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
- 1980-01-02 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 | $10.53 | $16.49 | 875,074 | — | — |
| 1993-12-30 | $10.57 | $16.56 | 716,835 | — | — |
| 1993-12-29 | $10.70 | $16.76 | 1,433,076 | — | — |
| 1993-12-28 | $10.57 | $16.56 | 1,317,668 | — | — |
| 1993-12-27 | $10.42 | $16.33 | 1,338,489 | — | — |
| 1993-12-23 | $10.38 | $16.26 | 1,300,416 | — | — |
| 1993-12-22 | $10.32 | $16.16 | 1,295,657 | — | — |
| 1993-12-21 | $10.25 | $16.06 | 3,167,162 | — | — |
| 1993-12-20 | $10.09 | $15.80 | 2,212,374 | — | — |
| 1993-12-17 | $10.17 | $15.93 | 2,952,409 | — | — |
| 1993-12-16 | $10.17 | $15.93 | 2,486,615 | — | — |
| 1993-12-15 | $10.15 | $15.90 | 6,579,417 | — | — |
| 1993-12-14 | $10.38 | $16.26 | 1,970,256 | — | — |
| 1993-12-13 | $10.34 | $16.20 | 2,412,255 | — | — |
| 1993-12-10 | $10.32 | $16.16 | 1,538,965 | — | — |
| 1993-12-09 | $10.30 | $16.13 | 949,435 | — | — |
| 1993-12-08 | $10.36 | $16.23 | 3,350,982 | — | — |
| 1993-12-07 | $10.42 | $16.33 | 1,742,415 | — | — |
| 1993-12-06 | $10.38 | $16.26 | 2,186,199 | — | — |
| 1993-12-03 | $10.46 | $16.39 | 1,371,802 | — | — |
| 1993-12-02 | $10.38 | $16.26 | 1,398,572 | — | — |
| 1993-12-01 | $10.51 | $16.35 | 2,740,631 | — | — |
| 1993-11-30 | $10.67 | $16.62 | 1,781,678 | — | — |
| 1993-11-29 | $10.82 | $16.84 | 2,025,580 | — | — |
| 1993-11-26 | $10.76 | $16.75 | 674,004 | — | — |
| 1993-11-24 | $10.70 | $16.65 | 2,618,084 | — | — |
| 1993-11-23 | $10.74 | $16.71 | 2,074,360 | — | — |
| 1993-11-22 | $10.84 | $16.88 | 1,782,867 | — | — |
| 1993-11-19 | $10.82 | $16.84 | 1,507,436 | — | — |
| 1993-11-18 | $10.65 | $16.58 | 1,982,748 | — | — |
| 1993-11-17 | $10.61 | $16.52 | 1,431,291 | — | — |
| 1993-11-16 | $10.78 | $16.78 | 1,317,668 | — | — |
| 1993-11-15 | $10.67 | $16.62 | 1,672,814 | — | — |
| 1993-11-12 | $10.61 | $16.52 | 1,803,093 | — | — |
| 1993-11-11 | $10.46 | $16.29 | 897,680 | — | — |
| 1993-11-10 | $10.57 | $16.45 | 1,322,427 | — | — |
| 1993-11-09 | $10.38 | $16.16 | 1,988,102 | — | — |
| 1993-11-08 | $10.42 | $16.22 | 809,042 | — | — |
| 1993-11-05 | $10.42 | $16.22 | 1,044,021 | — | — |
| 1993-11-04 | $10.40 | $16.19 | 1,161,808 | — | — |
| 1993-11-03 | $10.49 | $16.32 | 2,092,802 | — | — |
| 1993-11-02 | $10.53 | $16.39 | 1,607,377 | — | — |
| 1993-11-01 | $10.51 | $16.35 | 1,069,601 | — | — |
| 1993-10-29 | $10.63 | $16.55 | 1,998,810 | — | — |
| 1993-10-28 | $10.46 | $16.29 | 2,422,963 | — | — |
| 1993-10-27 | $10.32 | $16.06 | 2,641,285 | — | — |
| 1993-10-26 | $10.21 | $15.90 | 2,088,043 | — | — |
| 1993-10-25 | $10.25 | $15.96 | 1,797,145 | — | — |
| 1993-10-22 | $10.30 | $16.03 | 2,591,315 | — | — |
