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
- 1992-02-05 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 | $10.38 | $10.37 | 835,600 | — | — |
| 1993-12-30 | $10.31 | $10.31 | 1,467,000 | — | — |
| 1993-12-29 | $10.31 | $10.31 | 736,600 | — | — |
| 1993-12-28 | $10.44 | $10.44 | 133,200 | — | — |
| 1993-12-27 | $10.19 | $10.19 | 403,400 | — | — |
| 1993-12-23 | $10.00 | $10.00 | 533,600 | — | — |
| 1993-12-22 | $10.06 | $10.06 | 1,174,800 | — | — |
| 1993-12-21 | $9.88 | $9.88 | 1,945,800 | — | — |
| 1993-12-20 | $10.19 | $10.19 | 512,400 | — | — |
| 1993-12-17 | $10.38 | $10.37 | 461,400 | — | — |
| 1993-12-16 | $10.25 | $10.25 | 623,800 | — | — |
| 1993-12-15 | $10.50 | $10.50 | 745,000 | — | — |
| 1993-12-14 | $10.38 | $10.37 | 298,800 | — | — |
| 1993-12-13 | $10.38 | $10.37 | 488,400 | — | — |
| 1993-12-10 | $10.38 | $10.37 | 893,000 | — | — |
| 1993-12-09 | $10.44 | $10.44 | 591,200 | — | — |
| 1993-12-08 | $10.63 | $10.63 | 691,000 | — | — |
| 1993-12-07 | $10.69 | $10.69 | 714,000 | — | — |
| 1993-12-06 | $10.75 | $10.75 | 904,000 | — | — |
| 1993-12-03 | $10.69 | $10.69 | 315,000 | — | — |
| 1993-12-02 | $11.00 | $11.00 | 1,112,400 | — | — |
| 1993-12-01 | $10.94 | $10.94 | 1,261,000 | — | — |
| 1993-11-30 | $10.94 | $10.94 | 988,200 | — | — |
| 1993-11-29 | $10.81 | $10.81 | 761,200 | — | — |
| 1993-11-26 | $10.94 | $10.94 | 348,000 | — | — |
| 1993-11-24 | $10.63 | $10.63 | 591,400 | — | — |
| 1993-11-23 | $10.44 | $10.44 | 686,600 | — | — |
| 1993-11-22 | $10.31 | $10.31 | 1,122,600 | — | — |
| 1993-11-19 | $10.63 | $10.63 | 299,200 | — | — |
| 1993-11-18 | $10.50 | $10.50 | 647,400 | — | — |
| 1993-11-17 | $10.75 | $10.75 | 1,398,200 | — | — |
| 1993-11-16 | $10.94 | $10.94 | 1,439,600 | — | — |
| 1993-11-15 | $10.94 | $10.94 | 1,407,600 | — | — |
| 1993-11-12 | $10.63 | $10.63 | 1,294,800 | — | — |
| 1993-11-11 | $10.69 | $10.69 | 1,231,600 | — | — |
| 1993-11-10 | $10.31 | $10.31 | 1,745,400 | — | — |
| 1993-11-09 | $10.13 | $10.12 | 998,800 | — | — |
| 1993-11-08 | $9.94 | $9.94 | 497,600 | — | — |
| 1993-11-05 | $9.75 | $9.75 | 1,807,600 | — | — |
| 1993-11-04 | $10.00 | $10.00 | 1,473,200 | — | — |
| 1993-11-03 | $9.88 | $9.88 | 1,421,400 | — | — |
| 1993-11-02 | $10.00 | $10.00 | 1,679,200 | — | — |
| 1993-11-01 | $9.75 | $9.75 | 2,082,600 | — | — |
| 1993-10-29 | $9.88 | $9.88 | 1,550,600 | — | — |
| 1993-10-28 | $9.69 | $9.69 | 1,410,200 | — | — |
| 1993-10-27 | $9.75 | $9.75 | 1,610,400 | — | — |
| 1993-10-26 | $9.44 | $9.44 | 2,197,800 | — | — |
| 1993-10-25 | $9.63 | $9.63 | 1,702,600 | — | — |
| 1993-10-22 | $10.25 | $10.25 | 1,047,800 | — | — |
