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 | $11.13 | $14.40 | 1,516,800 | — | — |
| 1993-12-30 | $11.27 | $14.58 | 1,860,000 | — | — |
| 1993-12-29 | $11.31 | $14.64 | 2,102,400 | — | — |
| 1993-12-28 | $11.30 | $14.62 | 1,989,600 | — | — |
| 1993-12-27 | $11.25 | $14.56 | 1,585,600 | — | — |
| 1993-12-23 | $10.98 | $14.22 | 1,339,200 | — | — |
| 1993-12-22 | $10.92 | $14.14 | 4,719,200 | — | — |
| 1993-12-21 | $10.88 | $14.08 | 1,328,800 | — | — |
| 1993-12-20 | $10.95 | $14.18 | 1,481,600 | — | — |
| 1993-12-17 | $10.80 | $13.98 | 2,665,600 | — | — |
| 1993-12-16 | $10.78 | $13.96 | 2,627,200 | — | — |
| 1993-12-15 | $10.70 | $13.86 | 3,051,200 | — | — |
| 1993-12-14 | $10.59 | $13.71 | 2,560,800 | — | — |
| 1993-12-13 | $10.69 | $13.83 | 2,796,800 | — | — |
| 1993-12-10 | $10.73 | $13.90 | 2,101,600 | — | — |
| 1993-12-09 | $10.75 | $13.92 | 2,121,600 | — | — |
| 1993-12-08 | $10.64 | $13.77 | 3,287,200 | — | — |
| 1993-12-07 | $10.50 | $13.59 | 4,388,000 | — | — |
| 1993-12-06 | $10.73 | $13.90 | 1,884,800 | — | — |
| 1993-12-03 | $10.69 | $13.83 | 1,950,400 | — | — |
| 1993-12-02 | $10.77 | $13.94 | 2,062,400 | — | — |
| 1993-12-01 | $10.73 | $13.90 | 2,388,800 | — | — |
| 1993-11-30 | $10.66 | $13.79 | 1,530,400 | — | — |
| 1993-11-29 | $10.73 | $13.90 | 3,357,600 | — | — |
| 1993-11-26 | $10.70 | $13.86 | 888,000 | — | — |
| 1993-11-24 | $10.70 | $13.86 | 2,663,200 | — | — |
| 1993-11-23 | $10.45 | $13.53 | 4,181,600 | — | — |
| 1993-11-22 | $10.44 | $13.51 | 4,909,600 | — | — |
| 1993-11-19 | $10.69 | $13.83 | 3,768,800 | — | — |
| 1993-11-18 | $10.73 | $13.90 | 3,636,000 | — | — |
| 1993-11-17 | $11.00 | $14.24 | 5,612,800 | — | — |
| 1993-11-16 | $11.09 | $14.36 | 13,015,200 | — | — |
| 1993-11-15 | $11.23 | $14.54 | 4,559,200 | — | — |
| 1993-11-12 | $11.16 | $14.44 | 7,355,200 | — | — |
| 1993-11-11 | $11.30 | $14.62 | 2,155,200 | — | — |
| 1993-11-10 | $11.36 | $14.70 | 2,727,200 | — | — |
| 1993-11-09 | $11.25 | $14.56 | 3,419,200 | — | — |
| 1993-11-08 | $11.42 | $14.79 | 3,280,800 | — | — |
| 1993-11-05 | $11.25 | $14.56 | 4,826,400 | — | — |
| 1993-11-04 | $11.20 | $14.50 | 2,352,800 | — | — |
| 1993-11-03 | $11.38 | $14.72 | 4,109,600 | — | — |
| 1993-11-02 | $11.55 | $14.95 | 2,973,600 | — | — |
| 1993-11-01 | $11.53 | $14.93 | 2,836,000 | — | — |
| 1993-10-29 | $11.44 | $14.81 | 3,135,200 | — | — |
| 1993-10-28 | $11.42 | $14.79 | 5,022,400 | — | — |
| 1993-10-27 | $11.27 | $14.58 | 2,941,600 | — | — |
| 1993-10-26 | $11.38 | $14.72 | 6,049,600 | — | — |
| 1993-10-25 | $11.22 | $14.52 | 4,524,800 | — | — |
| 1993-10-22 | $11.23 | $14.54 | 9,568,800 | — | — |
