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 | $14.02 | $15.81 | 2,003,142 | — | — |
| 1993-12-30 | $14.39 | $16.23 | 2,771,313 | — | — |
| 1993-12-29 | $14.43 | $16.27 | 4,371,820 | — | — |
| 1993-12-28 | $14.47 | $16.32 | 3,839,027 | — | — |
| 1993-12-27 | $14.59 | $16.46 | 2,551,140 | — | — |
| 1993-12-23 | $14.72 | $16.60 | 5,965,028 | — | — |
| 1993-12-22 | $14.63 | $16.50 | 5,581,247 | — | — |
| 1993-12-21 | $14.22 | $16.04 | 2,713,533 | — | — |
| 1993-12-20 | $14.14 | $15.95 | 3,278,865 | — | — |
| 1993-12-17 | $14.26 | $16.09 | 7,615,712 | — | — |
| 1993-12-16 | $13.98 | $15.76 | 3,559,250 | — | — |
| 1993-12-15 | $13.85 | $15.62 | 2,552,357 | — | — |
| 1993-12-14 | $13.81 | $15.58 | 3,710,998 | — | — |
| 1993-12-13 | $13.98 | $15.76 | 2,308,464 | — | — |
| 1993-12-10 | $13.81 | $15.58 | 2,361,379 | — | — |
| 1993-12-09 | $13.89 | $15.67 | 5,502,179 | — | — |
| 1993-12-08 | $13.69 | $15.44 | 4,697,821 | — | — |
| 1993-12-07 | $13.65 | $15.39 | 3,024,633 | — | — |
| 1993-12-06 | $13.48 | $15.21 | 2,950,431 | — | — |
| 1993-12-03 | $13.56 | $15.30 | 2,846,731 | — | — |
| 1993-12-02 | $13.61 | $15.34 | 4,254,739 | — | — |
| 1993-12-01 | $13.40 | $15.11 | 5,338,571 | — | — |
| 1993-11-30 | $13.11 | $14.79 | 5,339,483 | — | — |
| 1993-11-29 | $12.95 | $14.60 | 3,459,199 | — | — |
| 1993-11-26 | $12.78 | $14.42 | 1,295,489 | — | — |
| 1993-11-24 | $12.82 | $14.46 | 3,655,651 | — | — |
| 1993-11-23 | $12.78 | $14.42 | 4,564,927 | — | — |
| 1993-11-22 | $12.54 | $14.14 | 5,789,255 | — | — |
| 1993-11-19 | $12.82 | $14.46 | 6,872,783 | — | — |
| 1993-11-18 | $12.95 | $14.60 | 5,035,378 | — | — |
| 1993-11-17 | $12.91 | $14.56 | 4,551,850 | — | — |
| 1993-11-16 | $13.15 | $14.83 | 3,953,371 | — | — |
| 1993-11-15 | $13.15 | $14.83 | 4,845,008 | — | — |
| 1993-11-12 | $13.19 | $14.88 | 6,137,456 | — | — |
| 1993-11-11 | $13.28 | $14.97 | 7,455,753 | — | — |
| 1993-11-10 | $13.52 | $15.25 | 11,388,140 | — | — |
| 1993-11-09 | $13.56 | $15.30 | 3,040,446 | — | — |
| 1993-11-08 | $13.61 | $15.34 | 4,321,946 | — | — |
| 1993-11-05 | $13.69 | $15.44 | 4,490,117 | — | — |
| 1993-11-04 | $13.98 | $15.76 | 4,459,402 | — | — |
| 1993-11-03 | $13.93 | $15.72 | 3,868,829 | — | — |
| 1993-11-02 | $14.14 | $15.95 | 5,140,598 | — | — |
| 1993-11-01 | $14.35 | $16.18 | 6,195,844 | — | — |
| 1993-10-29 | $14.14 | $15.95 | 2,562,392 | — | — |
| 1993-10-28 | $13.89 | $15.67 | 4,574,354 | — | — |
| 1993-10-27 | $13.77 | $15.53 | 2,982,970 | — | — |
| 1993-10-26 | $13.81 | $15.58 | 5,942,524 | — | — |
| 1993-10-25 | $13.77 | $15.53 | 3,585,403 | — | — |
| 1993-10-22 | $13.65 | $15.39 | 4,765,028 | — | — |
| 1993-10-21 | $13.69 | $15.44 | 5,157,324 | — | — |
