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 | $13.38 | $25.80 | 1,585,800 | — | — |
| 1993-12-30 | $13.54 | $25.88 | 2,066,700 | — | — |
| 1993-12-29 | $13.46 | $25.72 | 1,700,700 | — | — |
| 1993-12-28 | $13.63 | $26.04 | 685,800 | — | — |
| 1993-12-27 | $13.79 | $26.36 | 1,471,200 | — | — |
| 1993-12-23 | $13.54 | $25.88 | 1,299,900 | — | — |
| 1993-12-22 | $13.54 | $25.88 | 1,997,700 | — | — |
| 1993-12-21 | $13.42 | $25.64 | 2,184,600 | — | — |
| 1993-12-20 | $13.50 | $25.80 | 2,873,700 | — | — |
| 1993-12-17 | $13.21 | $25.24 | 3,737,100 | — | — |
| 1993-12-16 | $12.96 | $24.76 | 2,198,100 | — | — |
| 1993-12-15 | $12.92 | $24.68 | 2,073,000 | — | — |
| 1993-12-14 | $13.00 | $24.84 | 1,865,400 | — | — |
| 1993-12-13 | $13.08 | $25.00 | 2,002,500 | — | — |
| 1993-12-10 | $13.17 | $25.16 | 1,864,500 | — | — |
| 1993-12-09 | $13.46 | $25.72 | 1,751,700 | — | — |
| 1993-12-08 | $13.46 | $25.72 | 1,738,500 | — | — |
| 1993-12-07 | $13.50 | $25.80 | 2,447,700 | — | — |
| 1993-12-06 | $13.25 | $25.32 | 1,971,600 | — | — |
| 1993-12-03 | $13.17 | $25.16 | 1,871,700 | — | — |
| 1993-12-02 | $13.13 | $25.08 | 1,302,600 | — | — |
| 1993-12-01 | $13.00 | $24.84 | 3,159,300 | — | — |
| 1993-11-30 | $12.83 | $24.53 | 1,621,800 | — | — |
| 1993-11-29 | $12.75 | $24.37 | 2,032,200 | — | — |
| 1993-11-26 | $12.50 | $23.89 | 825,300 | — | — |
| 1993-11-24 | $12.38 | $23.65 | 3,940,800 | — | — |
| 1993-11-23 | $12.33 | $23.57 | 4,434,900 | — | — |
| 1993-11-22 | $12.04 | $23.01 | 3,404,100 | — | — |
| 1993-11-19 | $12.29 | $23.49 | 4,632,600 | — | — |
| 1993-11-18 | $12.46 | $23.81 | 1,696,800 | — | — |
| 1993-11-17 | $12.58 | $24.05 | 3,625,800 | — | — |
| 1993-11-16 | $12.75 | $24.37 | 2,387,100 | — | — |
| 1993-11-15 | $12.63 | $24.13 | 2,324,700 | — | — |
| 1993-11-12 | $12.83 | $24.53 | 1,905,900 | — | — |
| 1993-11-11 | $12.75 | $24.37 | 2,619,000 | — | — |
| 1993-11-10 | $12.92 | $24.68 | 2,006,100 | — | — |
| 1993-11-09 | $12.88 | $24.61 | 4,761,900 | — | — |
| 1993-11-08 | $12.83 | $24.53 | 3,116,400 | — | — |
| 1993-11-05 | $12.96 | $24.76 | 6,204,000 | — | — |
| 1993-11-04 | $12.63 | $24.13 | 6,989,400 | — | — |
| 1993-11-03 | $13.17 | $25.16 | 6,767,100 | — | — |
| 1993-11-02 | $13.54 | $25.88 | 2,744,100 | — | — |
| 1993-11-01 | $13.79 | $26.36 | 2,175,600 | — | — |
| 1993-10-29 | $13.38 | $25.56 | 2,897,700 | — | — |
| 1993-10-28 | $13.63 | $26.04 | 3,138,000 | — | — |
| 1993-10-27 | $13.63 | $26.04 | 4,457,100 | — | — |
| 1993-10-26 | $13.63 | $26.04 | 5,050,800 | — | — |
| 1993-10-25 | $13.96 | $26.68 | 2,102,400 | — | — |
| 1993-10-22 | $13.92 | $26.60 | 3,591,300 | — | — |
| 1993-10-21 | $14.00 | $26.76 | 3,152,100 | — | — |
