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
- 1970-01-02 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 | $16.00 | $45.56 | 358,400 | — | — |
| 1993-12-30 | $16.03 | $45.64 | 1,841,200 | — | — |
| 1993-12-29 | $16.19 | $46.09 | 1,687,600 | — | — |
| 1993-12-28 | $16.25 | $46.27 | 968,800 | — | — |
| 1993-12-27 | $16.25 | $46.27 | 1,782,400 | — | — |
| 1993-12-23 | $16.13 | $45.91 | 2,410,800 | — | — |
| 1993-12-22 | $16.03 | $45.64 | 2,691,200 | — | — |
| 1993-12-21 | $15.78 | $44.93 | 2,058,000 | — | — |
| 1993-12-20 | $15.91 | $45.29 | 3,934,800 | — | — |
| 1993-12-17 | $15.72 | $44.76 | 7,648,800 | — | — |
| 1993-12-16 | $15.19 | $43.24 | 3,163,600 | — | — |
| 1993-12-15 | $14.69 | $41.82 | 4,111,600 | — | — |
| 1993-12-14 | $14.53 | $41.37 | 2,919,600 | — | — |
| 1993-12-13 | $14.53 | $41.37 | 2,818,400 | — | — |
| 1993-12-10 | $14.41 | $41.02 | 4,334,000 | — | — |
| 1993-12-09 | $14.50 | $41.29 | 3,900,000 | — | — |
| 1993-12-08 | $14.50 | $41.29 | 3,954,800 | — | — |
| 1993-12-07 | $14.78 | $42.09 | 1,795,600 | — | — |
| 1993-12-06 | $14.69 | $41.82 | 1,994,400 | — | — |
| 1993-12-03 | $14.69 | $41.82 | 3,197,600 | — | — |
| 1993-12-02 | $14.72 | $41.91 | 1,927,600 | — | — |
| 1993-12-01 | $14.94 | $42.53 | 2,616,000 | — | — |
| 1993-11-30 | $14.81 | $42.17 | 5,336,000 | — | — |
| 1993-11-29 | $14.53 | $41.37 | 6,085,200 | — | — |
| 1993-11-26 | $14.63 | $41.64 | 2,602,000 | — | — |
| 1993-11-24 | $15.25 | $43.42 | 36,261,600 | — | — |
| 1993-11-23 | $15.38 | $43.78 | 124,378,800 | — | — |
| 1993-11-22 | $14.91 | $42.44 | 1,297,200 | — | — |
| 1993-11-19 | $15.03 | $42.80 | 2,138,400 | — | — |
| 1993-11-18 | $15.19 | $42.92 | 2,699,200 | — | — |
| 1993-11-17 | $15.47 | $43.71 | 5,298,000 | — | — |
| 1993-11-16 | $15.31 | $43.27 | 2,176,000 | — | — |
| 1993-11-15 | $15.59 | $44.06 | 1,730,800 | — | — |
| 1993-11-12 | $15.88 | $44.86 | 2,184,000 | — | — |
| 1993-11-11 | $15.72 | $44.42 | 1,855,600 | — | — |
| 1993-11-10 | $15.84 | $44.77 | 1,427,200 | — | — |
| 1993-11-09 | $15.78 | $44.59 | 1,933,600 | — | — |
| 1993-11-08 | $15.75 | $44.50 | 888,400 | — | — |
| 1993-11-05 | $15.59 | $44.06 | 3,782,000 | — | — |
| 1993-11-04 | $15.81 | $44.68 | 9,142,800 | — | — |
| 1993-11-03 | $15.44 | $43.62 | 2,529,200 | — | — |
| 1993-11-02 | $15.50 | $43.80 | 2,035,600 | — | — |
| 1993-11-01 | $15.78 | $44.59 | 2,306,400 | — | — |
| 1993-10-29 | $15.56 | $43.97 | 1,765,600 | — | — |
| 1993-10-28 | $15.53 | $43.89 | 2,298,800 | — | — |
| 1993-10-27 | $15.09 | $42.65 | 1,007,600 | — | — |
| 1993-10-26 | $15.16 | $42.83 | 996,800 | — | — |
| 1993-10-25 | $15.25 | $43.09 | 807,200 | — | — |
| 1993-10-22 | $15.25 | $43.09 | 1,749,600 | — | — |
