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
- 1981-12-31 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 | $8.14 | $21.16 | 2,855,349 | — | — |
| 1993-12-30 | $8.14 | $21.16 | 2,027,010 | — | — |
| 1993-12-29 | $8.20 | $21.31 | 2,090,889 | — | — |
| 1993-12-28 | $8.20 | $21.31 | 2,504,432 | — | — |
| 1993-12-27 | $8.26 | $21.47 | 1,488,005 | — | — |
| 1993-12-23 | $8.20 | $21.31 | 2,093,394 | — | — |
| 1993-12-22 | $8.14 | $21.16 | 2,283,152 | — | — |
| 1993-12-21 | $8.14 | $21.16 | 1,710,120 | — | — |
| 1993-12-20 | $8.20 | $21.31 | 1,157,755 | — | — |
| 1993-12-17 | $8.32 | $21.62 | 1,951,023 | — | — |
| 1993-12-16 | $8.44 | $21.94 | 1,470,887 | — | — |
| 1993-12-15 | $8.32 | $21.62 | 1,326,011 | — | — |
| 1993-12-14 | $8.32 | $21.62 | 3,783,474 | — | — |
| 1993-12-13 | $8.32 | $21.62 | 4,404,937 | — | — |
| 1993-12-10 | $8.62 | $22.40 | 1,720,767 | — | — |
| 1993-12-09 | $8.56 | $22.25 | 1,337,701 | — | — |
| 1993-12-08 | $8.56 | $22.25 | 1,654,174 | — | — |
| 1993-12-07 | $8.56 | $22.25 | 1,272,570 | — | — |
| 1993-12-06 | $8.62 | $22.40 | 1,413,479 | — | — |
| 1993-12-03 | $8.68 | $22.25 | 1,212,866 | — | — |
| 1993-12-02 | $8.68 | $22.25 | 2,578,749 | — | — |
| 1993-12-01 | $8.50 | $21.79 | 1,633,298 | — | — |
| 1993-11-30 | $8.50 | $21.79 | 1,625,574 | — | — |
| 1993-11-29 | $8.38 | $21.48 | 2,997,303 | — | — |
| 1993-11-26 | $8.32 | $21.33 | 756,110 | — | — |
| 1993-11-24 | $8.44 | $21.63 | 1,117,047 | — | — |
| 1993-11-23 | $8.38 | $21.48 | 2,070,640 | — | — |
| 1993-11-22 | $8.50 | $21.79 | 869,673 | — | — |
| 1993-11-19 | $8.44 | $21.63 | 1,495,729 | — | — |
| 1993-11-18 | $8.56 | $21.94 | 973,007 | — | — |
| 1993-11-17 | $8.56 | $21.94 | 2,320,937 | — | — |
| 1993-11-16 | $8.62 | $22.09 | 1,369,850 | — | — |
| 1993-11-15 | $8.62 | $22.09 | 1,116,630 | — | — |
| 1993-11-12 | $8.56 | $21.94 | 3,169,317 | — | — |
| 1993-11-11 | $8.74 | $22.40 | 1,848,733 | — | — |
| 1993-11-10 | $8.68 | $22.25 | 2,144,539 | — | — |
| 1993-11-09 | $8.68 | $22.25 | 2,792,514 | — | — |
| 1993-11-08 | $8.98 | $23.01 | 1,131,243 | — | — |
| 1993-11-05 | $8.98 | $23.01 | 3,618,140 | — | — |
| 1993-11-04 | $8.92 | $22.86 | 1,506,375 | — | — |
| 1993-11-03 | $8.80 | $22.55 | 1,663,150 | — | — |
| 1993-11-02 | $8.86 | $22.71 | 2,445,981 | — | — |
| 1993-11-01 | $8.92 | $22.86 | 1,254,408 | — | — |
| 1993-10-29 | $8.92 | $22.86 | 2,898,353 | — | — |
| 1993-10-28 | $8.86 | $22.71 | 879,484 | — | — |
| 1993-10-27 | $8.92 | $22.86 | 2,604,843 | — | — |
| 1993-10-26 | $8.92 | $22.86 | 1,234,994 | — | — |
| 1993-10-25 | $8.98 | $23.01 | 3,284,967 | — | — |
| 1993-10-22 | $9.04 | $23.17 | 4,092,848 | — | — |
