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 | $12.55 | $17.41 | 648,518 | — | — |
| 1993-12-30 | $12.58 | $17.45 | 845,009 | — | — |
| 1993-12-29 | $12.58 | $17.45 | 1,196,370 | — | — |
| 1993-12-28 | $12.55 | $17.41 | 1,756,322 | — | — |
| 1993-12-27 | $12.60 | $17.48 | 1,014,882 | — | — |
| 1993-12-23 | $12.58 | $17.45 | 1,756,806 | — | — |
| 1993-12-22 | $12.71 | $17.63 | 1,256,866 | — | — |
| 1993-12-21 | $12.60 | $17.48 | 1,446,098 | — | — |
| 1993-12-20 | $12.55 | $17.41 | 1,460,617 | — | — |
| 1993-12-17 | $12.66 | $17.55 | 2,381,125 | — | — |
| 1993-12-16 | $12.53 | $17.37 | 2,012,825 | — | — |
| 1993-12-15 | $12.45 | $17.27 | 1,736,963 | — | — |
| 1993-12-14 | $12.53 | $17.37 | 1,006,655 | — | — |
| 1993-12-13 | $12.55 | $17.41 | 1,399,153 | — | — |
| 1993-12-10 | $12.76 | $17.70 | 2,135,269 | — | — |
| 1993-12-09 | $12.78 | $17.73 | 1,307,683 | — | — |
| 1993-12-08 | $12.97 | $17.98 | 912,281 | — | — |
| 1993-12-07 | $12.97 | $17.98 | 1,331,881 | — | — |
| 1993-12-06 | $12.97 | $17.98 | 1,038,113 | — | — |
| 1993-12-03 | $12.71 | $17.63 | 1,073,442 | — | — |
| 1993-12-02 | $12.58 | $17.45 | 750,151 | — | — |
| 1993-12-01 | $12.47 | $17.30 | 2,229,159 | — | — |
| 1993-11-30 | $12.55 | $17.41 | 1,186,207 | — | — |
| 1993-11-29 | $12.71 | $17.63 | 1,237,992 | — | — |
| 1993-11-26 | $12.66 | $17.55 | 326,679 | — | — |
| 1993-11-24 | $12.58 | $17.45 | 759,831 | — | — |
| 1993-11-23 | $12.50 | $17.34 | 1,775,681 | — | — |
| 1993-11-22 | $12.58 | $17.45 | 1,840,048 | — | — |
| 1993-11-19 | $12.71 | $17.63 | 2,797,338 | — | — |
| 1993-11-18 | $12.99 | $18.02 | 1,909,256 | — | — |
| 1993-11-17 | $12.76 | $17.70 | 2,401,452 | — | — |
| 1993-11-16 | $12.84 | $17.80 | 2,081,065 | — | — |
| 1993-11-15 | $12.81 | $17.77 | 738,536 | — | — |
| 1993-11-12 | $12.84 | $17.80 | 971,325 | — | — |
| 1993-11-11 | $12.66 | $17.55 | 700,786 | — | — |
| 1993-11-10 | $12.78 | $17.73 | 815,971 | — | — |
| 1993-11-09 | $12.68 | $17.59 | 851,301 | — | — |
| 1993-11-08 | $12.60 | $17.48 | 816,939 | — | — |
| 1993-11-05 | $12.76 | $17.70 | 1,197,822 | — | — |
| 1993-11-04 | $12.60 | $17.48 | 1,127,163 | — | — |
| 1993-11-03 | $12.71 | $17.63 | 2,435,330 | — | — |
| 1993-11-02 | $12.91 | $17.91 | 1,715,185 | — | — |
| 1993-11-01 | $13.17 | $18.27 | 761,766 | — | — |
| 1993-10-29 | $13.22 | $18.34 | 890,018 | — | — |
| 1993-10-28 | $13.17 | $18.27 | 1,216,213 | — | — |
| 1993-10-27 | $13.04 | $18.09 | 999,395 | — | — |
| 1993-10-26 | $12.94 | $17.95 | 1,455,777 | — | — |
| 1993-10-25 | $12.84 | $17.80 | 1,578,705 | — | — |
| 1993-10-22 | $12.94 | $17.95 | 1,952,813 | — | — |
| 1993-10-21 | $13.17 | $18.27 | 1,413,188 | — | — |
