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 | $9.38 | $10.44 | 635,600 | — | — |
| 1993-12-30 | $9.25 | $10.30 | 762,800 | — | — |
| 1993-12-29 | $9.28 | $10.33 | 696,400 | — | — |
| 1993-12-28 | $9.34 | $10.40 | 766,400 | — | — |
| 1993-12-27 | $9.41 | $10.43 | 506,000 | — | — |
| 1993-12-23 | $9.44 | $10.47 | 1,255,200 | — | — |
| 1993-12-22 | $9.25 | $10.26 | 650,400 | — | — |
| 1993-12-21 | $9.25 | $10.26 | 1,113,600 | — | — |
| 1993-12-20 | $9.31 | $10.33 | 2,212,400 | — | — |
| 1993-12-17 | $9.50 | $10.54 | 681,600 | — | — |
| 1993-12-16 | $9.53 | $10.57 | 484,000 | — | — |
| 1993-12-15 | $9.47 | $10.50 | 500,800 | — | — |
| 1993-12-14 | $9.50 | $10.54 | 1,560,000 | — | — |
| 1993-12-13 | $9.50 | $10.54 | 576,400 | — | — |
| 1993-12-10 | $9.63 | $10.67 | 735,600 | — | — |
| 1993-12-09 | $9.56 | $10.60 | 714,400 | — | — |
| 1993-12-08 | $9.63 | $10.67 | 693,600 | — | — |
| 1993-12-07 | $9.63 | $10.67 | 1,149,600 | — | — |
| 1993-12-06 | $9.84 | $10.92 | 200,400 | — | — |
| 1993-12-03 | $9.88 | $10.95 | 2,423,200 | — | — |
| 1993-12-02 | $9.78 | $10.85 | 1,210,000 | — | — |
| 1993-12-01 | $9.72 | $10.78 | 2,903,600 | — | — |
| 1993-11-30 | $9.47 | $10.50 | 2,190,000 | — | — |
| 1993-11-29 | $9.38 | $10.40 | 645,600 | — | — |
| 1993-11-26 | $9.34 | $10.36 | 200,800 | — | — |
| 1993-11-24 | $9.34 | $10.36 | 963,200 | — | — |
| 1993-11-23 | $9.13 | $10.12 | 1,498,400 | — | — |
| 1993-11-22 | $8.91 | $9.88 | 1,842,800 | — | — |
| 1993-11-19 | $9.03 | $10.02 | 880,800 | — | — |
| 1993-11-18 | $8.97 | $9.95 | 1,010,400 | — | — |
| 1993-11-17 | $9.09 | $10.08 | 1,002,400 | — | — |
| 1993-11-16 | $9.22 | $10.22 | 884,000 | — | — |
| 1993-11-15 | $9.06 | $10.05 | 1,129,600 | — | — |
| 1993-11-12 | $9.13 | $10.12 | 1,026,800 | — | — |
| 1993-11-11 | $9.22 | $10.22 | 1,700,800 | — | — |
| 1993-11-10 | $9.16 | $10.15 | 245,200 | — | — |
| 1993-11-09 | $9.16 | $10.15 | 996,800 | — | — |
| 1993-11-08 | $9.03 | $10.02 | 802,800 | — | — |
| 1993-11-05 | $9.06 | $10.05 | 999,600 | — | — |
| 1993-11-04 | $9.06 | $10.05 | 1,576,800 | — | — |
| 1993-11-03 | $9.22 | $10.22 | 1,760,800 | — | — |
| 1993-11-02 | $9.56 | $10.60 | 828,800 | — | — |
| 1993-11-01 | $9.56 | $10.60 | 638,000 | — | — |
| 1993-10-29 | $9.63 | $10.67 | 334,000 | — | — |
| 1993-10-28 | $9.63 | $10.67 | 1,046,800 | — | — |
| 1993-10-27 | $9.50 | $10.54 | 730,800 | — | — |
| 1993-10-26 | $9.34 | $10.36 | 1,685,200 | — | — |
| 1993-10-25 | $9.56 | $10.60 | 813,200 | — | — |
| 1993-10-22 | $9.69 | $10.74 | 1,627,200 | — | — |
| 1993-10-21 | $9.78 | $10.85 | 570,800 | — | — |
