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
- 1973-02-21 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 | $12.25 | $16.15 | 1,357,200 | — | — |
| 1993-12-30 | $12.25 | $16.15 | 1,406,800 | — | — |
| 1993-12-29 | $12.25 | $16.15 | 1,925,600 | — | — |
| 1993-12-28 | $12.41 | $16.36 | 2,978,800 | — | — |
| 1993-12-27 | $12.50 | $16.48 | 2,515,200 | — | — |
| 1993-12-23 | $12.28 | $16.19 | 1,054,800 | — | — |
| 1993-12-22 | $12.16 | $16.03 | 2,928,000 | — | — |
| 1993-12-21 | $12.28 | $16.19 | 1,639,600 | — | — |
| 1993-12-20 | $12.34 | $16.28 | 1,353,200 | — | — |
| 1993-12-17 | $12.38 | $16.32 | 3,238,000 | — | — |
| 1993-12-16 | $12.25 | $16.15 | 1,754,000 | — | — |
| 1993-12-15 | $12.06 | $15.90 | 1,902,800 | — | — |
| 1993-12-14 | $12.13 | $15.99 | 1,229,600 | — | — |
| 1993-12-13 | $12.09 | $15.95 | 1,318,800 | — | — |
| 1993-12-10 | $11.94 | $15.74 | 1,695,600 | — | — |
| 1993-12-09 | $12.13 | $15.99 | 1,942,000 | — | — |
| 1993-12-08 | $12.25 | $16.15 | 1,548,800 | — | — |
| 1993-12-07 | $12.19 | $16.07 | 1,357,600 | — | — |
| 1993-12-06 | $12.25 | $16.15 | 1,792,400 | — | — |
| 1993-12-03 | $12.00 | $15.82 | 2,852,000 | — | — |
| 1993-12-02 | $11.81 | $15.58 | 7,458,800 | — | — |
| 1993-12-01 | $11.78 | $15.53 | 2,104,400 | — | — |
| 1993-11-30 | $11.78 | $15.53 | 9,704,000 | — | — |
| 1993-11-29 | $11.91 | $15.70 | 28,313,600 | — | — |
| 1993-11-26 | $11.81 | $15.44 | 422,800 | — | — |
| 1993-11-24 | $11.75 | $15.36 | 2,962,800 | — | — |
| 1993-11-23 | $11.72 | $15.31 | 2,354,800 | — | — |
| 1993-11-22 | $11.59 | $15.15 | 2,715,200 | — | — |
| 1993-11-19 | $11.78 | $15.40 | 1,612,800 | — | — |
| 1993-11-18 | $11.75 | $15.36 | 1,275,200 | — | — |
| 1993-11-17 | $11.78 | $15.40 | 3,109,200 | — | — |
| 1993-11-16 | $11.81 | $15.44 | 1,114,400 | — | — |
| 1993-11-15 | $11.59 | $15.15 | 1,602,800 | — | — |
| 1993-11-12 | $11.66 | $15.23 | 2,342,000 | — | — |
| 1993-11-11 | $11.53 | $15.07 | 2,570,800 | — | — |
| 1993-11-10 | $11.63 | $15.19 | 4,026,000 | — | — |
| 1993-11-09 | $11.56 | $15.11 | 3,284,000 | — | — |
| 1993-11-08 | $11.63 | $15.19 | 2,461,600 | — | — |
| 1993-11-05 | $11.50 | $15.03 | 6,037,600 | — | — |
| 1993-11-04 | $11.31 | $14.78 | 3,256,400 | — | — |
| 1993-11-03 | $11.41 | $14.91 | 2,946,800 | — | — |
| 1993-11-02 | $11.69 | $15.27 | 4,442,000 | — | — |
| 1993-11-01 | $11.81 | $15.44 | 5,594,000 | — | — |
| 1993-10-29 | $11.66 | $15.23 | 4,461,200 | — | — |
| 1993-10-28 | $11.59 | $15.15 | 4,061,600 | — | — |
| 1993-10-27 | $11.75 | $15.36 | 3,863,200 | — | — |
| 1993-10-26 | $11.91 | $15.56 | 3,514,000 | — | — |
| 1993-10-25 | $12.19 | $15.93 | 1,632,000 | — | — |
| 1993-10-22 | $12.22 | $15.97 | 2,276,000 | — | — |
