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 | $15.06 | $29.78 | 680,400 | — | — |
| 1993-12-30 | $15.19 | $30.03 | 825,600 | — | — |
| 1993-12-29 | $14.97 | $29.59 | 573,600 | — | — |
| 1993-12-28 | $15.03 | $29.72 | 1,094,400 | — | — |
| 1993-12-27 | $14.94 | $29.53 | 916,800 | — | — |
| 1993-12-23 | $14.84 | $29.35 | 985,200 | — | — |
| 1993-12-22 | $15.00 | $29.65 | 1,462,000 | — | — |
| 1993-12-21 | $14.94 | $29.53 | 1,336,400 | — | — |
| 1993-12-20 | $15.13 | $29.90 | 1,804,400 | — | — |
| 1993-12-17 | $15.06 | $29.78 | 2,333,200 | — | — |
| 1993-12-16 | $14.88 | $29.41 | 1,912,000 | — | — |
| 1993-12-15 | $14.72 | $29.10 | 2,084,800 | — | — |
| 1993-12-14 | $14.69 | $29.04 | 2,175,200 | — | — |
| 1993-12-13 | $14.81 | $29.28 | 877,600 | — | — |
| 1993-12-10 | $14.63 | $28.91 | 2,176,400 | — | — |
| 1993-12-09 | $14.59 | $28.85 | 2,446,800 | — | — |
| 1993-12-08 | $14.31 | $28.30 | 2,080,000 | — | — |
| 1993-12-07 | $14.25 | $28.17 | 2,568,800 | — | — |
| 1993-12-06 | $14.09 | $27.86 | 3,456,000 | — | — |
| 1993-12-03 | $13.97 | $27.62 | 2,517,600 | — | — |
| 1993-12-02 | $13.91 | $27.49 | 1,116,000 | — | — |
| 1993-12-01 | $14.06 | $27.80 | 1,426,800 | — | — |
| 1993-11-30 | $14.13 | $27.92 | 1,484,800 | — | — |
| 1993-11-29 | $14.31 | $28.30 | 1,228,000 | — | — |
| 1993-11-26 | $14.19 | $28.05 | 226,800 | — | — |
| 1993-11-24 | $14.13 | $27.92 | 908,400 | — | — |
| 1993-11-23 | $14.09 | $27.86 | 1,052,000 | — | — |
| 1993-11-22 | $13.91 | $27.49 | 1,222,400 | — | — |
| 1993-11-19 | $13.94 | $27.55 | 2,095,200 | — | — |
| 1993-11-18 | $13.97 | $27.62 | 818,400 | — | — |
| 1993-11-17 | $14.22 | $28.11 | 1,450,000 | — | — |
| 1993-11-16 | $14.28 | $28.04 | 1,649,200 | — | — |
| 1993-11-15 | $14.25 | $27.98 | 1,138,800 | — | — |
| 1993-11-12 | $14.19 | $27.86 | 2,268,000 | — | — |
| 1993-11-11 | $14.25 | $27.98 | 864,400 | — | — |
| 1993-11-10 | $14.25 | $27.98 | 1,352,000 | — | — |
| 1993-11-09 | $14.06 | $27.61 | 1,696,000 | — | — |
| 1993-11-08 | $13.91 | $27.30 | 1,206,400 | — | — |
| 1993-11-05 | $14.00 | $27.49 | 1,139,600 | — | — |
| 1993-11-04 | $14.03 | $27.55 | 1,378,800 | — | — |
| 1993-11-03 | $13.97 | $27.43 | 1,482,400 | — | — |
| 1993-11-02 | $14.09 | $27.67 | 2,064,400 | — | — |
| 1993-11-01 | $14.22 | $27.92 | 729,600 | — | — |
| 1993-10-29 | $14.34 | $28.16 | 633,200 | — | — |
| 1993-10-28 | $14.47 | $28.41 | 1,131,600 | — | — |
| 1993-10-27 | $14.47 | $28.41 | 1,379,200 | — | — |
| 1993-10-26 | $14.31 | $28.10 | 2,079,600 | — | — |
| 1993-10-25 | $14.19 | $27.86 | 1,940,400 | — | — |
| 1993-10-22 | $14.00 | $27.49 | 1,511,600 | — | — |
| 1993-10-21 | $14.00 | $27.49 | 1,093,600 | — | — |