| 1993-10-20 | $9.81 | $10.88 | 1,735,200 | — | — |
| 1993-10-19 | $9.69 | $10.74 | 2,229,200 | — | — |
| 1993-10-18 | $9.72 | $10.78 | 2,480,800 | — | — |
| 1993-10-15 | $9.50 | $10.54 | 2,110,400 | — | — |
| 1993-10-14 | $9.59 | $10.64 | 2,550,400 | — | — |
| 1993-10-13 | $9.44 | $10.47 | 2,146,400 | — | — |
| 1993-10-12 | $9.09 | $10.08 | 1,279,200 | — | — |
| 1993-10-11 | $9.03 | $10.02 | 682,000 | — | — |
| 1993-10-08 | $9.06 | $10.05 | 476,000 | — | — |
| 1993-10-07 | $9.03 | $10.02 | 1,220,400 | — | — |
| 1993-10-06 | $9.16 | $10.15 | 1,592,000 | — | — |
| 1993-10-05 | $9.28 | $10.29 | 1,132,800 | — | — |
| 1993-10-04 | $9.38 | $10.40 | 2,135,600 | — | — |
| 1993-10-01 | $9.28 | $10.29 | 4,135,200 | — | — |
| 1993-09-30 | $8.91 | $9.88 | 6,580,400 | — | — |
| 1993-09-29 | $8.38 | $9.29 | 1,934,400 | — | — |
| 1993-09-28 | $8.50 | $9.43 | 1,124,800 | — | — |
| 1993-09-27 | $8.53 | $9.46 | 1,236,400 | — | — |
| 1993-09-24 | $8.59 | $9.49 | 1,349,600 | — | — |
| 1993-09-23 | $8.53 | $9.43 | 588,800 | — | — |
| 1993-09-22 | $8.53 | $9.43 | 646,800 | — | — |
| 1993-09-21 | $8.53 | $9.43 | 684,800 | — | — |
| 1993-09-20 | $8.50 | $9.39 | 1,010,000 | — | — |
| 1993-09-17 | $8.56 | $9.46 | 1,024,000 | — | — |
| 1993-09-16 | $8.69 | $9.60 | 2,086,000 | — | — |
| 1993-09-15 | $8.63 | $9.53 | 818,800 | — | — |
| 1993-09-14 | $8.69 | $9.60 | 624,400 | — | — |
| 1993-09-13 | $8.75 | $9.67 | 1,102,000 | — | — |
| 1993-09-10 | $8.81 | $9.74 | 542,400 | — | — |
| 1993-09-09 | $8.84 | $9.77 | 1,068,000 | — | — |
| 1993-09-08 | $8.69 | $9.60 | 1,322,000 | — | — |
| 1993-09-07 | $8.75 | $9.67 | 1,629,200 | — | — |
| 1993-09-03 | $8.91 | $9.84 | 1,975,200 | — | — |
| 1993-09-02 | $8.56 | $9.46 | 963,200 | — | — |
| 1993-09-01 | $8.47 | $9.36 | 1,128,400 | — | — |
| 1993-08-31 | $8.50 | $9.39 | 847,600 | — | — |
| 1993-08-30 | $8.56 | $9.46 | 577,200 | — | — |
| 1993-08-27 | $8.53 | $9.43 | 693,600 | — | — |
| 1993-08-26 | $8.66 | $9.56 | 490,400 | — | — |
| 1993-08-25 | $8.72 | $9.63 | 1,042,400 | — | — |
| 1993-08-24 | $8.66 | $9.56 | 2,046,800 | — | — |
| 1993-08-23 | $8.41 | $9.29 | 793,200 | — | — |
| 1993-08-20 | $8.34 | $9.22 | 1,405,200 | — | — |
| 1993-08-19 | $8.25 | $9.11 | 910,400 | — | — |
| 1993-08-18 | $8.28 | $9.15 | 1,240,000 | — | — |
| 1993-08-17 | $8.31 | $9.18 | 925,600 | — | — |
| 1993-08-16 | $8.41 | $9.29 | 1,353,600 | — | — |
| 1993-08-13 | $8.41 | $9.29 | 1,594,000 | — | — |
| 1993-08-12 | $8.47 | $9.36 | 606,000 | — | — |
| 1993-08-11 | $8.47 | $9.36 | 912,400 | — | — |
| 1993-08-10 | $8.47 | $9.36 | 2,138,800 | — | — |