| 1993-10-21 | $12.13 | $15.85 | 1,782,400 | — | — |
| 1993-10-20 | $12.03 | $15.72 | 6,250,000 | — | — |
| 1993-10-19 | $12.13 | $15.85 | 3,110,800 | — | — |
| 1993-10-18 | $12.22 | $15.97 | 6,376,000 | — | — |
| 1993-10-15 | $12.69 | $16.58 | 4,061,200 | — | — |
| 1993-10-14 | $12.94 | $16.91 | 6,400,400 | — | — |
| 1993-10-13 | $13.06 | $17.07 | 4,451,200 | — | — |
| 1993-10-12 | $12.91 | $16.87 | 3,370,400 | — | — |
| 1993-10-11 | $12.94 | $16.91 | 804,800 | — | — |
| 1993-10-08 | $13.00 | $16.99 | 1,535,600 | — | — |
| 1993-10-07 | $13.06 | $17.07 | 1,282,800 | — | — |
| 1993-10-06 | $13.25 | $17.32 | 2,340,000 | — | — |
| 1993-10-05 | $13.22 | $17.27 | 3,073,200 | — | — |
| 1993-10-04 | $13.16 | $17.19 | 2,450,800 | — | — |
| 1993-10-01 | $13.09 | $17.11 | 6,174,800 | — | — |
| 1993-09-30 | $12.88 | $16.83 | 2,950,800 | — | — |
| 1993-09-29 | $12.66 | $16.54 | 2,562,400 | — | — |
| 1993-09-28 | $12.84 | $16.78 | 4,520,800 | — | — |
| 1993-09-27 | $12.50 | $16.34 | 1,750,000 | — | — |
| 1993-09-24 | $12.31 | $16.09 | 2,895,600 | — | — |
| 1993-09-23 | $12.34 | $16.13 | 1,494,000 | — | — |
| 1993-09-22 | $12.28 | $16.05 | 1,818,800 | — | — |
| 1993-09-21 | $12.22 | $15.97 | 3,639,200 | — | — |
| 1993-09-20 | $12.44 | $16.25 | 1,440,400 | — | — |
| 1993-09-17 | $12.53 | $16.38 | 3,463,600 | — | — |
| 1993-09-16 | $12.59 | $16.46 | 1,382,800 | — | — |
| 1993-09-15 | $12.63 | $16.50 | 2,591,200 | — | — |
| 1993-09-14 | $12.78 | $16.70 | 2,016,400 | — | — |
| 1993-09-13 | $13.09 | $17.11 | 1,499,600 | — | — |
| 1993-09-10 | $13.25 | $17.32 | 3,044,400 | — | — |
| 1993-09-09 | $13.16 | $17.19 | 7,060,800 | — | — |
| 1993-09-08 | $12.91 | $16.87 | 2,641,200 | — | — |
| 1993-09-07 | $12.75 | $16.66 | 1,605,600 | — | — |
| 1993-09-03 | $12.59 | $16.46 | 2,375,600 | — | — |
| 1993-09-02 | $12.56 | $16.42 | 13,657,600 | — | — |
| 1993-09-01 | $12.78 | $16.70 | 1,306,000 | — | — |
| 1993-08-31 | $12.88 | $16.83 | 2,303,200 | — | — |
| 1993-08-30 | $12.66 | $16.54 | 1,396,800 | — | — |
| 1993-08-27 | $12.81 | $16.61 | 1,114,800 | — | — |
| 1993-08-26 | $13.00 | $16.85 | 1,454,000 | — | — |
| 1993-08-25 | $12.91 | $16.73 | 1,688,800 | — | — |
| 1993-08-24 | $12.94 | $16.77 | 2,122,800 | — | — |
| 1993-08-23 | $12.81 | $16.61 | 1,863,200 | — | — |
| 1993-08-20 | $12.78 | $16.57 | 3,967,200 | — | — |
| 1993-08-19 | $12.84 | $16.65 | 1,848,400 | — | — |
| 1993-08-18 | $12.75 | $16.53 | 2,988,400 | — | — |
| 1993-08-17 | $12.88 | $16.69 | 3,901,600 | — | — |
| 1993-08-16 | $12.97 | $16.81 | 3,014,800 | — | — |
| 1993-08-13 | $13.22 | $17.13 | 1,362,800 | — | — |
| 1993-08-12 | $13.31 | $17.25 | 2,989,200 | — | — |
| 1993-08-11 | $13.19 | $17.09 | 1,154,400 | — | — |