| 1993-10-20 | $13.97 | $27.43 | 1,864,400 | — | — |
| 1993-10-19 | $14.00 | $27.49 | 1,716,400 | — | — |
| 1993-10-18 | $13.97 | $27.43 | 1,369,200 | — | — |
| 1993-10-15 | $14.06 | $27.61 | 3,072,000 | — | — |
| 1993-10-14 | $14.03 | $27.55 | 2,105,200 | — | — |
| 1993-10-13 | $14.16 | $27.80 | 1,696,800 | — | — |
| 1993-10-12 | $14.03 | $27.55 | 2,146,400 | — | — |
| 1993-10-11 | $14.09 | $27.67 | 738,000 | — | — |
| 1993-10-08 | $14.22 | $27.92 | 2,256,400 | — | — |
| 1993-10-07 | $14.25 | $27.98 | 2,675,600 | — | — |
| 1993-10-06 | $14.47 | $28.41 | 887,200 | — | — |
| 1993-10-05 | $14.44 | $28.35 | 1,148,400 | — | — |
| 1993-10-04 | $14.53 | $28.53 | 744,800 | — | — |
| 1993-10-01 | $14.66 | $28.78 | 756,800 | — | — |
| 1993-09-30 | $14.72 | $28.90 | 1,328,400 | — | — |
| 1993-09-29 | $14.81 | $29.08 | 1,310,400 | — | — |
| 1993-09-28 | $14.84 | $29.15 | 1,278,800 | — | — |
| 1993-09-27 | $14.81 | $29.08 | 1,015,200 | — | — |
| 1993-09-24 | $14.56 | $28.59 | 1,196,400 | — | — |
| 1993-09-23 | $14.63 | $28.72 | 1,158,400 | — | — |
| 1993-09-22 | $14.69 | $28.84 | 878,400 | — | — |
| 1993-09-21 | $14.59 | $28.65 | 1,489,600 | — | — |
| 1993-09-20 | $14.69 | $28.84 | 1,493,600 | — | — |
| 1993-09-17 | $14.91 | $29.27 | 3,040,400 | — | — |
| 1993-09-16 | $15.00 | $29.45 | 1,029,600 | — | — |
| 1993-09-15 | $15.19 | $29.82 | 1,287,200 | — | — |
| 1993-09-14 | $15.13 | $29.70 | 573,600 | — | — |
| 1993-09-13 | $15.25 | $29.94 | 1,108,000 | — | — |
| 1993-09-10 | $15.16 | $29.76 | 893,600 | — | — |
| 1993-09-09 | $15.06 | $29.57 | 797,600 | — | — |
| 1993-09-08 | $15.09 | $29.64 | 590,400 | — | — |
| 1993-09-07 | $15.06 | $29.57 | 734,000 | — | — |
| 1993-09-03 | $15.22 | $29.88 | 623,600 | — | — |
| 1993-09-02 | $15.16 | $29.76 | 692,800 | — | — |
| 1993-09-01 | $15.13 | $29.70 | 808,400 | — | — |
| 1993-08-31 | $15.31 | $30.07 | 960,400 | — | — |
| 1993-08-30 | $15.16 | $29.76 | 723,600 | — | — |
| 1993-08-27 | $15.09 | $29.64 | 742,800 | — | — |
| 1993-08-26 | $15.09 | $29.64 | 551,600 | — | — |
| 1993-08-25 | $15.13 | $29.70 | 1,907,600 | — | — |
| 1993-08-24 | $15.03 | $29.51 | 1,655,200 | — | — |
| 1993-08-23 | $14.97 | $29.39 | 856,800 | — | — |
| 1993-08-20 | $15.13 | $29.70 | 1,202,400 | — | — |
| 1993-08-19 | $15.19 | $29.82 | 877,200 | — | — |
| 1993-08-18 | $15.19 | $29.82 | 987,200 | — | — |
| 1993-08-17 | $15.13 | $29.70 | 861,200 | — | — |
| 1993-08-16 | $15.19 | $29.82 | 520,800 | — | — |
| 1993-08-13 | $15.22 | $29.70 | 726,800 | — | — |
| 1993-08-12 | $15.00 | $29.28 | 1,148,400 | — | — |
| 1993-08-11 | $15.06 | $29.40 | 530,400 | — | — |
| 1993-08-10 | $15.16 | $29.58 | 681,200 | — | — |