| 1993-10-21 | $10.17 | $15.83 | 4,631,172 | — | — |
| 1993-10-20 | $9.96 | $15.50 | 2,290,898 | — | — |
| 1993-10-19 | $9.88 | $15.37 | 4,999,405 | — | — |
| 1993-10-18 | $9.83 | $15.31 | 5,492,564 | — | — |
| 1993-10-15 | $9.98 | $15.54 | 3,750,744 | — | — |
| 1993-10-14 | $9.75 | $15.18 | 6,189,768 | — | — |
| 1993-10-13 | $10.00 | $15.57 | 2,217,133 | — | — |
| 1993-10-12 | $10.09 | $15.70 | 3,549,673 | — | — |
| 1993-10-11 | $10.32 | $16.06 | 578,227 | — | — |
| 1993-10-08 | $10.19 | $15.86 | 804,283 | — | — |
| 1993-10-07 | $10.38 | $16.16 | 2,563,950 | — | — |
| 1993-10-06 | $10.28 | $15.99 | 1,629,387 | — | — |
| 1993-10-05 | $10.53 | $16.39 | 1,200,476 | — | — |
| 1993-10-04 | $10.65 | $16.58 | 1,098,156 | — | — |
| 1993-10-01 | $10.63 | $16.55 | 1,646,639 | — | — |
| 1993-09-30 | $10.51 | $16.35 | 1,677,573 | — | — |
| 1993-09-29 | $10.67 | $16.62 | 1,576,443 | — | — |
| 1993-09-28 | $10.57 | $16.45 | 2,709,102 | — | — |
| 1993-09-27 | $10.57 | $16.45 | 1,121,951 | — | — |
| 1993-09-24 | $10.42 | $16.22 | 1,595,479 | — | — |
| 1993-09-23 | $10.23 | $15.93 | 1,298,632 | — | — |
| 1993-09-22 | $10.44 | $16.26 | 3,204,045 | — | — |
| 1993-09-21 | $10.25 | $15.96 | 2,121,951 | — | — |
| 1993-09-20 | $10.30 | $16.03 | 1,220,702 | — | — |
| 1993-09-17 | $10.32 | $16.06 | 4,059,488 | — | — |
| 1993-09-16 | $10.49 | $16.32 | 949,435 | — | — |
| 1993-09-15 | $10.46 | $16.29 | 2,196,312 | — | — |
| 1993-09-14 | $10.55 | $16.42 | 857,823 | — | — |
| 1993-09-13 | $10.63 | $16.55 | 1,635,931 | — | — |
| 1993-09-10 | $10.36 | $16.12 | 2,160,024 | — | — |
| 1993-09-09 | $10.42 | $16.22 | 2,340,274 | — | — |
| 1993-09-08 | $10.53 | $16.39 | 1,629,387 | — | — |
| 1993-09-07 | $10.72 | $16.68 | 1,581,202 | — | — |
| 1993-09-03 | $10.78 | $16.78 | 2,957,168 | — | — |
| 1993-09-02 | $10.76 | $16.75 | 1,995,241 | — | — |
| 1993-09-01 | $10.93 | $17.01 | 1,334,325 | — | — |
| 1993-08-31 | $11.14 | $17.23 | 2,019,631 | — | — |
| 1993-08-30 | $11.07 | $17.13 | 874,479 | — | — |
| 1993-08-27 | $11.05 | $17.10 | 740,036 | — | — |
| 1993-08-26 | $11.09 | $17.17 | 1,629,387 | — | — |
| 1993-08-25 | $11.18 | $17.30 | 1,831,648 | — | — |
| 1993-08-24 | $11.14 | $17.23 | 2,066,032 | — | — |
| 1993-08-23 | $11.03 | $17.07 | 2,013,087 | — | — |
| 1993-08-20 | $11.03 | $17.07 | 1,562,760 | — | — |
| 1993-08-19 | $11.09 | $17.17 | 3,168,947 | — | — |
| 1993-08-18 | $10.91 | $16.87 | 1,149,316 | — | — |
| 1993-08-17 | $10.82 | $16.74 | 1,249,256 | — | — |
| 1993-08-16 | $10.72 | $16.58 | 1,553,242 | — | — |
| 1993-08-13 | $10.74 | $16.61 | 1,193,932 | — | — |
| 1993-08-12 | $10.74 | $16.61 | 1,276,621 | — | — |
| 1993-08-11 | $10.80 | $16.71 | 1,506,841 | — | — |
