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
- 1993-02-23 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 | $8.66 | $8.73 | 1,700,800 | — | — |
| 1993-12-30 | $8.78 | $8.85 | 3,285,200 | — | — |
| 1993-12-29 | $8.84 | $8.92 | 2,452,800 | — | — |
| 1993-12-28 | $9.03 | $9.10 | 2,985,600 | — | — |
| 1993-12-27 | $9.25 | $9.33 | 2,122,400 | — | — |
| 1993-12-23 | $9.44 | $9.51 | 1,497,200 | — | — |
| 1993-12-22 | $9.53 | $9.61 | 2,139,600 | — | — |
| 1993-12-21 | $9.44 | $9.51 | 1,306,400 | — | — |
| 1993-12-20 | $9.50 | $9.58 | 1,184,000 | — | — |
| 1993-12-17 | $9.50 | $9.58 | 1,261,600 | — | — |
| 1993-12-16 | $9.44 | $9.51 | 1,680,400 | — | — |
| 1993-12-15 | $9.53 | $9.61 | 2,239,600 | — | — |
| 1993-12-14 | $9.69 | $9.77 | 2,422,800 | — | — |
| 1993-12-13 | $9.78 | $9.86 | 2,009,600 | — | — |
| 1993-12-10 | $9.69 | $9.77 | 2,662,000 | — | — |
| 1993-12-09 | $9.72 | $9.80 | 1,504,800 | — | — |
| 1993-12-08 | $9.53 | $9.61 | 2,288,000 | — | — |
| 1993-12-07 | $9.63 | $9.70 | 1,233,200 | — | — |
| 1993-12-06 | $9.75 | $9.83 | 1,015,600 | — | — |
| 1993-12-03 | $9.72 | $9.80 | 1,354,000 | — | — |
| 1993-12-02 | $9.59 | $9.67 | 964,800 | — | — |
| 1993-12-01 | $9.72 | $9.80 | 1,564,000 | — | — |
| 1993-11-30 | $9.50 | $9.58 | 627,600 | — | — |
| 1993-11-29 | $9.47 | $9.55 | 1,646,000 | — | — |
| 1993-11-26 | $9.31 | $9.39 | 176,400 | — | — |
| 1993-11-24 | $9.34 | $9.42 | 1,054,800 | — | — |
| 1993-11-23 | $9.38 | $9.43 | 4,702,800 | — | — |
| 1993-11-22 | $8.81 | $8.86 | 4,182,800 | — | — |
| 1993-11-19 | $9.09 | $9.14 | 5,000,000 | — | — |
| 1993-11-18 | $9.50 | $9.55 | 1,669,600 | — | — |
| 1993-11-17 | $9.56 | $9.61 | 1,974,400 | — | — |
| 1993-11-16 | $9.50 | $9.55 | 2,366,000 | — | — |
| 1993-11-15 | $9.56 | $9.61 | 4,235,200 | — | — |
| 1993-11-12 | $9.75 | $9.80 | 1,465,200 | — | — |
| 1993-11-11 | $9.69 | $9.74 | 1,154,000 | — | — |
| 1993-11-10 | $9.66 | $9.71 | 1,460,000 | — | — |
| 1993-11-09 | $9.84 | $9.90 | 1,950,800 | — | — |
| 1993-11-08 | $9.66 | $9.71 | 1,255,200 | — | — |
| 1993-11-05 | $9.50 | $9.55 | 3,544,400 | — | — |
| 1993-11-04 | $9.56 | $9.61 | 2,167,200 | — | — |
| 1993-11-03 | $9.69 | $9.74 | 6,329,600 | — | — |
| 1993-11-02 | $10.00 | $10.05 | 2,119,200 | — | — |
| 1993-11-01 | $10.09 | $10.15 | 1,872,400 | — | — |
| 1993-10-29 | $10.28 | $10.34 | 2,740,000 | — | — |
| 1993-10-28 | $10.16 | $10.21 | 2,598,400 | — | — |
| 1993-10-27 | $10.03 | $10.09 | 1,407,200 | — | — |
| 1993-10-26 | $9.97 | $10.02 | 4,318,400 | — | — |
| 1993-10-25 | $10.03 | $10.09 | 3,036,800 | — | — |
| 1993-10-22 | $10.34 | $10.40 | 2,492,000 | — | — |
| 1993-10-21 | $10.25 | $10.31 | 3,561,200 | — | — |
| 1993-10-20 | $9.91 | $9.96 | 4,976,800 | — | — |
| 1993-10-19 | $10.09 | $10.15 | 4,790,800 | — | — |
| 1993-10-18 | $10.50 | $10.56 | 3,570,800 | — | — |
