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
- 1992-02-26 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 | $11.31 | $11.31 | 1,387,600 | — | — |
| 1993-12-30 | $10.75 | $10.75 | 1,367,600 | — | — |
| 1993-12-29 | $10.38 | $10.38 | 2,154,000 | — | — |
| 1993-12-28 | $9.88 | $9.88 | 1,036,400 | — | — |
| 1993-12-27 | $9.78 | $9.78 | 1,063,200 | — | — |
| 1993-12-23 | $9.94 | $9.94 | 429,200 | — | — |
| 1993-12-22 | $10.06 | $10.06 | 136,000 | — | — |
| 1993-12-21 | $10.31 | $10.31 | 359,600 | — | — |
| 1993-12-20 | $10.34 | $10.34 | 540,400 | — | — |
| 1993-12-17 | $10.31 | $10.31 | 874,000 | — | — |
| 1993-12-16 | $10.50 | $10.50 | 296,800 | — | — |
| 1993-12-15 | $10.56 | $10.56 | 1,705,600 | — | — |
| 1993-12-14 | $10.63 | $10.63 | 3,062,000 | — | — |
| 1993-12-13 | $11.75 | $11.75 | 154,000 | — | — |
| 1993-12-10 | $11.72 | $11.72 | 327,200 | — | — |
| 1993-12-09 | $11.63 | $11.63 | 481,200 | — | — |
| 1993-12-08 | $11.91 | $11.91 | 104,800 | — | — |
| 1993-12-07 | $12.00 | $12.00 | 1,242,400 | — | — |
| 1993-12-06 | $12.25 | $12.25 | 867,200 | — | — |
| 1993-12-03 | $11.88 | $11.88 | 588,400 | — | — |
| 1993-12-02 | $11.38 | $11.38 | 431,600 | — | — |
| 1993-12-01 | $11.63 | $11.63 | 786,800 | — | — |
| 1993-11-30 | $11.31 | $11.31 | 517,200 | — | — |
| 1993-11-29 | $11.31 | $11.31 | 750,800 | — | — |
| 1993-11-26 | $11.78 | $11.78 | 46,400 | — | — |
| 1993-11-24 | $11.81 | $11.81 | 424,400 | — | — |
| 1993-11-23 | $11.66 | $11.66 | 824,400 | — | — |
| 1993-11-22 | $11.25 | $11.25 | 1,126,400 | — | — |
| 1993-11-19 | $11.38 | $11.38 | 1,004,000 | — | — |
| 1993-11-18 | $11.50 | $11.50 | 2,080,400 | — | — |
| 1993-11-17 | $11.94 | $11.94 | 537,200 | — | — |
| 1993-11-16 | $12.03 | $12.03 | 1,504,400 | — | — |
| 1993-11-15 | $12.13 | $12.13 | 151,200 | — | — |
| 1993-11-12 | $12.19 | $12.19 | 19,600 | — | — |
| 1993-11-11 | $12.13 | $12.13 | 271,200 | — | — |
| 1993-11-10 | $12.38 | $12.38 | 814,800 | — | — |
| 1993-11-09 | $12.50 | $12.50 | 332,000 | — | — |
| 1993-11-08 | $12.50 | $12.50 | 367,200 | — | — |
| 1993-11-05 | $12.22 | $12.22 | 920,000 | — | — |
| 1993-11-04 | $11.81 | $11.81 | 803,600 | — | — |
| 1993-11-03 | $11.94 | $11.94 | 688,400 | — | — |
| 1993-11-02 | $12.50 | $12.50 | 756,800 | — | — |
| 1993-11-01 | $12.88 | $12.88 | 857,200 | — | — |
| 1993-10-29 | $12.88 | $12.88 | 1,055,600 | — | — |
| 1993-10-28 | $12.94 | $12.94 | 1,559,600 | — | — |
| 1993-10-27 | $12.50 | $12.50 | 995,200 | — | — |
| 1993-10-26 | $11.94 | $11.94 | 773,200 | — | — |
| 1993-10-25 | $12.06 | $12.06 | 1,020,400 | — | — |