| 1993-08-10 | $10.76 | $16.64 | 857,228 | — | — |
| 1993-08-09 | $10.70 | $16.55 | 2,324,807 | — | — |
| 1993-08-06 | $10.49 | $16.22 | 1,024,985 | — | — |
| 1993-08-05 | $10.53 | $16.29 | 1,152,290 | — | — |
| 1993-08-04 | $10.61 | $16.42 | 1,386,675 | — | — |
| 1993-08-03 | $10.70 | $16.55 | 3,005,949 | — | — |
| 1993-08-02 | $10.84 | $16.77 | 1,281,975 | — | — |
| 1993-07-30 | $10.70 | $16.55 | 959,548 | — | — |
| 1993-07-29 | $10.65 | $16.48 | 1,365,854 | — | — |
| 1993-07-28 | $10.57 | $16.35 | 677,573 | — | — |
| 1993-07-27 | $10.57 | $16.35 | 976,205 | — | — |
| 1993-07-26 | $10.57 | $16.35 | 1,212,968 | — | — |
| 1993-07-23 | $10.49 | $16.22 | 747,769 | — | — |
| 1993-07-22 | $10.32 | $15.96 | 1,105,294 | — | — |
| 1993-07-21 | $10.30 | $15.93 | 1,550,863 | — | — |
| 1993-07-20 | $10.19 | $15.77 | 1,962,522 | — | — |
| 1993-07-19 | $10.11 | $15.64 | 1,926,829 | — | — |
| 1993-07-16 | $10.13 | $15.67 | 1,124,331 | — | — |
| 1993-07-15 | $10.09 | $15.60 | 831,053 | — | — |
| 1993-07-14 | $10.11 | $15.64 | 1,032,719 | — | — |
| 1993-07-13 | $10.00 | $15.47 | 1,593,099 | — | — |
| 1993-07-12 | $10.04 | $15.54 | 1,219,512 | — | — |
| 1993-07-09 | $9.98 | $15.44 | 1,828,079 | — | — |
| 1993-07-08 | $10.15 | $15.70 | 2,043,427 | — | — |
| 1993-07-07 | $9.83 | $15.21 | 2,124,926 | — | — |
| 1993-07-06 | $9.94 | $15.38 | 1,381,916 | — | — |
| 1993-07-02 | $10.17 | $15.73 | 906,603 | — | — |
| 1993-07-01 | $10.19 | $15.77 | 1,413,444 | — | — |
| 1993-06-30 | $10.25 | $15.86 | 778,703 | — | — |
| 1993-06-29 | $10.32 | $15.96 | 1,020,226 | — | — |
| 1993-06-28 | $10.34 | $15.99 | 1,308,150 | — | — |
| 1993-06-25 | $10.25 | $15.86 | 1,015,467 | — | — |
| 1993-06-24 | $10.23 | $15.83 | 1,215,348 | — | — |
| 1993-06-23 | $10.23 | $15.83 | 1,948,840 | — | — |
| 1993-06-22 | $10.32 | $15.96 | 2,571,684 | — | — |
| 1993-06-21 | $10.13 | $15.67 | 1,121,356 | — | — |
| 1993-06-18 | $10.09 | $15.60 | 1,530,042 | — | — |
| 1993-06-17 | $10.13 | $15.67 | 1,937,537 | — | — |
| 1993-06-16 | $10.11 | $15.64 | 1,497,323 | — | — |
| 1993-06-15 | $10.09 | $15.60 | 2,804,283 | — | — |
| 1993-06-14 | $9.94 | $15.38 | 886,377 | — | — |
| 1993-06-11 | $10.09 | $15.60 | 991,672 | — | — |
| 1993-06-10 | $10.21 | $15.80 | 1,697,799 | — | — |
| 1993-06-09 | $10.30 | $15.93 | 3,167,757 | — | — |
| 1993-06-08 | $10.15 | $15.70 | 1,455,681 | — | — |
| 1993-06-07 | $10.36 | $16.03 | 1,733,492 | — | — |
| 1993-06-04 | $10.30 | $15.93 | 1,841,166 | — | — |
| 1993-06-03 | $10.23 | $15.83 | 2,327,186 | — | — |
| 1993-06-02 | $10.65 | $16.39 | 2,928,019 | — | — |
| 1993-06-01 | $10.57 | $16.26 | 2,173,706 | — | — |
| 1993-05-28 | $10.38 | $15.97 | 904,819 | — | — |
