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
- 1980-03-17 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 | $9.91 | $11.58 | 986,800 | — | — |
| 1993-12-30 | $10.06 | $11.76 | 534,400 | — | — |
| 1993-12-29 | $10.19 | $11.91 | 606,000 | — | — |
| 1993-12-28 | $10.25 | $11.98 | 495,200 | — | — |
| 1993-12-27 | $10.13 | $11.84 | 223,600 | — | — |
| 1993-12-23 | $10.00 | $11.69 | 357,200 | — | — |
| 1993-12-22 | $10.06 | $11.76 | 753,600 | — | — |
| 1993-12-21 | $10.06 | $11.76 | 1,284,400 | — | — |
| 1993-12-20 | $9.94 | $11.62 | 733,600 | — | — |
| 1993-12-17 | $9.94 | $11.62 | 1,196,800 | — | — |
| 1993-12-16 | $9.94 | $11.62 | 579,200 | — | — |
| 1993-12-15 | $10.19 | $11.91 | 426,400 | — | — |
| 1993-12-14 | $10.25 | $11.98 | 1,133,200 | — | — |
| 1993-12-13 | $10.31 | $12.06 | 1,081,200 | — | — |
| 1993-12-10 | $10.31 | $12.06 | 826,000 | — | — |
| 1993-12-09 | $10.16 | $11.87 | 188,400 | — | — |
| 1993-12-08 | $10.13 | $11.84 | 662,800 | — | — |
| 1993-12-07 | $10.09 | $11.80 | 632,400 | — | — |
| 1993-12-06 | $10.06 | $11.76 | 505,600 | — | — |
| 1993-12-03 | $10.06 | $11.70 | 990,400 | — | — |
| 1993-12-02 | $9.97 | $11.59 | 1,686,800 | — | — |
| 1993-12-01 | $9.75 | $11.34 | 811,200 | — | — |
| 1993-11-30 | $9.50 | $11.05 | 641,600 | — | — |
| 1993-11-29 | $9.44 | $10.97 | 348,400 | — | — |
| 1993-11-26 | $9.34 | $10.86 | 301,600 | — | — |
| 1993-11-24 | $9.31 | $10.83 | 482,400 | — | — |
| 1993-11-23 | $9.38 | $10.90 | 468,800 | — | — |
| 1993-11-22 | $9.44 | $10.97 | 366,400 | — | — |
| 1993-11-19 | $9.53 | $11.08 | 1,436,800 | — | — |
| 1993-11-18 | $9.50 | $11.05 | 855,600 | — | — |
| 1993-11-17 | $9.72 | $11.30 | 1,465,600 | — | — |
| 1993-11-16 | $9.81 | $11.41 | 2,046,400 | — | — |
| 1993-11-15 | $9.50 | $11.05 | 859,600 | — | — |
| 1993-11-12 | $9.69 | $11.26 | 531,600 | — | — |
| 1993-11-11 | $9.91 | $11.52 | 330,800 | — | — |
| 1993-11-10 | $10.00 | $11.63 | 1,149,600 | — | — |
| 1993-11-09 | $9.91 | $11.52 | 772,800 | — | — |
| 1993-11-08 | $9.81 | $11.41 | 429,600 | — | — |
| 1993-11-05 | $10.00 | $11.63 | 787,600 | — | — |
| 1993-11-04 | $9.94 | $11.56 | 1,284,400 | — | — |
| 1993-11-03 | $10.19 | $11.85 | 920,000 | — | — |
| 1993-11-02 | $10.38 | $12.06 | 883,200 | — | — |
| 1993-11-01 | $10.31 | $11.99 | 694,000 | — | — |
| 1993-10-29 | $10.19 | $11.85 | 521,200 | — | — |
| 1993-10-28 | $10.44 | $12.14 | 332,000 | — | — |
| 1993-10-27 | $10.34 | $12.03 | 459,600 | — | — |
| 1993-10-26 | $10.44 | $12.14 | 674,000 | — | — |
| 1993-10-25 | $10.69 | $12.43 | 292,800 | — | — |
| 1993-10-22 | $10.78 | $12.54 | 492,800 | — | — |
