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 | $11.77 | $38.18 | 3,182,880 | — | — |
| 1993-12-30 | $11.82 | $38.33 | 5,503,182 | — | — |
| 1993-12-29 | $11.82 | $38.33 | 4,229,043 | — | — |
| 1993-12-28 | $11.82 | $38.33 | 4,710,202 | — | — |
| 1993-12-27 | $11.77 | $38.18 | 3,449,764 | — | — |
| 1993-12-23 | $11.84 | $38.40 | 5,157,931 | — | — |
| 1993-12-22 | $11.98 | $38.85 | 9,223,118 | — | — |
| 1993-12-21 | $11.82 | $38.33 | 8,082,695 | — | — |
| 1993-12-20 | $11.45 | $37.14 | 6,415,629 | — | — |
| 1993-12-17 | $11.43 | $37.07 | 6,400,833 | — | — |
| 1993-12-16 | $11.40 | $37.00 | 6,015,577 | — | — |
| 1993-12-15 | $11.47 | $37.22 | 7,157,095 | — | — |
| 1993-12-14 | $11.59 | $37.59 | 5,407,279 | — | — |
| 1993-12-13 | $11.82 | $38.33 | 7,513,306 | — | — |
| 1993-12-10 | $11.75 | $38.11 | 7,727,581 | — | — |
| 1993-12-09 | $11.59 | $37.59 | 11,831,676 | — | — |
| 1993-12-08 | $11.54 | $37.44 | 6,659,496 | — | — |
| 1993-12-07 | $11.56 | $37.51 | 6,297,806 | — | — |
| 1993-12-06 | $11.47 | $37.22 | 7,383,426 | — | — |
| 1993-12-03 | $11.52 | $37.37 | 7,470,561 | — | — |
| 1993-12-02 | $11.36 | $36.85 | 8,435,070 | — | — |
| 1993-12-01 | $11.43 | $37.07 | 8,615,367 | — | — |
| 1993-11-30 | $11.09 | $35.96 | 6,286,297 | — | — |
| 1993-11-29 | $11.27 | $36.55 | 6,469,335 | — | — |
| 1993-11-26 | $11.18 | $36.26 | 1,663,230 | — | — |
| 1993-11-24 | $11.13 | $36.11 | 8,446,030 | — | — |
| 1993-11-23 | $10.88 | $35.29 | 7,462,889 | — | — |
| 1993-11-22 | $10.88 | $35.29 | 14,987,155 | — | — |
| 1993-11-19 | $11.27 | $36.55 | 8,335,879 | — | — |
| 1993-11-18 | $11.40 | $37.00 | 7,608,113 | — | — |
| 1993-11-17 | $11.29 | $36.63 | 7,454,668 | — | — |
| 1993-11-16 | $11.34 | $36.77 | 6,401,929 | — | — |
| 1993-11-15 | $11.34 | $36.77 | 5,382,070 | — | — |
| 1993-11-12 | $11.29 | $36.63 | 7,023,927 | — | — |
| 1993-11-11 | $11.13 | $36.11 | 7,718,812 | — | — |
| 1993-11-10 | $11.27 | $36.55 | 7,122,570 | — | — |
| 1993-11-09 | $11.11 | $36.03 | 6,177,242 | — | — |
| 1993-11-08 | $11.22 | $36.40 | 6,336,715 | — | — |
| 1993-11-05 | $11.11 | $36.03 | 11,759,338 | — | — |
| 1993-11-04 | $11.18 | $36.26 | 7,988,984 | — | — |
| 1993-11-03 | $11.54 | $37.44 | 13,362,834 | — | — |
| 1993-11-02 | $11.63 | $37.74 | 10,423,822 | — | — |
| 1993-11-01 | $11.43 | $37.07 | 11,734,677 | — | — |
| 1993-10-29 | $11.29 | $36.63 | 13,432,432 | — | — |
| 1993-10-28 | $11.47 | $37.22 | 25,274,521 | — | — |
| 1993-10-27 | $11.02 | $35.74 | 27,864,447 | — | — |
| 1993-10-26 | $10.90 | $35.37 | 7,551,667 | — | — |
| 1993-10-25 | $10.81 | $34.84 | 10,404,641 | — | — |
| 1993-10-22 | $10.81 | $34.84 | 7,179,564 | — | — |
| 1993-10-21 | $10.77 | $34.69 | 9,633,582 | — | — |
