 | $9.50 | $9.68 | 6,007,500 | — | — |
| 1993-08-30 | $9.25 | $9.42 | 4,911,750 | — | — |
| 1993-08-27 | $9.14 | $9.31 | 6,749,550 | — | — |
| 1993-08-26 | $9.03 | $9.19 | 10,345,500 | — | — |
| 1993-08-25 | $9.22 | $9.39 | 9,667,800 | — | — |
| 1993-08-24 | $9.14 | $9.31 | 17,966,250 | — | — |
| 1993-08-23 | $9.11 | $9.28 | 12,228,300 | — | — |
| 1993-08-20 | $9.25 | $9.42 | 17,089,200 | — | — |
| 1993-08-19 | $9.06 | $9.22 | 23,782,500 | — | — |
| 1993-08-18 | $9.42 | $9.59 | 23,953,950 | — | — |
| 1993-08-17 | $9.94 | $10.13 | 9,095,400 | — | — |
| 1993-08-16 | $10.36 | $10.55 | 2,401,650 | — | — |
| 1993-08-13 | $10.31 | $10.49 | 2,056,950 | — | — |
| 1993-08-12 | $10.31 | $10.49 | 3,621,600 | — | — |
| 1993-08-11 | $10.33 | $10.52 | 2,863,800 | — | — |
| 1993-08-10 | $10.17 | $10.35 | 4,869,900 | — | — |
| 1993-08-09 | $10.33 | $10.52 | 4,003,200 | — | — |
| 1993-08-06 | $10.28 | $10.47 | 3,163,050 | — | — |
| 1993-08-05 | $10.28 | $10.47 | 5,399,550 | — | — |
| 1993-08-04 | $10.39 | $10.58 | 7,887,600 | — | — |
| 1993-08-03 | $10.19 | $10.38 | 4,774,050 | — | — |
| 1993-08-02 | $10.17 | $10.35 | 6,435,900 | — | — |
| 1993-07-30 | $9.81 | $9.98 | 2,132,550 | — | — |
| 1993-07-29 | $9.92 | $10.10 | 3,190,950 | — | — |
| 1993-07-28 | $9.83 | $10.01 | 2,754,450 | — | — |
| 1993-07-27 | $9.56 | $9.73 | 1,812,150 | — | — |
| 1993-07-26 | $9.69 | $9.87 | 2,756,700 | — | — |
| 1993-07-23 | $9.64 | $9.81 | 2,249,100 | — | — |
| 1993-07-22 | $9.44 | $9.62 | 3,624,300 | — | — |
| 1993-07-21 | $9.58 | $9.76 | 2,282,850 | — | — |
| 1993-07-20 | $9.56 | $9.73 | 2,532,600 | — | — |
| 1993-07-19 | $9.56 | $9.73 | 2,347,650 | — | — |
| 1993-07-16 | $9.72 | $9.90 | 4,621,050 | — | — |
| 1993-07-15 | $9.89 | $10.07 | 2,583,450 | — | — |
| 1993-07-14 | $9.92 | $10.10 | 5,817,150 | — | — |
| 1993-07-13 | $9.97 | $10.15 | 4,325,400 | — | — |
| 1993-07-12 | $9.61 | $9.79 | 1,937,700 | — | — |
| 1993-07-09 | $9.50 | $9.67 | 3,788,100 | — | — |
| 1993-07-08 | $9.61 | $9.79 | 3,772,350 | — | — |
| 1993-07-07 | $9.44 | $9.62 | 2,966,850 | — | — |
| 1993-07-06 | $9.33 | $9.50 | 2,806,650 | — | — |
| 1993-07-02 | $9.69 | $9.87 | 2,635,200 | — | — |
| 1993-07-01 | $9.64 | $9.81 | 3,601,800 | — | — |
| 1993-06-30 | $9.72 | $9.90 | 5,067,450 | — | — |
| 1993-06-29 | $9.61 | $9.79 | 3,854,700 | — | — |
| 1993-06-28 | $9.61 | $9.79 | 3,059,100 | — | — |
| 1993-06-25 | $9.53 | $9.70 | 5,398,650 | — | — |
| 1993-06-24 | $9.50 | $9.67 | 4,538,700 | — | — |
| 1993-06-23 | $9.31 | $9.48 | 5,088,150 | — | — |
| 1993-06-22 | $9.22 | $9.39 | 8,858,250 | — | — |
| 1993-06-21 | $9.36 | $9.53 | 3,498,750 | — | — |
| 1993-06-18 | $9.50 | $9.67 | 5,083,650 | — | — |
| 1993-06-17 | $9.36 | $9.53 | 3,460,950 | — | — |
| 1993-06-16 | $9.50 | $9.67 | 2,749,950 | — | — |
| 1993-06-15 | $9.61 | $9.79 | 6,268,950 | — | — |
| 1993-06-14 | $9.58 | $9.76 | 3,560,850 | — | — |
| 1993-06-11 | $9.67 | $9.84 | 5,059,800 | — | — |