| 1993-10-21 | $9.16 | $23.47 | 5,800,463 | — | — |
| 1993-10-20 | $9.58 | $24.55 | 1,353,984 | — | — |
| 1993-10-19 | $9.64 | $24.70 | 2,578,540 | — | — |
| 1993-10-18 | $9.52 | $24.39 | 800,575 | — | — |
| 1993-10-15 | $9.52 | $24.39 | 1,466,503 | — | — |
| 1993-10-14 | $9.64 | $24.70 | 1,224,139 | — | — |
| 1993-10-13 | $9.70 | $24.85 | 1,460,449 | — | — |
| 1993-10-12 | $9.82 | $25.16 | 914,138 | — | — |
| 1993-10-11 | $9.76 | $25.01 | 423,146 | — | — |
| 1993-10-08 | $9.64 | $24.70 | 1,668,578 | — | — |
| 1993-10-07 | $9.64 | $24.70 | 868,212 | — | — |
| 1993-10-06 | $9.76 | $25.01 | 1,646,659 | — | — |
| 1993-10-05 | $9.76 | $25.01 | 1,342,920 | — | — |
| 1993-10-04 | $9.88 | $25.32 | 885,121 | — | — |
| 1993-10-01 | $10.06 | $25.78 | 1,627,453 | — | — |
| 1993-09-30 | $9.88 | $25.32 | 1,340,624 | — | — |
| 1993-09-29 | $10.00 | $25.62 | 3,341,331 | — | — |
| 1993-09-28 | $9.94 | $25.47 | 857,148 | — | — |
| 1993-09-27 | $9.94 | $25.47 | 1,521,614 | — | — |
| 1993-09-24 | $10.00 | $25.62 | 694,527 | — | — |
| 1993-09-23 | $9.88 | $25.32 | 614,783 | — | — |
| 1993-09-22 | $9.82 | $25.16 | 770,723 | — | — |
| 1993-09-21 | $9.76 | $25.01 | 1,259,418 | — | — |
| 1993-09-20 | $9.76 | $25.01 | 632,736 | — | — |
| 1993-09-17 | $9.94 | $25.47 | 3,646,113 | — | — |
| 1993-09-16 | $9.94 | $25.47 | 833,558 | — | — |
| 1993-09-15 | $10.00 | $25.62 | 1,124,145 | — | — |
| 1993-09-14 | $9.76 | $25.01 | 812,056 | — | — |
| 1993-09-13 | $9.82 | $25.16 | 676,575 | — | — |
| 1993-09-10 | $9.88 | $25.32 | 1,365,257 | — | — |
| 1993-09-09 | $9.82 | $25.16 | 3,412,725 | — | — |
| 1993-09-08 | $9.82 | $25.16 | 883,451 | — | — |
| 1993-09-07 | $9.82 | $25.16 | 1,736,632 | — | — |
| 1993-09-03 | $9.94 | $25.47 | 1,814,706 | — | — |
| 1993-09-02 | $10.18 | $25.78 | 1,672,127 | — | — |
| 1993-09-01 | $10.06 | $25.47 | 1,009,330 | — | — |
| 1993-08-31 | $10.24 | $25.93 | 1,454,604 | — | — |
| 1993-08-30 | $10.18 | $25.78 | 940,441 | — | — |
| 1993-08-27 | $10.12 | $25.62 | 1,081,142 | — | — |
| 1993-08-26 | $10.36 | $26.23 | 1,022,481 | — | — |
| 1993-08-25 | $10.36 | $26.23 | 2,159,361 | — | — |
| 1993-08-24 | $10.06 | $25.47 | 1,317,243 | — | — |
| 1993-08-23 | $10.06 | $25.47 | 1,643,945 | — | — |
| 1993-08-20 | $10.00 | $25.32 | 1,552,928 | — | — |
| 1993-08-19 | $10.00 | $25.32 | 1,215,788 | — | — |
| 1993-08-18 | $10.00 | $25.32 | 1,295,115 | — | — |
| 1993-08-17 | $9.82 | $24.87 | 1,164,852 | — | — |
| 1993-08-16 | $9.76 | $24.71 | 745,881 | — | — |
| 1993-08-13 | $9.70 | $24.56 | 1,680,686 | — | — |
| 1993-08-12 | $9.82 | $24.87 | 696,824 | — | — |
| 1993-08-11 | $9.88 | $25.02 | 1,117,882 | — | — |
