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
- 1972-06-01 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 | $13.86 | $28.35 | 3,639,508 | — | — |
| 1993-12-30 | $13.89 | $28.41 | 4,666,639 | — | — |
| 1993-12-29 | $13.95 | $28.53 | 3,601,684 | — | — |
| 1993-12-28 | $14.22 | $29.08 | 3,449,548 | — | — |
| 1993-12-27 | $14.13 | $28.89 | 3,088,959 | — | — |
| 1993-12-23 | $13.92 | $28.47 | 4,299,747 | — | — |
| 1993-12-22 | $14.07 | $28.77 | 4,393,466 | — | — |
| 1993-12-21 | $13.92 | $28.47 | 4,546,863 | — | — |
| 1993-12-20 | $13.98 | $28.59 | 4,560,312 | — | — |
| 1993-12-17 | $14.01 | $28.65 | 5,015,040 | — | — |
| 1993-12-16 | $13.95 | $28.53 | 3,063,323 | — | — |
| 1993-12-15 | $13.98 | $28.59 | 5,258,375 | — | — |
| 1993-12-14 | $13.74 | $28.10 | 4,627,975 | — | — |
| 1993-12-13 | $13.83 | $28.29 | 4,283,356 | — | — |
| 1993-12-10 | $13.86 | $28.35 | 3,378,102 | — | — |
| 1993-12-09 | $13.92 | $28.47 | 5,871,123 | — | — |
| 1993-12-08 | $14.13 | $28.89 | 3,621,016 | — | — |
| 1993-12-07 | $14.22 | $29.08 | 3,243,617 | — | — |
| 1993-12-06 | $14.19 | $29.02 | 3,945,042 | — | — |
| 1993-12-03 | $14.07 | $28.77 | 2,447,632 | — | — |
| 1993-12-02 | $14.25 | $29.14 | 2,602,290 | — | — |
| 1993-12-01 | $14.10 | $28.83 | 5,356,297 | — | — |
| 1993-11-30 | $14.25 | $29.14 | 2,845,204 | — | — |
| 1993-11-29 | $14.34 | $29.32 | 3,666,405 | — | — |
| 1993-11-26 | $14.28 | $29.20 | 1,044,362 | — | — |
| 1993-11-24 | $14.31 | $29.26 | 2,150,924 | — | — |
| 1993-11-23 | $14.43 | $29.50 | 3,628,161 | — | — |
| 1993-11-22 | $14.31 | $29.26 | 5,114,643 | — | — |
| 1993-11-19 | $14.37 | $29.38 | 4,279,574 | — | — |
| 1993-11-18 | $14.54 | $29.75 | 3,268,413 | — | — |
| 1993-11-17 | $14.51 | $29.69 | 4,825,920 | — | — |
| 1993-11-16 | $14.78 | $30.23 | 6,073,692 | — | — |
| 1993-11-15 | $14.66 | $29.99 | 4,485,084 | — | — |
| 1993-11-12 | $14.66 | $29.99 | 5,265,099 | — | — |
| 1993-11-11 | $14.46 | $29.56 | 643,848 | — | — |
| 1993-11-10 | $14.31 | $29.26 | 3,904,276 | — | — |
| 1993-11-09 | $14.19 | $29.02 | 4,613,686 | — | — |
| 1993-11-08 | $14.16 | $28.96 | 4,527,111 | — | — |
| 1993-11-05 | $14.22 | $29.08 | 4,421,624 | — | — |
| 1993-11-04 | $14.19 | $29.02 | 4,778,010 | — | — |
| 1993-11-03 | $14.25 | $29.14 | 9,179,461 | — | — |
| 1993-11-02 | $14.04 | $28.71 | 4,485,504 | — | — |
| 1993-11-01 | $14.04 | $28.71 | 6,030,824 | — | — |
| 1993-10-29 | $14.01 | $28.65 | 9,537,528 | — | — |
| 1993-10-28 | $13.59 | $27.80 | 4,985,201 | — | — |
| 1993-10-27 | $13.68 | $27.98 | 4,383,380 | — | — |
| 1993-10-26 | $13.68 | $27.98 | 2,932,620 | — | — |
| 1993-10-25 | $13.80 | $28.23 | 3,326,409 | — | — |
| 1993-10-22 | $13.86 | $28.35 | 4,625,873 | — | — |
