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 | $12.33 | $26.78 | 981,000 | — | — |
| 1993-12-30 | $12.31 | $26.73 | 4,612,800 | — | — |
| 1993-12-29 | $12.33 | $26.78 | 974,400 | — | — |
| 1993-12-28 | $12.27 | $26.64 | 874,800 | — | — |
| 1993-12-27 | $12.27 | $26.64 | 1,273,200 | — | — |
| 1993-12-23 | $12.02 | $25.92 | 930,600 | — | — |
| 1993-12-22 | $12.04 | $25.97 | 1,505,400 | — | — |
| 1993-12-21 | $12.00 | $25.88 | 1,561,800 | — | — |
| 1993-12-20 | $11.96 | $25.79 | 1,087,800 | — | — |
| 1993-12-17 | $11.94 | $25.74 | 2,059,800 | — | — |
| 1993-12-16 | $11.83 | $25.52 | 1,333,200 | — | — |
| 1993-12-15 | $11.81 | $25.47 | 2,127,000 | — | — |
| 1993-12-14 | $11.69 | $25.20 | 1,923,000 | — | — |
| 1993-12-13 | $11.58 | $24.98 | 1,819,800 | — | — |
| 1993-12-10 | $11.67 | $25.16 | 2,850,000 | — | — |
| 1993-12-09 | $11.79 | $25.43 | 5,506,800 | — | — |
| 1993-12-08 | $11.50 | $24.80 | 10,377,600 | — | — |
| 1993-12-07 | $11.73 | $25.29 | 10,423,800 | — | — |
| 1993-12-06 | $12.29 | $26.50 | 1,780,200 | — | — |
| 1993-12-03 | $12.00 | $25.88 | 1,539,600 | — | — |
| 1993-12-02 | $11.94 | $25.74 | 1,683,000 | — | — |
| 1993-12-01 | $12.00 | $25.88 | 1,983,600 | — | — |
| 1993-11-30 | $11.81 | $25.47 | 2,324,400 | — | — |
| 1993-11-29 | $11.83 | $25.52 | 2,913,000 | — | — |
| 1993-11-26 | $11.90 | $25.65 | 679,200 | — | — |
| 1993-11-24 | $11.79 | $25.43 | 1,935,600 | — | — |
| 1993-11-23 | $11.27 | $24.30 | 1,473,600 | — | — |
| 1993-11-22 | $11.42 | $24.62 | 3,578,400 | — | — |
| 1993-11-19 | $11.67 | $25.16 | 2,537,400 | — | — |
| 1993-11-18 | $11.85 | $25.56 | 3,488,400 | — | — |
| 1993-11-17 | $12.00 | $25.88 | 3,286,200 | — | — |
| 1993-11-16 | $11.98 | $25.83 | 3,334,800 | — | — |
| 1993-11-15 | $12.21 | $26.32 | 1,555,800 | — | — |
| 1993-11-12 | $12.23 | $26.37 | 1,129,800 | — | — |
| 1993-11-11 | $12.21 | $26.32 | 1,434,000 | — | — |
| 1993-11-10 | $12.23 | $26.37 | 2,118,000 | — | — |
| 1993-11-09 | $12.35 | $26.64 | 2,923,800 | — | — |
| 1993-11-08 | $12.40 | $26.73 | 2,181,600 | — | — |
| 1993-11-05 | $12.25 | $26.41 | 3,076,200 | — | — |
| 1993-11-04 | $12.29 | $26.50 | 2,744,400 | — | — |
| 1993-11-03 | $12.42 | $26.77 | 1,648,800 | — | — |
| 1993-11-02 | $12.83 | $27.67 | 1,669,200 | — | — |
| 1993-11-01 | $12.92 | $27.85 | 1,848,000 | — | — |
| 1993-10-29 | $12.88 | $27.76 | 1,805,400 | — | — |
| 1993-10-28 | $12.83 | $27.67 | 1,824,000 | — | — |
| 1993-10-27 | $12.94 | $27.90 | 2,467,200 | — | — |
| 1993-10-26 | $12.85 | $27.72 | 2,512,800 | — | — |
| 1993-10-25 | $12.63 | $27.22 | 2,631,600 | — | — |
| 1993-10-22 | $12.40 | $26.73 | 2,467,200 | — | — |
| 1993-10-21 | $12.10 | $26.10 | 1,922,400 | — | — |