| 1993-10-22 | $12.28 | $12.28 | 1,646,000 | — | — |
| 1993-10-21 | $12.25 | $12.25 | 418,800 | — | — |
| 1993-10-20 | $11.75 | $11.75 | 1,931,600 | — | — |
| 1993-10-19 | $12.13 | $12.13 | 784,800 | — | — |
| 1993-10-18 | $12.63 | $12.63 | 412,800 | — | — |
| 1993-10-15 | $12.81 | $12.81 | 571,200 | — | — |
| 1993-10-14 | $12.63 | $12.63 | 704,000 | — | — |
| 1993-10-13 | $12.31 | $12.31 | 433,200 | — | — |
| 1993-10-12 | $12.13 | $12.13 | 1,243,600 | — | — |
| 1993-10-11 | $11.50 | $11.50 | 1,734,000 | — | — |
| 1993-10-08 | $11.25 | $11.25 | 339,600 | — | — |
| 1993-10-07 | $11.38 | $11.38 | 567,200 | — | — |
| 1993-10-06 | $11.41 | $11.41 | 1,338,800 | — | — |
| 1993-10-05 | $11.31 | $11.31 | 1,656,000 | — | — |
| 1993-10-04 | $11.75 | $11.75 | 150,000 | — | — |
| 1993-10-01 | $11.75 | $11.75 | 67,200 | — | — |
| 1993-09-30 | $11.88 | $11.88 | 336,000 | — | — |
| 1993-09-29 | $11.94 | $11.94 | 51,600 | — | — |
| 1993-09-28 | $11.88 | $11.88 | 91,600 | — | — |
| 1993-09-27 | $11.94 | $11.94 | 187,600 | — | — |
| 1993-09-24 | $12.06 | $12.06 | 823,600 | — | — |
| 1993-09-23 | $12.19 | $12.19 | 642,400 | — | — |
| 1993-09-22 | $11.63 | $11.63 | 319,600 | — | — |
| 1993-09-21 | $11.31 | $11.31 | 154,800 | — | — |
| 1993-09-20 | $11.53 | $11.53 | 519,200 | — | — |
| 1993-09-17 | $11.19 | $11.19 | 874,000 | — | — |
| 1993-09-16 | $11.69 | $11.69 | 1,338,400 | — | — |
| 1993-09-15 | $11.81 | $11.81 | 1,048,800 | — | — |
| 1993-09-14 | $11.75 | $11.75 | 1,014,000 | — | — |
| 1993-09-13 | $12.09 | $12.09 | 516,000 | — | — |
| 1993-09-10 | $12.50 | $12.50 | 128,800 | — | — |
| 1993-09-09 | $12.50 | $12.50 | 828,000 | — | — |
| 1993-09-08 | $11.75 | $11.75 | 1,705,200 | — | — |
| 1993-09-07 | $12.25 | $12.25 | 1,390,400 | — | — |
| 1993-09-03 | $12.50 | $12.50 | 561,600 | — | — |
| 1993-09-02 | $12.63 | $12.63 | 746,000 | — | — |
| 1993-09-01 | $12.44 | $12.44 | 844,000 | — | — |
| 1993-08-31 | $12.06 | $12.06 | 122,800 | — | — |
| 1993-08-30 | $11.94 | $11.94 | 107,200 | — | — |
| 1993-08-27 | $11.94 | $11.94 | 290,000 | — | — |
| 1993-08-26 | $12.13 | $12.13 | 798,000 | — | — |
| 1993-08-25 | $12.16 | $12.16 | 1,205,600 | — | — |
| 1993-08-24 | $12.38 | $12.38 | 381,600 | — | — |
| 1993-08-23 | $12.44 | $12.44 | 332,000 | — | — |
| 1993-08-20 | $12.44 | $12.44 | 743,600 | — | — |
| 1993-08-19 | $12.81 | $12.81 | 443,200 | — | — |
| 1993-08-18 | $12.63 | $12.63 | 921,200 | — | — |
| 1993-08-17 | $12.31 | $12.31 | 174,400 | — | — |
| 1993-08-16 | $12.38 | $12.38 | 425,600 | — | — |
| 1993-08-13 | $11.97 | $11.97 | 354,400 | — | — |
