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
- 1984-10-05 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 | $12.44 | $12.79 | 483,200 | — | — |
| 1993-12-30 | $12.19 | $12.53 | 295,600 | — | — |
| 1993-12-29 | $12.16 | $12.50 | 494,000 | — | — |
| 1993-12-28 | $11.97 | $12.31 | 238,400 | — | — |
| 1993-12-27 | $11.88 | $12.21 | 730,800 | — | — |
| 1993-12-23 | $11.78 | $12.06 | 678,800 | — | — |
| 1993-12-22 | $11.66 | $11.94 | 266,400 | — | — |
| 1993-12-21 | $11.59 | $11.87 | 1,228,000 | — | — |
| 1993-12-20 | $11.41 | $11.68 | 1,340,000 | — | — |
| 1993-12-17 | $11.19 | $11.46 | 842,000 | — | — |
| 1993-12-16 | $11.13 | $11.39 | 1,034,800 | — | — |
| 1993-12-15 | $11.03 | $11.30 | 1,120,800 | — | — |
| 1993-12-14 | $11.16 | $11.42 | 552,800 | — | — |
| 1993-12-13 | $11.34 | $11.62 | 425,200 | — | — |
| 1993-12-10 | $11.38 | $11.65 | 827,200 | — | — |
| 1993-12-09 | $11.28 | $11.55 | 313,200 | — | — |
| 1993-12-08 | $11.28 | $11.55 | 432,400 | — | — |
| 1993-12-07 | $11.31 | $11.58 | 539,200 | — | — |
| 1993-12-06 | $11.41 | $11.68 | 468,400 | — | — |
| 1993-12-03 | $11.38 | $11.65 | 2,127,200 | — | — |
| 1993-12-02 | $11.22 | $11.49 | 2,258,400 | — | — |
| 1993-12-01 | $10.91 | $11.17 | 626,800 | — | — |
| 1993-11-30 | $10.84 | $11.10 | 1,282,400 | — | — |
| 1993-11-29 | $10.81 | $11.07 | 1,124,400 | — | — |
| 1993-11-26 | $10.78 | $11.04 | 474,000 | — | — |
| 1993-11-24 | $10.31 | $10.56 | 906,000 | — | — |
| 1993-11-23 | $10.31 | $10.56 | 558,000 | — | — |
| 1993-11-22 | $10.44 | $10.69 | 348,800 | — | — |
| 1993-11-19 | $10.97 | $11.23 | 377,200 | — | — |
| 1993-11-18 | $11.09 | $11.36 | 410,000 | — | — |
| 1993-11-17 | $11.06 | $11.33 | 733,600 | — | — |
| 1993-11-16 | $11.19 | $11.46 | 544,800 | — | — |
| 1993-11-15 | $11.19 | $11.46 | 488,400 | — | — |
| 1993-11-12 | $11.34 | $11.62 | 688,000 | — | — |
| 1993-11-11 | $11.38 | $11.65 | 1,760,000 | — | — |
| 1993-11-10 | $11.06 | $11.33 | 409,600 | — | — |
| 1993-11-09 | $11.00 | $11.26 | 266,000 | — | — |
| 1993-11-08 | $10.91 | $11.17 | 88,400 | — | — |
| 1993-11-05 | $10.94 | $11.20 | 755,600 | — | — |
| 1993-11-04 | $10.88 | $11.14 | 448,800 | — | — |
| 1993-11-03 | $11.13 | $11.39 | 671,600 | — | — |
| 1993-11-02 | $11.19 | $11.46 | 897,200 | — | — |
| 1993-11-01 | $11.25 | $11.52 | 835,200 | — | — |
| 1993-10-29 | $11.06 | $11.33 | 1,068,400 | — | — |
| 1993-10-28 | $10.84 | $11.10 | 402,000 | — | — |
| 1993-10-27 | $10.72 | $10.98 | 232,800 | — | — |
| 1993-10-26 | $10.53 | $10.78 | 257,200 | — | — |
| 1993-10-25 | $10.38 | $10.62 | 1,304,800 | — | — |