| 1993-10-20 | $13.04 | $18.09 | 1,262,190 | — | — |
| 1993-10-19 | $13.09 | $18.16 | 2,676,346 | — | — |
| 1993-10-18 | $13.46 | $18.66 | 1,246,703 | — | — |
| 1993-10-15 | $13.84 | $19.20 | 4,164,549 | — | — |
| 1993-10-14 | $13.40 | $18.59 | 2,624,561 | — | — |
| 1993-10-13 | $12.55 | $17.41 | 1,297,036 | — | — |
| 1993-10-12 | $12.63 | $17.52 | 1,197,822 | — | — |
| 1993-10-11 | $12.60 | $17.48 | 804,356 | — | — |
| 1993-10-08 | $12.45 | $17.27 | 969,389 | — | — |
| 1993-10-07 | $12.42 | $17.23 | 1,151,845 | — | — |
| 1993-10-06 | $12.53 | $17.37 | 1,585,965 | — | — |
| 1993-10-05 | $12.55 | $17.41 | 1,571,446 | — | — |
| 1993-10-04 | $12.45 | $17.27 | 1,604,840 | — | — |
| 1993-10-01 | $12.53 | $17.24 | 1,494,495 | — | — |
| 1993-09-30 | $12.45 | $17.13 | 1,136,842 | — | — |
| 1993-09-29 | $12.40 | $17.06 | 848,397 | — | — |
| 1993-09-28 | $12.47 | $17.17 | 765,154 | — | — |
| 1993-09-27 | $12.58 | $17.31 | 1,446,098 | — | — |
| 1993-09-24 | $12.55 | $17.28 | 1,380,762 | — | — |
| 1993-09-23 | $12.35 | $16.99 | 1,107,320 | — | — |
| 1993-09-22 | $12.50 | $17.20 | 1,456,261 | — | — |
| 1993-09-21 | $12.58 | $17.31 | 1,076,346 | — | — |
| 1993-09-20 | $12.86 | $17.70 | 1,420,932 | — | — |
| 1993-09-17 | $12.86 | $17.70 | 2,225,771 | — | — |
| 1993-09-16 | $12.78 | $17.60 | 1,243,315 | — | — |
| 1993-09-15 | $12.99 | $17.88 | 923,896 | — | — |
| 1993-09-14 | $12.86 | $17.70 | 706,110 | — | — |
| 1993-09-13 | $12.94 | $17.81 | 715,789 | — | — |
| 1993-09-10 | $12.81 | $17.63 | 1,185,239 | — | — |
| 1993-09-09 | $12.60 | $17.35 | 908,409 | — | — |
| 1993-09-08 | $12.60 | $17.35 | 843,073 | — | — |
| 1993-09-07 | $12.78 | $17.60 | 779,673 | — | — |
| 1993-09-03 | $12.99 | $17.88 | 377,495 | — | — |
| 1993-09-02 | $12.91 | $17.77 | 1,318,814 | — | — |
| 1993-09-01 | $12.91 | $17.77 | 1,466,909 | — | — |
| 1993-08-31 | $12.91 | $17.77 | 1,269,933 | — | — |
| 1993-08-30 | $12.84 | $17.67 | 563,823 | — | — |
| 1993-08-27 | $12.89 | $17.74 | 572,051 | — | — |
| 1993-08-26 | $12.94 | $17.81 | 1,531,276 | — | — |
| 1993-08-25 | $12.89 | $17.74 | 1,997,822 | — | — |
| 1993-08-24 | $12.76 | $17.56 | 1,643,557 | — | — |
| 1993-08-23 | $12.73 | $17.52 | 1,084,090 | — | — |
| 1993-08-20 | $12.71 | $17.49 | 1,902,480 | — | — |
| 1993-08-19 | $13.02 | $17.92 | 3,635,572 | — | — |
| 1993-08-18 | $12.91 | $17.77 | 3,960,315 | — | — |
| 1993-08-17 | $12.35 | $16.99 | 4,890,018 | — | — |
| 1993-08-16 | $11.83 | $16.28 | 2,849,123 | — | — |
| 1993-08-13 | $11.91 | $16.39 | 1,411,736 | — | — |
| 1993-08-12 | $11.98 | $16.49 | 2,039,927 | — | — |
| 1993-08-11 | $11.98 | $16.49 | 1,569,994 | — | — |
| 1993-08-10 | $12.14 | $16.71 | 1,518,693 | — | — |