| 1993-10-15 | $10.94 | $11.00 | 1,459,200 | — | — |
| 1993-10-14 | $11.09 | $11.15 | 2,980,000 | — | — |
| 1993-10-13 | $11.22 | $11.28 | 1,058,400 | — | — |
| 1993-10-12 | $11.19 | $11.25 | 2,398,400 | — | — |
| 1993-10-11 | $11.03 | $11.09 | 1,091,200 | — | — |
| 1993-10-08 | $11.06 | $11.12 | 2,572,400 | — | — |
| 1993-10-07 | $11.25 | $11.31 | 1,516,400 | — | — |
| 1993-10-06 | $11.44 | $11.50 | 2,213,200 | — | — |
| 1993-10-05 | $11.56 | $11.63 | 3,352,800 | — | — |
| 1993-10-04 | $11.25 | $11.31 | 2,462,000 | — | — |
| 1993-10-01 | $11.19 | $11.25 | 2,101,200 | — | — |
| 1993-09-30 | $11.00 | $11.06 | 2,790,000 | — | — |
| 1993-09-29 | $10.91 | $10.97 | 1,548,800 | — | — |
| 1993-09-28 | $10.97 | $11.03 | 3,301,600 | — | — |
| 1993-09-27 | $10.91 | $10.97 | 3,193,600 | — | — |
| 1993-09-24 | $11.03 | $11.09 | 2,685,200 | — | — |
| 1993-09-23 | $11.19 | $11.25 | 4,121,200 | — | — |
| 1993-09-22 | $11.16 | $11.22 | 10,200,000 | — | — |
| 1993-09-21 | $10.69 | $10.75 | 8,490,800 | — | — |
| 1993-09-20 | $10.69 | $10.75 | 5,114,400 | — | — |
| 1993-09-17 | $10.31 | $10.37 | 4,284,800 | — | — |
| 1993-09-16 | $10.13 | $10.18 | 3,288,000 | — | — |
| 1993-09-15 | $9.75 | $9.80 | 2,201,600 | — | — |
| 1993-09-14 | $9.69 | $9.74 | 2,008,000 | — | — |
| 1993-09-13 | $9.88 | $9.93 | 2,038,400 | — | — |
| 1993-09-10 | $9.75 | $9.80 | 1,771,200 | — | — |
| 1993-09-09 | $9.63 | $9.68 | 2,077,200 | — | — |
| 1993-09-08 | $9.56 | $9.61 | 1,824,400 | — | — |
| 1993-09-07 | $9.75 | $9.80 | 3,728,000 | — | — |
| 1993-09-03 | $9.84 | $9.90 | 1,690,400 | — | — |
| 1993-09-02 | $9.97 | $10.02 | 3,895,200 | — | — |
| 1993-09-01 | $9.84 | $9.90 | 4,567,200 | — | — |
| 1993-08-31 | $9.72 | $9.77 | 2,750,800 | — | — |
| 1993-08-30 | $9.88 | $9.93 | 3,517,200 | — | — |
| 1993-08-27 | $9.56 | $9.61 | 2,082,000 | — | — |
| 1993-08-26 | $9.75 | $9.80 | 2,404,400 | — | — |
| 1993-08-25 | $9.78 | $9.81 | 6,425,200 | — | — |
| 1993-08-24 | $9.84 | $9.87 | 6,818,000 | — | — |
| 1993-08-23 | $9.38 | $9.40 | 3,746,400 | — | — |
| 1993-08-20 | $9.25 | $9.28 | 3,114,400 | — | — |
| 1993-08-19 | $9.16 | $9.18 | 1,936,400 | — | — |
| 1993-08-18 | $9.22 | $9.25 | 3,104,000 | — | — |
| 1993-08-17 | $9.13 | $9.15 | 2,332,000 | — | — |
| 1993-08-16 | $9.19 | $9.21 | 4,885,600 | — | — |
| 1993-08-13 | $9.22 | $9.25 | 2,741,600 | — | — |
| 1993-08-12 | $9.31 | $9.34 | 1,400,400 | — | — |
| 1993-08-11 | $9.31 | $9.34 | 1,448,800 | — | — |
| 1993-08-10 | $9.56 | $9.59 | 1,909,600 | — | — |
| 1993-08-09 | $9.63 | $9.65 | 3,102,400 | — | — |
| 1993-08-06 | $9.47 | $9.50 | 1,455,200 | — | — |
| 1993-08-05 | $9.16 | $9.18 | 3,159,600 | — | — |
| 1993-08-04 | $9.22 | $9.25 | 1,874,000 | — | — |
| 1993-08-03 | $9.16 | $9.18 | 2,195,600 | — | — |
| 1993-08-02 | $9.25 | $9.28 | 3,802,400 | — | — |