| 1993-10-21 | $10.73 | $13.90 | 5,994,400 | — | — |
| 1993-10-20 | $10.39 | $13.45 | 4,016,800 | — | — |
| 1993-10-19 | $10.31 | $13.35 | 1,830,400 | — | — |
| 1993-10-18 | $10.14 | $13.10 | 2,056,800 | — | — |
| 1993-10-15 | $10.09 | $13.04 | 2,085,600 | — | — |
| 1993-10-14 | $10.06 | $13.00 | 1,633,600 | — | — |
| 1993-10-13 | $10.13 | $13.08 | 2,816,800 | — | — |
| 1993-10-12 | $10.05 | $12.98 | 1,113,600 | — | — |
| 1993-10-11 | $10.13 | $13.08 | 670,400 | — | — |
| 1993-10-08 | $10.14 | $13.10 | 1,472,800 | — | — |
| 1993-10-07 | $10.13 | $13.08 | 1,778,400 | — | — |
| 1993-10-06 | $10.13 | $13.08 | 1,945,600 | — | — |
| 1993-10-05 | $10.09 | $13.04 | 1,233,600 | — | — |
| 1993-10-04 | $10.13 | $13.08 | 3,020,000 | — | — |
| 1993-10-01 | $10.03 | $12.96 | 6,076,800 | — | — |
| 1993-09-30 | $9.88 | $12.76 | 2,443,200 | — | — |
| 1993-09-29 | $9.88 | $12.76 | 1,392,000 | — | — |
| 1993-09-28 | $9.92 | $12.82 | 1,304,000 | — | — |
| 1993-09-27 | $9.89 | $12.78 | 2,549,600 | — | — |
| 1993-09-24 | $9.77 | $12.62 | 1,856,800 | — | — |
| 1993-09-23 | $9.63 | $12.44 | 3,177,600 | — | — |
| 1993-09-22 | $9.72 | $12.56 | 3,344,000 | — | — |
| 1993-09-21 | $9.64 | $12.46 | 6,580,000 | — | — |
| 1993-09-20 | $9.88 | $12.76 | 868,800 | — | — |
| 1993-09-17 | $9.98 | $12.90 | 3,197,600 | — | — |
| 1993-09-16 | $9.95 | $12.86 | 1,539,200 | — | — |
| 1993-09-15 | $9.94 | $12.84 | 1,457,600 | — | — |
| 1993-09-14 | $9.97 | $12.88 | 1,600,800 | — | — |
| 1993-09-13 | $10.03 | $12.96 | 2,816,000 | — | — |
| 1993-09-10 | $9.97 | $12.88 | 1,713,600 | — | — |
| 1993-09-09 | $10.03 | $12.96 | 2,416,800 | — | — |
| 1993-09-08 | $9.89 | $12.78 | 2,251,200 | — | — |
| 1993-09-07 | $9.89 | $12.78 | 1,465,600 | — | — |
| 1993-09-03 | $10.00 | $12.92 | 1,772,800 | — | — |
| 1993-09-02 | $10.09 | $13.04 | 1,476,000 | — | — |
| 1993-09-01 | $10.25 | $13.24 | 1,133,600 | — | — |
| 1993-08-31 | $10.28 | $13.28 | 1,824,000 | — | — |
| 1993-08-30 | $10.22 | $13.20 | 1,095,200 | — | — |
| 1993-08-27 | $10.27 | $13.26 | 1,496,000 | — | — |
| 1993-08-26 | $10.30 | $13.30 | 1,776,800 | — | — |
| 1993-08-25 | $10.31 | $13.32 | 2,580,800 | — | — |
| 1993-08-24 | $10.30 | $13.30 | 3,980,800 | — | — |
| 1993-08-23 | $10.08 | $13.02 | 1,615,200 | — | — |
| 1993-08-20 | $10.09 | $13.04 | 1,517,600 | — | — |
| 1993-08-19 | $10.16 | $13.12 | 2,950,400 | — | — |
| 1993-08-18 | $10.16 | $13.12 | 2,876,000 | — | — |
| 1993-08-17 | $10.05 | $12.98 | 1,740,000 | — | — |
| 1993-08-16 | $10.08 | $13.02 | 1,252,800 | — | — |
| 1993-08-13 | $10.17 | $13.14 | 2,137,600 | — | — |
| 1993-08-12 | $10.17 | $13.14 | 2,612,000 | — | — |