| 1993-08-09 | $15.22 | $29.70 | 1,112,800 | — | — |
| 1993-08-06 | $15.06 | $29.40 | 1,148,400 | — | — |
| 1993-08-05 | $15.09 | $29.46 | 1,235,600 | — | — |
| 1993-08-04 | $14.88 | $29.03 | 1,598,000 | — | — |
| 1993-08-03 | $14.59 | $28.48 | 1,186,400 | — | — |
| 1993-08-02 | $14.56 | $28.42 | 1,243,600 | — | — |
| 1993-07-30 | $14.50 | $28.30 | 548,000 | — | — |
| 1993-07-29 | $14.50 | $28.30 | 1,590,800 | — | — |
| 1993-07-28 | $14.53 | $28.36 | 1,389,600 | — | — |
| 1993-07-27 | $14.69 | $28.67 | 1,029,600 | — | — |
| 1993-07-26 | $14.59 | $28.48 | 966,000 | — | — |
| 1993-07-23 | $14.47 | $28.24 | 1,657,200 | — | — |
| 1993-07-22 | $14.56 | $28.42 | 1,348,400 | — | — |
| 1993-07-21 | $14.44 | $28.18 | 1,452,000 | — | — |
| 1993-07-20 | $14.50 | $28.30 | 1,021,600 | — | — |
| 1993-07-19 | $14.69 | $28.67 | 767,200 | — | — |
| 1993-07-16 | $14.63 | $28.55 | 979,200 | — | — |
| 1993-07-15 | $14.53 | $28.36 | 1,796,000 | — | — |
| 1993-07-14 | $14.75 | $28.79 | 1,065,600 | — | — |
| 1993-07-13 | $14.69 | $28.67 | 1,296,800 | — | — |
| 1993-07-12 | $14.63 | $28.55 | 1,102,800 | — | — |
| 1993-07-09 | $14.56 | $28.42 | 1,091,200 | — | — |
| 1993-07-08 | $14.59 | $28.48 | 932,400 | — | — |
| 1993-07-07 | $14.47 | $28.24 | 891,600 | — | — |
| 1993-07-06 | $14.53 | $28.36 | 1,449,200 | — | — |
| 1993-07-02 | $14.59 | $28.48 | 586,000 | — | — |
| 1993-07-01 | $14.66 | $28.61 | 1,374,800 | — | — |
| 1993-06-30 | $14.56 | $28.42 | 1,536,400 | — | — |
| 1993-06-29 | $14.69 | $28.67 | 1,131,600 | — | — |
| 1993-06-28 | $14.69 | $28.67 | 998,400 | — | — |
| 1993-06-25 | $14.81 | $28.91 | 1,021,200 | — | — |
| 1993-06-24 | $14.84 | $28.97 | 782,400 | — | — |
| 1993-06-23 | $14.91 | $29.09 | 1,330,800 | — | — |
| 1993-06-22 | $15.00 | $29.28 | 787,600 | — | — |
| 1993-06-21 | $14.94 | $29.16 | 853,200 | — | — |
| 1993-06-18 | $15.00 | $29.28 | 2,156,000 | — | — |
| 1993-06-17 | $15.00 | $29.28 | 1,044,000 | — | — |
| 1993-06-16 | $15.09 | $29.46 | 886,000 | — | — |
| 1993-06-15 | $15.09 | $29.46 | 967,200 | — | — |
| 1993-06-14 | $15.22 | $29.70 | 784,800 | — | — |
| 1993-06-11 | $15.34 | $29.95 | 1,043,600 | — | — |
| 1993-06-10 | $15.38 | $30.01 | 1,384,400 | — | — |
| 1993-06-09 | $15.38 | $30.01 | 742,000 | — | — |
| 1993-06-08 | $15.31 | $29.89 | 1,200,800 | — | — |
| 1993-06-07 | $15.41 | $30.07 | 707,200 | — | — |
| 1993-06-04 | $15.34 | $29.95 | 775,200 | — | — |
| 1993-06-03 | $15.41 | $30.07 | 964,400 | — | — |
| 1993-06-02 | $15.50 | $30.25 | 1,592,800 | — | — |
| 1993-06-01 | $15.53 | $30.31 | 879,600 | — | — |
| 1993-05-28 | $15.09 | $29.46 | 954,400 | — | — |