| 1993-07-30 | $9.31 | $9.34 | 2,814,800 | — | — |
| 1993-07-29 | $9.31 | $9.34 | 6,696,400 | — | — |
| 1993-07-28 | $9.44 | $9.46 | 2,142,400 | — | — |
| 1993-07-27 | $9.47 | $9.50 | 2,681,600 | — | — |
| 1993-07-26 | $9.63 | $9.65 | 5,059,600 | — | — |
| 1993-07-23 | $9.34 | $9.37 | 2,494,800 | — | — |
| 1993-07-22 | $9.44 | $9.46 | 4,458,800 | — | — |
| 1993-07-21 | $9.66 | $9.68 | 4,429,200 | — | — |
| 1993-07-20 | $9.50 | $9.53 | 10,484,800 | — | — |
| 1993-07-19 | $9.09 | $9.12 | 3,670,400 | — | — |
| 1993-07-16 | $8.94 | $8.96 | 5,910,800 | — | — |
| 1993-07-15 | $8.97 | $8.99 | 9,809,200 | — | — |
| 1993-07-14 | $8.91 | $8.93 | 9,687,600 | — | — |
| 1993-07-13 | $9.22 | $9.25 | 10,491,600 | — | — |
| 1993-07-12 | $9.69 | $9.72 | 7,127,600 | — | — |
| 1993-07-09 | $9.19 | $9.21 | 2,786,000 | — | — |
| 1993-07-08 | $9.19 | $9.21 | 2,947,200 | — | — |
| 1993-07-07 | $9.22 | $9.25 | 1,842,000 | — | — |
| 1993-07-06 | $9.22 | $9.25 | 1,907,600 | — | — |
| 1993-07-02 | $9.31 | $9.34 | 932,800 | — | — |
| 1993-07-01 | $9.25 | $9.28 | 2,097,200 | — | — |
| 1993-06-30 | $9.38 | $9.40 | 4,777,600 | — | — |
| 1993-06-29 | $9.31 | $9.34 | 2,186,800 | — | — |
| 1993-06-28 | $9.69 | $9.72 | 3,107,600 | — | — |
| 1993-06-25 | $9.06 | $9.09 | 1,870,400 | — | — |
| 1993-06-24 | $8.78 | $8.81 | 2,887,600 | — | — |
| 1993-06-23 | $8.47 | $8.49 | 1,940,400 | — | — |
| 1993-06-22 | $8.47 | $8.49 | 1,855,600 | — | — |
| 1993-06-21 | $8.47 | $8.49 | 2,092,400 | — | — |
| 1993-06-18 | $8.53 | $8.56 | 1,043,600 | — | — |
| 1993-06-17 | $8.78 | $8.81 | 305,200 | — | — |
| 1993-06-16 | $8.75 | $8.78 | 1,311,600 | — | — |
| 1993-06-15 | $8.50 | $8.52 | 208,800 | — | — |
| 1993-06-14 | $8.59 | $8.62 | 449,200 | — | — |
| 1993-06-11 | $8.56 | $8.59 | 148,000 | — | — |
| 1993-06-10 | $8.50 | $8.52 | 166,000 | — | — |
| 1993-06-09 | $8.59 | $8.62 | 341,200 | — | — |
| 1993-06-08 | $8.47 | $8.49 | 295,200 | — | — |
| 1993-06-07 | $8.47 | $8.49 | 314,400 | — | — |
| 1993-06-04 | $8.47 | $8.49 | 211,200 | — | — |
| 1993-06-03 | $8.56 | $8.59 | 178,800 | — | — |
| 1993-06-02 | $8.72 | $8.74 | 295,600 | — | — |
| 1993-06-01 | $8.66 | $8.68 | 330,400 | — | — |
| 1993-05-28 | $8.59 | $8.62 | 1,338,800 | — | — |
| 1993-05-27 | $8.78 | $8.81 | 1,011,600 | — | — |
| 1993-05-26 | $9.16 | $9.18 | 659,200 | — | — |
| 1993-05-25 | $8.63 | $8.65 | 662,400 | — | — |
| 1993-05-24 | $8.66 | $8.66 | 262,400 | — | — |
| 1993-05-21 | $8.50 | $8.50 | 834,000 | — | — |
| 1993-05-20 | $8.75 | $8.75 | 936,800 | — | — |
| 1993-05-19 | $8.91 | $8.91 | 514,800 | — | — |
| 1993-05-18 | $8.81 | $8.81 | 883,600 | — | — |
| 1993-05-17 | $8.91 | $8.91 | 382,000 | — | — |
| 1993-05-14 | $8.75 | $8.75 | 848,000 | — | — |
| 1993-05-13 | $9.00 | $9.00 | 163,200 | — | — |