| 1993-10-20 | $13.79 | $26.36 | 4,571,100 | — | — |
| 1993-10-19 | $13.63 | $26.04 | 10,120,500 | — | — |
| 1993-10-18 | $14.00 | $26.76 | 5,498,700 | — | — |
| 1993-10-15 | $14.50 | $27.71 | 3,630,000 | — | — |
| 1993-10-14 | $15.04 | $28.75 | 3,458,700 | — | — |
| 1993-10-13 | $15.38 | $29.38 | 2,439,000 | — | — |
| 1993-10-12 | $15.17 | $28.98 | 1,527,900 | — | — |
| 1993-10-11 | $15.08 | $28.83 | 713,100 | — | — |
| 1993-10-08 | $14.96 | $28.59 | 1,730,400 | — | — |
| 1993-10-07 | $15.13 | $28.91 | 2,232,000 | — | — |
| 1993-10-06 | $15.13 | $28.91 | 5,153,100 | — | — |
| 1993-10-05 | $15.04 | $28.75 | 2,289,600 | — | — |
| 1993-10-04 | $15.08 | $28.83 | 2,046,600 | — | — |
| 1993-10-01 | $15.04 | $28.75 | 1,827,600 | — | — |
| 1993-09-30 | $15.00 | $28.67 | 2,236,200 | — | — |
| 1993-09-29 | $14.96 | $28.38 | 4,506,600 | — | — |
| 1993-09-28 | $15.04 | $28.53 | 2,374,500 | — | — |
| 1993-09-27 | $14.96 | $28.38 | 3,182,100 | — | — |
| 1993-09-24 | $14.75 | $27.98 | 2,327,700 | — | — |
| 1993-09-23 | $14.71 | $27.90 | 2,563,500 | — | — |
| 1993-09-22 | $14.50 | $27.51 | 1,330,500 | — | — |
| 1993-09-21 | $14.38 | $27.27 | 2,583,000 | — | — |
| 1993-09-20 | $14.58 | $27.67 | 1,883,400 | — | — |
| 1993-09-17 | $14.46 | $27.43 | 2,904,900 | — | — |
| 1993-09-16 | $14.42 | $27.35 | 1,247,700 | — | — |
| 1993-09-15 | $14.46 | $27.43 | 3,363,600 | — | — |
| 1993-09-14 | $14.46 | $27.43 | 3,453,300 | — | — |
| 1993-09-13 | $14.33 | $27.19 | 4,406,100 | — | — |
| 1993-09-10 | $14.67 | $27.82 | 5,705,700 | — | — |
| 1993-09-09 | $14.38 | $27.27 | 7,375,800 | — | — |
| 1993-09-08 | $13.67 | $25.93 | 1,930,500 | — | — |
| 1993-09-07 | $13.67 | $25.93 | 2,848,800 | — | — |
| 1993-09-03 | $13.50 | $25.61 | 1,862,700 | — | — |
| 1993-09-02 | $13.33 | $25.29 | 2,797,800 | — | — |
| 1993-09-01 | $13.33 | $25.29 | 2,257,200 | — | — |
| 1993-08-31 | $13.54 | $25.69 | 2,104,500 | — | — |
| 1993-08-30 | $13.46 | $25.53 | 1,963,500 | — | — |
| 1993-08-27 | $13.54 | $25.69 | 1,213,500 | — | — |
| 1993-08-26 | $13.54 | $25.69 | 1,297,500 | — | — |
| 1993-08-25 | $13.46 | $25.53 | 3,299,700 | — | — |
| 1993-08-24 | $13.46 | $25.53 | 3,078,300 | — | — |
| 1993-08-23 | $13.17 | $24.98 | 1,794,600 | — | — |
| 1993-08-20 | $13.13 | $24.90 | 1,875,000 | — | — |
| 1993-08-19 | $13.17 | $24.98 | 1,451,100 | — | — |
| 1993-08-18 | $13.33 | $25.29 | 2,816,100 | — | — |
| 1993-08-17 | $13.33 | $25.29 | 2,846,700 | — | — |
| 1993-08-16 | $13.58 | $25.77 | 3,429,600 | — | — |
| 1993-08-13 | $13.83 | $26.24 | 1,941,000 | — | — |
| 1993-08-12 | $13.75 | $26.08 | 2,674,800 | — | — |
| 1993-08-11 | $13.79 | $26.16 | 1,293,000 | — | — |
| 1993-08-10 | $13.83 | $26.24 | 1,922,100 | — | — |