| 1993-08-09 | $12.29 | $16.92 | 1,109,256 | — | — |
| 1993-08-06 | $12.35 | $16.99 | 1,535,148 | — | — |
| 1993-08-05 | $12.40 | $17.06 | 1,337,689 | — | — |
| 1993-08-04 | $12.42 | $17.10 | 2,273,200 | — | — |
| 1993-08-03 | $12.58 | $17.31 | 1,557,895 | — | — |
| 1993-08-02 | $12.60 | $17.35 | 2,231,095 | — | — |
| 1993-07-30 | $12.55 | $17.28 | 2,032,668 | — | — |
| 1993-07-29 | $12.55 | $17.28 | 5,085,541 | — | — |
| 1993-07-28 | $12.22 | $16.81 | 5,242,831 | — | — |
| 1993-07-27 | $12.94 | $17.81 | 1,125,711 | — | — |
| 1993-07-26 | $13.07 | $17.99 | 1,130,067 | — | — |
| 1993-07-23 | $13.07 | $17.99 | 1,487,719 | — | — |
| 1993-07-22 | $13.28 | $18.27 | 959,710 | — | — |
| 1993-07-21 | $13.38 | $18.41 | 655,293 | — | — |
| 1993-07-20 | $13.46 | $18.52 | 1,380,278 | — | — |
| 1993-07-19 | $13.56 | $18.66 | 1,164,428 | — | — |
| 1993-07-16 | $13.71 | $18.88 | 970,357 | — | — |
| 1993-07-15 | $13.90 | $19.12 | 972,777 | — | — |
| 1993-07-14 | $13.90 | $19.12 | 1,076,346 | — | — |
| 1993-07-13 | $13.77 | $18.95 | 894,858 | — | — |
| 1993-07-12 | $13.48 | $18.56 | 1,517,241 | — | — |
| 1993-07-09 | $13.69 | $18.84 | 920,992 | — | — |
| 1993-07-08 | $13.84 | $19.05 | 1,307,683 | — | — |
| 1993-07-07 | $13.66 | $18.80 | 1,177,011 | — | — |
| 1993-07-06 | $13.69 | $18.84 | 823,714 | — | — |
| 1993-07-02 | $13.97 | $19.23 | 1,127,163 | — | — |
| 1993-07-01 | $14.18 | $19.38 | 2,308,530 | — | — |
| 1993-06-30 | $14.05 | $19.20 | 1,922,807 | — | — |
| 1993-06-29 | $13.69 | $18.71 | 1,789,716 | — | — |
| 1993-06-28 | $13.51 | $18.46 | 609,316 | — | — |
| 1993-06-25 | $13.48 | $18.43 | 1,177,979 | — | — |
| 1993-06-24 | $13.40 | $18.32 | 762,734 | — | — |
| 1993-06-23 | $13.04 | $17.83 | 1,139,262 | — | — |
| 1993-06-22 | $13.22 | $18.08 | 1,079,734 | — | — |
| 1993-06-21 | $13.22 | $18.08 | 1,089,413 | — | — |
| 1993-06-18 | $13.22 | $18.08 | 1,644,525 | — | — |
| 1993-06-17 | $13.28 | $18.15 | 1,202,662 | — | — |
| 1993-06-16 | $13.12 | $17.93 | 1,881,670 | — | — |
| 1993-06-15 | $12.94 | $17.69 | 818,875 | — | — |
| 1993-06-14 | $13.09 | $17.90 | 834,362 | — | — |
| 1993-06-11 | $13.12 | $17.93 | 1,584,029 | — | — |
| 1993-06-10 | $13.02 | $17.79 | 1,265,094 | — | — |
| 1993-06-09 | $13.25 | $18.11 | 1,016,334 | — | — |
| 1993-06-08 | $12.99 | $17.76 | 1,423,835 | — | — |
| 1993-06-07 | $13.09 | $17.90 | 1,697,278 | — | — |
| 1993-06-04 | $13.25 | $18.11 | 1,139,746 | — | — |
| 1993-06-03 | $13.48 | $18.43 | 1,004,719 | — | — |
| 1993-06-02 | $13.59 | $18.57 | 667,393 | — | — |
| 1993-06-01 | $13.74 | $18.78 | 1,037,145 | — | — |
| 1993-05-28 | $13.48 | $18.43 | 823,714 | — | — |