| 1993-10-21 | $14.01 | $28.65 | 4,567,036 | — | — |
| 1993-10-20 | $14.07 | $28.77 | 5,181,046 | — | — |
| 1993-10-19 | $13.83 | $28.29 | 4,030,356 | — | — |
| 1993-10-18 | $13.86 | $28.35 | 9,296,295 | — | — |
| 1993-10-15 | $13.53 | $27.68 | 6,698,628 | — | — |
| 1993-10-14 | $13.62 | $27.86 | 6,139,673 | — | — |
| 1993-10-13 | $13.56 | $27.74 | 3,828,628 | — | — |
| 1993-10-12 | $13.65 | $27.92 | 4,089,193 | — | — |
| 1993-10-11 | $13.77 | $28.16 | 4,006,401 | — | — |
| 1993-10-08 | $13.35 | $27.31 | 3,642,450 | — | — |
| 1993-10-07 | $13.27 | $27.13 | 3,452,910 | — | — |
| 1993-10-06 | $13.12 | $26.83 | 5,066,313 | — | — |
| 1993-10-05 | $13.32 | $27.25 | 3,960,592 | — | — |
| 1993-10-04 | $13.15 | $26.89 | 5,341,587 | — | — |
| 1993-10-01 | $13.32 | $27.25 | 6,919,268 | — | — |
| 1993-09-30 | $13.41 | $27.43 | 4,048,007 | — | — |
| 1993-09-29 | $13.32 | $27.25 | 5,254,592 | — | — |
| 1993-09-28 | $13.44 | $27.50 | 2,881,347 | — | — |
| 1993-09-27 | $13.62 | $27.86 | 4,517,445 | — | — |
| 1993-09-24 | $13.89 | $28.06 | 4,088,773 | — | — |
| 1993-09-23 | $13.95 | $28.18 | 8,584,784 | — | — |
| 1993-09-22 | $13.86 | $28.00 | 7,360,548 | — | — |
| 1993-09-21 | $14.01 | $28.30 | 5,767,317 | — | — |
| 1993-09-20 | $13.65 | $27.58 | 3,836,613 | — | — |
| 1993-09-17 | $13.89 | $28.06 | 10,458,752 | — | — |
| 1993-09-16 | $13.80 | $27.88 | 3,651,696 | — | — |
| 1993-09-15 | $13.92 | $28.12 | 6,317,026 | — | — |
| 1993-09-14 | $13.80 | $27.88 | 5,010,838 | — | — |
| 1993-09-13 | $13.41 | $27.10 | 3,647,073 | — | — |
| 1993-09-10 | $13.62 | $27.52 | 3,394,072 | — | — |
| 1993-09-09 | $13.56 | $27.40 | 4,749,852 | — | — |
| 1993-09-08 | $13.50 | $27.28 | 4,820,877 | — | — |
| 1993-09-07 | $13.47 | $27.22 | 4,649,408 | — | — |
| 1993-09-03 | $13.62 | $27.52 | 4,167,363 | — | — |
| 1993-09-02 | $13.56 | $27.40 | 11,611,543 | — | — |
| 1993-09-01 | $13.35 | $26.98 | 3,249,921 | — | — |
| 1993-08-31 | $13.35 | $26.98 | 3,601,264 | — | — |
| 1993-08-30 | $13.35 | $26.98 | 4,556,950 | — | — |
| 1993-08-27 | $13.32 | $26.92 | 4,690,174 | — | — |
| 1993-08-26 | $13.24 | $26.74 | 6,554,477 | — | — |
| 1993-08-25 | $13.03 | $26.32 | 6,051,838 | — | — |
| 1993-08-24 | $13.24 | $26.74 | 5,665,613 | — | — |
| 1993-08-23 | $13.21 | $26.68 | 6,000,986 | — | — |
| 1993-08-20 | $13.41 | $27.10 | 7,139,488 | — | — |
| 1993-08-19 | $13.50 | $27.28 | 11,391,324 | — | — |
| 1993-08-18 | $13.44 | $27.16 | 13,098,867 | — | — |
| 1993-08-17 | $13.00 | $26.26 | 11,568,676 | — | — |
| 1993-08-16 | $12.64 | $25.53 | 7,219,338 | — | — |
| 1993-08-13 | $12.40 | $25.05 | 8,810,467 | — | — |
| 1993-08-12 | $12.16 | $24.57 | 6,543,970 | — | — |
| 1993-08-11 | $12.22 | $24.69 | 6,137,572 | — | — |