| 1993-10-20 | $13.81 | $15.58 | 3,769,387 | — | — |
| 1993-10-19 | $13.93 | $15.72 | 5,590,674 | — | — |
| 1993-10-18 | $14.26 | $16.09 | 8,516,472 | — | — |
| 1993-10-15 | $14.39 | $16.23 | 9,868,829 | — | — |
| 1993-10-14 | $14.43 | $16.27 | 14,545,971 | — | — |
| 1993-10-13 | $14.55 | $16.41 | 19,826,761 | — | — |
| 1993-10-12 | $13.07 | $14.74 | 5,052,103 | — | — |
| 1993-10-11 | $13.03 | $14.70 | 3,391,384 | — | — |
| 1993-10-08 | $12.99 | $14.65 | 4,263,862 | — | — |
| 1993-10-07 | $12.91 | $14.56 | 4,800,608 | — | — |
| 1993-10-06 | $12.70 | $14.32 | 3,719,513 | — | — |
| 1993-10-05 | $12.41 | $13.98 | 5,309,681 | — | — |
| 1993-10-04 | $12.50 | $14.07 | 4,057,070 | — | — |
| 1993-10-01 | $12.45 | $14.02 | 4,234,060 | — | — |
| 1993-09-30 | $12.41 | $13.98 | 2,914,546 | — | — |
| 1993-09-29 | $12.50 | $14.07 | 3,133,806 | — | — |
| 1993-09-28 | $12.58 | $14.16 | 3,287,988 | — | — |
| 1993-09-27 | $12.70 | $14.30 | 3,301,977 | — | — |
| 1993-09-24 | $12.62 | $14.21 | 4,049,468 | — | — |
| 1993-09-23 | $12.66 | $14.25 | 5,811,759 | — | — |
| 1993-09-22 | $12.62 | $14.21 | 9,917,790 | — | — |
| 1993-09-21 | $12.62 | $14.21 | 7,301,267 | — | — |
| 1993-09-20 | $12.70 | $14.30 | 4,872,377 | — | — |
| 1993-09-17 | $12.95 | $14.58 | 8,455,347 | — | — |
| 1993-09-16 | $12.91 | $14.53 | 4,464,876 | — | — |
| 1993-09-15 | $12.87 | $14.49 | 16,227,978 | — | — |
| 1993-09-14 | $13.36 | $15.04 | 3,969,792 | — | — |
| 1993-09-13 | $13.40 | $15.09 | 6,595,743 | — | — |
| 1993-09-10 | $13.15 | $14.81 | 4,338,064 | — | — |
| 1993-09-09 | $12.62 | $14.21 | 2,319,716 | — | — |
| 1993-09-08 | $12.82 | $14.44 | 2,221,186 | — | — |
| 1993-09-07 | $12.78 | $14.39 | 2,055,144 | — | — |
| 1993-09-03 | $12.91 | $14.53 | 1,580,436 | — | — |
| 1993-09-02 | $12.78 | $14.39 | 2,828,485 | — | — |
| 1993-09-01 | $12.82 | $14.44 | 3,198,581 | — | — |
| 1993-08-31 | $12.91 | $14.53 | 3,423,923 | — | — |
| 1993-08-30 | $13.07 | $14.72 | 4,168,677 | — | — |
| 1993-08-27 | $13.24 | $14.90 | 4,514,445 | — | — |
| 1993-08-26 | $12.95 | $14.58 | 2,485,150 | — | — |
| 1993-08-25 | $12.87 | $14.49 | 2,750,634 | — | — |
| 1993-08-24 | $12.78 | $14.39 | 2,909,377 | — | — |
| 1993-08-23 | $12.74 | $14.35 | 2,494,273 | — | — |
| 1993-08-20 | $13.03 | $14.67 | 5,036,290 | — | — |
| 1993-08-19 | $12.70 | $14.30 | 3,837,202 | — | — |
| 1993-08-18 | $12.78 | $14.39 | 4,688,697 | — | — |
| 1993-08-17 | $12.82 | $14.44 | 3,248,758 | — | — |
| 1993-08-16 | $12.87 | $14.49 | 5,349,214 | — | — |
| 1993-08-13 | $12.37 | $13.93 | 3,221,693 | — | — |
| 1993-08-12 | $12.37 | $13.93 | 3,344,856 | — | — |
| 1993-08-11 | $12.13 | $13.65 | 2,893,867 | — | — |
| 1993-08-10 | $12.21 | $13.75 | 3,155,398 | — | — |