| 1993-10-20 | $12.13 | $26.15 | 1,778,400 | — | — |
| 1993-10-19 | $12.06 | $26.01 | 2,325,600 | — | — |
| 1993-10-18 | $12.21 | $26.32 | 1,215,600 | — | — |
| 1993-10-15 | $12.27 | $26.46 | 1,660,200 | — | — |
| 1993-10-14 | $12.21 | $26.32 | 1,200,000 | — | — |
| 1993-10-13 | $12.35 | $26.64 | 1,621,800 | — | — |
| 1993-10-12 | $12.23 | $26.37 | 1,550,400 | — | — |
| 1993-10-11 | $12.23 | $26.37 | 890,400 | — | — |
| 1993-10-08 | $12.13 | $26.15 | 1,806,000 | — | — |
| 1993-10-07 | $12.25 | $26.41 | 1,118,400 | — | — |
| 1993-10-06 | $12.15 | $26.19 | 2,920,200 | — | — |
| 1993-10-05 | $12.46 | $26.86 | 2,183,400 | — | — |
| 1993-10-04 | $12.44 | $26.82 | 1,829,400 | — | — |
| 1993-10-01 | $12.33 | $26.59 | 3,897,000 | — | — |
| 1993-09-30 | $12.06 | $26.01 | 15,337,200 | — | — |
| 1993-09-29 | $12.15 | $26.19 | 4,167,600 | — | — |
| 1993-09-28 | $12.19 | $26.28 | 4,226,400 | — | — |
| 1993-09-27 | $11.94 | $25.74 | 4,227,600 | — | — |
| 1993-09-24 | $11.69 | $25.20 | 10,911,600 | — | — |
| 1993-09-23 | $11.35 | $24.30 | 13,827,000 | — | — |
| 1993-09-22 | $11.42 | $24.44 | 4,218,600 | — | — |
| 1993-09-21 | $11.25 | $24.08 | 5,482,200 | — | — |
| 1993-09-20 | $11.38 | $24.35 | 2,899,800 | — | — |
| 1993-09-17 | $11.56 | $24.75 | 2,161,800 | — | — |
| 1993-09-16 | $11.60 | $24.84 | 1,938,000 | — | — |
| 1993-09-15 | $11.38 | $24.35 | 3,073,200 | — | — |
| 1993-09-14 | $11.67 | $24.97 | 2,008,800 | — | — |
| 1993-09-13 | $11.71 | $25.06 | 1,224,000 | — | — |
| 1993-09-10 | $11.69 | $25.02 | 2,643,600 | — | — |
| 1993-09-09 | $11.58 | $24.79 | 2,047,800 | — | — |
| 1993-09-08 | $11.35 | $24.30 | 2,259,600 | — | — |
| 1993-09-07 | $11.35 | $24.30 | 1,463,400 | — | — |
| 1993-09-03 | $11.44 | $24.48 | 3,127,200 | — | — |
| 1993-09-02 | $11.29 | $24.17 | 4,996,800 | — | — |
| 1993-09-01 | $11.71 | $25.06 | 3,354,000 | — | — |
| 1993-08-31 | $12.15 | $26.00 | 2,365,800 | — | — |
| 1993-08-30 | $12.33 | $26.40 | 1,641,600 | — | — |
| 1993-08-27 | $12.23 | $26.18 | 1,629,000 | — | — |
| 1993-08-26 | $12.27 | $26.27 | 3,924,000 | — | — |
| 1993-08-25 | $12.25 | $26.22 | 588,600 | — | — |
| 1993-08-24 | $12.33 | $26.40 | 9,505,200 | — | — |
| 1993-08-23 | $11.46 | $24.53 | 1,030,200 | — | — |
| 1993-08-20 | $11.46 | $24.53 | 798,000 | — | — |
| 1993-08-19 | $11.50 | $24.62 | 1,728,600 | — | — |
| 1993-08-18 | $11.52 | $24.66 | 1,934,400 | — | — |
| 1993-08-17 | $11.48 | $24.57 | 1,261,800 | — | — |
| 1993-08-16 | $11.33 | $24.26 | 1,303,200 | — | — |
| 1993-08-13 | $11.42 | $24.44 | 1,677,600 | — | — |
| 1993-08-12 | $11.19 | $23.95 | 1,518,000 | — | — |
| 1993-08-11 | $11.19 | $23.95 | 1,843,800 | — | — |