| 1993-10-21 | $15.50 | $43.80 | 3,173,600 | — | — |
| 1993-10-20 | $15.31 | $43.27 | 2,690,000 | — | — |
| 1993-10-19 | $15.09 | $42.65 | 3,435,600 | — | — |
| 1993-10-18 | $15.03 | $42.47 | 2,527,600 | — | — |
| 1993-10-15 | $14.97 | $42.30 | 1,373,600 | — | — |
| 1993-10-14 | $14.97 | $42.30 | 2,443,600 | — | — |
| 1993-10-13 | $14.97 | $42.30 | 2,308,000 | — | — |
| 1993-10-12 | $15.19 | $42.92 | 2,019,600 | — | — |
| 1993-10-11 | $15.13 | $42.74 | 966,000 | — | — |
| 1993-10-08 | $15.09 | $42.65 | 986,000 | — | — |
| 1993-10-07 | $15.03 | $42.47 | 1,106,000 | — | — |
| 1993-10-06 | $15.06 | $42.56 | 2,502,800 | — | — |
| 1993-10-05 | $14.94 | $42.21 | 2,756,400 | — | — |
| 1993-10-04 | $14.84 | $41.94 | 4,146,400 | — | — |
| 1993-10-01 | $15.00 | $42.39 | 7,866,800 | — | — |
| 1993-09-30 | $14.84 | $41.94 | 6,074,800 | — | — |
| 1993-09-29 | $14.75 | $41.68 | 6,040,800 | — | — |
| 1993-09-28 | $14.53 | $41.06 | 2,370,400 | — | — |
| 1993-09-27 | $14.41 | $40.71 | 1,920,000 | — | — |
| 1993-09-24 | $14.03 | $39.65 | 2,717,200 | — | — |
| 1993-09-23 | $13.84 | $39.12 | 1,519,600 | — | — |
| 1993-09-22 | $14.03 | $39.65 | 1,788,000 | — | — |
| 1993-09-21 | $13.94 | $39.38 | 2,852,400 | — | — |
| 1993-09-20 | $13.81 | $39.03 | 2,022,400 | — | — |
| 1993-09-17 | $13.84 | $39.12 | 1,880,000 | — | — |
| 1993-09-16 | $14.13 | $39.91 | 2,713,200 | — | — |
| 1993-09-15 | $14.28 | $40.35 | 2,266,000 | — | — |
| 1993-09-14 | $14.25 | $40.27 | 1,350,400 | — | — |
| 1993-09-13 | $14.13 | $39.91 | 953,600 | — | — |
| 1993-09-10 | $14.22 | $40.18 | 1,731,200 | — | — |
| 1993-09-09 | $14.16 | $40.00 | 784,400 | — | — |
| 1993-09-08 | $14.03 | $39.65 | 1,947,600 | — | — |
| 1993-09-07 | $13.94 | $39.38 | 1,353,600 | — | — |
| 1993-09-03 | $14.28 | $40.35 | 1,048,800 | — | — |
| 1993-09-02 | $14.22 | $40.18 | 1,359,200 | — | — |
| 1993-09-01 | $14.38 | $40.62 | 2,681,600 | — | — |
| 1993-08-31 | $14.38 | $40.62 | 1,956,800 | — | — |
| 1993-08-30 | $14.59 | $41.24 | 1,753,600 | — | — |
| 1993-08-27 | $14.63 | $41.33 | 1,524,000 | — | — |
| 1993-08-26 | $14.69 | $41.50 | 17,933,600 | — | — |
| 1993-08-25 | $14.28 | $40.35 | 107,000,800 | — | — |
| 1993-08-24 | $14.03 | $39.65 | 1,957,200 | — | — |
| 1993-08-23 | $13.75 | $38.85 | 1,788,400 | — | — |
| 1993-08-20 | $13.78 | $38.61 | 40,876,400 | — | — |
| 1993-08-19 | $13.81 | $38.69 | 1,094,800 | — | — |
| 1993-08-18 | $14.00 | $39.22 | 1,482,400 | — | — |
| 1993-08-17 | $13.75 | $38.52 | 1,436,400 | — | — |
| 1993-08-16 | $13.88 | $38.87 | 1,590,000 | — | — |
| 1993-08-13 | $13.59 | $38.08 | 1,844,800 | — | — |
| 1993-08-12 | $13.69 | $38.34 | 1,530,400 | — | — |
| 1993-08-11 | $13.69 | $38.34 | 2,987,600 | — | — |