| 1993-10-21 | $10.13 | $10.12 | 1,704,800 | — | — |
| 1993-10-20 | $9.88 | $9.88 | 2,011,000 | — | — |
| 1993-10-19 | $10.00 | $10.00 | 2,360,400 | — | — |
| 1993-10-18 | $10.00 | $10.00 | 2,773,400 | — | — |
| 1993-10-15 | $9.81 | $9.81 | 1,754,800 | — | — |
| 1993-10-14 | $9.50 | $9.50 | 2,591,400 | — | — |
| 1993-10-13 | $9.50 | $9.50 | 774,600 | — | — |
| 1993-10-12 | $9.63 | $9.63 | 1,576,800 | — | — |
| 1993-10-11 | $9.63 | $9.63 | 2,382,000 | — | — |
| 1993-10-08 | $9.31 | $9.31 | 4,078,200 | — | — |
| 1993-10-07 | $9.06 | $9.06 | 6,633,200 | — | — |
| 1993-10-06 | $9.44 | $9.44 | 3,297,800 | — | — |
| 1993-10-05 | $9.69 | $9.69 | 2,635,600 | — | — |
| 1993-10-04 | $9.44 | $9.44 | 1,375,200 | — | — |
| 1993-10-01 | $9.19 | $9.19 | 1,190,800 | — | — |
| 1993-09-30 | $9.69 | $9.69 | 951,400 | — | — |
| 1993-09-29 | $9.69 | $9.69 | 912,600 | — | — |
| 1993-09-28 | $9.94 | $9.94 | 728,800 | — | — |
| 1993-09-27 | $9.88 | $9.88 | 1,883,200 | — | — |
| 1993-09-24 | $10.06 | $10.06 | 1,401,800 | — | — |
| 1993-09-23 | $9.75 | $9.75 | 3,034,600 | — | — |
| 1993-09-22 | $9.56 | $9.56 | 4,696,200 | — | — |
| 1993-09-21 | $9.56 | $9.56 | 2,723,600 | — | — |
| 1993-09-20 | $9.75 | $9.75 | 1,340,000 | — | — |
| 1993-09-17 | $9.63 | $9.63 | 1,216,800 | — | — |
| 1993-09-16 | $9.44 | $9.44 | 5,914,200 | — | — |
| 1993-09-15 | $9.88 | $9.88 | 893,600 | — | — |
| 1993-09-14 | $9.88 | $9.88 | 333,800 | — | — |
| 1993-09-13 | $9.94 | $9.94 | 738,200 | — | — |
| 1993-09-10 | $9.94 | $9.94 | 1,789,200 | — | — |
| 1993-09-09 | $9.75 | $9.75 | 1,324,000 | — | — |
| 1993-09-08 | $9.44 | $9.44 | 1,453,400 | — | — |
| 1993-09-07 | $9.56 | $9.56 | 1,092,200 | — | — |
| 1993-09-03 | $10.19 | $10.19 | 3,530,600 | — | — |
| 1993-09-02 | $10.00 | $10.00 | 7,084,800 | — | — |
| 1993-09-01 | $10.44 | $10.44 | 1,917,800 | — | — |
| 1993-08-31 | $10.19 | $10.19 | 1,512,600 | — | — |
| 1993-08-30 | $10.19 | $10.19 | 1,278,800 | — | — |
| 1993-08-27 | $10.00 | $10.00 | 2,797,000 | — | — |
| 1993-08-26 | $10.38 | $10.37 | 1,685,200 | — | — |
| 1993-08-25 | $10.44 | $10.44 | 1,895,600 | — | — |
| 1993-08-24 | $10.69 | $10.69 | 1,555,800 | — | — |
| 1993-08-23 | $10.69 | $10.69 | 356,000 | — | — |
| 1993-08-20 | $10.75 | $10.75 | 438,000 | — | — |
| 1993-08-19 | $10.63 | $10.63 | 1,519,800 | — | — |
| 1993-08-18 | $10.50 | $10.50 | 1,917,400 | — | — |
| 1993-08-17 | $11.00 | $11.00 | 991,000 | — | — |
| 1993-08-16 | $11.00 | $11.00 | 1,379,200 | — | — |
| 1993-08-13 | $10.88 | $10.87 | 2,009,400 | — | — |
| 1993-08-12 | $10.75 | $10.75 | 2,166,000 | — | — |
| 1993-08-11 | $10.88 | $10.87 | 5,502,800 | — | — |