| 1993-05-27 | $13.61 | $18.60 | 1,365,759 | — | — |
| 1993-05-26 | $13.64 | $18.64 | 1,848,276 | — | — |
| 1993-05-25 | $13.79 | $18.85 | 2,021,053 | — | — |
| 1993-05-24 | $13.92 | $19.03 | 2,804,114 | — | — |
| 1993-05-21 | $14.33 | $19.59 | 1,998,306 | — | — |
| 1993-05-20 | $14.21 | $19.42 | 2,655,051 | — | — |
| 1993-05-19 | $13.95 | $19.06 | 2,069,449 | — | — |
| 1993-05-18 | $13.43 | $18.36 | 1,309,619 | — | — |
| 1993-05-17 | $13.38 | $18.29 | 1,409,316 | — | — |
| 1993-05-14 | $13.40 | $18.32 | 996,975 | — | — |
| 1993-05-13 | $13.66 | $18.68 | 760,315 | — | — |
| 1993-05-12 | $13.79 | $18.85 | 711,434 | — | — |
| 1993-05-11 | $13.82 | $18.89 | 1,122,323 | — | — |
| 1993-05-10 | $13.79 | $18.85 | 859,044 | — | — |
| 1993-05-07 | $13.84 | $18.92 | 458,802 | — | — |
| 1993-05-06 | $13.90 | $18.99 | 633,999 | — | — |
| 1993-05-05 | $13.97 | $19.10 | 1,167,332 | — | — |
| 1993-05-04 | $13.69 | $18.71 | 1,600,000 | — | — |
| 1993-05-03 | $13.61 | $18.60 | 1,154,749 | — | — |
| 1993-04-30 | $13.71 | $18.75 | 1,185,239 | — | — |
| 1993-04-29 | $13.53 | $18.50 | 950,998 | — | — |
| 1993-04-28 | $13.59 | $18.57 | 580,278 | — | — |
| 1993-04-27 | $13.82 | $18.89 | 1,427,707 | — | — |
| 1993-04-26 | $13.30 | $18.18 | 965,517 | — | — |
| 1993-04-23 | $13.38 | $18.29 | 1,479,008 | — | — |
| 1993-04-22 | $13.53 | $18.50 | 1,018,270 | — | — |
| 1993-04-21 | $13.74 | $18.78 | 1,320,266 | — | — |
| 1993-04-20 | $13.53 | $18.50 | 2,140,593 | — | — |
| 1993-04-19 | $13.48 | $18.43 | 1,351,724 | — | — |
| 1993-04-16 | $13.53 | $18.50 | 3,862,069 | — | — |
| 1993-04-15 | $13.79 | $18.85 | 1,163,460 | — | — |
| 1993-04-14 | $14.00 | $19.13 | 1,363,823 | — | — |
| 1993-04-13 | $13.92 | $19.03 | 1,033,757 | — | — |
| 1993-04-12 | $13.79 | $18.85 | 2,158,016 | — | — |
| 1993-04-08 | $13.46 | $18.39 | 538,657 | — | — |
| 1993-04-07 | $13.79 | $18.85 | 1,968,784 | — | — |
| 1993-04-06 | $13.95 | $19.06 | 2,953,660 | — | — |
| 1993-04-05 | $14.26 | $19.49 | 4,054,688 | — | — |
| 1993-04-02 | $14.49 | $19.81 | 1,516,273 | — | — |
| 1993-04-01 | $14.75 | $20.04 | 853,237 | — | — |
| 1993-03-31 | $14.64 | $19.90 | 1,177,979 | — | — |
| 1993-03-30 | $14.62 | $19.86 | 444,283 | — | — |
| 1993-03-29 | $14.57 | $19.79 | 1,059,407 | — | — |
| 1993-03-26 | $14.39 | $19.55 | 1,452,874 | — | — |
| 1993-03-25 | $14.46 | $19.65 | 2,651,180 | — | — |
| 1993-03-24 | $14.57 | $19.79 | 1,961,041 | — | — |
| 1993-03-23 | $14.72 | $20.00 | 1,725,832 | — | — |
| 1993-03-22 | $14.90 | $20.25 | 1,450,938 | — | — |
| 1993-03-19 | $15.01 | $20.39 | 1,712,765 | — | — |
| 1993-03-18 | $15.14 | $20.57 | 1,148,941 | — | — |
| 1993-03-17 | $15.01 | $20.39 | 1,045,856 | — | — |