| 1993-08-10 | $12.22 | $24.69 | 8,523,005 | — | — |
| 1993-08-09 | $12.31 | $24.87 | 12,216,307 | — | — |
| 1993-08-06 | $12.49 | $25.23 | 6,457,395 | — | — |
| 1993-08-05 | $12.58 | $25.41 | 7,800,567 | — | — |
| 1993-08-04 | $12.73 | $25.71 | 4,946,117 | — | — |
| 1993-08-03 | $12.82 | $25.89 | 7,521,089 | — | — |
| 1993-08-02 | $12.79 | $25.83 | 9,014,717 | — | — |
| 1993-07-30 | $13.00 | $26.26 | 8,665,475 | — | — |
| 1993-07-29 | $13.15 | $26.56 | 11,699,379 | — | — |
| 1993-07-28 | $13.35 | $26.98 | 6,945,324 | — | — |
| 1993-07-27 | $13.68 | $27.64 | 3,314,642 | — | — |
| 1993-07-26 | $13.56 | $27.40 | 3,512,167 | — | — |
| 1993-07-23 | $13.56 | $27.40 | 3,989,590 | — | — |
| 1993-07-22 | $13.41 | $27.10 | 5,792,533 | — | — |
| 1993-07-21 | $13.68 | $27.64 | 5,982,494 | — | — |
| 1993-07-20 | $13.83 | $27.94 | 4,556,950 | — | — |
| 1993-07-19 | $13.62 | $27.52 | 5,376,049 | — | — |
| 1993-07-16 | $13.56 | $27.40 | 5,504,231 | — | — |
| 1993-07-15 | $13.80 | $27.88 | 7,936,313 | — | — |
| 1993-07-14 | $14.31 | $28.90 | 4,823,819 | — | — |
| 1993-07-13 | $14.07 | $28.42 | 3,886,625 | — | — |
| 1993-07-12 | $13.92 | $28.12 | 4,795,661 | — | — |
| 1993-07-09 | $13.83 | $27.94 | 11,793,099 | — | — |
| 1993-07-08 | $13.83 | $27.94 | 5,295,358 | — | — |
| 1993-07-07 | $13.47 | $27.22 | 4,210,650 | — | — |
| 1993-07-06 | $13.27 | $26.80 | 4,369,511 | — | — |
| 1993-07-02 | $13.47 | $27.22 | 5,171,800 | — | — |
| 1993-07-01 | $13.56 | $27.40 | 5,311,328 | — | — |
| 1993-06-30 | $13.74 | $27.76 | 3,430,636 | — | — |
| 1993-06-29 | $13.86 | $28.00 | 5,241,984 | — | — |
| 1993-06-28 | $13.89 | $28.06 | 4,159,798 | — | — |
| 1993-06-25 | $14.01 | $27.95 | 4,679,668 | — | — |
| 1993-06-24 | $14.01 | $27.95 | 5,949,293 | — | — |
| 1993-06-23 | $14.01 | $27.95 | 4,329,165 | — | — |
| 1993-06-22 | $14.04 | $28.01 | 3,312,120 | — | — |
| 1993-06-21 | $14.10 | $28.13 | 4,764,141 | — | — |
| 1993-06-18 | $14.22 | $28.37 | 8,544,438 | — | — |
| 1993-06-17 | $14.54 | $29.02 | 4,020,269 | — | — |
| 1993-06-16 | $14.40 | $28.72 | 3,031,382 | — | — |
| 1993-06-15 | $14.22 | $28.37 | 4,297,225 | — | — |
| 1993-06-14 | $14.34 | $28.60 | 4,021,530 | — | — |
| 1993-06-11 | $14.37 | $28.66 | 4,206,027 | — | — |
| 1993-06-10 | $14.16 | $28.25 | 4,531,734 | — | — |
| 1993-06-09 | $13.86 | $27.66 | 5,285,692 | — | — |
| 1993-06-08 | $13.86 | $27.66 | 3,572,686 | — | — |
| 1993-06-07 | $14.04 | $28.01 | 3,487,792 | — | — |
| 1993-06-04 | $14.10 | $28.13 | 4,439,275 | — | — |
| 1993-06-03 | $14.25 | $28.43 | 3,685,317 | — | — |
| 1993-06-02 | $14.22 | $28.37 | 3,038,527 | — | — |
| 1993-06-01 | $14.28 | $28.49 | 3,710,113 | — | — |
| 1993-05-28 | $14.28 | $28.49 | 4,207,708 | — | — |