| 1993-08-10 | $11.31 | $11.31 | 554,600 | — | — |
| 1993-08-09 | $11.63 | $11.62 | 497,400 | — | — |
| 1993-08-06 | $11.38 | $11.38 | 315,000 | — | — |
| 1993-08-05 | $11.38 | $11.38 | 540,800 | — | — |
| 1993-08-04 | $11.44 | $11.44 | 1,516,200 | — | — |
| 1993-08-03 | $11.00 | $11.00 | 974,400 | — | — |
| 1993-08-02 | $11.31 | $11.31 | 960,200 | — | — |
| 1993-07-30 | $11.50 | $11.50 | 1,480,200 | — | — |
| 1993-07-29 | $10.88 | $10.87 | 4,719,600 | — | — |
| 1993-07-28 | $10.88 | $10.87 | 2,449,600 | — | — |
| 1993-07-27 | $10.88 | $10.87 | 1,164,800 | — | — |
| 1993-07-26 | $11.19 | $11.19 | 1,121,800 | — | — |
| 1993-07-23 | $11.31 | $11.31 | 1,639,600 | — | — |
| 1993-07-22 | $11.56 | $11.56 | 1,040,600 | — | — |
| 1993-07-21 | $11.75 | $11.75 | 464,000 | — | — |
| 1993-07-20 | $11.81 | $11.81 | 1,204,200 | — | — |
| 1993-07-19 | $11.69 | $11.69 | 1,003,400 | — | — |
| 1993-07-16 | $12.06 | $12.06 | 269,000 | — | — |
| 1993-07-15 | $12.13 | $12.12 | 926,800 | — | — |
| 1993-07-14 | $12.38 | $12.38 | 359,000 | — | — |
| 1993-07-13 | $12.31 | $12.31 | 310,200 | — | — |
| 1993-07-12 | $12.13 | $12.12 | 656,400 | — | — |
| 1993-07-09 | $12.19 | $12.19 | 712,600 | — | — |
| 1993-07-08 | $11.94 | $11.94 | 954,800 | — | — |
| 1993-07-07 | $11.81 | $11.81 | 588,400 | — | — |
| 1993-07-06 | $11.81 | $11.81 | 978,800 | — | — |
| 1993-07-02 | $12.06 | $12.06 | 567,800 | — | — |
| 1993-07-01 | $11.94 | $11.94 | 315,800 | — | — |
| 1993-06-30 | $11.94 | $11.94 | 1,547,600 | — | — |
| 1993-06-29 | $11.75 | $11.75 | 726,400 | — | — |
| 1993-06-28 | $11.63 | $11.62 | 1,194,600 | — | — |
| 1993-06-25 | $11.50 | $11.50 | 650,800 | — | — |
| 1993-06-24 | $11.06 | $11.06 | 502,400 | — | — |
| 1993-06-23 | $10.88 | $10.87 | 501,400 | — | — |
| 1993-06-22 | $10.63 | $10.63 | 2,233,800 | — | — |
| 1993-06-21 | $11.13 | $11.12 | 460,800 | — | — |
| 1993-06-18 | $11.13 | $11.12 | 485,600 | — | — |
| 1993-06-17 | $11.00 | $11.00 | 471,000 | — | — |
| 1993-06-16 | $11.38 | $11.38 | 410,000 | — | — |
| 1993-06-15 | $11.56 | $11.56 | 594,600 | — | — |
| 1993-06-14 | $11.56 | $11.56 | 583,800 | — | — |
| 1993-06-11 | $11.44 | $11.44 | 550,800 | — | — |
| 1993-06-10 | $11.13 | $11.12 | 453,200 | — | — |
| 1993-06-09 | $11.38 | $11.38 | 411,200 | — | — |
| 1993-06-08 | $11.38 | $11.38 | 363,600 | — | — |
| 1993-06-07 | $11.75 | $11.75 | 392,000 | — | — |
| 1993-06-04 | $11.88 | $11.88 | 913,200 | — | — |
| 1993-06-03 | $12.06 | $12.06 | 841,600 | — | — |
| 1993-06-02 | $11.94 | $11.94 | 1,514,800 | — | — |
| 1993-06-01 | $11.63 | $11.62 | 475,800 | — | — |
| 1993-05-28 | $11.50 | $11.50 | 664,400 | — | — |