| 1993-08-09 | $8.44 | $9.32 | 1,194,000 | — | — |
| 1993-08-06 | $8.47 | $9.36 | 277,600 | — | — |
| 1993-08-05 | $8.56 | $9.46 | 1,946,000 | — | — |
| 1993-08-04 | $8.63 | $9.53 | 301,600 | — | — |
| 1993-08-03 | $8.72 | $9.63 | 412,400 | — | — |
| 1993-08-02 | $8.69 | $9.60 | 480,400 | — | — |
| 1993-07-30 | $8.66 | $9.56 | 508,800 | — | — |
| 1993-07-29 | $8.69 | $9.60 | 1,017,600 | — | — |
| 1993-07-28 | $8.63 | $9.53 | 1,180,400 | — | — |
| 1993-07-27 | $8.63 | $9.53 | 1,625,600 | — | — |
| 1993-07-26 | $8.41 | $9.29 | 1,588,000 | — | — |
| 1993-07-23 | $8.25 | $9.11 | 1,638,000 | — | — |
| 1993-07-22 | $8.19 | $9.05 | 1,417,600 | — | — |
| 1993-07-21 | $8.22 | $9.08 | 676,800 | — | — |
| 1993-07-20 | $8.13 | $8.98 | 875,600 | — | — |
| 1993-07-19 | $8.09 | $8.94 | 539,200 | — | — |
| 1993-07-16 | $7.97 | $8.80 | 1,406,400 | — | — |
| 1993-07-15 | $8.00 | $8.84 | 2,367,600 | — | — |
| 1993-07-14 | $8.06 | $8.91 | 1,851,200 | — | — |
| 1993-07-13 | $8.09 | $8.94 | 1,848,400 | — | — |
| 1993-07-12 | $8.16 | $9.01 | 1,329,200 | — | — |
| 1993-07-09 | $8.22 | $9.08 | 1,520,800 | — | — |
| 1993-07-08 | $8.25 | $9.11 | 906,000 | — | — |
| 1993-07-07 | $8.28 | $9.15 | 2,117,200 | — | — |
| 1993-07-06 | $8.34 | $9.22 | 756,000 | — | — |
| 1993-07-02 | $8.28 | $9.15 | 1,475,200 | — | — |
| 1993-07-01 | $8.25 | $9.11 | 1,041,600 | — | — |
| 1993-06-30 | $8.28 | $9.15 | 2,775,600 | — | — |
| 1993-06-29 | $8.25 | $9.11 | 2,996,800 | — | — |
| 1993-06-28 | $8.13 | $8.98 | 1,901,200 | — | — |
| 1993-06-25 | $8.09 | $8.94 | 997,200 | — | — |
| 1993-06-24 | $8.06 | $8.87 | 637,200 | — | — |
| 1993-06-23 | $8.06 | $8.87 | 597,200 | — | — |
| 1993-06-22 | $8.16 | $8.97 | 1,026,800 | — | — |
| 1993-06-21 | $8.25 | $9.08 | 1,658,000 | — | — |
| 1993-06-18 | $8.16 | $8.97 | 1,291,600 | — | — |
| 1993-06-17 | $8.13 | $8.94 | 1,404,800 | — | — |
| 1993-06-16 | $8.16 | $8.97 | 1,784,400 | — | — |
| 1993-06-15 | $8.19 | $9.01 | 1,863,600 | — | — |
| 1993-06-14 | $8.19 | $9.01 | 2,467,200 | — | — |
| 1993-06-11 | $8.06 | $8.87 | 2,727,600 | — | — |
| 1993-06-10 | $7.69 | $8.46 | 3,501,600 | — | — |
| 1993-06-09 | $7.56 | $8.32 | 2,232,400 | — | — |
| 1993-06-08 | $7.34 | $8.08 | 2,451,600 | — | — |
| 1993-06-07 | $7.41 | $8.15 | 2,605,600 | — | — |
| 1993-06-04 | $7.50 | $8.25 | 2,711,200 | — | — |
| 1993-06-03 | $7.44 | $8.18 | 3,941,200 | — | — |
| 1993-06-02 | $7.63 | $8.39 | 2,533,600 | — | — |
| 1993-06-01 | $7.66 | $8.42 | 2,106,000 | — | — |
| 1993-05-28 | $7.72 | $8.49 | 1,525,200 | — | — |
| 1993-05-27 | $7.88 | $8.67 | 3,354,800 | — | — |
| 1993-05-26 | $8.03 | $8.84 | 7,096,400 | — | — |