| 1993-10-21 | $10.75 | $12.50 | 204,800 | — | — |
| 1993-10-20 | $10.75 | $12.50 | 433,600 | — | — |
| 1993-10-19 | $10.50 | $12.21 | 108,400 | — | — |
| 1993-10-18 | $10.66 | $12.39 | 311,200 | — | — |
| 1993-10-15 | $10.59 | $12.32 | 564,400 | — | — |
| 1993-10-14 | $10.56 | $12.28 | 412,000 | — | — |
| 1993-10-13 | $10.31 | $11.99 | 396,400 | — | — |
| 1993-10-12 | $10.31 | $11.99 | 616,000 | — | — |
| 1993-10-11 | $10.31 | $11.99 | 742,400 | — | — |
| 1993-10-08 | $10.47 | $12.17 | 302,800 | — | — |
| 1993-10-07 | $10.47 | $12.17 | 550,400 | — | — |
| 1993-10-06 | $10.50 | $12.21 | 600,400 | — | — |
| 1993-10-05 | $10.81 | $12.57 | 509,200 | — | — |
| 1993-10-04 | $10.78 | $12.54 | 324,800 | — | — |
| 1993-10-01 | $10.66 | $12.39 | 410,400 | — | — |
| 1993-09-30 | $10.38 | $12.06 | 651,600 | — | — |
| 1993-09-29 | $10.31 | $11.99 | 446,000 | — | — |
| 1993-09-28 | $10.31 | $11.99 | 448,400 | — | — |
| 1993-09-27 | $10.25 | $11.92 | 138,800 | — | — |
| 1993-09-24 | $10.19 | $11.85 | 514,400 | — | — |
| 1993-09-23 | $9.94 | $11.56 | 444,000 | — | — |
| 1993-09-22 | $9.88 | $11.48 | 152,800 | — | — |
| 1993-09-21 | $10.00 | $11.63 | 364,400 | — | — |
| 1993-09-20 | $10.00 | $11.63 | 516,400 | — | — |
| 1993-09-17 | $10.19 | $11.85 | 460,000 | — | — |
| 1993-09-16 | $10.31 | $11.99 | 110,000 | — | — |
| 1993-09-15 | $10.44 | $12.14 | 220,400 | — | — |
| 1993-09-14 | $10.44 | $12.14 | 290,400 | — | — |
| 1993-09-13 | $10.63 | $12.35 | 144,400 | — | — |
| 1993-09-10 | $10.50 | $12.21 | 563,200 | — | — |
| 1993-09-09 | $10.13 | $11.77 | 1,060,400 | — | — |
| 1993-09-08 | $9.94 | $11.56 | 658,400 | — | — |
| 1993-09-07 | $10.06 | $11.70 | 375,200 | — | — |
| 1993-09-03 | $10.13 | $11.77 | 201,600 | — | — |
| 1993-09-02 | $10.06 | $11.65 | 99,600 | — | — |
| 1993-09-01 | $10.06 | $11.65 | 755,600 | — | — |
| 1993-08-31 | $10.06 | $11.65 | 218,000 | — | — |
| 1993-08-30 | $10.16 | $11.76 | 428,000 | — | — |
| 1993-08-27 | $10.19 | $11.79 | 464,800 | — | — |
| 1993-08-26 | $10.16 | $11.76 | 109,200 | — | — |
| 1993-08-25 | $10.31 | $11.94 | 1,312,000 | — | — |
| 1993-08-24 | $10.19 | $11.79 | 910,400 | — | — |
| 1993-08-23 | $10.19 | $11.79 | 327,200 | — | — |
| 1993-08-20 | $10.25 | $11.86 | 336,000 | — | — |
| 1993-08-19 | $10.31 | $11.94 | 278,000 | — | — |
| 1993-08-18 | $10.44 | $12.08 | 769,200 | — | — |
| 1993-08-17 | $10.38 | $12.01 | 114,400 | — | — |
| 1993-08-16 | $10.38 | $12.01 | 561,200 | — | — |
| 1993-08-13 | $10.44 | $12.08 | 105,600 | — | — |
| 1993-08-12 | $10.44 | $12.08 | 228,400 | — | — |
| 1993-08-11 | $10.63 | $12.30 | 282,800 | — | — |