| 1993-10-22 | $10.41 | $10.66 | 427,600 | — | — |
| 1993-10-21 | $10.69 | $10.94 | 692,000 | — | — |
| 1993-10-20 | $10.78 | $11.04 | 552,800 | — | — |
| 1993-10-19 | $11.00 | $11.26 | 837,200 | — | — |
| 1993-10-18 | $11.00 | $11.26 | 657,600 | — | — |
| 1993-10-15 | $10.94 | $11.20 | 1,104,400 | — | — |
| 1993-10-14 | $10.84 | $11.10 | 892,400 | — | — |
| 1993-10-13 | $10.78 | $11.04 | 428,400 | — | — |
| 1993-10-12 | $10.66 | $10.91 | 858,400 | — | — |
| 1993-10-11 | $10.59 | $10.85 | 194,800 | — | — |
| 1993-10-08 | $10.72 | $10.98 | 572,400 | — | — |
| 1993-10-07 | $10.72 | $10.98 | 378,400 | — | — |
| 1993-10-06 | $10.72 | $10.98 | 790,800 | — | — |
| 1993-10-05 | $10.75 | $11.01 | 1,114,400 | — | — |
| 1993-10-04 | $10.63 | $10.88 | 1,319,600 | — | — |
| 1993-10-01 | $10.66 | $10.91 | 1,031,600 | — | — |
| 1993-09-30 | $10.81 | $11.07 | 1,429,600 | — | — |
| 1993-09-29 | $10.94 | $11.20 | 2,445,600 | — | — |
| 1993-09-28 | $10.88 | $11.14 | 3,225,200 | — | — |
| 1993-09-27 | $10.53 | $10.78 | 1,845,200 | — | — |
| 1993-09-24 | $10.41 | $10.66 | 1,354,000 | — | — |
| 1993-09-23 | $10.06 | $10.30 | 2,620,800 | — | — |
| 1993-09-22 | $10.16 | $10.40 | 341,600 | — | — |
| 1993-09-21 | $10.00 | $10.24 | 1,713,600 | — | — |
| 1993-09-20 | $10.00 | $10.20 | 1,613,200 | — | — |
| 1993-09-17 | $9.66 | $9.85 | 904,000 | — | — |
| 1993-09-16 | $9.50 | $9.69 | 540,400 | — | — |
| 1993-09-15 | $9.47 | $9.66 | 980,000 | — | — |
| 1993-09-14 | $9.44 | $9.63 | 242,000 | — | — |
| 1993-09-13 | $9.47 | $9.66 | 296,400 | — | — |
| 1993-09-10 | $9.56 | $9.75 | 1,796,000 | — | — |
| 1993-09-09 | $9.47 | $9.66 | 258,000 | — | — |
| 1993-09-08 | $9.44 | $9.63 | 498,000 | — | — |
| 1993-09-07 | $9.63 | $9.82 | 411,600 | — | — |
| 1993-09-03 | $9.69 | $9.88 | 254,800 | — | — |
| 1993-09-02 | $9.66 | $9.85 | 622,400 | — | — |
| 1993-09-01 | $9.94 | $10.14 | 569,600 | — | — |
| 1993-08-31 | $10.00 | $10.20 | 720,800 | — | — |
| 1993-08-30 | $10.00 | $10.20 | 590,800 | — | — |
| 1993-08-27 | $9.88 | $10.07 | 132,000 | — | — |
| 1993-08-26 | $9.94 | $10.14 | 628,000 | — | — |
| 1993-08-25 | $9.97 | $10.17 | 1,130,800 | — | — |
| 1993-08-24 | $9.59 | $9.79 | 876,400 | — | — |
| 1993-08-23 | $9.44 | $9.63 | 238,000 | — | — |
| 1993-08-20 | $9.44 | $9.63 | 455,600 | — | — |
| 1993-08-19 | $9.47 | $9.66 | 368,000 | — | — |
| 1993-08-18 | $9.44 | $9.63 | 1,101,600 | — | — |
| 1993-08-17 | $9.59 | $9.79 | 644,400 | — | — |
| 1993-08-16 | $9.53 | $9.72 | 542,000 | — | — |
| 1993-08-13 | $9.53 | $9.72 | 808,000 | — | — |
| 1993-08-12 | $9.47 | $9.66 | 1,596,800 | — | — |