| 1993-05-27 | $14.19 | $28.31 | 4,781,792 | — | — |
| 1993-05-26 | $14.40 | $28.72 | 3,535,702 | — | — |
| 1993-05-25 | $14.34 | $28.60 | 3,997,575 | — | — |
| 1993-05-24 | $14.37 | $28.66 | 3,506,284 | — | — |
| 1993-05-21 | $14.28 | $28.49 | 4,820,877 | — | — |
| 1993-05-20 | $14.48 | $28.90 | 3,994,213 | — | — |
| 1993-05-19 | $14.31 | $28.55 | 4,737,244 | — | — |
| 1993-05-18 | $14.13 | $28.19 | 4,838,108 | — | — |
| 1993-05-17 | $14.25 | $28.43 | 5,725,711 | — | — |
| 1993-05-14 | $14.13 | $28.19 | 4,511,141 | — | — |
| 1993-05-13 | $14.04 | $28.01 | 4,557,370 | — | — |
| 1993-05-12 | $14.22 | $28.37 | 5,136,918 | — | — |
| 1993-05-11 | $14.19 | $28.31 | 4,024,472 | — | — |
| 1993-05-10 | $14.34 | $28.60 | 3,289,846 | — | — |
| 1993-05-07 | $14.31 | $28.55 | 2,769,977 | — | — |
| 1993-05-06 | $14.28 | $28.49 | 4,656,133 | — | — |
| 1993-05-05 | $14.51 | $28.96 | 4,443,898 | — | — |
| 1993-05-04 | $14.57 | $29.08 | 4,040,863 | — | — |
| 1993-05-03 | $14.75 | $29.44 | 5,268,881 | — | — |
| 1993-04-30 | $14.31 | $28.55 | 3,979,924 | — | — |
| 1993-04-29 | $14.25 | $28.43 | 3,812,658 | — | — |
| 1993-04-28 | $14.48 | $28.90 | 6,869,676 | — | — |
| 1993-04-27 | $14.69 | $29.32 | 9,221,908 | — | — |
| 1993-04-26 | $14.10 | $28.13 | 3,968,577 | — | — |
| 1993-04-23 | $14.04 | $28.01 | 5,231,478 | — | — |
| 1993-04-22 | $13.95 | $27.83 | 7,503,859 | — | — |
| 1993-04-21 | $14.51 | $28.96 | 8,891,158 | — | — |
| 1993-04-20 | $14.75 | $29.44 | 7,774,090 | — | — |
| 1993-04-19 | $14.43 | $28.78 | 6,530,521 | — | — |
| 1993-04-16 | $14.25 | $28.43 | 6,318,707 | — | — |
| 1993-04-15 | $14.16 | $28.25 | 3,918,985 | — | — |
| 1993-04-14 | $14.07 | $28.07 | 3,268,833 | — | — |
| 1993-04-13 | $13.80 | $27.54 | 4,771,286 | — | — |
| 1993-04-12 | $14.01 | $27.95 | 5,194,494 | — | — |
| 1993-04-08 | $13.68 | $27.30 | 4,816,674 | — | — |
| 1993-04-07 | $13.86 | $27.66 | 4,893,163 | — | — |
| 1993-04-06 | $14.04 | $28.01 | 5,706,379 | — | — |
| 1993-04-05 | $13.86 | $27.66 | 4,693,536 | — | — |
| 1993-04-02 | $13.62 | $27.18 | 11,822,517 | — | — |
| 1993-04-01 | $13.98 | $27.89 | 5,916,092 | — | — |
| 1993-03-31 | $14.07 | $28.07 | 8,893,260 | — | — |
| 1993-03-30 | $14.22 | $28.37 | 7,457,209 | — | — |
| 1993-03-29 | $13.86 | $27.66 | 6,706,613 | — | — |
| 1993-03-26 | $13.68 | $26.96 | 5,892,557 | — | — |
| 1993-03-25 | $13.68 | $26.96 | 8,897,042 | — | — |
| 1993-03-24 | $13.80 | $27.19 | 13,749,439 | — | — |
| 1993-03-23 | $13.83 | $27.25 | 6,941,962 | — | — |
| 1993-03-22 | $13.59 | $26.78 | 6,111,095 | — | — |
| 1993-03-19 | $13.35 | $26.31 | 8,268,323 | — | — |
| 1993-03-18 | $13.50 | $26.61 | 6,531,362 | — | — |
| 1993-03-17 | $13.41 | $26.43 | 9,936,361 | — | — |