| 1993-08-10 | $10.38 | $12.01 | 383,600 | — | — |
| 1993-08-09 | $10.50 | $12.15 | 232,000 | — | — |
| 1993-08-06 | $10.38 | $12.01 | 262,000 | — | — |
| 1993-08-05 | $10.50 | $12.15 | 136,400 | — | — |
| 1993-08-04 | $10.50 | $12.15 | 216,000 | — | — |
| 1993-08-03 | $10.50 | $12.15 | 482,400 | — | — |
| 1993-08-02 | $10.44 | $12.08 | 421,200 | — | — |
| 1993-07-30 | $10.44 | $12.08 | 157,200 | — | — |
| 1993-07-29 | $10.44 | $12.08 | 125,200 | — | — |
| 1993-07-28 | $10.38 | $12.01 | 261,600 | — | — |
| 1993-07-27 | $10.25 | $11.86 | 672,800 | — | — |
| 1993-07-26 | $10.16 | $11.76 | 580,000 | — | — |
| 1993-07-23 | $10.00 | $11.57 | 614,000 | — | — |
| 1993-07-22 | $10.19 | $11.79 | 84,400 | — | — |
| 1993-07-21 | $10.13 | $11.72 | 759,600 | — | — |
| 1993-07-20 | $10.19 | $11.79 | 508,400 | — | — |
| 1993-07-19 | $10.25 | $11.86 | 662,000 | — | — |
| 1993-07-16 | $10.50 | $12.15 | 330,400 | — | — |
| 1993-07-15 | $10.50 | $12.15 | 492,800 | — | — |
| 1993-07-14 | $10.69 | $12.37 | 492,400 | — | — |
| 1993-07-13 | $10.81 | $12.51 | 502,400 | — | — |
| 1993-07-12 | $10.91 | $12.62 | 175,600 | — | — |
| 1993-07-09 | $11.06 | $12.80 | 596,800 | — | — |
| 1993-07-08 | $10.88 | $12.59 | 890,400 | — | — |
| 1993-07-07 | $10.75 | $12.44 | 509,200 | — | — |
| 1993-07-06 | $10.69 | $12.37 | 455,200 | — | — |
| 1993-07-02 | $10.56 | $12.23 | 478,800 | — | — |
| 1993-07-01 | $10.59 | $12.26 | 979,600 | — | — |
| 1993-06-30 | $10.50 | $12.15 | 824,800 | — | — |
| 1993-06-29 | $10.50 | $12.15 | 1,200,400 | — | — |
| 1993-06-28 | $10.44 | $12.08 | 1,208,800 | — | — |
| 1993-06-25 | $10.31 | $11.94 | 558,400 | — | — |
| 1993-06-24 | $10.31 | $11.94 | 623,200 | — | — |
| 1993-06-23 | $10.25 | $11.86 | 468,800 | — | — |
| 1993-06-22 | $10.22 | $11.83 | 417,200 | — | — |
| 1993-06-21 | $10.13 | $11.72 | 848,000 | — | — |
| 1993-06-18 | $10.06 | $11.65 | 1,246,000 | — | — |
| 1993-06-17 | $10.19 | $11.79 | 114,400 | — | — |
| 1993-06-16 | $10.09 | $11.68 | 541,600 | — | — |
| 1993-06-15 | $10.13 | $11.72 | 556,800 | — | — |
| 1993-06-14 | $10.19 | $11.79 | 644,400 | — | — |
| 1993-06-11 | $10.09 | $11.68 | 832,000 | — | — |
| 1993-06-10 | $10.00 | $11.57 | 642,800 | — | — |
| 1993-06-09 | $10.00 | $11.57 | 352,000 | — | — |
| 1993-06-08 | $10.06 | $11.65 | 801,200 | — | — |
| 1993-06-07 | $10.19 | $11.79 | 566,000 | — | — |
| 1993-06-04 | $10.50 | $12.15 | 1,218,400 | — | — |
| 1993-06-03 | $10.44 | $12.03 | 504,400 | — | — |
| 1993-06-02 | $10.56 | $12.17 | 342,000 | — | — |
| 1993-06-01 | $10.50 | $12.10 | 152,800 | — | — |
| 1993-05-28 | $10.69 | $12.32 | 329,200 | — | — |