| 1993-08-10 | $9.82 | $24.87 | 827,087 | — | — |
| 1993-08-09 | $9.88 | $25.02 | 1,266,098 | — | — |
| 1993-08-06 | $9.82 | $24.87 | 836,063 | — | — |
| 1993-08-05 | $9.82 | $24.87 | 1,688,618 | — | — |
| 1993-08-04 | $9.94 | $25.17 | 1,044,192 | — | — |
| 1993-08-03 | $10.06 | $25.47 | 646,096 | — | — |
| 1993-08-02 | $10.18 | $25.78 | 694,319 | — | — |
| 1993-07-30 | $10.12 | $25.62 | 522,096 | — | — |
| 1993-07-29 | $10.18 | $25.78 | 742,332 | — | — |
| 1993-07-28 | $10.06 | $25.47 | 1,110,158 | — | — |
| 1993-07-27 | $10.18 | $25.78 | 789,093 | — | — |
| 1993-07-26 | $10.24 | $25.93 | 1,022,064 | — | — |
| 1993-07-23 | $10.30 | $26.08 | 1,363,796 | — | — |
| 1993-07-22 | $10.24 | $25.93 | 2,319,267 | — | — |
| 1993-07-21 | $9.94 | $25.17 | 1,031,458 | — | — |
| 1993-07-20 | $9.76 | $24.71 | 1,117,256 | — | — |
| 1993-07-19 | $9.76 | $24.71 | 994,091 | — | — |
| 1993-07-16 | $9.82 | $24.87 | 1,065,067 | — | — |
| 1993-07-15 | $9.76 | $24.71 | 892,010 | — | — |
| 1993-07-14 | $9.94 | $25.17 | 1,509,715 | — | — |
| 1993-07-13 | $9.88 | $25.02 | 824,373 | — | — |
| 1993-07-12 | $9.82 | $24.87 | 878,858 | — | — |
| 1993-07-09 | $9.82 | $24.87 | 585,349 | — | — |
| 1993-07-08 | $9.82 | $24.87 | 1,041,061 | — | — |
| 1993-07-07 | $9.76 | $24.71 | 501,220 | — | — |
| 1993-07-06 | $9.82 | $24.87 | 871,760 | — | — |
| 1993-07-02 | $9.64 | $24.41 | 801,201 | — | — |
| 1993-07-01 | $9.76 | $24.71 | 835,020 | — | — |
| 1993-06-30 | $10.06 | $25.47 | 908,501 | — | — |
| 1993-06-29 | $9.94 | $25.17 | 1,283,425 | — | — |
| 1993-06-28 | $9.82 | $24.87 | 1,262,550 | — | — |
| 1993-06-25 | $9.76 | $24.71 | 1,284,051 | — | — |
| 1993-06-24 | $9.82 | $24.87 | 981,774 | — | — |
| 1993-06-23 | $9.76 | $24.71 | 1,299,708 | — | — |
| 1993-06-22 | $10.12 | $25.62 | 1,163,391 | — | — |
| 1993-06-21 | $10.24 | $25.93 | 1,722,019 | — | — |
| 1993-06-18 | $10.06 | $25.47 | 2,500,257 | — | — |
| 1993-06-17 | $10.00 | $25.32 | 1,533,096 | — | — |
| 1993-06-16 | $10.06 | $25.47 | 2,242,445 | — | — |
| 1993-06-15 | $9.52 | $24.11 | 1,770,868 | — | — |
| 1993-06-14 | $9.58 | $24.26 | 3,354,273 | — | — |
| 1993-06-11 | $9.58 | $24.26 | 4,677,153 | — | — |
| 1993-06-10 | $10.48 | $26.53 | 916,016 | — | — |
| 1993-06-09 | $10.54 | $26.69 | 1,207,647 | — | — |
| 1993-06-08 | $10.60 | $26.84 | 1,148,361 | — | — |
| 1993-06-07 | $10.48 | $26.53 | 1,576,934 | — | — |
| 1993-06-04 | $10.66 | $26.99 | 879,276 | — | — |
| 1993-06-03 | $10.84 | $27.14 | 1,373,398 | — | — |
| 1993-06-02 | $10.78 | $26.99 | 1,721,602 | — | — |
| 1993-06-01 | $10.60 | $26.54 | 2,096,108 | — | — |
| 1993-05-28 | $10.42 | $26.09 | 1,293,445 | — | — |