| 1993-05-25 | $8.03 | $8.84 | 2,733,200 | — | — |
| 1993-05-24 | $7.91 | $8.70 | 1,765,600 | — | — |
| 1993-05-21 | $8.00 | $8.80 | 2,059,200 | — | — |
| 1993-05-20 | $8.00 | $8.80 | 2,368,800 | — | — |
| 1993-05-19 | $7.94 | $8.73 | 5,227,600 | — | — |
| 1993-05-18 | $7.97 | $8.77 | 2,676,000 | — | — |
| 1993-05-17 | $8.13 | $8.94 | 902,800 | — | — |
| 1993-05-14 | $8.13 | $8.94 | 1,722,000 | — | — |
| 1993-05-13 | $8.22 | $9.04 | 2,240,000 | — | — |
| 1993-05-12 | $8.38 | $9.22 | 1,928,000 | — | — |
| 1993-05-11 | $8.38 | $9.22 | 896,400 | — | — |
| 1993-05-10 | $8.44 | $9.28 | 738,400 | — | — |
| 1993-05-07 | $8.38 | $9.22 | 1,096,400 | — | — |
| 1993-05-06 | $8.50 | $9.35 | 3,182,800 | — | — |
| 1993-05-05 | $8.72 | $9.59 | 3,217,600 | — | — |
| 1993-05-04 | $8.94 | $9.83 | 3,380,000 | — | — |
| 1993-05-03 | $8.91 | $9.80 | 2,310,400 | — | — |
| 1993-04-30 | $8.81 | $9.70 | 3,465,600 | — | — |
| 1993-04-29 | $8.66 | $9.52 | 1,362,800 | — | — |
| 1993-04-28 | $8.66 | $9.52 | 3,253,600 | — | — |
| 1993-04-27 | $8.31 | $9.15 | 3,240,400 | — | — |
| 1993-04-26 | $7.94 | $8.73 | 2,701,200 | — | — |
| 1993-04-23 | $8.09 | $8.91 | 2,002,800 | — | — |
| 1993-04-22 | $8.25 | $9.08 | 5,261,600 | — | — |
| 1993-04-21 | $8.41 | $9.25 | 5,640,000 | — | — |
| 1993-04-20 | $8.00 | $8.80 | 14,510,800 | — | — |
| 1993-04-19 | $8.41 | $9.25 | 4,513,600 | — | — |
| 1993-04-16 | $8.56 | $9.42 | 9,900,800 | — | — |
| 1993-04-15 | $8.41 | $9.25 | 14,409,600 | — | — |
| 1993-04-14 | $8.78 | $9.66 | 17,350,000 | — | — |
| 1993-04-13 | $10.69 | $11.76 | 3,058,400 | — | — |
| 1993-04-12 | $11.00 | $12.10 | 1,326,000 | — | — |
| 1993-04-08 | $10.94 | $12.03 | 1,476,800 | — | — |
| 1993-04-07 | $11.00 | $12.10 | 976,800 | — | — |
| 1993-04-06 | $11.16 | $12.28 | 675,200 | — | — |
| 1993-04-05 | $11.19 | $12.31 | 714,000 | — | — |
| 1993-04-02 | $11.25 | $12.38 | 1,389,600 | — | — |
| 1993-04-01 | $11.44 | $12.58 | 1,928,800 | — | — |
| 1993-03-31 | $11.13 | $12.24 | 920,000 | — | — |
| 1993-03-30 | $11.28 | $12.41 | 748,400 | — | — |
| 1993-03-29 | $11.47 | $12.62 | 2,253,600 | — | — |
| 1993-03-26 | $11.47 | $12.62 | 1,380,800 | — | — |
| 1993-03-25 | $11.34 | $12.45 | 1,934,800 | — | — |
| 1993-03-24 | $11.22 | $12.31 | 1,901,200 | — | — |
| 1993-03-23 | $11.19 | $12.28 | 781,200 | — | — |
| 1993-03-22 | $11.28 | $12.38 | 948,800 | — | — |
| 1993-03-19 | $11.31 | $12.41 | 1,613,200 | — | — |
| 1993-03-18 | $11.50 | $12.62 | 1,350,400 | — | — |
| 1993-03-17 | $11.59 | $12.72 | 476,000 | — | — |
| 1993-03-16 | $11.66 | $12.79 | 573,200 | — | — |