| 1993-08-11 | $10.30 | $13.30 | 4,725,600 | — | — |
| 1993-08-10 | $10.09 | $13.04 | 5,660,800 | — | — |
| 1993-08-09 | $9.92 | $12.82 | 1,545,600 | — | — |
| 1993-08-06 | $9.86 | $12.74 | 929,600 | — | — |
| 1993-08-05 | $9.88 | $12.76 | 1,470,400 | — | — |
| 1993-08-04 | $9.98 | $12.90 | 2,615,200 | — | — |
| 1993-08-03 | $9.98 | $12.90 | 4,003,200 | — | — |
| 1993-08-02 | $9.77 | $12.62 | 3,388,800 | — | — |
| 1993-07-30 | $9.61 | $12.42 | 1,701,600 | — | — |
| 1993-07-29 | $9.67 | $12.50 | 2,420,000 | — | — |
| 1993-07-28 | $9.73 | $12.58 | 2,495,200 | — | — |
| 1993-07-27 | $9.88 | $12.76 | 3,019,200 | — | — |
| 1993-07-26 | $9.97 | $12.88 | 4,442,400 | — | — |
| 1993-07-23 | $10.03 | $12.96 | 7,535,200 | — | — |
| 1993-07-22 | $9.70 | $12.54 | 3,724,800 | — | — |
| 1993-07-21 | $9.78 | $12.64 | 6,084,000 | — | — |
| 1993-07-20 | $9.75 | $12.60 | 4,306,400 | — | — |
| 1993-07-19 | $9.95 | $12.86 | 3,573,600 | — | — |
| 1993-07-16 | $9.75 | $12.60 | 3,164,000 | — | — |
| 1993-07-15 | $9.64 | $12.46 | 4,019,200 | — | — |
| 1993-07-14 | $9.56 | $12.36 | 1,204,000 | — | — |
| 1993-07-13 | $9.55 | $12.31 | 1,306,400 | — | — |
| 1993-07-12 | $9.52 | $12.27 | 2,354,400 | — | — |
| 1993-07-09 | $9.39 | $12.11 | 1,802,400 | — | — |
| 1993-07-08 | $9.39 | $12.11 | 2,792,000 | — | — |
| 1993-07-07 | $9.36 | $12.07 | 3,007,200 | — | — |
| 1993-07-06 | $9.19 | $11.85 | 1,628,000 | — | — |
| 1993-07-02 | $9.14 | $11.79 | 2,179,200 | — | — |
| 1993-07-01 | $9.25 | $11.93 | 1,599,200 | — | — |
| 1993-06-30 | $9.36 | $12.07 | 1,680,800 | — | — |
| 1993-06-29 | $9.31 | $12.01 | 1,513,600 | — | — |
| 1993-06-28 | $9.41 | $12.13 | 3,161,600 | — | — |
| 1993-06-25 | $9.08 | $11.71 | 1,879,200 | — | — |
| 1993-06-24 | $9.09 | $11.73 | 2,380,000 | — | — |
| 1993-06-23 | $9.11 | $11.75 | 3,429,600 | — | — |
| 1993-06-22 | $9.28 | $11.97 | 3,977,600 | — | — |
| 1993-06-21 | $9.47 | $12.21 | 9,511,200 | — | — |
| 1993-06-18 | $9.66 | $12.45 | 4,468,800 | — | — |
| 1993-06-17 | $9.67 | $12.47 | 3,187,200 | — | — |
| 1993-06-16 | $9.64 | $12.43 | 5,884,000 | — | — |
| 1993-06-15 | $9.70 | $12.51 | 6,014,400 | — | — |
| 1993-06-14 | $9.72 | $12.53 | 6,275,200 | — | — |
| 1993-06-11 | $9.48 | $12.23 | 5,052,800 | — | — |
| 1993-06-10 | $9.39 | $12.11 | 4,636,800 | — | — |
| 1993-06-09 | $9.27 | $11.95 | 3,615,200 | — | — |
| 1993-06-08 | $9.41 | $12.13 | 3,184,000 | — | — |
| 1993-06-07 | $9.44 | $12.17 | 5,240,000 | — | — |
| 1993-06-04 | $9.34 | $12.05 | 1,662,400 | — | — |
| 1993-06-03 | $9.25 | $11.93 | 3,005,600 | — | — |
| 1993-06-02 | $9.34 | $12.05 | 4,203,200 | — | — |
| 1993-06-01 | $9.28 | $11.97 | 5,692,800 | — | — |