| 1993-08-10 | $13.09 | $16.97 | 1,468,000 | — | — |
| 1993-08-09 | $13.09 | $16.97 | 1,492,800 | — | — |
| 1993-08-06 | $13.00 | $16.85 | 2,064,400 | — | — |
| 1993-08-05 | $12.91 | $16.73 | 2,289,600 | — | — |
| 1993-08-04 | $12.75 | $16.53 | 2,082,000 | — | — |
| 1993-08-03 | $12.66 | $16.40 | 2,069,200 | — | — |
| 1993-08-02 | $12.63 | $16.36 | 1,222,000 | — | — |
| 1993-07-30 | $12.59 | $16.32 | 921,200 | — | — |
| 1993-07-29 | $12.66 | $16.40 | 3,254,000 | — | — |
| 1993-07-28 | $12.31 | $15.96 | 1,013,600 | — | — |
| 1993-07-27 | $12.41 | $16.08 | 1,969,200 | — | — |
| 1993-07-26 | $12.44 | $16.12 | 2,628,800 | — | — |
| 1993-07-23 | $12.25 | $15.88 | 2,633,600 | — | — |
| 1993-07-22 | $12.28 | $15.92 | 1,488,400 | — | — |
| 1993-07-21 | $12.44 | $16.12 | 1,710,000 | — | — |
| 1993-07-20 | $12.25 | $15.88 | 4,432,000 | — | — |
| 1993-07-19 | $12.47 | $16.16 | 1,713,600 | — | — |
| 1993-07-16 | $12.56 | $16.28 | 1,255,600 | — | — |
| 1993-07-15 | $12.56 | $16.28 | 1,658,000 | — | — |
| 1993-07-14 | $12.41 | $16.08 | 2,654,000 | — | — |
| 1993-07-13 | $12.59 | $16.32 | 1,403,200 | — | — |
| 1993-07-12 | $12.69 | $16.44 | 1,112,000 | — | — |
| 1993-07-09 | $12.88 | $16.69 | 2,039,600 | — | — |
| 1993-07-08 | $12.97 | $16.81 | 2,549,600 | — | — |
| 1993-07-07 | $12.53 | $16.24 | 2,399,200 | — | — |
| 1993-07-06 | $12.38 | $16.04 | 1,691,600 | — | — |
| 1993-07-02 | $12.44 | $16.12 | 1,748,000 | — | — |
| 1993-07-01 | $12.50 | $16.20 | 3,439,200 | — | — |
| 1993-06-30 | $12.41 | $16.08 | 1,753,600 | — | — |
| 1993-06-29 | $12.28 | $15.92 | 1,597,200 | — | — |
| 1993-06-28 | $12.50 | $16.20 | 2,017,200 | — | — |
| 1993-06-25 | $12.16 | $15.76 | 1,866,400 | — | — |
| 1993-06-24 | $12.22 | $15.84 | 2,278,000 | — | — |
| 1993-06-23 | $11.97 | $15.51 | 3,262,400 | — | — |
| 1993-06-22 | $12.31 | $15.96 | 2,609,200 | — | — |
| 1993-06-21 | $12.25 | $15.88 | 2,165,200 | — | — |
| 1993-06-18 | $12.06 | $15.63 | 3,609,200 | — | — |
| 1993-06-17 | $11.75 | $15.23 | 3,777,200 | — | — |
| 1993-06-16 | $11.56 | $14.99 | 2,928,400 | — | — |
| 1993-06-15 | $11.66 | $15.11 | 3,438,000 | — | — |
| 1993-06-14 | $11.75 | $15.23 | 1,937,600 | — | — |
| 1993-06-11 | $11.75 | $15.23 | 4,444,800 | — | — |
| 1993-06-10 | $11.56 | $14.99 | 2,544,400 | — | — |
| 1993-06-09 | $11.53 | $14.95 | 3,141,200 | — | — |
| 1993-06-08 | $11.41 | $14.78 | 5,100,000 | — | — |
| 1993-06-07 | $11.34 | $14.70 | 3,262,000 | — | — |
| 1993-06-04 | $11.69 | $15.15 | 2,246,800 | — | — |
| 1993-06-03 | $12.09 | $15.67 | 1,876,800 | — | — |
| 1993-06-02 | $12.03 | $15.59 | 2,987,200 | — | — |
| 1993-06-01 | $12.00 | $15.55 | 2,334,000 | — | — |
| 1993-05-28 | $11.78 | $15.27 | 1,432,800 | — | — |