| 1993-10-20 | $10.65 | $34.32 | 6,127,372 | — | — |
| 1993-10-19 | $10.58 | $34.10 | 8,720,586 | — | — |
| 1993-10-18 | $10.70 | $34.47 | 12,305,162 | — | — |
| 1993-10-15 | $10.47 | $33.73 | 7,576,876 | — | — |
| 1993-10-14 | $10.49 | $33.81 | 14,906,049 | — | — |
| 1993-10-13 | $10.08 | $32.48 | 476,226 | — | — |
| 1993-10-12 | $10.01 | $32.26 | 4,417,561 | — | — |
| 1993-10-11 | $10.04 | $32.34 | 2,586,638 | — | — |
| 1993-10-08 | $10.15 | $32.70 | 7,057,904 | — | — |
| 1993-10-07 | $10.20 | $32.85 | 7,894,726 | — | — |
| 1993-10-06 | $10.13 | $32.63 | 6,412,889 | — | — |
| 1993-10-05 | $10.36 | $33.37 | 5,653,338 | — | — |
| 1993-10-04 | $10.36 | $33.37 | 5,647,310 | — | — |
| 1993-10-01 | $10.31 | $33.22 | 9,970,064 | — | — |
| 1993-09-30 | $10.08 | $32.48 | 6,257,800 | — | — |
| 1993-09-29 | $10.08 | $32.48 | 4,744,179 | — | — |
| 1993-09-28 | $10.26 | $33.07 | 6,205,739 | — | — |
| 1993-09-27 | $10.22 | $32.92 | 6,547,701 | — | — |
| 1993-09-24 | $10.38 | $33.44 | 14,498,872 | — | — |
| 1993-09-23 | $10.38 | $33.44 | 14,648,481 | — | — |
| 1993-09-22 | $9.97 | $32.12 | 7,884,861 | — | — |
| 1993-09-21 | $9.92 | $31.97 | 9,527,815 | — | — |
| 1993-09-20 | $10.04 | $32.34 | 7,217,925 | — | — |
| 1993-09-17 | $9.99 | $32.19 | 11,234,886 | — | — |
| 1993-09-16 | $9.94 | $32.04 | 5,450,024 | — | — |
| 1993-09-15 | $9.99 | $32.19 | 9,407,799 | — | — |
| 1993-09-14 | $9.81 | $31.60 | 7,885,957 | — | — |
| 1993-09-13 | $10.04 | $32.34 | 9,300,388 | — | — |
| 1993-09-10 | $9.79 | $31.53 | 7,266,151 | — | — |
| 1993-09-09 | $9.65 | $31.09 | 10,245,716 | — | — |
| 1993-09-08 | $9.40 | $30.28 | 7,274,919 | — | — |
| 1993-09-07 | $9.28 | $29.91 | 4,253,156 | — | — |
| 1993-09-03 | $9.22 | $29.69 | 3,731,992 | — | — |
| 1993-09-02 | $9.40 | $30.28 | 3,442,640 | — | — |
| 1993-09-01 | $9.56 | $30.79 | 6,463,855 | — | — |
| 1993-08-31 | $9.31 | $29.98 | 5,773,354 | — | — |
| 1993-08-30 | $9.35 | $30.13 | 4,864,742 | — | — |
| 1993-08-27 | $9.44 | $30.43 | 4,059,706 | — | — |
| 1993-08-26 | $9.53 | $30.72 | 6,910,488 | — | — |
| 1993-08-25 | $9.47 | $30.50 | 9,695,508 | — | — |
| 1993-08-24 | $9.44 | $30.43 | 9,219,281 | — | — |
| 1993-08-23 | $9.15 | $29.47 | 8,036,662 | — | — |
| 1993-08-20 | $9.03 | $29.10 | 20,147,826 | — | — |
| 1993-08-19 | $9.28 | $29.91 | 11,160,356 | — | — |
| 1993-08-18 | $9.17 | $29.54 | 10,708,790 | — | — |
| 1993-08-17 | $9.44 | $30.43 | 3,101,773 | — | — |
| 1993-08-16 | $9.51 | $30.65 | 5,175,468 | — | — |
| 1993-08-13 | $9.47 | $30.50 | 4,736,507 | — | — |
| 1993-08-12 | $9.56 | $30.79 | 3,105,061 | — | — |
| 1993-08-11 | $9.63 | $31.01 | 3,427,843 | — | — |
| 1993-08-10 | $9.58 | $30.87 | 3,231,105 | — | — |