| 1993-05-27 | $15.22 | $29.70 | 1,336,800 | — | — |
| 1993-05-26 | $15.06 | $29.40 | 939,200 | — | — |
| 1993-05-25 | $15.03 | $29.34 | 1,538,800 | — | — |
| 1993-05-24 | $14.88 | $29.03 | 1,138,000 | — | — |
| 1993-05-21 | $14.56 | $28.42 | 1,436,000 | — | — |
| 1993-05-20 | $14.66 | $28.61 | 1,076,000 | — | — |
| 1993-05-19 | $14.75 | $28.79 | 1,425,600 | — | — |
| 1993-05-18 | $14.56 | $28.42 | 853,200 | — | — |
| 1993-05-17 | $14.59 | $28.48 | 966,000 | — | — |
| 1993-05-14 | $14.69 | $28.49 | 660,800 | — | — |
| 1993-05-13 | $14.72 | $28.55 | 981,600 | — | — |
| 1993-05-12 | $14.88 | $28.86 | 1,004,000 | — | — |
| 1993-05-11 | $14.91 | $28.92 | 665,600 | — | — |
| 1993-05-10 | $14.84 | $28.80 | 1,048,000 | — | — |
| 1993-05-07 | $14.72 | $28.55 | 531,600 | — | — |
| 1993-05-06 | $14.63 | $28.37 | 887,200 | — | — |
| 1993-05-05 | $14.50 | $28.13 | 1,280,400 | — | — |
| 1993-05-04 | $14.28 | $27.70 | 1,501,200 | — | — |
| 1993-05-03 | $14.31 | $27.76 | 913,200 | — | — |
| 1993-04-30 | $14.28 | $27.70 | 1,753,600 | — | — |
| 1993-04-29 | $14.31 | $27.76 | 979,200 | — | — |
| 1993-04-28 | $14.28 | $27.70 | 1,666,400 | — | — |
| 1993-04-27 | $14.56 | $28.25 | 1,015,600 | — | — |
| 1993-04-26 | $14.47 | $28.07 | 908,000 | — | — |
| 1993-04-23 | $14.53 | $28.19 | 764,800 | — | — |
| 1993-04-22 | $14.66 | $28.43 | 1,000,400 | — | — |
| 1993-04-21 | $14.56 | $28.25 | 1,188,000 | — | — |
| 1993-04-20 | $14.91 | $28.92 | 689,600 | — | — |
| 1993-04-19 | $15.00 | $29.10 | 1,122,800 | — | — |
| 1993-04-16 | $15.06 | $29.22 | 1,522,000 | — | — |
| 1993-04-15 | $15.22 | $29.52 | 1,293,600 | — | — |
| 1993-04-14 | $15.16 | $29.40 | 990,000 | — | — |
| 1993-04-13 | $15.38 | $29.83 | 517,200 | — | — |
| 1993-04-12 | $15.34 | $29.77 | 1,362,000 | — | — |
| 1993-04-08 | $15.22 | $29.52 | 2,523,200 | — | — |
| 1993-04-07 | $15.25 | $29.58 | 2,287,600 | — | — |
| 1993-04-06 | $14.91 | $28.92 | 2,124,400 | — | — |
| 1993-04-05 | $14.72 | $28.55 | 718,800 | — | — |
| 1993-04-02 | $14.53 | $28.19 | 1,855,600 | — | — |
| 1993-04-01 | $14.69 | $28.49 | 734,800 | — | — |
| 1993-03-31 | $14.53 | $28.19 | 1,378,800 | — | — |
| 1993-03-30 | $14.53 | $28.19 | 723,200 | — | — |
| 1993-03-29 | $14.56 | $28.25 | 845,200 | — | — |
| 1993-03-26 | $14.56 | $28.25 | 599,200 | — | — |
| 1993-03-25 | $14.81 | $28.73 | 924,000 | — | — |
| 1993-03-24 | $14.94 | $28.98 | 1,900,800 | — | — |
| 1993-03-23 | $14.75 | $28.61 | 1,780,400 | — | — |
| 1993-03-22 | $14.81 | $28.73 | 957,600 | — | — |
| 1993-03-19 | $14.75 | $28.61 | 1,751,200 | — | — |
| 1993-03-18 | $14.88 | $28.86 | 971,200 | — | — |
| 1993-03-17 | $14.78 | $28.67 | 892,800 | — | — |