| 1993-05-27 | $10.60 | $26.54 | 1,035,633 | — | — |
| 1993-05-26 | $10.60 | $26.54 | 1,518,066 | — | — |
| 1993-05-25 | $10.48 | $26.24 | 698,703 | — | — |
| 1993-05-24 | $10.54 | $26.39 | 972,798 | — | — |
| 1993-05-21 | $10.36 | $25.94 | 1,103,687 | — | — |
| 1993-05-20 | $10.42 | $26.09 | 705,383 | — | — |
| 1993-05-19 | $10.36 | $25.94 | 1,131,660 | — | — |
| 1993-05-18 | $10.30 | $25.79 | 851,302 | — | — |
| 1993-05-17 | $10.48 | $26.24 | 596,830 | — | — |
| 1993-05-14 | $10.36 | $25.94 | 695,571 | — | — |
| 1993-05-13 | $10.54 | $26.39 | 905,996 | — | — |
| 1993-05-12 | $10.66 | $26.69 | 586,810 | — | — |
| 1993-05-11 | $10.60 | $26.54 | 814,144 | — | — |
| 1993-05-10 | $10.54 | $26.39 | 1,564,200 | — | — |
| 1993-05-07 | $10.54 | $26.39 | 575,120 | — | — |
| 1993-05-06 | $10.66 | $26.69 | 1,260,044 | — | — |
| 1993-05-05 | $10.60 | $26.54 | 876,562 | — | — |
| 1993-05-04 | $10.72 | $26.84 | 1,052,751 | — | — |
| 1993-05-03 | $10.60 | $26.54 | 1,213,910 | — | — |
| 1993-04-30 | $10.60 | $26.54 | 921,653 | — | — |
| 1993-04-29 | $10.60 | $26.54 | 932,091 | — | — |
| 1993-04-28 | $10.54 | $26.39 | 1,545,830 | — | — |
| 1993-04-27 | $10.30 | $25.79 | 798,696 | — | — |
| 1993-04-26 | $10.24 | $25.64 | 916,851 | — | — |
| 1993-04-23 | $10.36 | $25.94 | 1,068,616 | — | — |
| 1993-04-22 | $10.60 | $26.54 | 1,524,119 | — | — |
| 1993-04-21 | $10.42 | $26.09 | 1,020,185 | — | — |
| 1993-04-20 | $10.60 | $26.54 | 1,003,067 | — | — |
| 1993-04-19 | $10.84 | $27.14 | 1,501,783 | — | — |
| 1993-04-16 | $10.96 | $27.44 | 2,617,786 | — | — |
| 1993-04-15 | $10.66 | $26.69 | 1,674,840 | — | — |
| 1993-04-14 | $10.96 | $27.44 | 1,501,783 | — | — |
| 1993-04-13 | $11.20 | $28.04 | 2,101,327 | — | — |
| 1993-04-12 | $11.08 | $27.74 | 2,735,942 | — | — |
| 1993-04-08 | $10.90 | $27.29 | 1,885,474 | — | — |
| 1993-04-07 | $10.96 | $27.44 | 2,840,110 | — | — |
| 1993-04-06 | $10.66 | $26.69 | 1,886,100 | — | — |
| 1993-04-05 | $10.66 | $26.69 | 1,503,661 | — | — |
| 1993-04-02 | $10.24 | $25.64 | 778,864 | — | — |
| 1993-04-01 | $10.48 | $26.24 | 820,824 | — | — |
| 1993-03-31 | $10.54 | $26.39 | 2,477,294 | — | — |
| 1993-03-30 | $10.66 | $26.69 | 2,143,913 | — | — |
| 1993-03-29 | $10.42 | $26.09 | 1,517,439 | — | — |
| 1993-03-26 | $10.72 | $26.84 | 1,858,545 | — | — |
| 1993-03-25 | $10.78 | $26.99 | 4,181,778 | — | — |
| 1993-03-24 | $10.42 | $26.09 | 3,041,767 | — | — |
| 1993-03-23 | $10.24 | $25.64 | 1,777,965 | — | — |
| 1993-03-22 | $10.12 | $25.34 | 2,295,469 | — | — |
| 1993-03-19 | $10.12 | $25.34 | 2,020,330 | — | — |
| 1993-03-18 | $10.06 | $25.19 | 1,759,177 | — | — |
| 1993-03-17 | $10.12 | $25.34 | 2,104,875 | — | — |