| 1993-08-11 | $9.22 | $9.40 | 2,388,400 | — | — |
| 1993-08-10 | $9.31 | $9.50 | 1,784,400 | — | — |
| 1993-08-09 | $9.38 | $9.56 | 836,400 | — | — |
| 1993-08-06 | $9.22 | $9.40 | 512,800 | — | — |
| 1993-08-05 | $9.56 | $9.75 | 2,287,200 | — | — |
| 1993-08-04 | $9.66 | $9.85 | 315,200 | — | — |
| 1993-08-03 | $9.63 | $9.82 | 767,600 | — | — |
| 1993-08-02 | $9.78 | $9.98 | 470,800 | — | — |
| 1993-07-30 | $9.75 | $9.95 | 1,263,200 | — | — |
| 1993-07-29 | $9.78 | $9.98 | 504,400 | — | — |
| 1993-07-28 | $9.72 | $9.91 | 766,000 | — | — |
| 1993-07-27 | $9.78 | $9.98 | 368,000 | — | — |
| 1993-07-26 | $9.69 | $9.88 | 575,600 | — | — |
| 1993-07-23 | $9.56 | $9.75 | 515,200 | — | — |
| 1993-07-22 | $9.75 | $9.95 | 908,800 | — | — |
| 1993-07-21 | $9.91 | $10.11 | 1,594,800 | — | — |
| 1993-07-20 | $9.88 | $10.07 | 1,158,000 | — | — |
| 1993-07-19 | $9.75 | $9.95 | 870,000 | — | — |
| 1993-07-16 | $9.97 | $10.17 | 564,400 | — | — |
| 1993-07-15 | $10.00 | $10.20 | 887,200 | — | — |
| 1993-07-14 | $10.13 | $10.33 | 1,171,600 | — | — |
| 1993-07-13 | $10.16 | $10.36 | 729,600 | — | — |
| 1993-07-12 | $10.16 | $10.36 | 987,600 | — | — |
| 1993-07-09 | $10.09 | $10.30 | 1,302,800 | — | — |
| 1993-07-08 | $9.72 | $9.91 | 716,000 | — | — |
| 1993-07-07 | $9.66 | $9.85 | 742,000 | — | — |
| 1993-07-06 | $9.69 | $9.88 | 565,600 | — | — |
| 1993-07-02 | $9.72 | $9.91 | 508,800 | — | — |
| 1993-07-01 | $9.81 | $10.01 | 1,211,600 | — | — |
| 1993-06-30 | $9.88 | $10.07 | 1,753,600 | — | — |
| 1993-06-29 | $9.91 | $10.11 | 804,800 | — | — |
| 1993-06-28 | $9.88 | $10.07 | 1,580,800 | — | — |
| 1993-06-25 | $9.88 | $10.07 | 1,444,800 | — | — |
| 1993-06-24 | $9.69 | $9.88 | 578,000 | — | — |
| 1993-06-23 | $9.66 | $9.81 | 532,800 | — | — |
| 1993-06-22 | $9.63 | $9.78 | 1,865,600 | — | — |
| 1993-06-21 | $9.34 | $9.49 | 904,000 | — | — |
| 1993-06-18 | $9.19 | $9.34 | 169,600 | — | — |
| 1993-06-17 | $9.25 | $9.40 | 737,600 | — | — |
| 1993-06-16 | $9.38 | $9.53 | 678,400 | — | — |
| 1993-06-15 | $9.31 | $9.46 | 1,090,800 | — | — |
| 1993-06-14 | $9.22 | $9.37 | 1,084,800 | — | — |
| 1993-06-11 | $9.13 | $9.27 | 1,605,200 | — | — |
| 1993-06-10 | $9.25 | $9.40 | 904,000 | — | — |
| 1993-06-09 | $9.03 | $9.18 | 3,367,600 | — | — |
| 1993-06-08 | $9.19 | $9.34 | 1,085,200 | — | — |
| 1993-06-07 | $9.38 | $9.53 | 1,865,600 | — | — |
| 1993-06-04 | $9.41 | $9.56 | 2,171,600 | — | — |
| 1993-06-03 | $9.66 | $9.81 | 2,146,400 | — | — |
| 1993-06-02 | $9.69 | $9.84 | 1,301,200 | — | — |
| 1993-06-01 | $9.69 | $9.84 | 2,157,600 | — | — |