| 1993-08-10 | $11.13 | $23.81 | 2,306,400 | — | — |
| 1993-08-09 | $10.96 | $23.46 | 966,000 | — | — |
| 1993-08-06 | $10.81 | $23.14 | 700,200 | — | — |
| 1993-08-05 | $10.88 | $23.28 | 924,000 | — | — |
| 1993-08-04 | $10.88 | $23.28 | 1,847,400 | — | — |
| 1993-08-03 | $10.77 | $23.05 | 1,479,600 | — | — |
| 1993-08-02 | $10.48 | $22.43 | 1,419,600 | — | — |
| 1993-07-30 | $10.60 | $22.70 | 696,600 | — | — |
| 1993-07-29 | $10.65 | $22.79 | 540,600 | — | — |
| 1993-07-28 | $10.67 | $22.83 | 1,245,600 | — | — |
| 1993-07-27 | $10.73 | $22.97 | 1,911,600 | — | — |
| 1993-07-26 | $10.85 | $23.23 | 618,600 | — | — |
| 1993-07-23 | $10.85 | $23.23 | 1,252,800 | — | — |
| 1993-07-22 | $10.77 | $23.05 | 1,179,000 | — | — |
| 1993-07-21 | $10.96 | $23.46 | 871,200 | — | — |
| 1993-07-20 | $10.98 | $23.50 | 3,577,200 | — | — |
| 1993-07-19 | $10.98 | $23.50 | 1,329,000 | — | — |
| 1993-07-16 | $10.88 | $23.28 | 2,412,000 | — | — |
| 1993-07-15 | $10.98 | $23.50 | 975,000 | — | — |
| 1993-07-14 | $10.98 | $23.50 | 2,532,600 | — | — |
| 1993-07-13 | $10.85 | $23.23 | 2,269,800 | — | — |
| 1993-07-12 | $10.90 | $23.32 | 2,661,600 | — | — |
| 1993-07-09 | $10.90 | $23.32 | 5,907,600 | — | — |
| 1993-07-08 | $10.96 | $23.46 | 4,083,000 | — | — |
| 1993-07-07 | $11.06 | $23.68 | 2,302,200 | — | — |
| 1993-07-06 | $11.00 | $23.55 | 3,684,600 | — | — |
| 1993-07-02 | $11.06 | $23.68 | 1,854,000 | — | — |
| 1993-07-01 | $10.90 | $23.32 | 1,091,400 | — | — |
| 1993-06-30 | $11.06 | $23.68 | 3,158,400 | — | — |
| 1993-06-29 | $10.77 | $23.05 | 958,200 | — | — |
| 1993-06-28 | $10.73 | $22.97 | 1,549,800 | — | — |
| 1993-06-25 | $10.77 | $23.05 | 709,200 | — | — |
| 1993-06-24 | $10.83 | $23.19 | 2,152,200 | — | — |
| 1993-06-23 | $10.92 | $23.19 | 2,024,400 | — | — |
| 1993-06-22 | $10.71 | $22.75 | 3,014,400 | — | — |
| 1993-06-21 | $10.79 | $22.92 | 4,260,600 | — | — |
| 1993-06-18 | $10.90 | $23.14 | 1,564,800 | — | — |
| 1993-06-17 | $10.79 | $22.92 | 1,414,800 | — | — |
| 1993-06-16 | $10.79 | $22.92 | 1,518,600 | — | — |
| 1993-06-15 | $11.04 | $23.45 | 2,596,800 | — | — |
| 1993-06-14 | $11.13 | $23.63 | 2,677,800 | — | — |
| 1993-06-11 | $10.96 | $23.28 | 3,021,600 | — | — |
| 1993-06-10 | $10.71 | $22.75 | 1,836,000 | — | — |
| 1993-06-09 | $10.88 | $23.10 | 3,628,800 | — | — |
| 1993-06-08 | $10.98 | $23.32 | 2,661,600 | — | — |
| 1993-06-07 | $10.90 | $23.14 | 2,384,400 | — | — |
| 1993-06-04 | $10.77 | $22.88 | 2,506,200 | — | — |
| 1993-06-03 | $10.71 | $22.75 | 1,817,400 | — | — |
| 1993-06-02 | $10.63 | $22.57 | 1,503,000 | — | — |
| 1993-06-01 | $10.58 | $22.48 | 1,707,000 | — | — |