| 1993-05-27 | $11.75 | $11.75 | 497,400 | — | — |
| 1993-05-26 | $11.75 | $11.75 | 2,170,800 | — | — |
| 1993-05-25 | $11.88 | $11.88 | 932,800 | — | — |
| 1993-05-24 | $12.06 | $12.06 | 1,247,200 | — | — |
| 1993-05-21 | $12.25 | $12.25 | 3,520,800 | — | — |
| 1993-05-20 | $12.50 | $12.50 | 3,633,800 | — | — |
| 1993-05-19 | $11.44 | $11.44 | 1,268,800 | — | — |
| 1993-05-18 | $11.13 | $11.12 | 1,020,000 | — | — |
| 1993-05-17 | $11.00 | $11.00 | 1,243,000 | — | — |
| 1993-05-14 | $11.00 | $11.00 | 1,321,200 | — | — |
| 1993-05-13 | $11.00 | $11.00 | 4,067,000 | — | — |
| 1993-05-12 | $10.63 | $10.63 | 3,474,800 | — | — |
| 1993-05-11 | $10.19 | $10.19 | 890,000 | — | — |
| 1993-05-10 | $10.13 | $10.12 | 855,400 | — | — |
| 1993-05-07 | $9.69 | $9.69 | 2,507,400 | — | — |
| 1993-05-06 | $9.81 | $9.81 | 1,280,600 | — | — |
| 1993-05-05 | $10.06 | $10.06 | 945,200 | — | — |
| 1993-05-04 | $9.81 | $9.81 | 766,000 | — | — |
| 1993-05-03 | $10.00 | $10.00 | 530,000 | — | — |
| 1993-04-30 | $9.88 | $9.88 | 1,066,600 | — | — |
| 1993-04-29 | $9.63 | $9.63 | 518,400 | — | — |
| 1993-04-28 | $9.69 | $9.69 | 864,600 | — | — |
| 1993-04-27 | $9.38 | $9.38 | 1,326,800 | — | — |
| 1993-04-26 | $9.06 | $9.06 | 862,800 | — | — |
| 1993-04-23 | $9.31 | $9.31 | 752,800 | — | — |
| 1993-04-22 | $9.31 | $9.31 | 841,400 | — | — |
| 1993-04-21 | $9.50 | $9.50 | 1,236,400 | — | — |
| 1993-04-20 | $9.25 | $9.25 | 1,959,800 | — | — |
| 1993-04-19 | $9.31 | $9.31 | 1,122,800 | — | — |
| 1993-04-16 | $9.31 | $9.31 | 1,742,400 | — | — |
| 1993-04-15 | $9.44 | $9.44 | 1,592,600 | — | — |
| 1993-04-14 | $9.81 | $9.81 | 891,400 | — | — |
| 1993-04-13 | $10.06 | $10.06 | 1,005,000 | — | — |
| 1993-04-12 | $9.81 | $9.81 | 697,400 | — | — |
| 1993-04-08 | $10.00 | $10.00 | 1,348,000 | — | — |
| 1993-04-07 | $9.75 | $9.75 | 857,200 | — | — |
| 1993-04-06 | $9.63 | $9.63 | 677,000 | — | — |
| 1993-04-05 | $9.81 | $9.81 | 346,000 | — | — |
| 1993-04-02 | $10.00 | $10.00 | 654,800 | — | — |
| 1993-04-01 | $10.38 | $10.37 | 1,253,200 | — | — |
| 1993-03-31 | $10.75 | $10.75 | 638,200 | — | — |
| 1993-03-30 | $10.63 | $10.63 | 497,200 | — | — |
| 1993-03-29 | $10.50 | $10.50 | 938,000 | — | — |
| 1993-03-26 | $10.25 | $10.25 | 743,200 | — | — |
| 1993-03-25 | $10.13 | $10.12 | 1,232,400 | — | — |
| 1993-03-24 | $10.06 | $10.06 | 905,200 | — | — |
| 1993-03-23 | $10.19 | $10.19 | 578,800 | — | — |
| 1993-03-22 | $10.06 | $10.06 | 702,600 | — | — |
| 1993-03-19 | $10.00 | $10.00 | 1,164,800 | — | — |
| 1993-03-18 | $10.44 | $10.44 | 212,200 | — | — |
| 1993-03-17 | $10.44 | $10.44 | 445,600 | — | — |