| 1993-05-12 | $9.22 | $9.22 | 258,000 | — | — |
| 1993-05-11 | $9.22 | $9.22 | 568,800 | — | — |
| 1993-05-10 | $9.25 | $9.25 | 708,800 | — | — |
| 1993-05-07 | $9.13 | $9.12 | 245,200 | — | — |
| 1993-05-06 | $9.09 | $9.09 | 183,200 | — | — |
| 1993-05-05 | $9.16 | $9.16 | 512,000 | — | — |
| 1993-05-04 | $9.25 | $9.25 | 826,000 | — | — |
| 1993-05-03 | $9.19 | $9.19 | 2,001,200 | — | — |
| 1993-04-30 | $9.69 | $9.69 | 3,105,600 | — | — |
| 1993-04-29 | $8.63 | $8.62 | 228,800 | — | — |
| 1993-04-28 | $8.66 | $8.66 | 726,800 | — | — |
| 1993-04-27 | $8.50 | $8.50 | 1,674,000 | — | — |
| 1993-04-26 | $8.41 | $8.41 | 1,847,200 | — | — |
| 1993-04-23 | $8.59 | $8.59 | 660,400 | — | — |
| 1993-04-22 | $8.72 | $8.72 | 1,387,600 | — | — |
| 1993-04-21 | $8.72 | $8.72 | 1,372,800 | — | — |
| 1993-04-20 | $8.84 | $8.84 | 2,764,000 | — | — |
| 1993-04-19 | $9.13 | $9.12 | 861,600 | — | — |
| 1993-04-16 | $9.34 | $9.34 | 1,452,400 | — | — |
| 1993-04-15 | $9.38 | $9.38 | 1,319,600 | — | — |
| 1993-04-14 | $9.78 | $9.78 | 689,600 | — | — |
| 1993-04-13 | $9.53 | $9.53 | 937,600 | — | — |
| 1993-04-12 | $9.25 | $9.25 | 217,600 | — | — |
| 1993-04-08 | $9.03 | $9.03 | 304,000 | — | — |
| 1993-04-07 | $9.06 | $9.06 | 240,400 | — | — |
| 1993-04-06 | $8.94 | $8.94 | 763,200 | — | — |
| 1993-04-05 | $9.06 | $9.06 | 873,200 | — | — |
| 1993-04-02 | $8.91 | $8.91 | 1,338,800 | — | — |
| 1993-04-01 | $9.25 | $9.25 | 1,410,000 | — | — |
| 1993-03-31 | $9.59 | $9.59 | 1,856,000 | — | — |
| 1993-03-30 | $9.59 | $9.59 | 1,463,600 | — | — |
| 1993-03-29 | $9.25 | $9.25 | 1,273,600 | — | — |
| 1993-03-26 | $9.16 | $9.16 | 2,376,800 | — | — |
| 1993-03-25 | $8.59 | $8.59 | 1,080,400 | — | — |
| 1993-03-24 | $8.59 | $8.59 | 1,787,600 | — | — |
| 1993-03-23 | $8.69 | $8.69 | 924,000 | — | — |
| 1993-03-22 | $8.88 | $8.88 | 729,200 | — | — |
| 1993-03-19 | $8.91 | $8.91 | 2,397,600 | — | — |
| 1993-03-18 | $9.00 | $9.00 | 1,765,200 | — | — |
| 1993-03-17 | $8.78 | $8.78 | 2,413,600 | — | — |
| 1993-03-16 | $8.69 | $8.69 | 2,182,000 | — | — |
| 1993-03-15 | $8.88 | $8.88 | 1,858,400 | — | — |
| 1993-03-12 | $9.03 | $9.03 | 2,958,800 | — | — |
| 1993-03-11 | $8.88 | $8.88 | 1,276,400 | — | — |
| 1993-03-10 | $8.88 | $8.88 | 3,192,800 | — | — |
| 1993-03-09 | $8.53 | $8.53 | 2,449,200 | — | — |
| 1993-03-08 | $8.28 | $8.28 | 2,516,000 | — | — |
| 1993-03-05 | $8.31 | $8.31 | 3,868,800 | — | — |
| 1993-03-04 | $8.16 | $8.16 | 1,783,600 | — | — |
| 1993-03-03 | $8.19 | $8.19 | 2,808,800 | — | — |
| 1993-03-02 | $8.22 | $8.22 | 3,022,800 | — | — |
| 1993-03-01 | $8.00 | $8.00 | 3,014,400 | — | — |
| 1993-02-26 | $8.28 | $8.28 | 2,761,200 | — | — |
| 1993-02-25 | $8.16 | $8.16 | 5,229,200 | — | — |
| 1993-02-24 | $7.97 | $7.97 | 9,426,400 | — | — |
| 1993-02-23 | $7.75 | $7.75 | 40,594,800 | — | — |