| 1993-03-16 | $10.00 | $25.04 | 1,887,770 | — | — |
| 1993-03-15 | $10.06 | $25.19 | 1,633,298 | — | — |
| 1993-03-12 | $9.94 | $24.89 | 1,646,241 | — | — |
| 1993-03-11 | $10.00 | $25.04 | 2,306,741 | — | — |
| 1993-03-10 | $9.94 | $24.89 | 2,241,192 | — | — |
| 1993-03-09 | $9.94 | $24.89 | 3,096,252 | — | — |
| 1993-03-08 | $9.64 | $24.14 | 2,129,091 | — | — |
| 1993-03-05 | $9.52 | $23.84 | 1,424,335 | — | — |
| 1993-03-04 | $9.58 | $23.99 | 1,487,796 | — | — |
| 1993-03-03 | $9.88 | $24.44 | 1,736,423 | — | — |
| 1993-03-02 | $9.88 | $24.44 | 1,830,780 | — | — |
| 1993-03-01 | $9.76 | $24.14 | 1,888,814 | — | — |
| 1993-02-26 | $9.70 | $24.00 | 2,222,822 | — | — |
| 1993-02-25 | $9.58 | $23.70 | 1,702,814 | — | — |
| 1993-02-24 | $9.70 | $24.00 | 4,424,142 | — | — |
| 1993-02-23 | $9.64 | $23.85 | 2,814,642 | — | — |
| 1993-02-22 | $9.46 | $23.40 | 2,644,716 | — | — |
| 1993-02-19 | $9.40 | $23.26 | 3,809,359 | — | — |
| 1993-02-18 | $9.10 | $22.52 | 2,194,431 | — | — |
| 1993-02-17 | $9.10 | $22.52 | 2,788,130 | — | — |
| 1993-02-16 | $9.04 | $22.37 | 2,117,610 | — | — |
| 1993-02-12 | $9.22 | $22.81 | 4,369,240 | — | — |
| 1993-02-11 | $8.92 | $22.07 | 4,019,575 | — | — |
| 1993-02-10 | $8.80 | $21.77 | 2,558,500 | — | — |
| 1993-02-09 | $9.04 | $22.37 | 1,966,053 | — | — |
| 1993-02-08 | $9.16 | $22.66 | 1,110,993 | — | — |
| 1993-02-05 | $9.10 | $22.52 | 2,920,481 | — | — |
| 1993-02-04 | $9.04 | $22.37 | 1,719,931 | — | — |
| 1993-02-03 | $8.86 | $21.92 | 1,143,142 | — | — |
| 1993-02-02 | $8.80 | $21.77 | 838,151 | — | — |
| 1993-02-01 | $8.86 | $21.92 | 976,555 | — | — |
| 1993-01-29 | $8.92 | $22.07 | 1,707,615 | — | — |
| 1993-01-28 | $8.86 | $21.92 | 1,436,860 | — | — |
| 1993-01-27 | $8.62 | $21.33 | 1,464,207 | — | — |
| 1993-01-26 | $8.56 | $21.18 | 1,179,048 | — | — |
| 1993-01-25 | $8.62 | $21.33 | 2,329,287 | — | — |
| 1993-01-22 | $8.38 | $20.74 | 1,798,423 | — | — |
| 1993-01-21 | $8.38 | $20.74 | 1,007,660 | — | — |
| 1993-01-20 | $8.32 | $20.59 | 1,187,815 | — | — |
| 1993-01-19 | $8.44 | $20.89 | 1,937,663 | — | — |
| 1993-01-18 | $8.26 | $20.44 | 1,444,375 | — | — |
| 1993-01-15 | $8.26 | $20.44 | 1,825,979 | — | — |
| 1993-01-14 | $8.14 | $20.15 | 1,466,294 | — | — |
| 1993-01-13 | $8.32 | $20.59 | 1,321,418 | — | — |
| 1993-01-12 | $8.20 | $20.29 | 1,082,603 | — | — |
| 1993-01-11 | $8.20 | $20.29 | 1,253,364 | — | — |
| 1993-01-08 | $8.26 | $20.44 | 1,415,984 | — | — |
| 1993-01-07 | $8.32 | $20.59 | 1,044,401 | — | — |
| 1993-01-06 | $8.50 | $21.03 | 1,326,220 | — | — |
| 1993-01-05 | $8.50 | $21.03 | 1,332,274 | — | — |
| 1993-01-04 | $8.38 | $20.74 | 899,942 | — | — |