| 1993-08-09 | $12.29 | $13.84 | 3,200,710 | — | — |
| 1993-08-06 | $12.08 | $13.61 | 3,066,295 | — | — |
| 1993-08-05 | $12.00 | $13.51 | 4,885,454 | — | — |
| 1993-08-04 | $12.00 | $13.51 | 5,855,854 | — | — |
| 1993-08-03 | $12.29 | $13.84 | 4,225,241 | — | — |
| 1993-08-02 | $12.29 | $13.84 | 4,201,825 | — | — |
| 1993-07-30 | $12.33 | $13.88 | 8,867,106 | — | — |
| 1993-07-29 | $12.70 | $14.30 | 6,852,103 | — | — |
| 1993-07-28 | $13.07 | $14.72 | 2,621,085 | — | — |
| 1993-07-27 | $13.15 | $14.81 | 3,011,556 | — | — |
| 1993-07-26 | $13.07 | $14.72 | 3,315,357 | — | — |
| 1993-07-23 | $12.91 | $14.53 | 5,510,086 | — | — |
| 1993-07-22 | $12.21 | $13.75 | 5,775,874 | — | — |
| 1993-07-21 | $11.96 | $13.47 | 5,270,147 | — | — |
| 1993-07-20 | $12.04 | $13.56 | 7,193,310 | — | — |
| 1993-07-19 | $12.04 | $13.56 | 4,416,219 | — | — |
| 1993-07-16 | $12.41 | $13.98 | 4,374,557 | — | — |
| 1993-07-15 | $12.45 | $14.02 | 6,423,315 | — | — |
| 1993-07-14 | $12.50 | $14.07 | 6,628,282 | — | — |
| 1993-07-13 | $12.29 | $13.84 | 8,996,959 | — | — |
| 1993-07-12 | $12.37 | $13.93 | 5,331,880 | — | — |
| 1993-07-09 | $12.91 | $14.53 | 5,811,455 | — | — |
| 1993-07-08 | $12.74 | $14.35 | 17,553,269 | — | — |
| 1993-07-07 | $12.74 | $14.35 | 6,313,229 | — | — |
| 1993-07-06 | $13.15 | $14.81 | 3,479,878 | — | — |
| 1993-07-02 | $13.40 | $15.09 | 2,911,505 | — | — |
| 1993-07-01 | $13.40 | $15.06 | 3,302,585 | — | — |
| 1993-06-30 | $13.40 | $15.06 | 3,878,561 | — | — |
| 1993-06-29 | $13.52 | $15.20 | 3,968,880 | — | — |
| 1993-06-28 | $13.81 | $15.53 | 1,917,689 | — | — |
| 1993-06-25 | $13.69 | $15.39 | 2,148,201 | — | — |
| 1993-06-24 | $13.77 | $15.48 | 5,519,209 | — | — |
| 1993-06-23 | $13.32 | $14.97 | 4,370,603 | — | — |
| 1993-06-22 | $14.02 | $15.76 | 1,942,930 | — | — |
| 1993-06-21 | $14.02 | $15.76 | 1,781,754 | — | — |
| 1993-06-18 | $14.02 | $15.76 | 4,171,110 | — | — |
| 1993-06-17 | $14.22 | $15.99 | 1,995,236 | — | — |
| 1993-06-16 | $14.22 | $15.99 | 3,316,574 | — | — |
| 1993-06-15 | $14.39 | $16.17 | 2,201,723 | — | — |
| 1993-06-14 | $14.26 | $16.04 | 1,460,618 | — | — |
| 1993-06-11 | $14.35 | $16.13 | 2,626,254 | — | — |
| 1993-06-10 | $14.18 | $15.94 | 2,476,635 | — | — |
| 1993-06-09 | $14.22 | $15.99 | 1,509,883 | — | — |
| 1993-06-08 | $14.39 | $16.17 | 2,399,088 | — | — |
| 1993-06-07 | $14.51 | $16.31 | 2,611,961 | — | — |
| 1993-06-04 | $14.55 | $16.36 | 2,898,733 | — | — |
| 1993-06-03 | $14.47 | $16.27 | 3,530,664 | — | — |
| 1993-06-02 | $14.35 | $16.13 | 3,971,313 | — | — |
| 1993-06-01 | $14.47 | $16.27 | 3,539,483 | — | — |
| 1993-05-28 | $14.47 | $16.27 | 2,170,705 | — | — |