| 1993-03-16 | $10.56 | $10.56 | 435,200 | — | — |
| 1993-03-15 | $10.63 | $10.63 | 326,800 | — | — |
| 1993-03-12 | $10.69 | $10.69 | 2,036,600 | — | — |
| 1993-03-11 | $10.81 | $10.81 | 1,454,800 | — | — |
| 1993-03-10 | $10.69 | $10.69 | 1,783,400 | — | — |
| 1993-03-09 | $10.50 | $10.50 | 2,441,800 | — | — |
| 1993-03-08 | $10.69 | $10.69 | 3,980,400 | — | — |
| 1993-03-05 | $10.00 | $10.00 | 1,036,000 | — | — |
| 1993-03-04 | $9.69 | $9.69 | 694,000 | — | — |
| 1993-03-03 | $9.75 | $9.75 | 357,600 | — | — |
| 1993-03-02 | $9.69 | $9.69 | 499,800 | — | — |
| 1993-03-01 | $9.50 | $9.50 | 1,074,200 | — | — |
| 1993-02-26 | $9.44 | $9.44 | 728,600 | — | — |
| 1993-02-25 | $9.75 | $9.75 | 1,492,400 | — | — |
| 1993-02-24 | $9.50 | $9.50 | 2,007,600 | — | — |
| 1993-02-23 | $8.94 | $8.94 | 1,772,000 | — | — |
| 1993-02-22 | $9.31 | $9.31 | 2,264,400 | — | — |
| 1993-02-19 | $9.94 | $9.94 | 1,075,800 | — | — |
| 1993-02-18 | $10.00 | $10.00 | 1,291,000 | — | — |
| 1993-02-17 | $10.00 | $10.00 | 2,222,600 | — | — |
| 1993-02-16 | $10.00 | $10.00 | 3,056,400 | — | — |
| 1993-02-12 | $10.44 | $10.44 | 1,192,800 | — | — |
| 1993-02-11 | $10.44 | $10.44 | 830,400 | — | — |
| 1993-02-10 | $10.13 | $10.12 | 1,124,000 | — | — |
| 1993-02-09 | $10.06 | $10.06 | 2,084,200 | — | — |
| 1993-02-08 | $10.31 | $10.31 | 348,000 | — | — |
| 1993-02-05 | $10.56 | $10.56 | 1,420,400 | — | — |
| 1993-02-04 | $10.63 | $10.63 | 2,493,800 | — | — |
| 1993-02-03 | $11.06 | $11.06 | 1,135,000 | — | — |
| 1993-02-02 | $11.19 | $11.19 | 1,496,400 | — | — |
| 1993-02-01 | $10.50 | $10.50 | 1,052,200 | — | — |
| 1993-01-29 | $10.19 | $10.19 | 601,400 | — | — |
| 1993-01-28 | $10.19 | $10.19 | 277,200 | — | — |
| 1993-01-27 | $10.25 | $10.25 | 785,200 | — | — |
| 1993-01-26 | $10.13 | $10.12 | 564,600 | — | — |
| 1993-01-25 | $10.19 | $10.19 | 1,079,200 | — | — |
| 1993-01-22 | $10.31 | $10.31 | 823,200 | — | — |
| 1993-01-21 | $10.38 | $10.37 | 526,600 | — | — |
| 1993-01-20 | $10.25 | $10.25 | 869,600 | — | — |
| 1993-01-19 | $10.31 | $10.31 | 4,108,200 | — | — |
| 1993-01-18 | $10.56 | $10.56 | 900,400 | — | — |
| 1993-01-15 | $10.69 | $10.69 | 1,654,000 | — | — |
| 1993-01-14 | $10.50 | $10.50 | 1,435,200 | — | — |
| 1993-01-13 | $10.56 | $10.56 | 1,665,800 | — | — |
| 1993-01-12 | $10.31 | $10.31 | 1,212,000 | — | — |
| 1993-01-11 | $10.13 | $10.12 | 875,600 | — | — |
| 1993-01-08 | $10.31 | $10.31 | 4,953,200 | — | — |
| 1993-01-07 | $9.75 | $9.75 | 4,366,600 | — | — |
| 1993-01-06 | $10.00 | $10.00 | 2,990,000 | — | — |
| 1993-01-05 | $9.63 | $9.63 | 1,684,200 | — | — |
| 1993-01-04 | $9.56 | $9.56 | 990,400 | — | — |