| 1993-08-12 | $12.31 | $12.31 | 797,200 | — | — |
| 1993-08-11 | $12.69 | $12.69 | 510,400 | — | — |
| 1993-08-10 | $12.75 | $12.75 | 394,800 | — | — |
| 1993-08-09 | $12.81 | $12.81 | 428,800 | — | — |
| 1993-08-06 | $12.69 | $12.69 | 514,800 | — | — |
| 1993-08-05 | $12.47 | $12.47 | 446,400 | — | — |
| 1993-08-04 | $12.19 | $12.19 | 362,400 | — | — |
| 1993-08-03 | $12.25 | $12.25 | 1,108,800 | — | — |
| 1993-08-02 | $12.50 | $12.50 | 991,600 | — | — |
| 1993-07-30 | $12.19 | $12.19 | 274,800 | — | — |
| 1993-07-29 | $12.41 | $12.41 | 1,261,200 | — | — |
| 1993-07-28 | $12.38 | $12.38 | 1,258,400 | — | — |
| 1993-07-27 | $12.50 | $12.50 | 1,925,600 | — | — |
| 1993-07-26 | $12.19 | $12.19 | 2,224,800 | — | — |
| 1993-07-23 | $12.00 | $12.00 | 1,376,800 | — | — |
| 1993-07-22 | $11.25 | $11.25 | 818,400 | — | — |
| 1993-07-21 | $11.19 | $11.19 | 791,200 | — | — |
| 1993-07-20 | $11.22 | $11.22 | 2,143,200 | — | — |
| 1993-07-19 | $10.31 | $10.31 | 1,222,800 | — | — |
| 1993-07-16 | $10.38 | $10.38 | 841,200 | — | — |
| 1993-07-15 | $10.97 | $10.97 | 736,800 | — | — |
| 1993-07-14 | $11.44 | $11.44 | 168,000 | — | — |
| 1993-07-13 | $11.31 | $11.31 | 180,400 | — | — |
| 1993-07-12 | $11.31 | $11.31 | 367,600 | — | — |
| 1993-07-09 | $11.31 | $11.31 | 161,200 | — | — |
| 1993-07-08 | $11.25 | $11.25 | 187,200 | — | — |
| 1993-07-07 | $11.19 | $11.19 | 391,600 | — | — |
| 1993-07-06 | $11.31 | $11.31 | 866,800 | — | — |
| 1993-07-02 | $11.38 | $11.38 | 567,200 | — | — |
| 1993-07-01 | $10.88 | $10.88 | 610,800 | — | — |
| 1993-06-30 | $11.38 | $11.38 | 617,600 | — | — |
| 1993-06-29 | $11.50 | $11.50 | 889,200 | — | — |
| 1993-06-28 | $11.50 | $11.50 | 1,176,000 | — | — |
| 1993-06-25 | $10.81 | $10.81 | 1,836,400 | — | — |
| 1993-06-24 | $9.75 | $9.75 | 368,800 | — | — |
| 1993-06-23 | $9.91 | $9.91 | 288,800 | — | — |
| 1993-06-22 | $9.56 | $9.56 | 163,200 | — | — |
| 1993-06-21 | $9.69 | $9.69 | 679,600 | — | — |
| 1993-06-18 | $10.06 | $10.06 | 428,400 | — | — |
| 1993-06-17 | $10.06 | $10.06 | 692,400 | — | — |
| 1993-06-16 | $10.00 | $10.00 | 245,600 | — | — |
| 1993-06-15 | $9.75 | $9.75 | 670,800 | — | — |
| 1993-06-14 | $10.13 | $10.13 | 856,000 | — | — |
| 1993-06-11 | $9.78 | $9.78 | 267,600 | — | — |
| 1993-06-10 | $9.75 | $9.75 | 196,400 | — | — |
| 1993-06-09 | $9.81 | $9.81 | 812,400 | — | — |
| 1993-06-08 | $9.50 | $9.50 | 1,447,200 | — | — |
| 1993-06-07 | $9.78 | $9.78 | 620,000 | — | — |
| 1993-06-04 | $10.06 | $10.06 | 1,608,400 | — | — |
| 1993-06-03 | $10.75 | $10.75 | 680,400 | — | — |
| 1993-06-02 | $10.31 | $10.31 | 152,800 | — | — |