| 1993-05-27 | $10.81 | $12.46 | 420,400 | — | — |
| 1993-05-26 | $10.63 | $12.24 | 228,000 | — | — |
| 1993-05-25 | $10.63 | $12.24 | 219,200 | — | — |
| 1993-05-24 | $10.47 | $12.06 | 532,000 | — | — |
| 1993-05-21 | $10.38 | $11.96 | 227,600 | — | — |
| 1993-05-20 | $10.56 | $12.17 | 410,000 | — | — |
| 1993-05-19 | $10.63 | $12.24 | 655,200 | — | — |
| 1993-05-18 | $10.44 | $12.03 | 842,800 | — | — |
| 1993-05-17 | $10.56 | $12.17 | 1,064,400 | — | — |
| 1993-05-14 | $10.56 | $12.17 | 1,065,600 | — | — |
| 1993-05-13 | $10.72 | $12.35 | 2,372,800 | — | — |
| 1993-05-12 | $10.59 | $12.21 | 807,600 | — | — |
| 1993-05-11 | $10.50 | $12.10 | 592,400 | — | — |
| 1993-05-10 | $10.56 | $12.17 | 444,800 | — | — |
| 1993-05-07 | $10.81 | $12.46 | 628,000 | — | — |
| 1993-05-06 | $11.06 | $12.75 | 133,600 | — | — |
| 1993-05-05 | $11.00 | $12.68 | 455,200 | — | — |
| 1993-05-04 | $11.25 | $12.96 | 234,000 | — | — |
| 1993-05-03 | $11.25 | $12.96 | 134,800 | — | — |
| 1993-04-30 | $11.13 | $12.82 | 470,800 | — | — |
| 1993-04-29 | $11.13 | $12.82 | 232,000 | — | — |
| 1993-04-28 | $11.13 | $12.82 | 489,200 | — | — |
| 1993-04-27 | $11.03 | $12.71 | 1,362,000 | — | — |
| 1993-04-26 | $10.88 | $12.53 | 1,112,400 | — | — |
| 1993-04-23 | $11.31 | $13.04 | 622,400 | — | — |
| 1993-04-22 | $11.44 | $13.18 | 758,400 | — | — |
| 1993-04-21 | $11.63 | $13.40 | 2,850,000 | — | — |
| 1993-04-20 | $11.13 | $12.82 | 741,200 | — | — |
| 1993-04-19 | $11.50 | $13.25 | 302,800 | — | — |
| 1993-04-16 | $11.47 | $13.22 | 2,345,600 | — | — |
| 1993-04-15 | $11.56 | $13.32 | 6,574,000 | — | — |
| 1993-04-14 | $11.94 | $13.76 | 2,849,200 | — | — |
| 1993-04-13 | $12.50 | $14.40 | 886,800 | — | — |
| 1993-04-12 | $12.44 | $14.33 | 439,200 | — | — |
| 1993-04-08 | $12.50 | $14.40 | 575,200 | — | — |
| 1993-04-07 | $12.63 | $14.55 | 198,000 | — | — |
| 1993-04-06 | $12.63 | $14.55 | 901,200 | — | — |
| 1993-04-05 | $12.56 | $14.48 | 573,200 | — | — |
| 1993-04-02 | $12.50 | $14.40 | 1,142,000 | — | — |
| 1993-04-01 | $12.47 | $14.37 | 408,000 | — | — |
| 1993-03-31 | $12.41 | $14.30 | 644,000 | — | — |
| 1993-03-30 | $12.38 | $14.26 | 90,000 | — | — |
| 1993-03-29 | $12.25 | $14.12 | 410,400 | — | — |
| 1993-03-26 | $12.19 | $14.04 | 1,575,600 | — | — |
| 1993-03-25 | $12.00 | $13.83 | 416,000 | — | — |
| 1993-03-24 | $12.13 | $13.97 | 663,600 | — | — |
| 1993-03-23 | $11.94 | $13.76 | 424,000 | — | — |
| 1993-03-22 | $11.94 | $13.76 | 249,600 | — | — |
| 1993-03-19 | $12.13 | $13.97 | 143,600 | — | — |
| 1993-03-18 | $12.09 | $13.94 | 471,200 | — | — |
| 1993-03-17 | $12.09 | $13.94 | 960,000 | — | — |