| 1993-03-16 | $13.35 | $26.31 | 9,210,981 | — | — |
| 1993-03-15 | $13.71 | $27.02 | 5,819,430 | — | — |
| 1993-03-12 | $13.62 | $26.84 | 9,124,827 | — | — |
| 1993-03-11 | $13.68 | $26.96 | 11,846,893 | — | — |
| 1993-03-10 | $13.92 | $27.43 | 17,776,013 | — | — |
| 1993-03-09 | $13.59 | $26.78 | 7,355,925 | — | — |
| 1993-03-08 | $13.77 | $27.13 | 9,914,087 | — | — |
| 1993-03-05 | $13.50 | $26.61 | 7,273,973 | — | — |
| 1993-03-04 | $13.38 | $26.37 | 14,158,779 | — | — |
| 1993-03-03 | $13.83 | $27.25 | 5,420,177 | — | — |
| 1993-03-02 | $13.86 | $27.31 | 7,368,112 | — | — |
| 1993-03-01 | $13.86 | $27.31 | 7,296,667 | — | — |
| 1993-02-26 | $13.50 | $26.61 | 7,727,440 | — | — |
| 1993-02-25 | $13.62 | $26.84 | 8,962,604 | — | — |
| 1993-02-24 | $13.65 | $26.90 | 12,575,215 | — | — |
| 1993-02-23 | $13.47 | $26.55 | 18,840,968 | — | — |
| 1993-02-22 | $12.82 | $25.26 | 20,106,390 | — | — |
| 1993-02-19 | $13.00 | $25.61 | 14,963,589 | — | — |
| 1993-02-18 | $13.35 | $26.31 | 12,670,615 | — | — |
| 1993-02-17 | $13.65 | $26.90 | 12,425,179 | — | — |
| 1993-02-16 | $13.47 | $26.55 | 14,780,353 | — | — |
| 1993-02-12 | $14.04 | $27.66 | 7,570,261 | — | — |
| 1993-02-11 | $14.16 | $27.90 | 9,986,793 | — | — |
| 1993-02-10 | $13.95 | $27.48 | 7,703,065 | — | — |
| 1993-02-09 | $13.86 | $27.31 | 6,999,959 | — | — |
| 1993-02-08 | $13.92 | $27.43 | 6,604,488 | — | — |
| 1993-02-05 | $13.92 | $27.43 | 9,203,837 | — | — |
| 1993-02-04 | $13.80 | $27.19 | 10,827,746 | — | — |
| 1993-02-03 | $14.04 | $27.66 | 17,704,988 | — | — |
| 1993-02-02 | $13.83 | $27.25 | 15,251,472 | — | — |
| 1993-02-01 | $14.16 | $27.90 | 7,957,326 | — | — |
| 1993-01-29 | $14.22 | $28.01 | 7,561,855 | — | — |
| 1993-01-28 | $14.13 | $27.84 | 8,956,300 | — | — |
| 1993-01-27 | $14.22 | $28.01 | 8,967,647 | — | — |
| 1993-01-26 | $14.22 | $28.01 | 8,421,721 | — | — |
| 1993-01-25 | $14.48 | $28.54 | 7,079,389 | — | — |
| 1993-01-22 | $14.34 | $28.25 | 13,129,546 | — | — |
| 1993-01-21 | $14.46 | $28.48 | 12,805,941 | — | — |
| 1993-01-20 | $14.75 | $29.07 | 6,023,680 | — | — |
| 1993-01-19 | $14.63 | $28.83 | 7,415,182 | — | — |
| 1993-01-18 | $14.87 | $29.30 | 5,850,950 | — | — |
| 1993-01-15 | $15.20 | $29.95 | 629,559 | — | — |
| 1993-01-14 | $15.02 | $29.59 | 6,947,005 | — | — |
| 1993-01-13 | $15.14 | $29.83 | 5,947,191 | — | — |
| 1993-01-12 | $15.08 | $29.71 | 4,877,193 | — | — |
| 1993-01-11 | $15.14 | $29.83 | 7,834,608 | — | — |
| 1993-01-08 | $14.93 | $29.42 | 12,471,409 | — | — |
| 1993-01-07 | $14.96 | $29.48 | 9,183,664 | — | — |
| 1993-01-06 | $15.23 | $30.00 | 9,531,224 | — | — |
| 1993-01-05 | $15.47 | $30.47 | 4,703,203 | — | — |
| 1993-01-04 | $15.79 | $31.12 | 5,604,674 | — | — |