| 1993-05-27 | $12.06 | $15.50 | 2,545,200 | — | — |
| 1993-05-26 | $12.16 | $15.63 | 2,176,400 | — | — |
| 1993-05-25 | $11.88 | $15.26 | 1,698,800 | — | — |
| 1993-05-24 | $11.69 | $15.02 | 1,314,400 | — | — |
| 1993-05-21 | $11.59 | $14.90 | 2,473,200 | — | — |
| 1993-05-20 | $11.72 | $15.06 | 4,144,400 | — | — |
| 1993-05-19 | $11.78 | $15.14 | 10,277,600 | — | — |
| 1993-05-18 | $11.59 | $14.90 | 4,458,000 | — | — |
| 1993-05-17 | $11.44 | $14.70 | 3,519,200 | — | — |
| 1993-05-14 | $11.50 | $14.78 | 8,894,800 | — | — |
| 1993-05-13 | $12.03 | $15.46 | 2,758,800 | — | — |
| 1993-05-12 | $12.44 | $15.99 | 2,560,400 | — | — |
| 1993-05-11 | $12.47 | $16.03 | 2,735,600 | — | — |
| 1993-05-10 | $12.28 | $15.79 | 2,381,600 | — | — |
| 1993-05-07 | $12.16 | $15.63 | 2,298,400 | — | — |
| 1993-05-06 | $12.31 | $15.83 | 3,516,400 | — | — |
| 1993-05-05 | $12.19 | $15.67 | 2,300,800 | — | — |
| 1993-05-04 | $12.66 | $16.27 | 2,532,000 | — | — |
| 1993-05-03 | $12.25 | $15.75 | 2,020,000 | — | — |
| 1993-04-30 | $12.41 | $15.95 | 1,963,600 | — | — |
| 1993-04-29 | $12.53 | $16.11 | 1,762,000 | — | — |
| 1993-04-28 | $12.66 | $16.27 | 2,496,000 | — | — |
| 1993-04-27 | $12.59 | $16.19 | 3,482,400 | — | — |
| 1993-04-26 | $12.03 | $15.46 | 6,698,400 | — | — |
| 1993-04-23 | $12.28 | $15.79 | 4,087,600 | — | — |
| 1993-04-22 | $12.63 | $16.23 | 6,323,600 | — | — |
| 1993-04-21 | $12.69 | $16.31 | 7,291,600 | — | — |
| 1993-04-20 | $13.09 | $16.83 | 6,318,000 | — | — |
| 1993-04-19 | $13.69 | $17.59 | 1,641,600 | — | — |
| 1993-04-16 | $13.94 | $17.91 | 1,331,200 | — | — |
| 1993-04-15 | $14.06 | $18.08 | 1,587,600 | — | — |
| 1993-04-14 | $14.28 | $18.36 | 1,848,400 | — | — |
| 1993-04-13 | $14.41 | $18.52 | 3,322,000 | — | — |
| 1993-04-12 | $14.25 | $18.32 | 3,203,600 | — | — |
| 1993-04-08 | $13.88 | $17.83 | 1,036,000 | — | — |
| 1993-04-07 | $13.88 | $17.83 | 2,605,200 | — | — |
| 1993-04-06 | $13.59 | $17.47 | 1,039,600 | — | — |
| 1993-04-05 | $13.59 | $17.47 | 1,348,800 | — | — |
| 1993-04-02 | $13.59 | $17.47 | 1,641,200 | — | — |
| 1993-04-01 | $13.72 | $17.63 | 1,050,400 | — | — |
| 1993-03-31 | $13.66 | $17.55 | 1,654,400 | — | — |
| 1993-03-30 | $13.63 | $17.51 | 571,200 | — | — |
| 1993-03-29 | $13.69 | $17.59 | 1,126,000 | — | — |
| 1993-03-26 | $13.53 | $17.39 | 1,194,800 | — | — |
| 1993-03-25 | $13.81 | $17.75 | 1,336,000 | — | — |
| 1993-03-24 | $13.75 | $17.67 | 3,212,000 | — | — |
| 1993-03-23 | $13.72 | $17.63 | 1,560,800 | — | — |
| 1993-03-22 | $13.72 | $17.63 | 1,918,800 | — | — |
| 1993-03-19 | $13.41 | $17.23 | 3,324,000 | — | — |
| 1993-03-18 | $13.63 | $17.51 | 4,155,200 | — | — |
| 1993-03-17 | $13.75 | $17.67 | 2,480,400 | — | — |