| 1993-08-09 | $14.00 | $26.56 | 1,421,100 | — | — |
| 1993-08-06 | $14.00 | $26.56 | 2,077,800 | — | — |
| 1993-08-05 | $14.08 | $26.72 | 1,700,100 | — | — |
| 1993-08-04 | $14.08 | $26.72 | 2,499,900 | — | — |
| 1993-08-03 | $13.88 | $26.32 | 2,277,000 | — | — |
| 1993-08-02 | $13.67 | $25.93 | 1,668,000 | — | — |
| 1993-07-30 | $13.75 | $26.08 | 2,137,200 | — | — |
| 1993-07-29 | $13.71 | $26.01 | 3,465,900 | — | — |
| 1993-07-28 | $13.63 | $25.85 | 2,204,700 | — | — |
| 1993-07-27 | $13.42 | $25.45 | 1,935,000 | — | — |
| 1993-07-26 | $13.58 | $25.77 | 1,712,400 | — | — |
| 1993-07-23 | $13.42 | $25.45 | 1,829,400 | — | — |
| 1993-07-22 | $13.29 | $25.21 | 3,376,200 | — | — |
| 1993-07-21 | $13.46 | $25.53 | 3,030,300 | — | — |
| 1993-07-20 | $13.25 | $25.14 | 4,726,200 | — | — |
| 1993-07-19 | $13.25 | $25.14 | 1,982,400 | — | — |
| 1993-07-16 | $13.29 | $25.21 | 2,099,700 | — | — |
| 1993-07-15 | $13.25 | $25.14 | 2,260,500 | — | — |
| 1993-07-14 | $13.00 | $24.66 | 2,247,600 | — | — |
| 1993-07-13 | $13.17 | $24.98 | 2,339,400 | — | — |
| 1993-07-12 | $13.50 | $25.61 | 1,575,600 | — | — |
| 1993-07-09 | $13.46 | $25.53 | 1,985,400 | — | — |
| 1993-07-08 | $13.54 | $25.69 | 3,139,800 | — | — |
| 1993-07-07 | $13.46 | $25.53 | 3,023,100 | — | — |
| 1993-07-06 | $13.42 | $25.45 | 3,195,900 | — | — |
| 1993-07-02 | $13.29 | $25.21 | 2,380,200 | — | — |
| 1993-07-01 | $13.54 | $25.69 | 2,742,900 | — | — |
| 1993-06-30 | $13.63 | $25.85 | 2,120,400 | — | — |
| 1993-06-29 | $13.63 | $25.85 | 3,217,200 | — | — |
| 1993-06-28 | $13.96 | $26.27 | 2,979,300 | — | — |
| 1993-06-25 | $13.63 | $25.64 | 1,457,100 | — | — |
| 1993-06-24 | $13.54 | $25.49 | 3,156,600 | — | — |
| 1993-06-23 | $13.25 | $24.94 | 3,176,700 | — | — |
| 1993-06-22 | $13.63 | $25.64 | 3,794,100 | — | — |
| 1993-06-21 | $13.38 | $25.17 | 4,551,300 | — | — |
| 1993-06-18 | $12.96 | $24.39 | 2,809,500 | — | — |
| 1993-06-17 | $13.17 | $24.78 | 2,749,200 | — | — |
| 1993-06-16 | $13.00 | $24.47 | 2,145,000 | — | — |
| 1993-06-15 | $12.96 | $24.39 | 2,433,600 | — | — |
| 1993-06-14 | $12.96 | $24.39 | 3,276,900 | — | — |
| 1993-06-11 | $12.83 | $24.15 | 3,445,200 | — | — |
| 1993-06-10 | $12.46 | $23.45 | 1,970,100 | — | — |
| 1993-06-09 | $12.42 | $23.37 | 3,187,200 | — | — |
| 1993-06-08 | $12.08 | $22.74 | 3,636,000 | — | — |
| 1993-06-07 | $11.83 | $22.27 | 5,410,200 | — | — |
| 1993-06-04 | $12.38 | $23.29 | 2,065,500 | — | — |
| 1993-06-03 | $12.63 | $23.76 | 1,522,200 | — | — |
| 1993-06-02 | $12.67 | $23.84 | 3,053,400 | — | — |
| 1993-06-01 | $13.00 | $24.47 | 1,998,600 | — | — |
| 1993-05-28 | $12.79 | $24.07 | 2,521,500 | — | — |
| 1993-05-27 | $12.79 | $24.07 | 2,851,200 | — | — |