| 1993-05-28 | $9.25 | $9.40 | 1,114,800 | — | — |
| 1993-05-27 | $9.25 | $9.40 | 2,074,000 | — | — |
| 1993-05-26 | $8.97 | $9.11 | 1,159,200 | — | — |
| 1993-05-25 | $9.03 | $9.18 | 750,000 | — | — |
| 1993-05-24 | $8.94 | $9.08 | 898,800 | — | — |
| 1993-05-21 | $8.88 | $9.02 | 774,800 | — | — |
| 1993-05-20 | $8.94 | $9.08 | 1,390,400 | — | — |
| 1993-05-19 | $8.78 | $8.92 | 799,600 | — | — |
| 1993-05-18 | $8.78 | $8.92 | 1,145,600 | — | — |
| 1993-05-17 | $8.78 | $8.92 | 988,000 | — | — |
| 1993-05-14 | $8.69 | $8.83 | 688,800 | — | — |
| 1993-05-13 | $8.66 | $8.80 | 440,800 | — | — |
| 1993-05-12 | $8.91 | $9.05 | 494,400 | — | — |
| 1993-05-11 | $9.00 | $9.15 | 930,800 | — | — |
| 1993-05-10 | $9.06 | $9.21 | 964,800 | — | — |
| 1993-05-07 | $8.94 | $9.08 | 881,600 | — | — |
| 1993-05-06 | $9.09 | $9.24 | 2,856,800 | — | — |
| 1993-05-05 | $9.00 | $9.15 | 3,419,600 | — | — |
| 1993-05-04 | $8.69 | $8.83 | 1,456,000 | — | — |
| 1993-05-03 | $8.38 | $8.51 | 579,600 | — | — |
| 1993-04-30 | $8.25 | $8.38 | 2,582,400 | — | — |
| 1993-04-29 | $8.13 | $8.26 | 1,315,600 | — | — |
| 1993-04-28 | $8.16 | $8.29 | 589,600 | — | — |
| 1993-04-27 | $8.00 | $8.13 | 843,200 | — | — |
| 1993-04-26 | $7.94 | $8.07 | 1,012,000 | — | — |
| 1993-04-23 | $8.25 | $8.38 | 656,800 | — | — |
| 1993-04-22 | $8.38 | $8.51 | 1,031,200 | — | — |
| 1993-04-21 | $8.19 | $8.32 | 762,000 | — | — |
| 1993-04-20 | $8.28 | $8.42 | 1,548,800 | — | — |
| 1993-04-19 | $8.47 | $8.61 | 847,200 | — | — |
| 1993-04-16 | $8.47 | $8.61 | 688,000 | — | — |
| 1993-04-15 | $8.53 | $8.67 | 561,200 | — | — |
| 1993-04-14 | $8.41 | $8.54 | 490,800 | — | — |
| 1993-04-13 | $8.59 | $8.73 | 670,400 | — | — |
| 1993-04-12 | $8.53 | $8.67 | 505,200 | — | — |
| 1993-04-08 | $8.59 | $8.73 | 871,200 | — | — |
| 1993-04-07 | $8.53 | $8.67 | 362,000 | — | — |
| 1993-04-06 | $8.50 | $8.64 | 1,128,400 | — | — |
| 1993-04-05 | $8.28 | $8.42 | 609,200 | — | — |
| 1993-04-02 | $8.41 | $8.54 | 511,200 | — | — |
| 1993-04-01 | $8.53 | $8.67 | 445,600 | — | — |
| 1993-03-31 | $8.38 | $8.51 | 520,000 | — | — |
| 1993-03-30 | $8.28 | $8.42 | 927,600 | — | — |
| 1993-03-29 | $8.47 | $8.61 | 954,400 | — | — |
| 1993-03-26 | $8.56 | $8.70 | 499,600 | — | — |
| 1993-03-25 | $8.47 | $8.61 | 1,305,600 | — | — |
| 1993-03-24 | $8.38 | $8.47 | 742,400 | — | — |
| 1993-03-23 | $8.38 | $8.47 | 1,519,600 | — | — |
| 1993-03-22 | $8.16 | $8.25 | 929,600 | — | — |
| 1993-03-19 | $8.13 | $8.22 | 394,800 | — | — |
| 1993-03-18 | $8.06 | $8.16 | 343,200 | — | — |
| 1993-03-17 | $8.00 | $8.09 | 1,207,600 | — | — |