| 1993-06-01 | $10.31 | $10.31 | 337,600 | — | — |
| 1993-05-28 | $10.13 | $10.13 | 267,600 | — | — |
| 1993-05-27 | $10.25 | $10.25 | 425,600 | — | — |
| 1993-05-26 | $10.44 | $10.44 | 301,200 | — | — |
| 1993-05-25 | $10.56 | $10.56 | 726,800 | — | — |
| 1993-05-24 | $10.13 | $10.13 | 1,434,000 | — | — |
| 1993-05-21 | $10.25 | $10.25 | 1,997,200 | — | — |
| 1993-05-20 | $10.31 | $10.31 | 2,939,200 | — | — |
| 1993-05-19 | $9.50 | $9.50 | 1,055,600 | — | — |
| 1993-05-18 | $9.00 | $9.00 | 421,200 | — | — |
| 1993-05-17 | $9.00 | $9.00 | 652,000 | — | — |
| 1993-05-14 | $8.94 | $8.94 | 332,000 | — | — |
| 1993-05-13 | $8.97 | $8.97 | 429,200 | — | — |
| 1993-05-12 | $9.13 | $9.13 | 96,800 | — | — |
| 1993-05-11 | $9.19 | $9.19 | 19,200 | — | — |
| 1993-05-10 | $9.25 | $9.25 | 299,200 | — | — |
| 1993-05-07 | $9.13 | $9.13 | 783,600 | — | — |
| 1993-05-06 | $9.28 | $9.28 | 693,200 | — | — |
| 1993-05-05 | $9.38 | $9.38 | 2,310,800 | — | — |
| 1993-05-04 | $9.13 | $9.13 | 1,714,400 | — | — |
| 1993-05-03 | $8.81 | $8.81 | 482,400 | — | — |
| 1993-04-30 | $8.78 | $8.78 | 479,600 | — | — |
| 1993-04-29 | $8.50 | $8.50 | 934,000 | — | — |
| 1993-04-28 | $8.63 | $8.63 | 1,056,800 | — | — |
| 1993-04-27 | $9.00 | $9.00 | 1,663,600 | — | — |
| 1993-04-26 | $8.69 | $8.69 | 491,200 | — | — |
| 1993-04-23 | $8.75 | $8.75 | 410,400 | — | — |
| 1993-04-22 | $8.75 | $8.75 | 819,200 | — | — |
| 1993-04-21 | $8.75 | $8.75 | 351,600 | — | — |
| 1993-04-20 | $8.63 | $8.63 | 4,040,800 | — | — |
| 1993-04-19 | $8.16 | $8.16 | 550,400 | — | — |
| 1993-04-16 | $8.22 | $8.22 | 195,200 | — | — |
| 1993-04-15 | $8.00 | $8.00 | 656,400 | — | — |
| 1993-04-14 | $7.50 | $7.50 | 438,400 | — | — |
| 1993-04-13 | $8.19 | $8.19 | 294,000 | — | — |
| 1993-04-12 | $8.00 | $8.00 | 267,200 | — | — |
| 1993-04-08 | $8.13 | $8.13 | 158,000 | — | — |
| 1993-04-07 | $7.94 | $7.94 | 497,200 | — | — |
| 1993-04-06 | $7.94 | $7.94 | 244,800 | — | — |
| 1993-04-05 | $7.81 | $7.81 | 382,800 | — | — |
| 1993-04-02 | $8.16 | $8.16 | 467,600 | — | — |
| 1993-04-01 | $8.31 | $8.31 | 474,800 | — | — |
| 1993-03-31 | $8.38 | $8.38 | 605,200 | — | — |
| 1993-03-30 | $8.34 | $8.34 | 995,600 | — | — |
| 1993-03-29 | $8.13 | $8.13 | 336,000 | — | — |
| 1993-03-26 | $7.94 | $7.94 | 672,400 | — | — |
| 1993-03-25 | $7.56 | $7.56 | 739,200 | — | — |
| 1993-03-24 | $7.22 | $7.22 | 377,200 | — | — |
| 1993-03-23 | $6.75 | $6.75 | 508,800 | — | — |
| 1993-03-22 | $6.50 | $6.50 | 1,267,600 | — | — |
| 1993-03-19 | $6.66 | $6.66 | 1,996,800 | — | — |
| 1993-03-18 | $6.88 | $6.88 | 863,200 | — | — |