| 1993-05-28 | $10.52 | $22.35 | 1,147,200 | — | — |
| 1993-05-27 | $10.54 | $22.39 | 2,572,800 | — | — |
| 1993-05-26 | $10.50 | $22.30 | 5,500,200 | — | — |
| 1993-05-25 | $10.65 | $22.61 | 10,108,800 | — | — |
| 1993-05-24 | $10.19 | $21.64 | 7,621,800 | — | — |
| 1993-05-21 | $9.81 | $20.84 | 2,267,400 | — | — |
| 1993-05-20 | $9.67 | $20.53 | 3,041,400 | — | — |
| 1993-05-19 | $9.54 | $20.27 | 2,593,800 | — | — |
| 1993-05-18 | $9.33 | $19.83 | 1,171,200 | — | — |
| 1993-05-17 | $9.33 | $19.83 | 1,009,800 | — | — |
| 1993-05-14 | $9.38 | $19.91 | 1,372,800 | — | — |
| 1993-05-13 | $9.63 | $20.44 | 5,025,000 | — | — |
| 1993-05-12 | $9.67 | $20.53 | 4,485,600 | — | — |
| 1993-05-11 | $9.56 | $20.31 | 1,152,600 | — | — |
| 1993-05-10 | $9.54 | $20.27 | 1,422,000 | — | — |
| 1993-05-07 | $9.48 | $20.14 | 1,432,800 | — | — |
| 1993-05-06 | $9.67 | $20.53 | 789,000 | — | — |
| 1993-05-05 | $9.88 | $20.98 | 1,006,800 | — | — |
| 1993-05-04 | $9.94 | $21.11 | 1,608,000 | — | — |
| 1993-05-03 | $9.81 | $20.84 | 1,386,000 | — | — |
| 1993-04-30 | $10.04 | $21.33 | 1,375,800 | — | — |
| 1993-04-29 | $10.08 | $21.42 | 2,452,800 | — | — |
| 1993-04-28 | $9.77 | $20.75 | 2,605,800 | — | — |
| 1993-04-27 | $9.98 | $21.20 | 3,912,000 | — | — |
| 1993-04-26 | $9.60 | $20.40 | 1,879,200 | — | — |
| 1993-04-23 | $9.58 | $20.36 | 2,466,600 | — | — |
| 1993-04-22 | $9.71 | $20.62 | 7,452,600 | — | — |
| 1993-04-21 | $9.33 | $19.83 | 3,627,600 | — | — |
| 1993-04-20 | $9.40 | $19.96 | 1,902,600 | — | — |
| 1993-04-19 | $9.60 | $20.40 | 2,784,000 | — | — |
| 1993-04-16 | $9.75 | $20.71 | 1,116,000 | — | — |
| 1993-04-15 | $9.73 | $20.67 | 2,131,200 | — | — |
| 1993-04-14 | $9.75 | $20.71 | 1,853,400 | — | — |
| 1993-04-13 | $9.75 | $20.71 | 5,195,400 | — | — |
| 1993-04-12 | $9.44 | $20.05 | 1,746,000 | — | — |
| 1993-04-08 | $9.19 | $19.52 | 571,800 | — | — |
| 1993-04-07 | $9.17 | $19.47 | 1,311,600 | — | — |
| 1993-04-06 | $9.04 | $19.21 | 709,200 | — | — |
| 1993-04-05 | $9.08 | $19.29 | 1,569,000 | — | — |
| 1993-04-02 | $9.00 | $19.12 | 1,813,200 | — | — |
| 1993-04-01 | $8.90 | $18.90 | 880,800 | — | — |
| 1993-03-31 | $8.85 | $18.81 | 1,477,200 | — | — |
| 1993-03-30 | $8.85 | $18.81 | 2,014,200 | — | — |
| 1993-03-29 | $8.88 | $18.85 | 1,251,000 | — | — |
| 1993-03-26 | $8.94 | $18.98 | 1,167,000 | — | — |
| 1993-03-25 | $8.88 | $18.85 | 718,800 | — | — |
| 1993-03-24 | $8.90 | $18.72 | 2,049,000 | — | — |
| 1993-03-23 | $8.92 | $18.76 | 1,602,000 | — | — |
| 1993-03-22 | $8.98 | $18.89 | 1,955,400 | — | — |
| 1993-03-19 | $8.79 | $18.50 | 1,072,800 | — | — |
| 1993-03-18 | $8.85 | $18.63 | 2,112,000 | — | — |