| 1993-06-10 | $9.78 | $9.96 | 4,436,550 | — | — |
| 1993-06-09 | $9.58 | $9.75 | 5,489,550 | — | — |
| 1993-06-08 | $9.56 | $9.72 | 10,374,300 | — | — |
| 1993-06-07 | $9.42 | $9.58 | 9,402,300 | — | — |
| 1993-06-04 | $9.89 | $10.06 | 7,676,550 | — | — |
| 1993-06-03 | $10.14 | $10.32 | 2,823,300 | — | — |
| 1993-06-02 | $10.31 | $10.49 | 4,735,800 | — | — |
| 1993-06-01 | $10.31 | $10.49 | 2,588,850 | — | — |
| 1993-05-28 | $10.28 | $10.46 | 2,330,100 | — | — |
| 1993-05-27 | $10.33 | $10.51 | 3,675,600 | — | — |
| 1993-05-26 | $10.36 | $10.54 | 3,709,800 | — | — |
| 1993-05-25 | $10.25 | $10.43 | 3,580,650 | — | — |
| 1993-05-24 | $10.19 | $10.37 | 4,891,500 | — | — |
| 1993-05-21 | $10.31 | $10.49 | 5,392,350 | — | — |
| 1993-05-20 | $10.44 | $10.63 | 9,881,100 | — | — |
| 1993-05-19 | $10.25 | $10.43 | 15,673,050 | — | — |
| 1993-05-18 | $9.83 | $10.01 | 11,842,200 | — | — |
| 1993-05-17 | $9.44 | $9.61 | 4,829,400 | — | — |
| 1993-05-14 | $9.50 | $9.67 | 3,844,800 | — | — |
| 1993-05-13 | $9.47 | $9.64 | 4,639,500 | — | — |
| 1993-05-12 | $9.75 | $9.92 | 3,885,300 | — | — |
| 1993-05-11 | $9.72 | $9.89 | 4,578,300 | — | — |
| 1993-05-10 | $9.75 | $9.92 | 6,091,650 | — | — |
| 1993-05-07 | $9.86 | $10.03 | 4,681,350 | — | — |
| 1993-05-06 | $9.75 | $9.92 | 5,859,000 | — | — |
| 1993-05-05 | $9.81 | $9.98 | 5,935,950 | — | — |
| 1993-05-04 | $9.53 | $9.70 | 7,181,100 | — | — |
| 1993-05-03 | $9.47 | $9.64 | 3,222,000 | — | — |
| 1993-04-30 | $9.39 | $9.55 | 4,018,950 | — | — |
| 1993-04-29 | $9.28 | $9.44 | 4,111,650 | — | — |
| 1993-04-28 | $9.39 | $9.55 | 6,110,550 | — | — |
| 1993-04-27 | $9.33 | $9.50 | 12,510,900 | — | — |
| 1993-04-26 | $9.06 | $9.21 | 8,460,900 | — | — |
| 1993-04-23 | $9.25 | $9.41 | 6,754,950 | — | — |
| 1993-04-22 | $9.36 | $9.53 | 14,842,350 | — | — |
| 1993-04-21 | $9.36 | $9.53 | 13,172,850 | — | — |
| 1993-04-20 | $9.06 | $9.21 | 20,479,950 | — | — |
| 1993-04-19 | $9.22 | $9.38 | 12,951,900 | — | — |
| 1993-04-16 | $9.11 | $9.27 | 22,813,650 | — | — |
| 1993-04-15 | $9.53 | $9.70 | 8,762,400 | — | — |
| 1993-04-14 | $9.50 | $9.67 | 12,371,850 | — | — |
| 1993-04-13 | $9.92 | $10.09 | 8,073,000 | — | — |
| 1993-04-12 | $9.75 | $9.92 | 8,961,000 | — | — |
| 1993-04-08 | $9.65 | $9.82 | 10,121,400 | — | — |
| 1993-04-07 | $9.67 | $9.84 | 21,819,600 | — | — |
| 1993-04-06 | $9.27 | $9.43 | 35,167,800 | — | — |
| 1993-04-05 | $9.88 | $10.05 | 12,853,200 | — | — |
| 1993-04-02 | $10.08 | $10.26 | 12,005,400 | — | — |
| 1993-04-01 | $10.40 | $10.58 | 5,922,000 | — | — |
| 1993-03-31 | $10.54 | $10.73 | 7,040,400 | — | — |
| 1993-03-30 | $10.40 | $10.58 | 5,474,400 | — | — |
| 1993-03-29 | $10.56 | $10.75 | 4,019,400 | — | — |
| 1993-03-26 | $10.46 | $10.64 | 4,111,200 | — | — |
| 1993-03-25 | $10.56 | $10.75 | 6,711,600 | — | — |
| 1993-03-24 | $10.21 | $10.39 | 12,357,000 | — | — |
| 1993-03-23 | $10.46 | $10.64 | 5,603,400 | — | — |