| 1993-05-27 | $10.57 | $16.26 | 1,725,164 | — | — |
| 1993-05-26 | $10.70 | $16.45 | 1,838,192 | — | — |
| 1993-05-25 | $10.63 | $16.35 | 1,213,563 | — | — |
| 1993-05-24 | $10.59 | $16.29 | 1,222,487 | — | — |
| 1993-05-21 | $10.63 | $16.35 | 1,704,938 | — | — |
| 1993-05-20 | $10.65 | $16.39 | 2,192,148 | — | — |
| 1993-05-19 | $10.42 | $16.03 | 1,641,880 | — | — |
| 1993-05-18 | $10.32 | $15.87 | 1,000,000 | — | — |
| 1993-05-17 | $10.28 | $15.80 | 695,419 | — | — |
| 1993-05-14 | $10.34 | $15.90 | 611,541 | — | — |
| 1993-05-13 | $10.30 | $15.84 | 1,217,728 | — | — |
| 1993-05-12 | $10.40 | $16.00 | 1,289,709 | — | — |
| 1993-05-11 | $10.42 | $16.03 | 1,317,668 | — | — |
| 1993-05-10 | $10.44 | $16.06 | 1,069,007 | — | — |
| 1993-05-07 | $10.49 | $16.13 | 591,910 | — | — |
| 1993-05-06 | $10.59 | $16.29 | 1,870,315 | — | — |
| 1993-05-05 | $10.63 | $16.35 | 1,590,125 | — | — |
| 1993-05-04 | $10.53 | $16.19 | 1,954,789 | — | — |
| 1993-05-03 | $10.46 | $16.10 | 1,587,151 | — | — |
| 1993-04-30 | $10.34 | $15.90 | 2,732,302 | — | — |
| 1993-04-29 | $10.25 | $15.77 | 1,118,977 | — | — |
| 1993-04-28 | $10.19 | $15.68 | 1,473,528 | — | — |
| 1993-04-27 | $10.23 | $15.74 | 1,547,293 | — | — |
| 1993-04-26 | $10.15 | $15.61 | 2,615,110 | — | — |
| 1993-04-23 | $10.06 | $15.48 | 2,629,387 | — | — |
| 1993-04-22 | $10.21 | $15.71 | 2,021,416 | — | — |
| 1993-04-21 | $10.57 | $16.26 | 1,653,183 | — | — |
| 1993-04-20 | $10.61 | $16.32 | 1,660,916 | — | — |
| 1993-04-19 | $10.80 | $16.61 | 1,849,494 | — | — |
| 1993-04-16 | $10.97 | $16.87 | 1,426,532 | — | — |
| 1993-04-15 | $10.80 | $16.61 | 1,145,747 | — | — |
| 1993-04-14 | $10.95 | $16.84 | 2,417,609 | — | — |
| 1993-04-13 | $11.03 | $16.97 | 2,422,368 | — | — |
| 1993-04-12 | $10.95 | $16.84 | 1,580,607 | — | — |
| 1993-04-08 | $10.74 | $16.52 | 1,234,979 | — | — |
| 1993-04-07 | $10.72 | $16.48 | 2,158,239 | — | — |
| 1993-04-06 | $10.65 | $16.39 | 2,499,703 | — | — |
| 1993-04-05 | $10.51 | $16.16 | 2,310,529 | — | — |
| 1993-04-02 | $10.23 | $15.74 | 1,255,205 | — | — |
| 1993-04-01 | $10.34 | $15.90 | 1,510,410 | — | — |
| 1993-03-31 | $10.19 | $15.68 | 1,305,770 | — | — |
| 1993-03-30 | $10.30 | $15.84 | 644,259 | — | — |
| 1993-03-29 | $10.34 | $15.90 | 1,063,058 | — | — |
| 1993-03-26 | $10.21 | $15.71 | 1,086,258 | — | — |
| 1993-03-25 | $10.25 | $15.77 | 1,380,131 | — | — |
| 1993-03-24 | $10.23 | $15.74 | 2,089,827 | — | — |
| 1993-03-23 | $10.09 | $15.51 | 1,975,015 | — | — |
| 1993-03-22 | $9.98 | $15.35 | 1,354,551 | — | — |
| 1993-03-19 | $10.02 | $15.42 | 1,892,326 | — | — |
| 1993-03-18 | $9.94 | $15.29 | 2,232,005 | — | — |
| 1993-03-17 | $9.83 | $15.13 | 1,469,958 | — | — |