| 1993-03-16 | $12.25 | $14.12 | 682,800 | — | — |
| 1993-03-15 | $12.13 | $13.97 | 621,600 | — | — |
| 1993-03-12 | $12.38 | $14.26 | 1,791,200 | — | — |
| 1993-03-11 | $12.41 | $14.30 | 1,151,200 | — | — |
| 1993-03-10 | $12.38 | $14.26 | 753,200 | — | — |
| 1993-03-09 | $12.19 | $14.04 | 560,400 | — | — |
| 1993-03-08 | $12.06 | $13.90 | 171,600 | — | — |
| 1993-03-05 | $11.94 | $13.76 | 508,400 | — | — |
| 1993-03-04 | $12.06 | $13.90 | 148,400 | — | — |
| 1993-03-03 | $12.00 | $13.77 | 318,000 | — | — |
| 1993-03-02 | $11.94 | $13.70 | 552,000 | — | — |
| 1993-03-01 | $11.56 | $13.27 | 564,400 | — | — |
| 1993-02-26 | $11.69 | $13.42 | 256,400 | — | — |
| 1993-02-25 | $11.63 | $13.34 | 242,000 | — | — |
| 1993-02-24 | $11.63 | $13.34 | 319,600 | — | — |
| 1993-02-23 | $11.44 | $13.13 | 325,200 | — | — |
| 1993-02-22 | $11.28 | $12.95 | 682,800 | — | — |
| 1993-02-19 | $11.38 | $13.06 | 106,800 | — | — |
| 1993-02-18 | $11.31 | $12.99 | 218,400 | — | — |
| 1993-02-17 | $11.19 | $12.84 | 617,200 | — | — |
| 1993-02-16 | $11.25 | $12.91 | 472,000 | — | — |
| 1993-02-12 | $11.63 | $13.34 | 89,600 | — | — |
| 1993-02-11 | $11.63 | $13.34 | 284,400 | — | — |
| 1993-02-10 | $11.50 | $13.20 | 982,000 | — | — |
| 1993-02-09 | $11.50 | $13.20 | 658,000 | — | — |
| 1993-02-08 | $11.41 | $13.09 | 1,314,000 | — | — |
| 1993-02-05 | $11.06 | $12.70 | 434,400 | — | — |
| 1993-02-04 | $11.13 | $12.77 | 637,200 | — | — |
| 1993-02-03 | $11.06 | $12.70 | 295,200 | — | — |
| 1993-02-02 | $11.03 | $12.66 | 422,400 | — | — |
| 1993-02-01 | $11.06 | $12.70 | 445,200 | — | — |
| 1993-01-29 | $11.00 | $12.63 | 69,600 | — | — |
| 1993-01-28 | $11.00 | $12.63 | 406,400 | — | — |
| 1993-01-27 | $10.94 | $12.55 | 355,200 | — | — |
| 1993-01-26 | $10.88 | $12.48 | 234,800 | — | — |
| 1993-01-25 | $10.75 | $12.34 | 514,000 | — | — |
| 1993-01-22 | $10.88 | $12.48 | 400,800 | — | — |
| 1993-01-21 | $10.72 | $12.30 | 373,600 | — | — |
| 1993-01-20 | $10.69 | $12.27 | 472,000 | — | — |
| 1993-01-19 | $10.69 | $12.27 | 443,600 | — | — |
| 1993-01-18 | $10.63 | $12.20 | 276,400 | — | — |
| 1993-01-15 | $10.44 | $11.98 | 984,800 | — | — |
| 1993-01-14 | $10.22 | $11.73 | 492,000 | — | — |
| 1993-01-13 | $10.13 | $11.62 | 360,800 | — | — |
| 1993-01-12 | $10.28 | $11.80 | 339,200 | — | — |
| 1993-01-11 | $10.31 | $11.84 | 507,600 | — | — |
| 1993-01-08 | $10.56 | $12.12 | 178,000 | — | — |
| 1993-01-07 | $10.59 | $12.16 | 331,200 | — | — |
| 1993-01-06 | $10.63 | $12.20 | 572,400 | — | — |
| 1993-01-05 | $10.53 | $12.09 | 222,400 | — | — |
| 1993-01-04 | $10.59 | $12.16 | 546,000 | — | — |