| 1993-03-16 | $14.95 | $20.32 | 649,002 | — | — |
| 1993-03-15 | $14.88 | $20.21 | 1,281,065 | — | — |
| 1993-03-12 | $14.98 | $20.36 | 1,052,148 | — | — |
| 1993-03-11 | $15.11 | $20.53 | 654,325 | — | — |
| 1993-03-10 | $15.29 | $20.78 | 1,238,475 | — | — |
| 1993-03-09 | $15.08 | $20.50 | 1,091,349 | — | — |
| 1993-03-08 | $15.11 | $20.53 | 1,487,719 | — | — |
| 1993-03-05 | $14.83 | $20.14 | 1,347,368 | — | — |
| 1993-03-04 | $14.93 | $20.29 | 726,437 | — | — |
| 1993-03-03 | $15.08 | $20.50 | 1,572,898 | — | — |
| 1993-03-02 | $14.59 | $19.83 | 1,042,952 | — | — |
| 1993-03-01 | $14.33 | $19.48 | 728,373 | — | — |
| 1993-02-26 | $14.28 | $19.41 | 885,662 | — | — |
| 1993-02-25 | $14.21 | $19.30 | 1,585,965 | — | — |
| 1993-02-24 | $14.18 | $19.27 | 1,490,139 | — | — |
| 1993-02-23 | $14.10 | $19.16 | 1,502,238 | — | — |
| 1993-02-22 | $13.92 | $18.92 | 2,353,055 | — | — |
| 1993-02-19 | $13.69 | $18.60 | 1,739,383 | — | — |
| 1993-02-18 | $13.53 | $18.39 | 2,157,048 | — | — |
| 1993-02-17 | $13.59 | $18.46 | 1,691,470 | — | — |
| 1993-02-16 | $13.56 | $18.43 | 1,600,968 | — | — |
| 1993-02-12 | $13.71 | $18.64 | 1,087,961 | — | — |
| 1993-02-11 | $13.64 | $18.53 | 1,149,909 | — | — |
| 1993-02-10 | $13.64 | $18.53 | 1,101,512 | — | — |
| 1993-02-09 | $13.64 | $18.53 | 1,506,110 | — | — |
| 1993-02-08 | $13.66 | $18.57 | 1,612,583 | — | — |
| 1993-02-05 | $13.84 | $18.81 | 2,105,747 | — | — |
| 1993-02-04 | $14.00 | $19.02 | 1,178,463 | — | — |
| 1993-02-03 | $14.00 | $19.02 | 971,809 | — | — |
| 1993-02-02 | $14.00 | $19.02 | 588,990 | — | — |
| 1993-02-01 | $14.00 | $19.02 | 819,359 | — | — |
| 1993-01-29 | $13.95 | $18.95 | 610,284 | — | — |
| 1993-01-28 | $14.02 | $19.06 | 1,315,910 | — | — |
| 1993-01-27 | $13.95 | $18.95 | 658,197 | — | — |
| 1993-01-26 | $14.02 | $19.06 | 1,249,123 | — | — |
| 1993-01-25 | $13.95 | $18.95 | 1,603,388 | — | — |
| 1993-01-22 | $13.90 | $18.88 | 3,025,287 | — | — |
| 1993-01-21 | $13.97 | $18.99 | 1,309,619 | — | — |
| 1993-01-20 | $13.97 | $18.99 | 2,073,805 | — | — |
| 1993-01-19 | $14.02 | $19.06 | 643,194 | — | — |
| 1993-01-18 | $14.26 | $19.37 | 766,606 | — | — |
| 1993-01-15 | $14.21 | $19.30 | 1,264,126 | — | — |
| 1993-01-14 | $14.10 | $19.16 | 940,835 | — | — |
| 1993-01-13 | $14.00 | $19.02 | 840,653 | — | — |
| 1993-01-12 | $14.02 | $19.06 | 924,380 | — | — |
| 1993-01-11 | $14.00 | $19.02 | 640,774 | — | — |
| 1993-01-08 | $13.92 | $18.92 | 2,296,915 | — | — |
| 1993-01-07 | $14.00 | $19.02 | 1,132,970 | — | — |
| 1993-01-06 | $14.08 | $19.13 | 1,286,388 | — | — |
| 1993-01-05 | $14.08 | $19.13 | 1,144,586 | — | — |
| 1993-01-04 | $14.10 | $19.16 | 2,277,072 | — | — |