| 1993-05-28 | $8.95 | $11.55 | 2,902,400 | — | — |
| 1993-05-27 | $9.09 | $11.73 | 5,074,400 | — | — |
| 1993-05-26 | $8.80 | $11.34 | 5,697,600 | — | — |
| 1993-05-25 | $8.73 | $11.26 | 4,324,000 | — | — |
| 1993-05-24 | $8.67 | $11.18 | 4,188,000 | — | — |
| 1993-05-21 | $8.64 | $11.14 | 3,427,200 | — | — |
| 1993-05-20 | $8.70 | $11.22 | 5,092,800 | — | — |
| 1993-05-19 | $8.59 | $11.08 | 3,344,800 | — | — |
| 1993-05-18 | $8.50 | $10.96 | 3,900,000 | — | — |
| 1993-05-17 | $8.63 | $11.12 | 2,835,200 | — | — |
| 1993-05-14 | $8.69 | $11.20 | 2,869,600 | — | — |
| 1993-05-13 | $8.78 | $11.32 | 6,898,400 | — | — |
| 1993-05-12 | $8.73 | $11.26 | 4,359,200 | — | — |
| 1993-05-11 | $8.72 | $11.24 | 2,147,200 | — | — |
| 1993-05-10 | $8.61 | $11.10 | 3,393,600 | — | — |
| 1993-05-07 | $8.48 | $10.94 | 2,712,000 | — | — |
| 1993-05-06 | $8.56 | $11.04 | 3,562,400 | — | — |
| 1993-05-05 | $8.59 | $11.08 | 1,577,600 | — | — |
| 1993-05-04 | $8.55 | $11.02 | 2,713,600 | — | — |
| 1993-05-03 | $8.61 | $11.10 | 4,530,400 | — | — |
| 1993-04-30 | $8.66 | $11.16 | 4,747,200 | — | — |
| 1993-04-29 | $8.61 | $11.10 | 8,115,200 | — | — |
| 1993-04-28 | $8.39 | $10.82 | 2,240,800 | — | — |
| 1993-04-27 | $8.38 | $10.80 | 3,274,400 | — | — |
| 1993-04-26 | $8.38 | $10.80 | 4,387,200 | — | — |
| 1993-04-23 | $8.36 | $10.78 | 10,925,600 | — | — |
| 1993-04-22 | $8.44 | $10.88 | 16,279,200 | — | — |
| 1993-04-21 | $7.78 | $10.03 | 3,272,800 | — | — |
| 1993-04-20 | $7.69 | $9.91 | 3,188,000 | — | — |
| 1993-04-19 | $7.78 | $10.01 | 3,861,600 | — | — |
| 1993-04-16 | $7.70 | $9.91 | 1,708,800 | — | — |
| 1993-04-15 | $7.70 | $9.91 | 2,017,600 | — | — |
| 1993-04-14 | $7.61 | $9.79 | 977,600 | — | — |
| 1993-04-13 | $7.64 | $9.83 | 1,969,600 | — | — |
| 1993-04-12 | $7.58 | $9.75 | 1,460,000 | — | — |
| 1993-04-08 | $7.47 | $9.61 | 1,941,600 | — | — |
| 1993-04-07 | $7.45 | $9.59 | 4,337,600 | — | — |
| 1993-04-06 | $7.36 | $9.47 | 2,448,000 | — | — |
| 1993-04-05 | $7.27 | $9.35 | 3,388,800 | — | — |
| 1993-04-02 | $7.30 | $9.39 | 1,704,000 | — | — |
| 1993-04-01 | $7.39 | $9.51 | 1,955,200 | — | — |
| 1993-03-31 | $7.39 | $9.51 | 1,973,600 | — | — |
| 1993-03-30 | $7.53 | $9.69 | 1,378,400 | — | — |
| 1993-03-29 | $7.53 | $9.69 | 2,479,200 | — | — |
| 1993-03-26 | $7.44 | $9.57 | 2,547,200 | — | — |
| 1993-03-25 | $7.45 | $9.59 | 1,631,200 | — | — |
| 1993-03-24 | $7.45 | $9.59 | 2,788,800 | — | — |
| 1993-03-23 | $7.42 | $9.55 | 2,774,400 | — | — |
| 1993-03-22 | $7.31 | $9.41 | 1,592,000 | — | — |
| 1993-03-19 | $7.25 | $9.33 | 2,337,600 | — | — |
| 1993-03-18 | $7.25 | $9.33 | 1,567,200 | — | — |