| 1993-03-16 | $7.97 | $8.06 | 892,800 | — | — |
| 1993-03-15 | $7.88 | $7.97 | 590,000 | — | — |
| 1993-03-12 | $7.88 | $7.97 | 784,000 | — | — |
| 1993-03-11 | $7.66 | $7.75 | 1,521,200 | — | — |
| 1993-03-10 | $7.50 | $7.59 | 927,600 | — | — |
| 1993-03-09 | $7.63 | $7.71 | 3,134,000 | — | — |
| 1993-03-08 | $7.53 | $7.62 | 2,526,000 | — | — |
| 1993-03-05 | $7.78 | $7.87 | 1,052,000 | — | — |
| 1993-03-04 | $8.03 | $8.12 | 1,352,800 | — | — |
| 1993-03-03 | $8.09 | $8.19 | 466,400 | — | — |
| 1993-03-02 | $7.97 | $8.06 | 736,400 | — | — |
| 1993-03-01 | $8.09 | $8.19 | 160,400 | — | — |
| 1993-02-26 | $8.06 | $8.16 | 261,600 | — | — |
| 1993-02-25 | $8.03 | $8.12 | 376,800 | — | — |
| 1993-02-24 | $7.81 | $7.90 | 1,140,800 | — | — |
| 1993-02-23 | $7.84 | $7.93 | 1,248,400 | — | — |
| 1993-02-22 | $7.91 | $8.00 | 359,600 | — | — |
| 1993-02-19 | $7.81 | $7.90 | 855,600 | — | — |
| 1993-02-18 | $7.84 | $7.93 | 1,329,200 | — | — |
| 1993-02-17 | $7.66 | $7.75 | 1,368,800 | — | — |
| 1993-02-16 | $7.53 | $7.62 | 1,498,800 | — | — |
| 1993-02-12 | $8.06 | $8.16 | 324,400 | — | — |
| 1993-02-11 | $8.22 | $8.31 | 702,400 | — | — |
| 1993-02-10 | $8.16 | $8.25 | 694,000 | — | — |
| 1993-02-09 | $8.13 | $8.22 | 354,000 | — | — |
| 1993-02-08 | $8.19 | $8.28 | 558,800 | — | — |
| 1993-02-05 | $8.06 | $8.16 | 1,953,600 | — | — |
| 1993-02-04 | $8.00 | $8.09 | 1,479,200 | — | — |
| 1993-02-03 | $7.94 | $8.03 | 1,205,600 | — | — |
| 1993-02-02 | $7.94 | $8.03 | 2,230,000 | — | — |
| 1993-02-01 | $7.75 | $7.84 | 262,400 | — | — |
| 1993-01-29 | $7.75 | $7.84 | 175,200 | — | — |
| 1993-01-28 | $7.81 | $7.90 | 940,800 | — | — |
| 1993-01-27 | $7.84 | $7.93 | 1,631,600 | — | — |
| 1993-01-26 | $7.84 | $7.93 | 1,222,000 | — | — |
| 1993-01-25 | $7.91 | $8.00 | 815,600 | — | — |
| 1993-01-22 | $7.72 | $7.81 | 1,599,600 | — | — |
| 1993-01-21 | $7.72 | $7.81 | 1,238,800 | — | — |
| 1993-01-20 | $7.69 | $7.78 | 1,958,400 | — | — |
| 1993-01-19 | $7.75 | $7.84 | 3,493,600 | — | — |
| 1993-01-18 | $7.84 | $7.93 | 1,838,800 | — | — |
| 1993-01-15 | $7.47 | $7.56 | 1,132,400 | — | — |
| 1993-01-14 | $7.34 | $7.43 | 3,399,200 | — | — |
| 1993-01-13 | $7.31 | $7.40 | 1,578,800 | — | — |
| 1993-01-12 | $7.28 | $7.37 | 782,000 | — | — |
| 1993-01-11 | $7.28 | $7.37 | 395,600 | — | — |
| 1993-01-08 | $7.28 | $7.37 | 2,460,400 | — | — |
| 1993-01-07 | $7.22 | $7.30 | 2,800,800 | — | — |
| 1993-01-06 | $7.19 | $7.27 | 2,040,000 | — | — |
| 1993-01-05 | $6.78 | $6.86 | 1,076,400 | — | — |
| 1993-01-04 | $6.66 | $6.73 | 294,800 | — | — |