| 1993-03-17 | $7.06 | $7.06 | 663,200 | — | — |
| 1993-03-16 | $7.13 | $7.13 | 896,400 | — | — |
| 1993-03-15 | $7.13 | $7.13 | 610,800 | — | — |
| 1993-03-12 | $7.22 | $7.22 | 3,586,400 | — | — |
| 1993-03-11 | $7.06 | $7.06 | 2,574,000 | — | — |
| 1993-03-10 | $7.25 | $7.25 | 1,746,400 | — | — |
| 1993-03-09 | $7.41 | $7.41 | 319,200 | — | — |
| 1993-03-08 | $7.69 | $7.69 | 185,600 | — | — |
| 1993-03-05 | $7.69 | $7.69 | 73,600 | — | — |
| 1993-03-04 | $7.81 | $7.81 | 321,200 | — | — |
| 1993-03-03 | $7.94 | $7.94 | 103,600 | — | — |
| 1993-03-02 | $7.94 | $7.94 | 148,000 | — | — |
| 1993-03-01 | $8.13 | $8.13 | 32,000 | — | — |
| 1993-02-26 | $8.00 | $8.00 | 276,000 | — | — |
| 1993-02-25 | $8.00 | $8.00 | 240,000 | — | — |
| 1993-02-24 | $8.00 | $8.00 | 403,200 | — | — |
| 1993-02-23 | $7.88 | $7.88 | 664,400 | — | — |
| 1993-02-22 | $8.00 | $8.00 | 800,400 | — | — |
| 1993-02-19 | $8.06 | $8.06 | 486,400 | — | — |
| 1993-02-18 | $7.75 | $7.75 | 539,200 | — | — |
| 1993-02-17 | $7.25 | $7.25 | 1,638,800 | — | — |
| 1993-02-16 | $7.56 | $7.56 | 710,800 | — | — |
| 1993-02-12 | $8.19 | $8.19 | 603,600 | — | — |
| 1993-02-11 | $7.63 | $7.63 | 654,000 | — | — |
| 1993-02-10 | $7.81 | $7.81 | 882,000 | — | — |
| 1993-02-09 | $7.53 | $7.53 | 960,800 | — | — |
| 1993-02-08 | $7.69 | $7.69 | 949,600 | — | — |
| 1993-02-05 | $7.72 | $7.72 | 2,412,800 | — | — |
| 1993-02-04 | $7.94 | $7.94 | 658,800 | — | — |
| 1993-02-03 | $8.44 | $8.44 | 486,800 | — | — |
| 1993-02-02 | $8.72 | $8.72 | 454,800 | — | — |
| 1993-02-01 | $8.38 | $8.38 | 426,000 | — | — |
| 1993-01-29 | $8.44 | $8.44 | 518,800 | — | — |
| 1993-01-28 | $8.63 | $8.63 | 457,200 | — | — |
| 1993-01-27 | $8.75 | $8.75 | 834,000 | — | — |
| 1993-01-26 | $9.00 | $9.00 | 534,400 | — | — |
| 1993-01-25 | $8.88 | $8.88 | 448,800 | — | — |
| 1993-01-22 | $8.38 | $8.38 | 525,600 | — | — |
| 1993-01-21 | $8.53 | $8.53 | 2,728,000 | — | — |
| 1993-01-20 | $8.50 | $8.50 | 1,677,200 | — | — |
| 1993-01-19 | $9.16 | $9.16 | 1,260,000 | — | — |
| 1993-01-18 | $9.38 | $9.38 | 251,600 | — | — |
| 1993-01-15 | $9.31 | $9.31 | 1,751,600 | — | — |
| 1993-01-14 | $9.13 | $9.13 | 1,038,000 | — | — |
| 1993-01-13 | $8.88 | $8.88 | 150,000 | — | — |
| 1993-01-12 | $8.88 | $8.88 | 162,800 | — | — |
| 1993-01-11 | $9.13 | $9.13 | 404,800 | — | — |
| 1993-01-08 | $9.25 | $9.25 | 528,800 | — | — |
| 1993-01-07 | $9.25 | $9.25 | 2,245,600 | — | — |
| 1993-01-06 | $9.19 | $9.19 | 1,153,200 | — | — |
| 1993-01-05 | $8.63 | $8.63 | 397,600 | — | — |
| 1993-01-04 | $8.56 | $8.56 | 199,200 | — | — |