| 1993-05-27 | $14.59 | $16.41 | 3,273,999 | — | — |
| 1993-05-26 | $14.59 | $16.41 | 3,092,448 | — | — |
| 1993-05-25 | $14.43 | $16.22 | 2,908,464 | — | — |
| 1993-05-24 | $14.55 | $16.36 | 4,662,544 | — | — |
| 1993-05-21 | $14.14 | $15.90 | 6,532,184 | — | — |
| 1993-05-20 | $14.47 | $16.27 | 7,757,729 | — | — |
| 1993-05-19 | $13.65 | $15.34 | 5,765,839 | — | — |
| 1993-05-18 | $13.15 | $14.79 | 2,893,259 | — | — |
| 1993-05-17 | $13.03 | $14.65 | 2,871,059 | — | — |
| 1993-05-14 | $12.95 | $14.56 | 3,463,457 | — | — |
| 1993-05-13 | $12.74 | $14.33 | 3,809,529 | — | — |
| 1993-05-12 | $13.03 | $14.65 | 3,826,863 | — | — |
| 1993-05-11 | $13.15 | $14.79 | 2,640,851 | — | — |
| 1993-05-10 | $12.99 | $14.60 | 4,379,118 | — | — |
| 1993-05-07 | $12.74 | $14.33 | 6,402,027 | — | — |
| 1993-05-06 | $12.66 | $14.23 | 8,138,165 | — | — |
| 1993-05-05 | $12.95 | $14.56 | 7,038,824 | — | — |
| 1993-05-04 | $13.24 | $14.88 | 3,842,980 | — | — |
| 1993-05-03 | $13.24 | $14.88 | 4,686,569 | — | — |
| 1993-04-30 | $13.40 | $15.06 | 3,631,931 | — | — |
| 1993-04-29 | $13.61 | $15.30 | 2,542,321 | — | — |
| 1993-04-28 | $13.52 | $15.20 | 2,789,255 | — | — |
| 1993-04-27 | $13.44 | $15.11 | 7,418,044 | — | — |
| 1993-04-26 | $13.48 | $15.16 | 2,243,994 | — | — |
| 1993-04-23 | $13.32 | $14.97 | 2,898,125 | — | — |
| 1993-04-22 | $13.24 | $14.88 | 3,312,012 | — | — |
| 1993-04-21 | $13.36 | $15.02 | 2,628,079 | — | — |
| 1993-04-20 | $13.65 | $15.34 | 3,388,343 | — | — |
| 1993-04-19 | $13.77 | $15.48 | 3,222,301 | — | — |
| 1993-04-16 | $13.61 | $15.30 | 3,859,098 | — | — |
| 1993-04-15 | $13.69 | $15.39 | 2,363,811 | — | — |
| 1993-04-14 | $13.65 | $15.34 | 2,887,177 | — | — |
| 1993-04-13 | $13.93 | $15.67 | 2,964,724 | — | — |
| 1993-04-12 | $13.77 | $15.48 | 4,629,701 | — | — |
| 1993-04-08 | $13.40 | $15.06 | 3,971,921 | — | — |
| 1993-04-07 | $13.65 | $15.34 | 4,144,045 | — | — |
| 1993-04-06 | $13.98 | $15.71 | 4,594,121 | — | — |
| 1993-04-05 | $13.93 | $15.67 | 3,729,245 | — | — |
| 1993-04-02 | $14.43 | $16.20 | 3,215,915 | — | — |
| 1993-04-01 | $14.63 | $16.43 | 2,982,666 | — | — |
| 1993-03-31 | $14.63 | $16.43 | 2,814,800 | — | — |
| 1993-03-30 | $14.51 | $16.29 | 1,432,945 | — | — |
| 1993-03-29 | $14.35 | $16.11 | 2,066,396 | — | — |
| 1993-03-26 | $14.51 | $16.29 | 2,048,454 | — | — |
| 1993-03-25 | $14.43 | $16.20 | 2,148,201 | — | — |
| 1993-03-24 | $14.35 | $16.11 | 2,843,386 | — | — |
| 1993-03-23 | $14.47 | $16.24 | 1,447,542 | — | — |
| 1993-03-22 | $14.59 | $16.38 | 1,952,661 | — | — |
| 1993-03-19 | $14.72 | $16.52 | 4,900,355 | — | — |
| 1993-03-18 | $14.88 | $16.70 | 1,814,293 | — | — |
| 1993-03-17 | $14.67 | $16.47 | 2,226,660 | — | — |