| 1993-03-17 | $7.22 | $9.29 | 1,003,200 | — | — |
| 1993-03-16 | $7.20 | $9.27 | 5,005,600 | — | — |
| 1993-03-15 | $7.25 | $9.33 | 1,596,800 | — | — |
| 1993-03-12 | $7.22 | $9.29 | 3,956,800 | — | — |
| 1993-03-11 | $7.33 | $9.43 | 1,579,200 | — | — |
| 1993-03-10 | $7.41 | $9.53 | 1,620,000 | — | — |
| 1993-03-09 | $7.45 | $9.59 | 2,798,400 | — | — |
| 1993-03-08 | $7.44 | $9.57 | 2,450,400 | — | — |
| 1993-03-05 | $7.34 | $9.45 | 3,344,800 | — | — |
| 1993-03-04 | $7.31 | $9.41 | 1,244,000 | — | — |
| 1993-03-03 | $7.41 | $9.53 | 2,596,800 | — | — |
| 1993-03-02 | $7.36 | $9.47 | 1,990,400 | — | — |
| 1993-03-01 | $7.23 | $9.31 | 1,964,000 | — | — |
| 1993-02-26 | $7.25 | $9.33 | 2,514,400 | — | — |
| 1993-02-25 | $7.06 | $9.09 | 1,560,000 | — | — |
| 1993-02-24 | $7.08 | $9.11 | 5,100,000 | — | — |
| 1993-02-23 | $6.92 | $8.90 | 1,938,400 | — | — |
| 1993-02-22 | $6.98 | $8.99 | 1,625,600 | — | — |
| 1993-02-19 | $6.95 | $8.94 | 2,276,000 | — | — |
| 1993-02-18 | $7.03 | $9.05 | 3,110,400 | — | — |
| 1993-02-17 | $6.98 | $8.99 | 2,675,200 | — | — |
| 1993-02-16 | $6.97 | $8.96 | 3,858,400 | — | — |
| 1993-02-12 | $7.16 | $9.21 | 2,405,600 | — | — |
| 1993-02-11 | $7.19 | $9.25 | 1,112,000 | — | — |
| 1993-02-10 | $7.06 | $9.09 | 2,071,200 | — | — |
| 1993-02-09 | $7.20 | $9.27 | 1,307,200 | — | — |
| 1993-02-08 | $7.30 | $9.39 | 1,189,600 | — | — |
| 1993-02-05 | $7.42 | $9.55 | 3,313,600 | — | — |
| 1993-02-04 | $7.38 | $9.49 | 3,324,000 | — | — |
| 1993-02-03 | $7.28 | $9.37 | 3,037,600 | — | — |
| 1993-02-02 | $7.09 | $9.13 | 1,416,800 | — | — |
| 1993-02-01 | $7.00 | $9.01 | 932,000 | — | — |
| 1993-01-29 | $7.02 | $9.03 | 1,144,000 | — | — |
| 1993-01-28 | $7.03 | $9.05 | 867,200 | — | — |
| 1993-01-27 | $7.13 | $9.17 | 2,438,400 | — | — |
| 1993-01-26 | $7.03 | $9.05 | 2,633,600 | — | — |
| 1993-01-25 | $6.84 | $8.80 | 5,190,400 | — | — |
| 1993-01-22 | $6.91 | $8.88 | 2,133,600 | — | — |
| 1993-01-21 | $6.81 | $8.76 | 4,277,600 | — | — |
| 1993-01-20 | $7.00 | $9.01 | 1,703,200 | — | — |
| 1993-01-19 | $7.06 | $9.09 | 2,134,400 | — | — |
| 1993-01-18 | $7.08 | $9.11 | 2,005,600 | — | — |
| 1993-01-15 | $7.09 | $9.13 | 1,779,200 | — | — |
| 1993-01-14 | $6.94 | $8.92 | 1,187,200 | — | — |
| 1993-01-13 | $6.95 | $8.94 | 1,910,400 | — | — |
| 1993-01-12 | $7.05 | $9.04 | 1,228,000 | — | — |
| 1993-01-11 | $7.14 | $9.16 | 1,303,200 | — | — |
| 1993-01-08 | $7.13 | $9.14 | 2,525,600 | — | — |
| 1993-01-07 | $7.06 | $9.06 | 3,789,600 | — | — |
| 1993-01-06 | $6.97 | $8.94 | 3,518,400 | — | — |
| 1993-01-05 | $6.81 | $8.74 | 719,200 | — | — |
| 1993-01-04 | $6.80 | $8.72 | 1,392,000 | — | — |