| 1993-08-10 | $13.81 | $38.69 | 2,024,400 | — | — |
| 1993-08-09 | $14.09 | $39.48 | 1,334,000 | — | — |
| 1993-08-06 | $14.06 | $39.40 | 1,965,200 | — | — |
| 1993-08-05 | $13.88 | $38.87 | 3,531,600 | — | — |
| 1993-08-04 | $13.81 | $38.69 | 1,496,800 | — | — |
| 1993-08-03 | $14.00 | $39.22 | 2,192,400 | — | — |
| 1993-08-02 | $14.06 | $39.40 | 2,048,000 | — | — |
| 1993-07-30 | $13.91 | $38.96 | 740,800 | — | — |
| 1993-07-29 | $13.84 | $38.78 | 1,608,000 | — | — |
| 1993-07-28 | $13.72 | $38.43 | 1,934,000 | — | — |
| 1993-07-27 | $13.63 | $38.17 | 960,000 | — | — |
| 1993-07-26 | $13.53 | $37.91 | 1,731,200 | — | — |
| 1993-07-23 | $13.47 | $37.73 | 1,596,400 | — | — |
| 1993-07-22 | $13.28 | $37.21 | 1,336,800 | — | — |
| 1993-07-21 | $13.34 | $37.38 | 1,417,200 | — | — |
| 1993-07-20 | $13.25 | $37.12 | 3,846,400 | — | — |
| 1993-07-19 | $13.03 | $36.51 | 3,893,600 | — | — |
| 1993-07-16 | $12.91 | $36.16 | 2,812,800 | — | — |
| 1993-07-15 | $13.13 | $36.77 | 3,663,200 | — | — |
| 1993-07-14 | $13.56 | $37.99 | 1,792,400 | — | — |
| 1993-07-13 | $13.63 | $38.17 | 1,985,600 | — | — |
| 1993-07-12 | $13.47 | $37.73 | 913,200 | — | — |
| 1993-07-09 | $13.47 | $37.73 | 2,521,600 | — | — |
| 1993-07-08 | $13.44 | $37.64 | 2,626,000 | — | — |
| 1993-07-07 | $13.34 | $37.38 | 1,936,800 | — | — |
| 1993-07-06 | $13.34 | $37.38 | 1,232,400 | — | — |
| 1993-07-02 | $13.44 | $37.64 | 1,880,400 | — | — |
| 1993-07-01 | $13.94 | $39.05 | 1,894,800 | — | — |
| 1993-06-30 | $14.06 | $39.40 | 2,364,400 | — | — |
| 1993-06-29 | $13.91 | $38.96 | 1,373,600 | — | — |
| 1993-06-28 | $13.81 | $38.69 | 1,063,200 | — | — |
| 1993-06-25 | $13.66 | $38.26 | 1,018,400 | — | — |
| 1993-06-24 | $13.66 | $38.26 | 2,063,600 | — | — |
| 1993-06-23 | $13.56 | $37.99 | 3,404,000 | — | — |
| 1993-06-22 | $14.06 | $39.40 | 770,400 | — | — |
| 1993-06-21 | $14.19 | $39.75 | 753,600 | — | — |
| 1993-06-18 | $14.06 | $39.40 | 1,020,400 | — | — |
| 1993-06-17 | $14.25 | $39.92 | 746,400 | — | — |
| 1993-06-16 | $14.19 | $39.75 | 1,553,200 | — | — |
| 1993-06-15 | $14.19 | $39.75 | 671,600 | — | — |
| 1993-06-14 | $14.38 | $40.27 | 2,183,600 | — | — |
| 1993-06-11 | $14.41 | $40.36 | 4,380,000 | — | — |
| 1993-06-10 | $14.56 | $40.80 | 2,438,400 | — | — |
| 1993-06-09 | $14.41 | $40.36 | 1,819,200 | — | — |
| 1993-06-08 | $14.13 | $39.57 | 1,091,600 | — | — |
| 1993-06-07 | $14.25 | $39.92 | 688,800 | — | — |
| 1993-06-04 | $14.16 | $39.66 | 908,000 | — | — |
| 1993-06-03 | $14.47 | $40.53 | 787,600 | — | — |
| 1993-06-02 | $14.41 | $40.36 | 592,800 | — | — |
| 1993-06-01 | $14.38 | $40.27 | 857,200 | — | — |
| 1993-05-28 | $14.38 | $40.27 | 1,269,200 | — | — |