| 1993-03-16 | $14.88 | $16.70 | 2,111,708 | — | — |
| 1993-03-15 | $14.88 | $16.70 | 3,282,818 | — | — |
| 1993-03-12 | $14.76 | $16.57 | 3,445,514 | — | — |
| 1993-03-11 | $14.76 | $16.57 | 7,216,422 | — | — |
| 1993-03-10 | $14.80 | $16.61 | 14,070,654 | — | — |
| 1993-03-09 | $14.96 | $16.80 | 3,194,932 | — | — |
| 1993-03-08 | $15.04 | $16.89 | 6,846,021 | — | — |
| 1993-03-05 | $14.96 | $16.80 | 5,311,505 | — | — |
| 1993-03-04 | $14.76 | $16.57 | 2,243,082 | — | — |
| 1993-03-03 | $14.67 | $16.47 | 2,718,094 | — | — |
| 1993-03-02 | $14.51 | $16.29 | 3,322,960 | — | — |
| 1993-03-01 | $14.39 | $16.15 | 2,267,106 | — | — |
| 1993-02-26 | $14.59 | $16.38 | 2,162,798 | — | — |
| 1993-02-25 | $14.76 | $16.57 | 2,428,282 | — | — |
| 1993-02-24 | $14.63 | $16.43 | 3,532,793 | — | — |
| 1993-02-23 | $14.22 | $15.97 | 5,261,024 | — | — |
| 1993-02-22 | $15.00 | $16.84 | 3,699,138 | — | — |
| 1993-02-19 | $14.80 | $16.61 | 5,722,048 | — | — |
| 1993-02-18 | $14.92 | $16.75 | 5,375,063 | — | — |
| 1993-02-17 | $14.80 | $16.61 | 4,561,581 | — | — |
| 1993-02-16 | $14.76 | $16.57 | 5,705,018 | — | — |
| 1993-02-12 | $15.46 | $17.35 | 2,790,471 | — | — |
| 1993-02-11 | $15.46 | $17.35 | 3,769,995 | — | — |
| 1993-02-10 | $15.37 | $17.26 | 3,475,925 | — | — |
| 1993-02-09 | $15.25 | $17.12 | 3,700,355 | — | — |
| 1993-02-08 | $15.58 | $17.49 | 2,976,584 | — | — |
| 1993-02-05 | $15.58 | $17.49 | 4,241,967 | — | — |
| 1993-02-04 | $15.62 | $17.54 | 4,277,243 | — | — |
| 1993-02-03 | $15.66 | $17.58 | 5,535,935 | — | — |
| 1993-02-02 | $15.33 | $17.21 | 3,208,616 | — | — |
| 1993-02-01 | $15.00 | $16.84 | 2,264,369 | — | — |
| 1993-01-29 | $15.00 | $16.84 | 3,008,515 | — | — |
| 1993-01-28 | $15.13 | $16.98 | 4,111,505 | — | — |
| 1993-01-27 | $14.96 | $16.80 | 4,071,059 | — | — |
| 1993-01-26 | $15.17 | $17.03 | 10,473,087 | — | — |
| 1993-01-25 | $14.26 | $16.01 | 2,899,645 | — | — |
| 1993-01-22 | $14.55 | $16.34 | 3,833,249 | — | — |
| 1993-01-21 | $14.80 | $16.61 | 4,858,084 | — | — |
| 1993-01-20 | $14.63 | $16.43 | 2,077,952 | — | — |
| 1993-01-19 | $14.59 | $16.38 | 2,445,312 | — | — |
| 1993-01-18 | $14.67 | $16.47 | 4,328,332 | — | — |
| 1993-01-15 | $14.76 | $16.57 | 5,822,707 | — | — |
| 1993-01-14 | $14.63 | $16.43 | 6,742,625 | — | — |
| 1993-01-13 | $14.22 | $15.97 | 3,552,560 | — | — |
| 1993-01-12 | $13.93 | $15.64 | 2,183,173 | — | — |
| 1993-01-11 | $13.98 | $15.69 | 2,248,555 | — | — |
| 1993-01-08 | $14.18 | $15.92 | 3,242,980 | — | — |
| 1993-01-07 | $14.18 | $15.92 | 2,997,871 | — | — |
| 1993-01-06 | $14.47 | $16.24 | 5,105,930 | — | — |
| 1993-01-05 | $14.14 | $15.87 | 2,318,196 | — | — |
| 1993-01-04 | $14.06 | $15.76 | 3,509,985 | — | — |