| 1993-03-17 | $8.88 | $18.68 | 2,253,000 | — | — |
| 1993-03-16 | $9.04 | $19.03 | 991,800 | — | — |
| 1993-03-15 | $9.33 | $19.64 | 4,642,800 | — | — |
| 1993-03-12 | $9.17 | $19.29 | 2,628,600 | — | — |
| 1993-03-11 | $9.15 | $19.25 | 3,394,200 | — | — |
| 1993-03-10 | $9.29 | $19.55 | 3,724,200 | — | — |
| 1993-03-09 | $9.42 | $19.81 | 2,401,800 | — | — |
| 1993-03-08 | $9.17 | $19.29 | 1,812,600 | — | — |
| 1993-03-05 | $9.00 | $18.94 | 2,725,200 | — | — |
| 1993-03-04 | $8.77 | $18.46 | 1,665,600 | — | — |
| 1993-03-03 | $8.88 | $18.68 | 1,672,800 | — | — |
| 1993-03-02 | $8.79 | $18.50 | 4,374,600 | — | — |
| 1993-03-01 | $8.92 | $18.76 | 3,882,600 | — | — |
| 1993-02-26 | $8.67 | $18.24 | 4,340,400 | — | — |
| 1993-02-25 | $8.54 | $17.97 | 4,328,400 | — | — |
| 1993-02-24 | $8.46 | $17.80 | 9,930,600 | — | — |
| 1993-02-23 | $8.04 | $16.92 | 3,867,600 | — | — |
| 1993-02-22 | $7.58 | $15.96 | 2,014,200 | — | — |
| 1993-02-19 | $7.71 | $16.22 | 694,800 | — | — |
| 1993-02-18 | $7.77 | $16.35 | 1,586,400 | — | — |
| 1993-02-17 | $7.73 | $16.26 | 1,480,800 | — | — |
| 1993-02-16 | $7.79 | $16.40 | 1,728,000 | — | — |
| 1993-02-12 | $8.08 | $17.01 | 1,060,200 | — | — |
| 1993-02-11 | $8.08 | $17.01 | 824,400 | — | — |
| 1993-02-10 | $7.83 | $16.48 | 1,613,400 | — | — |
| 1993-02-09 | $7.79 | $16.40 | 1,546,800 | — | — |
| 1993-02-08 | $7.75 | $16.31 | 1,191,000 | — | — |
| 1993-02-05 | $8.00 | $16.83 | 1,656,600 | — | — |
| 1993-02-04 | $7.96 | $16.75 | 2,101,200 | — | — |
| 1993-02-03 | $7.92 | $16.66 | 2,038,800 | — | — |
| 1993-02-02 | $7.79 | $16.40 | 806,400 | — | — |
| 1993-02-01 | $7.75 | $16.31 | 677,400 | — | — |
| 1993-01-29 | $7.73 | $16.26 | 1,295,400 | — | — |
| 1993-01-28 | $7.75 | $16.31 | 1,955,400 | — | — |
| 1993-01-27 | $7.88 | $16.57 | 913,800 | — | — |
| 1993-01-26 | $7.92 | $16.66 | 1,297,200 | — | — |
| 1993-01-25 | $7.79 | $16.40 | 862,800 | — | — |
| 1993-01-22 | $7.69 | $16.18 | 1,018,200 | — | — |
| 1993-01-21 | $7.73 | $16.26 | 739,200 | — | — |
| 1993-01-20 | $7.75 | $16.31 | 896,400 | — | — |
| 1993-01-19 | $7.73 | $16.26 | 1,327,800 | — | — |
| 1993-01-18 | $7.81 | $16.44 | 2,777,400 | — | — |
| 1993-01-15 | $7.56 | $15.91 | 2,822,400 | — | — |
| 1993-01-14 | $7.29 | $15.34 | 1,519,800 | — | — |
| 1993-01-13 | $7.21 | $15.17 | 1,533,000 | — | — |
| 1993-01-12 | $7.33 | $15.43 | 1,125,000 | — | — |
| 1993-01-11 | $7.48 | $15.74 | 1,136,400 | — | — |
| 1993-01-08 | $7.52 | $15.83 | 2,781,000 | — | — |
| 1993-01-07 | $7.48 | $15.74 | 3,773,400 | — | — |
| 1993-01-06 | $7.25 | $15.26 | 1,117,200 | — | — |
| 1993-01-05 | $7.15 | $15.04 | 2,409,000 | — | — |
| 1993-01-04 | $7.23 | $15.21 | 1,833,600 | — | — |