| 1993-05-27 | $14.63 | $40.97 | 33,651,600 | — | — |
| 1993-05-26 | $14.59 | $40.88 | 41,906,400 | — | — |
| 1993-05-25 | $14.44 | $40.45 | 1,759,200 | — | — |
| 1993-05-24 | $14.28 | $40.01 | 2,133,600 | — | — |
| 1993-05-21 | $14.53 | $40.36 | 3,236,800 | — | — |
| 1993-05-20 | $14.69 | $40.80 | 1,961,200 | — | — |
| 1993-05-19 | $14.63 | $40.62 | 5,271,200 | — | — |
| 1993-05-18 | $14.78 | $41.06 | 1,550,400 | — | — |
| 1993-05-17 | $14.91 | $41.40 | 3,002,800 | — | — |
| 1993-05-14 | $14.97 | $41.58 | 3,300,800 | — | — |
| 1993-05-13 | $15.03 | $41.75 | 8,693,600 | — | — |
| 1993-05-12 | $14.88 | $41.32 | 6,084,400 | — | — |
| 1993-05-11 | $14.53 | $40.36 | 1,914,400 | — | — |
| 1993-05-10 | $14.56 | $40.45 | 1,807,200 | — | — |
| 1993-05-07 | $14.72 | $40.88 | 3,334,800 | — | — |
| 1993-05-06 | $14.66 | $40.71 | 7,166,800 | — | — |
| 1993-05-05 | $14.22 | $39.49 | 1,904,800 | — | — |
| 1993-05-04 | $14.19 | $39.41 | 3,200,400 | — | — |
| 1993-05-03 | $13.97 | $38.80 | 1,462,800 | — | — |
| 1993-04-30 | $14.00 | $38.89 | 1,367,600 | — | — |
| 1993-04-29 | $13.75 | $38.19 | 2,198,800 | — | — |
| 1993-04-28 | $13.50 | $37.50 | 2,698,000 | — | — |
| 1993-04-27 | $13.53 | $37.58 | 2,556,800 | — | — |
| 1993-04-26 | $13.53 | $37.58 | 982,000 | — | — |
| 1993-04-23 | $13.81 | $38.37 | 1,839,600 | — | — |
| 1993-04-22 | $14.00 | $38.89 | 2,508,400 | — | — |
| 1993-04-21 | $14.00 | $38.89 | 2,023,200 | — | — |
| 1993-04-20 | $14.16 | $39.32 | 1,344,800 | — | — |
| 1993-04-19 | $14.13 | $39.23 | 1,568,800 | — | — |
| 1993-04-16 | $14.13 | $39.23 | 1,190,800 | — | — |
| 1993-04-15 | $14.13 | $39.23 | 2,402,000 | — | — |
| 1993-04-14 | $14.28 | $39.67 | 3,515,200 | — | — |
| 1993-04-13 | $14.41 | $40.02 | 3,217,600 | — | — |
| 1993-04-12 | $14.41 | $40.02 | 2,031,200 | — | — |
| 1993-04-08 | $14.22 | $39.49 | 2,450,000 | — | — |
| 1993-04-07 | $14.09 | $39.15 | 2,964,000 | — | — |
| 1993-04-06 | $14.06 | $39.06 | 2,176,800 | — | — |
| 1993-04-05 | $14.03 | $38.97 | 2,390,400 | — | — |
| 1993-04-02 | $13.78 | $38.28 | 2,319,600 | — | — |
| 1993-04-01 | $13.91 | $38.63 | 3,083,200 | — | — |
| 1993-03-31 | $13.84 | $38.45 | 1,695,600 | — | — |
| 1993-03-30 | $14.00 | $38.89 | 3,402,800 | — | — |
| 1993-03-29 | $14.03 | $38.97 | 2,076,800 | — | — |
| 1993-03-26 | $13.81 | $38.37 | 3,540,000 | — | — |
| 1993-03-25 | $13.63 | $37.85 | 2,632,400 | — | — |
| 1993-03-24 | $13.47 | $37.41 | 3,697,200 | — | — |
| 1993-03-23 | $13.41 | $37.24 | 4,066,000 | — | — |
| 1993-03-22 | $13.72 | $38.11 | 3,318,800 | — | — |
| 1993-03-19 | $13.59 | $37.76 | 3,202,800 | — | — |
| 1993-03-18 | $13.50 | $37.50 | 3,388,400 | — | — |
| 1993-03-17 | $13.41 | $37.24 | 6,703,600 | — | — |