| 1993-03-15 | $11.72 | $12.86 | 1,123,600 | — | — |
| 1993-03-12 | $11.66 | $12.79 | 919,200 | — | — |
| 1993-03-11 | $11.88 | $13.03 | 1,308,400 | — | — |
| 1993-03-10 | $11.88 | $13.03 | 526,400 | — | — |
| 1993-03-09 | $11.84 | $13.00 | 1,096,400 | — | — |
| 1993-03-08 | $11.69 | $12.83 | 1,043,600 | — | — |
| 1993-03-05 | $11.72 | $12.86 | 537,600 | — | — |
| 1993-03-04 | $11.72 | $12.86 | 1,234,400 | — | — |
| 1993-03-03 | $11.75 | $12.89 | 1,696,400 | — | — |
| 1993-03-02 | $11.72 | $12.86 | 706,000 | — | — |
| 1993-03-01 | $11.69 | $12.83 | 477,200 | — | — |
| 1993-02-26 | $11.81 | $12.96 | 1,751,600 | — | — |
| 1993-02-25 | $11.56 | $12.69 | 2,186,800 | — | — |
| 1993-02-24 | $11.41 | $12.52 | 1,210,000 | — | — |
| 1993-02-23 | $11.28 | $12.38 | 462,000 | — | — |
| 1993-02-22 | $11.38 | $12.48 | 1,192,400 | — | — |
| 1993-02-19 | $11.47 | $12.59 | 1,729,600 | — | — |
| 1993-02-18 | $11.31 | $12.41 | 2,746,000 | — | — |
| 1993-02-17 | $11.34 | $12.45 | 1,513,200 | — | — |
| 1993-02-16 | $11.34 | $12.45 | 1,917,600 | — | — |
| 1993-02-12 | $11.59 | $12.72 | 1,757,200 | — | — |
| 1993-02-11 | $11.59 | $12.72 | 1,037,200 | — | — |
| 1993-02-10 | $11.81 | $12.96 | 748,800 | — | — |
| 1993-02-09 | $11.91 | $13.07 | 1,090,800 | — | — |
| 1993-02-08 | $12.09 | $13.27 | 1,592,000 | — | — |
| 1993-02-05 | $12.25 | $13.44 | 1,803,600 | — | — |
| 1993-02-04 | $12.16 | $13.34 | 1,812,800 | — | — |
| 1993-02-03 | $11.88 | $13.03 | 1,278,800 | — | — |
| 1993-02-02 | $11.63 | $12.76 | 1,460,800 | — | — |
| 1993-02-01 | $11.44 | $12.55 | 1,115,600 | — | — |
| 1993-01-29 | $11.13 | $12.21 | 542,400 | — | — |
| 1993-01-28 | $11.03 | $12.11 | 190,800 | — | — |
| 1993-01-27 | $11.13 | $12.21 | 985,600 | — | — |
| 1993-01-26 | $11.03 | $12.11 | 491,600 | — | — |
| 1993-01-25 | $11.06 | $12.14 | 813,600 | — | — |
| 1993-01-22 | $10.78 | $11.83 | 1,157,600 | — | — |
| 1993-01-21 | $10.78 | $11.83 | 649,200 | — | — |
| 1993-01-20 | $10.84 | $11.90 | 1,052,400 | — | — |
| 1993-01-19 | $10.97 | $12.04 | 938,400 | — | — |
| 1993-01-18 | $10.88 | $11.93 | 396,000 | — | — |
| 1993-01-15 | $10.88 | $11.93 | 1,167,200 | — | — |
| 1993-01-14 | $10.88 | $11.93 | 588,000 | — | — |
| 1993-01-13 | $10.75 | $11.80 | 324,800 | — | — |
| 1993-01-12 | $10.63 | $11.66 | 618,400 | — | — |
| 1993-01-11 | $10.47 | $11.49 | 1,088,400 | — | — |
| 1993-01-08 | $10.38 | $11.39 | 629,600 | — | — |
| 1993-01-07 | $10.47 | $11.49 | 672,000 | — | — |
| 1993-01-06 | $10.69 | $11.73 | 1,139,200 | — | — |
| 1993-01-05 | $10.75 | $11.80 | 1,208,400 | — | — |
| 1993-01-04 | $10.81 | $11.87 | 621,600 | — | — |