| 1993-05-26 | $13.08 | $24.62 | 3,028,800 | — | — |
| 1993-05-25 | $12.46 | $23.45 | 2,683,800 | — | — |
| 1993-05-24 | $12.29 | $23.13 | 2,277,600 | — | — |
| 1993-05-21 | $12.17 | $22.90 | 2,808,000 | — | — |
| 1993-05-20 | $12.58 | $23.68 | 3,152,100 | — | — |
| 1993-05-19 | $12.46 | $23.45 | 5,709,900 | — | — |
| 1993-05-18 | $12.00 | $22.58 | 7,476,900 | — | — |
| 1993-05-17 | $12.04 | $22.66 | 8,010,000 | — | — |
| 1993-05-14 | $12.21 | $22.98 | 5,389,800 | — | — |
| 1993-05-13 | $12.42 | $23.37 | 3,639,300 | — | — |
| 1993-05-12 | $13.13 | $24.70 | 1,453,500 | — | — |
| 1993-05-11 | $13.17 | $24.78 | 2,325,900 | — | — |
| 1993-05-10 | $12.75 | $24.00 | 1,441,800 | — | — |
| 1993-05-07 | $12.54 | $23.60 | 1,756,800 | — | — |
| 1993-05-06 | $12.67 | $23.84 | 3,900,300 | — | — |
| 1993-05-05 | $12.83 | $24.15 | 5,046,300 | — | — |
| 1993-05-04 | $13.17 | $24.78 | 2,719,200 | — | — |
| 1993-05-03 | $12.79 | $24.07 | 2,199,300 | — | — |
| 1993-04-30 | $12.75 | $24.00 | 2,343,600 | — | — |
| 1993-04-29 | $12.88 | $24.23 | 1,850,400 | — | — |
| 1993-04-28 | $12.75 | $24.00 | 3,144,900 | — | — |
| 1993-04-27 | $12.63 | $23.76 | 5,255,400 | — | — |
| 1993-04-26 | $12.29 | $23.13 | 7,616,100 | — | — |
| 1993-04-23 | $12.63 | $23.76 | 5,907,300 | — | — |
| 1993-04-22 | $13.04 | $24.55 | 7,834,200 | — | — |
| 1993-04-21 | $13.25 | $24.94 | 7,251,600 | — | — |
| 1993-04-20 | $13.42 | $25.25 | 6,395,400 | — | — |
| 1993-04-19 | $13.54 | $25.49 | 1,783,500 | — | — |
| 1993-04-16 | $13.79 | $25.96 | 2,700,300 | — | — |
| 1993-04-15 | $13.75 | $25.88 | 3,673,500 | — | — |
| 1993-04-14 | $14.25 | $26.82 | 2,251,500 | — | — |
| 1993-04-13 | $14.46 | $27.21 | 5,934,300 | — | — |
| 1993-04-12 | $14.13 | $26.58 | 3,509,400 | — | — |
| 1993-04-08 | $13.42 | $25.25 | 3,199,800 | — | — |
| 1993-04-07 | $13.42 | $25.25 | 5,876,100 | — | — |
| 1993-04-06 | $13.08 | $24.62 | 1,578,900 | — | — |
| 1993-04-05 | $13.29 | $25.02 | 4,099,200 | — | — |
| 1993-04-02 | $12.96 | $24.39 | 3,041,100 | — | — |
| 1993-04-01 | $13.58 | $25.56 | 2,150,400 | — | — |
| 1993-03-31 | $13.46 | $25.33 | 1,911,300 | — | — |
| 1993-03-30 | $13.58 | $25.36 | 1,614,300 | — | — |
| 1993-03-29 | $13.71 | $25.59 | 2,197,200 | — | — |
| 1993-03-26 | $13.54 | $25.28 | 4,185,600 | — | — |
| 1993-03-25 | $13.33 | $24.89 | 3,733,800 | — | — |
| 1993-03-24 | $13.29 | $24.81 | 5,088,900 | — | — |
| 1993-03-23 | $13.58 | $25.36 | 2,721,300 | — | — |
| 1993-03-22 | $13.79 | $25.75 | 2,697,900 | — | — |
| 1993-03-19 | $13.71 | $25.59 | 3,954,000 | — | — |
| 1993-03-18 | $13.92 | $25.98 | 3,229,200 | — | — |
| 1993-03-17 | $14.00 | $26.14 | 4,476,900 | — | — |