| 1993-03-16 | $13.03 | $36.20 | 5,249,200 | — | — |
| 1993-03-15 | $12.59 | $34.98 | 1,034,400 | — | — |
| 1993-03-12 | $12.38 | $34.37 | 1,630,000 | — | — |
| 1993-03-11 | $12.38 | $34.37 | 2,060,400 | — | — |
| 1993-03-10 | $12.56 | $34.89 | 1,771,600 | — | — |
| 1993-03-09 | $12.59 | $34.98 | 3,459,200 | — | — |
| 1993-03-08 | $12.78 | $35.50 | 2,189,600 | — | — |
| 1993-03-05 | $12.72 | $35.33 | 1,854,400 | — | — |
| 1993-03-04 | $12.72 | $35.33 | 2,116,400 | — | — |
| 1993-03-03 | $12.63 | $35.07 | 4,150,000 | — | — |
| 1993-03-02 | $12.53 | $34.81 | 4,017,200 | — | — |
| 1993-03-01 | $12.22 | $33.94 | 2,038,800 | — | — |
| 1993-02-26 | $12.00 | $33.33 | 7,138,800 | — | — |
| 1993-02-25 | $11.94 | $33.16 | 5,032,400 | — | — |
| 1993-02-24 | $12.06 | $33.51 | 38,886,800 | — | — |
| 1993-02-23 | $12.09 | $33.59 | 5,157,200 | — | — |
| 1993-02-22 | $12.16 | $33.77 | 27,840,000 | — | — |
| 1993-02-19 | $12.00 | $33.05 | 2,243,200 | — | — |
| 1993-02-18 | $11.66 | $32.10 | 1,354,800 | — | — |
| 1993-02-17 | $11.63 | $32.02 | 1,784,400 | — | — |
| 1993-02-16 | $11.66 | $32.10 | 3,056,400 | — | — |
| 1993-02-12 | $11.78 | $32.45 | 1,693,200 | — | — |
| 1993-02-11 | $11.97 | $32.96 | 5,181,200 | — | — |
| 1993-02-10 | $11.59 | $31.93 | 3,377,600 | — | — |
| 1993-02-09 | $11.78 | $32.45 | 2,460,400 | — | — |
| 1993-02-08 | $11.94 | $32.88 | 3,708,400 | — | — |
| 1993-02-05 | $11.72 | $32.27 | 2,796,800 | — | — |
| 1993-02-04 | $11.75 | $32.36 | 3,090,000 | — | — |
| 1993-02-03 | $11.75 | $32.36 | 4,032,800 | — | — |
| 1993-02-02 | $11.34 | $31.24 | 2,371,200 | — | — |
| 1993-02-01 | $11.38 | $31.33 | 2,634,800 | — | — |
| 1993-01-29 | $11.13 | $30.64 | 2,062,400 | — | — |
| 1993-01-28 | $11.16 | $30.72 | 5,108,000 | — | — |
| 1993-01-27 | $11.06 | $30.47 | 3,287,600 | — | — |
| 1993-01-26 | $11.28 | $31.07 | 4,748,000 | — | — |
| 1993-01-25 | $11.16 | $30.72 | 6,326,800 | — | — |
| 1993-01-22 | $10.69 | $29.43 | 2,454,400 | — | — |
| 1993-01-21 | $10.72 | $29.52 | 2,671,200 | — | — |
| 1993-01-20 | $10.78 | $29.69 | 2,954,400 | — | — |
| 1993-01-19 | $10.84 | $29.86 | 2,868,800 | — | — |
| 1993-01-18 | $10.84 | $29.86 | 1,932,800 | — | — |
| 1993-01-15 | $10.69 | $29.43 | 4,884,800 | — | — |
| 1993-01-14 | $10.88 | $29.95 | 2,694,000 | — | — |
| 1993-01-13 | $11.13 | $30.64 | 3,045,200 | — | — |
| 1993-01-12 | $11.19 | $30.81 | 2,042,400 | — | — |
| 1993-01-11 | $11.22 | $30.90 | 1,358,000 | — | — |
| 1993-01-08 | $11.13 | $30.64 | 2,068,400 | — | — |
| 1993-01-07 | $11.00 | $30.29 | 3,488,800 | — | — |
| 1993-01-06 | $11.16 | $30.72 | 1,357,200 | — | — |
| 1993-01-05 | $11.19 | $30.81 | 3,122,400 | — | — |
| 1993-01-04 | $11.19 | $30.81 | 1,525,600 | — | — |