| 1993-03-22 | $10.63 | $10.81 | 4,780,800 | — | — |
| 1993-03-19 | $10.77 | $10.96 | 6,419,400 | — | — |
| 1993-03-18 | $10.77 | $10.96 | 5,883,000 | — | — |
| 1993-03-17 | $10.69 | $10.88 | 4,324,800 | — | — |
| 1993-03-16 | $10.75 | $10.94 | 4,308,600 | — | — |
| 1993-03-15 | $10.79 | $10.98 | 4,751,400 | — | — |
| 1993-03-12 | $10.67 | $10.85 | 5,651,400 | — | — |
| 1993-03-11 | $10.63 | $10.81 | 4,831,200 | — | — |
| 1993-03-10 | $10.73 | $10.92 | 4,614,000 | — | — |
| 1993-03-09 | $10.79 | $10.98 | 6,555,600 | — | — |
| 1993-03-08 | $10.77 | $10.96 | 6,666,600 | — | — |
| 1993-03-05 | $10.54 | $10.73 | 6,538,200 | — | — |
| 1993-03-04 | $10.60 | $10.79 | 4,686,000 | — | — |
| 1993-03-03 | $10.71 | $10.89 | 6,965,400 | — | — |
| 1993-03-02 | $10.67 | $10.85 | 8,129,400 | — | — |
| 1993-03-01 | $10.46 | $10.64 | 7,136,400 | — | — |
| 1993-02-26 | $10.60 | $10.79 | 5,814,000 | — | — |
| 1993-02-25 | $10.65 | $10.83 | 10,759,800 | — | — |
| 1993-02-24 | $10.54 | $10.72 | 16,937,400 | — | — |
| 1993-02-23 | $9.92 | $10.09 | 28,774,800 | — | — |
| 1993-02-22 | $9.96 | $10.13 | 14,991,600 | — | — |
| 1993-02-19 | $10.23 | $10.40 | 6,539,400 | — | — |
| 1993-02-18 | $10.35 | $10.53 | 11,342,400 | — | — |
| 1993-02-17 | $10.15 | $10.32 | 12,391,200 | — | — |
| 1993-02-16 | $10.08 | $10.26 | 23,230,200 | — | — |
| 1993-02-12 | $10.65 | $10.83 | 3,009,600 | — | — |
| 1993-02-11 | $10.75 | $10.93 | 3,415,200 | — | — |
| 1993-02-10 | $10.69 | $10.87 | 5,548,800 | — | — |
| 1993-02-09 | $10.63 | $10.81 | 6,340,800 | — | — |
| 1993-02-08 | $10.69 | $10.87 | 5,786,400 | — | — |
| 1993-02-05 | $10.98 | $11.17 | 5,061,000 | — | — |
| 1993-02-04 | $11.13 | $11.32 | 4,836,600 | — | — |
| 1993-02-03 | $11.10 | $11.29 | 5,572,200 | — | — |
| 1993-02-02 | $11.06 | $11.25 | 4,375,800 | — | — |
| 1993-02-01 | $11.10 | $11.29 | 4,020,600 | — | — |
| 1993-01-29 | $10.85 | $11.04 | 3,706,200 | — | — |
| 1993-01-28 | $10.67 | $10.85 | 5,388,600 | — | — |
| 1993-01-27 | $10.73 | $10.91 | 7,687,800 | — | — |
| 1993-01-26 | $10.94 | $11.12 | 4,777,200 | — | — |
| 1993-01-25 | $11.02 | $11.21 | 4,284,600 | — | — |
| 1993-01-22 | $10.88 | $11.06 | 3,009,600 | — | — |
| 1993-01-21 | $10.77 | $10.95 | 5,358,600 | — | — |
| 1993-01-20 | $10.79 | $10.98 | 3,961,800 | — | — |
| 1993-01-19 | $10.96 | $11.15 | 4,646,400 | — | — |
| 1993-01-18 | $11.02 | $11.21 | 2,533,800 | — | — |
| 1993-01-15 | $10.98 | $11.17 | 6,340,200 | — | — |
| 1993-01-14 | $11.02 | $11.21 | 4,504,200 | — | — |
| 1993-01-13 | $10.88 | $11.06 | 4,328,400 | — | — |
| 1993-01-12 | $10.65 | $10.83 | 6,477,600 | — | — |
| 1993-01-11 | $10.63 | $10.81 | 7,389,000 | — | — |
| 1993-01-08 | $10.54 | $10.72 | 9,026,400 | — | — |
| 1993-01-07 | $10.60 | $10.79 | 11,016,600 | — | — |
| 1993-01-06 | $10.58 | $10.76 | 16,993,200 | — | — |
| 1993-01-05 | $11.04 | $11.23 | 6,638,400 | — | — |
| 1993-01-04 | $10.94 | $11.12 | 8,298,600 | — | — |