| 1993-03-16 | $9.90 | $15.22 | 1,615,705 | — | — |
| 1993-03-15 | $9.83 | $15.13 | 2,012,493 | — | — |
| 1993-03-12 | $10.02 | $15.42 | 1,396,788 | — | — |
| 1993-03-11 | $10.00 | $15.38 | 1,486,615 | — | — |
| 1993-03-10 | $10.00 | $15.38 | 2,173,111 | — | — |
| 1993-03-09 | $10.17 | $15.64 | 1,887,567 | — | — |
| 1993-03-08 | $10.21 | $15.71 | 2,211,184 | — | — |
| 1993-03-05 | $10.00 | $15.38 | 2,778,703 | — | — |
| 1993-03-04 | $10.06 | $15.48 | 1,553,837 | — | — |
| 1993-03-03 | $10.23 | $15.64 | 1,483,046 | — | — |
| 1993-03-02 | $10.06 | $15.39 | 2,020,821 | — | — |
| 1993-03-01 | $9.79 | $14.97 | 1,959,548 | — | — |
| 1993-02-26 | $9.92 | $15.16 | 1,584,176 | — | — |
| 1993-02-25 | $10.15 | $15.52 | 3,901,844 | — | — |
| 1993-02-24 | $10.06 | $15.39 | 1,281,975 | — | — |
| 1993-02-23 | $9.90 | $15.13 | 1,437,835 | — | — |
| 1993-02-22 | $9.92 | $15.16 | 1,223,676 | — | — |
| 1993-02-19 | $9.81 | $15.00 | 2,116,597 | — | — |
| 1993-02-18 | $9.62 | $14.71 | 2,283,165 | — | — |
| 1993-02-17 | $9.69 | $14.81 | 3,132,659 | — | — |
| 1993-02-16 | $9.92 | $15.16 | 2,068,412 | — | — |
| 1993-02-12 | $10.17 | $15.55 | 1,111,838 | — | — |
| 1993-02-11 | $10.28 | $15.71 | 1,305,770 | — | — |
| 1993-02-10 | $10.19 | $15.58 | 1,556,811 | — | — |
| 1993-02-09 | $10.17 | $15.55 | 2,278,406 | — | — |
| 1993-02-08 | $10.32 | $15.77 | 2,195,717 | — | — |
| 1993-02-05 | $10.40 | $15.90 | 3,244,497 | — | — |
| 1993-02-04 | $10.36 | $15.84 | 2,684,117 | — | — |
| 1993-02-03 | $10.13 | $15.48 | 4,014,277 | — | — |
| 1993-02-02 | $10.09 | $15.42 | 1,458,061 | — | — |
| 1993-02-01 | $10.15 | $15.52 | 2,033,908 | — | — |
| 1993-01-29 | $9.81 | $15.00 | 2,049,375 | — | — |
| 1993-01-28 | $9.75 | $14.91 | 3,669,839 | — | — |
| 1993-01-27 | $9.92 | $15.16 | 1,958,358 | — | — |
| 1993-01-26 | $10.13 | $15.48 | 3,632,957 | — | — |
| 1993-01-25 | $10.00 | $15.29 | 3,085,663 | — | — |
| 1993-01-22 | $9.85 | $15.07 | 2,080,904 | — | — |
| 1993-01-21 | $10.00 | $15.29 | 7,799,524 | — | — |
| 1993-01-20 | $10.02 | $15.32 | 1,674,004 | — | — |
| 1993-01-19 | $10.13 | $15.48 | 1,715,051 | — | — |
| 1993-01-18 | $10.38 | $15.87 | 1,859,607 | — | — |
| 1993-01-15 | $10.40 | $15.90 | 2,350,387 | — | — |
| 1993-01-14 | $10.32 | $15.77 | 2,559,191 | — | — |
| 1993-01-13 | $10.21 | $15.61 | 2,555,027 | — | — |
| 1993-01-12 | $10.28 | $15.71 | 2,575,848 | — | — |
| 1993-01-11 | $10.17 | $15.55 | 2,212,968 | — | — |
| 1993-01-08 | $10.09 | $15.42 | 2,317,668 | — | — |
| 1993-01-07 | $9.92 | $15.16 | 3,887,567 | — | — |
| 1993-01-06 | $9.94 | $15.19 | 1,505,057 | — | — |
| 1993-01-05 | $9.92 | $15.16 | 1,823,319 | — | — |
| 1993-01-04 | $9.98 | $15.26 | 2,218,917 | — | — |