| 1993-03-16 | $14.06 | $18.08 | 1,039,600 | — | — |
| 1993-03-15 | $14.13 | $18.16 | 707,200 | — | — |
| 1993-03-12 | $14.13 | $18.16 | 1,716,800 | — | — |
| 1993-03-11 | $14.31 | $18.40 | 2,305,600 | — | — |
| 1993-03-10 | $14.16 | $18.20 | 1,126,400 | — | — |
| 1993-03-09 | $14.09 | $18.12 | 1,650,800 | — | — |
| 1993-03-08 | $14.03 | $18.04 | 1,958,000 | — | — |
| 1993-03-05 | $13.78 | $17.71 | 1,320,000 | — | — |
| 1993-03-04 | $13.88 | $17.83 | 950,000 | — | — |
| 1993-03-03 | $14.00 | $18.00 | 1,910,000 | — | — |
| 1993-03-02 | $13.69 | $17.59 | 1,239,200 | — | — |
| 1993-03-01 | $13.44 | $17.27 | 3,069,200 | — | — |
| 1993-02-26 | $13.38 | $17.06 | 4,152,000 | — | — |
| 1993-02-25 | $13.69 | $17.46 | 1,530,800 | — | — |
| 1993-02-24 | $13.88 | $17.70 | 1,392,400 | — | — |
| 1993-02-23 | $13.63 | $17.38 | 2,803,200 | — | — |
| 1993-02-22 | $13.81 | $17.62 | 2,080,000 | — | — |
| 1993-02-19 | $13.56 | $17.30 | 2,334,000 | — | — |
| 1993-02-18 | $12.78 | $16.31 | 2,888,400 | — | — |
| 1993-02-17 | $12.75 | $16.27 | 2,152,000 | — | — |
| 1993-02-16 | $13.03 | $16.62 | 1,908,000 | — | — |
| 1993-02-12 | $13.56 | $17.30 | 665,600 | — | — |
| 1993-02-11 | $13.63 | $17.38 | 642,400 | — | — |
| 1993-02-10 | $13.38 | $17.06 | 991,600 | — | — |
| 1993-02-09 | $13.44 | $17.14 | 1,208,000 | — | — |
| 1993-02-08 | $13.59 | $17.34 | 2,014,400 | — | — |
| 1993-02-05 | $13.75 | $17.54 | 1,970,000 | — | — |
| 1993-02-04 | $14.00 | $17.86 | 2,426,000 | — | — |
| 1993-02-03 | $13.72 | $17.50 | 2,279,200 | — | — |
| 1993-02-02 | $13.66 | $17.42 | 1,741,600 | — | — |
| 1993-02-01 | $13.50 | $17.22 | 1,041,600 | — | — |
| 1993-01-29 | $13.44 | $17.14 | 1,462,400 | — | — |
| 1993-01-28 | $13.38 | $17.06 | 874,800 | — | — |
| 1993-01-27 | $13.47 | $17.18 | 2,077,600 | — | — |
| 1993-01-26 | $13.59 | $17.34 | 1,852,000 | — | — |
| 1993-01-25 | $13.38 | $17.06 | 974,000 | — | — |
| 1993-01-22 | $13.38 | $17.06 | 2,276,800 | — | — |
| 1993-01-21 | $13.41 | $17.10 | 2,685,600 | — | — |
| 1993-01-20 | $13.38 | $17.06 | 3,012,000 | — | — |
| 1993-01-19 | $13.22 | $16.86 | 3,202,400 | — | — |
| 1993-01-18 | $13.03 | $16.62 | 2,804,400 | — | — |
| 1993-01-15 | $13.03 | $16.62 | 2,213,600 | — | — |
| 1993-01-14 | $13.22 | $16.86 | 2,350,400 | — | — |
| 1993-01-13 | $12.91 | $16.47 | 1,909,600 | — | — |
| 1993-01-12 | $12.53 | $15.99 | 1,952,000 | — | — |
| 1993-01-11 | $12.44 | $15.87 | 1,930,000 | — | — |
| 1993-01-08 | $12.47 | $15.91 | 1,306,000 | — | — |
| 1993-01-07 | $12.47 | $15.91 | 2,624,400 | — | — |
| 1993-01-06 | $12.56 | $16.03 | 1,460,400 | — | — |
| 1993-01-05 | $12.59 | $16.07 | 1,264,800 | — | — |
| 1993-01-04 | $12.78 | $16.31 | 1,400,800 | — | — |