| 1993-03-16 | $14.69 | $28.49 | 1,430,400 | — | — |
| 1993-03-15 | $14.81 | $28.73 | 1,240,400 | — | — |
| 1993-03-12 | $14.69 | $28.49 | 1,932,400 | — | — |
| 1993-03-11 | $14.75 | $28.61 | 2,106,800 | — | — |
| 1993-03-10 | $14.81 | $28.73 | 2,655,600 | — | — |
| 1993-03-09 | $14.56 | $28.25 | 4,280,400 | — | — |
| 1993-03-08 | $14.50 | $28.13 | 1,819,200 | — | — |
| 1993-03-05 | $14.31 | $27.76 | 1,331,200 | — | — |
| 1993-03-04 | $14.50 | $28.13 | 1,437,200 | — | — |
| 1993-03-03 | $14.59 | $28.31 | 1,674,800 | — | — |
| 1993-03-02 | $14.44 | $28.01 | 1,488,000 | — | — |
| 1993-03-01 | $14.34 | $27.83 | 1,200,800 | — | — |
| 1993-02-26 | $14.53 | $28.19 | 1,120,000 | — | — |
| 1993-02-25 | $14.34 | $27.83 | 1,140,800 | — | — |
| 1993-02-24 | $14.25 | $27.64 | 1,586,800 | — | — |
| 1993-02-23 | $14.25 | $27.64 | 1,016,800 | — | — |
| 1993-02-22 | $14.22 | $27.58 | 892,800 | — | — |
| 1993-02-19 | $14.06 | $27.28 | 969,200 | — | — |
| 1993-02-18 | $14.00 | $27.16 | 1,688,800 | — | — |
| 1993-02-17 | $14.09 | $27.34 | 1,878,400 | — | — |
| 1993-02-16 | $14.31 | $27.76 | 2,267,200 | — | — |
| 1993-02-12 | $14.75 | $28.61 | 1,688,000 | — | — |
| 1993-02-11 | $14.69 | $28.32 | 1,562,400 | — | — |
| 1993-02-10 | $14.78 | $28.50 | 2,616,800 | — | — |
| 1993-02-09 | $14.50 | $27.96 | 1,177,200 | — | — |
| 1993-02-08 | $14.44 | $27.84 | 1,472,000 | — | — |
| 1993-02-05 | $14.38 | $27.72 | 1,437,600 | — | — |
| 1993-02-04 | $14.16 | $27.29 | 1,940,800 | — | — |
| 1993-02-03 | $13.81 | $26.63 | 1,250,800 | — | — |
| 1993-02-02 | $13.53 | $26.09 | 1,046,800 | — | — |
| 1993-02-01 | $13.63 | $26.27 | 813,200 | — | — |
| 1993-01-29 | $13.63 | $26.27 | 1,040,000 | — | — |
| 1993-01-28 | $13.47 | $25.97 | 1,321,200 | — | — |
| 1993-01-27 | $13.28 | $25.61 | 1,174,400 | — | — |
| 1993-01-26 | $13.22 | $25.49 | 942,400 | — | — |
| 1993-01-25 | $13.31 | $25.67 | 954,400 | — | — |
| 1993-01-22 | $13.28 | $25.61 | 934,000 | — | — |
| 1993-01-21 | $13.38 | $25.79 | 596,800 | — | — |
| 1993-01-20 | $13.25 | $25.55 | 843,600 | — | — |
| 1993-01-19 | $13.38 | $25.79 | 2,208,400 | — | — |
| 1993-01-18 | $13.59 | $26.21 | 694,800 | — | — |
| 1993-01-15 | $13.66 | $26.33 | 2,162,800 | — | — |
| 1993-01-14 | $13.66 | $26.33 | 993,200 | — | — |
| 1993-01-13 | $13.72 | $26.45 | 739,600 | — | — |
| 1993-01-12 | $13.72 | $26.45 | 1,213,600 | — | — |
| 1993-01-11 | $13.81 | $26.63 | 625,200 | — | — |
| 1993-01-08 | $13.81 | $26.63 | 901,600 | — | — |
| 1993-01-07 | $13.72 | $26.45 | 1,146,400 | — | — |
| 1993-01-06 | $13.88 | $26.75 | 1,101,200 | — | — |
| 1993-01-05 | $13.69 | $26.39 | 651,600 | — | — |
| 1993-01-04 | $13.63 | $26.27 | 646,000 | — | — |