| 1993-03-16 | $14.42 | $26.91 | 3,325,800 | — | — |
| 1993-03-15 | $14.25 | $26.60 | 2,089,800 | — | — |
| 1993-03-12 | $14.25 | $26.60 | 2,475,900 | — | — |
| 1993-03-11 | $14.46 | $26.99 | 2,558,400 | — | — |
| 1993-03-10 | $14.67 | $27.38 | 3,933,600 | — | — |
| 1993-03-09 | $14.29 | $26.68 | 3,868,200 | — | — |
| 1993-03-08 | $13.96 | $26.06 | 2,325,600 | — | — |
| 1993-03-05 | $13.63 | $25.44 | 2,584,500 | — | — |
| 1993-03-04 | $13.67 | $25.51 | 2,063,400 | — | — |
| 1993-03-03 | $14.00 | $26.14 | 3,356,100 | — | — |
| 1993-03-02 | $13.96 | $26.06 | 2,373,000 | — | — |
| 1993-03-01 | $13.67 | $25.51 | 2,642,700 | — | — |
| 1993-02-26 | $13.50 | $25.20 | 14,774,700 | — | — |
| 1993-02-25 | $13.88 | $25.90 | 1,738,800 | — | — |
| 1993-02-24 | $13.96 | $26.06 | 2,629,200 | — | — |
| 1993-02-23 | $13.58 | $25.36 | 3,613,200 | — | — |
| 1993-02-22 | $13.96 | $26.06 | 2,483,100 | — | — |
| 1993-02-19 | $13.71 | $25.59 | 3,911,400 | — | — |
| 1993-02-18 | $13.25 | $24.74 | 3,295,500 | — | — |
| 1993-02-17 | $13.38 | $24.97 | 4,813,200 | — | — |
| 1993-02-16 | $13.50 | $25.20 | 4,684,800 | — | — |
| 1993-02-12 | $13.96 | $26.06 | 2,259,300 | — | — |
| 1993-02-11 | $14.17 | $26.45 | 2,583,900 | — | — |
| 1993-02-10 | $14.13 | $26.37 | 2,068,800 | — | — |
| 1993-02-09 | $14.13 | $26.37 | 2,384,700 | — | — |
| 1993-02-08 | $14.25 | $26.60 | 1,293,300 | — | — |
| 1993-02-05 | $14.29 | $26.68 | 5,154,300 | — | — |
| 1993-02-04 | $14.04 | $26.21 | 3,925,500 | — | — |
| 1993-02-03 | $13.88 | $25.90 | 2,324,100 | — | — |
| 1993-02-02 | $13.71 | $25.59 | 1,596,300 | — | — |
| 1993-02-01 | $13.67 | $25.51 | 2,808,600 | — | — |
| 1993-01-29 | $13.54 | $25.28 | 1,787,400 | — | — |
| 1993-01-28 | $13.50 | $25.20 | 4,331,400 | — | — |
| 1993-01-27 | $13.92 | $25.98 | 6,870,900 | — | — |
| 1993-01-26 | $13.42 | $25.05 | 3,066,000 | — | — |
| 1993-01-25 | $13.17 | $24.58 | 1,448,100 | — | — |
| 1993-01-22 | $13.29 | $24.81 | 2,596,200 | — | — |
| 1993-01-21 | $13.25 | $24.74 | 5,445,600 | — | — |
| 1993-01-20 | $13.46 | $25.12 | 8,171,400 | — | — |
| 1993-01-19 | $13.88 | $25.90 | 9,706,200 | — | — |
| 1993-01-18 | $13.75 | $25.67 | 2,661,000 | — | — |
| 1993-01-15 | $13.50 | $25.20 | 3,752,400 | — | — |
| 1993-01-14 | $13.46 | $25.12 | 5,953,500 | — | — |
| 1993-01-13 | $13.04 | $24.35 | 3,203,100 | — | — |
| 1993-01-12 | $12.88 | $24.04 | 3,238,200 | — | — |
| 1993-01-11 | $12.79 | $23.88 | 2,197,500 | — | — |
| 1993-01-08 | $12.63 | $23.57 | 2,413,200 | — | — |
| 1993-01-07 | $12.54 | $23.41 | 4,186,800 | — | — |
| 1993-01-06 | $12.79 | $23.88 | 2,238,600 | — | — |
| 1993-01-05 | $12.67 | $23.65 | 3,233,700 | — | — |
| 1993-01-04 | $12.88 | $24.04 | 1,710,900 | — | — |