| 1993-08-09 | $9.53 | $30.72 | 5,307,540 | — | — |
| 1993-08-06 | $9.42 | $30.35 | 8,361,636 | — | — |
| 1993-08-05 | $9.60 | $30.94 | 7,175,180 | — | — |
| 1993-08-04 | $9.81 | $31.60 | 7,408,087 | — | — |
| 1993-08-03 | $9.97 | $32.12 | 6,426,589 | — | — |
| 1993-08-02 | $9.94 | $32.04 | 10,944,985 | — | — |
| 1993-07-30 | $9.63 | $31.01 | 4,231,783 | — | — |
| 1993-07-29 | $9.69 | $31.23 | 8,617,559 | — | — |
| 1993-07-28 | $9.49 | $30.57 | 11,624,526 | — | — |
| 1993-07-27 | $9.35 | $30.13 | 4,939,821 | — | — |
| 1993-07-26 | $9.63 | $30.78 | 4,126,564 | — | — |
| 1993-07-23 | $9.51 | $30.41 | 4,412,629 | — | — |
| 1993-07-22 | $9.58 | $30.63 | 3,690,891 | — | — |
| 1993-07-21 | $9.76 | $31.22 | 7,487,549 | — | — |
| 1993-07-20 | $9.72 | $31.07 | 10,629,876 | — | — |
| 1993-07-19 | $9.40 | $30.05 | 5,154,095 | — | — |
| 1993-07-16 | $9.37 | $29.98 | 6,533,453 | — | — |
| 1993-07-15 | $9.31 | $29.76 | 4,600,598 | — | — |
| 1993-07-14 | $9.37 | $29.98 | 7,285,879 | — | — |
| 1993-07-13 | $9.24 | $29.54 | 10,143,785 | — | — |
| 1993-07-12 | $9.15 | $29.25 | 12,568,758 | — | — |
| 1993-07-09 | $9.51 | $30.41 | 7,944,047 | — | — |
| 1993-07-08 | $9.35 | $29.90 | 13,120,063 | — | — |
| 1993-07-07 | $9.03 | $28.88 | 8,551,797 | — | — |
| 1993-07-06 | $8.83 | $28.23 | 11,920,455 | — | — |
| 1993-07-02 | $9.08 | $29.03 | 11,935,251 | — | — |
| 1993-07-01 | $9.31 | $29.76 | 6,768,004 | — | — |
| 1993-06-30 | $9.53 | $30.49 | 4,345,223 | — | — |
| 1993-06-29 | $9.40 | $30.05 | 4,630,739 | — | — |
| 1993-06-28 | $9.42 | $30.12 | 7,810,879 | — | — |
| 1993-06-25 | $9.28 | $29.68 | 3,672,259 | — | — |
| 1993-06-24 | $9.26 | $29.61 | 4,737,603 | — | — |
| 1993-06-23 | $9.22 | $29.47 | 6,461,114 | — | — |
| 1993-06-22 | $9.33 | $29.83 | 9,062,549 | — | — |
| 1993-06-21 | $9.33 | $29.83 | 10,641,932 | — | — |
| 1993-06-18 | $9.12 | $29.17 | 14,433,658 | — | — |
| 1993-06-17 | $9.28 | $29.68 | 6,243,004 | — | — |
| 1993-06-16 | $9.10 | $29.10 | 15,719,305 | — | — |
| 1993-06-15 | $9.28 | $29.68 | 10,854,563 | — | — |
| 1993-06-14 | $9.47 | $30.27 | 10,713,174 | — | — |
| 1993-06-11 | $9.81 | $31.36 | 4,977,634 | — | — |
| 1993-06-10 | $9.97 | $31.87 | 3,651,434 | — | — |
| 1993-06-09 | $9.94 | $31.80 | 5,015,995 | — | — |
| 1993-06-08 | $9.97 | $31.87 | 5,070,797 | — | — |
| 1993-06-07 | $10.13 | $32.38 | 7,705,660 | — | — |
| 1993-06-04 | $10.06 | $32.16 | 11,897,986 | — | — |
| 1993-06-03 | $10.10 | $32.31 | 17,049,341 | — | — |
| 1993-06-02 | $9.67 | $30.92 | 7,873,901 | — | — |
| 1993-06-01 | $9.67 | $30.92 | 7,103,938 | — | — |
| 1993-05-28 | $9.49 | $30.34 | 5,311,376 | — | — |
| 1993-05-27 | $9.56 | $30.56 | 5,802,947 | — | — |
| 1993-05-26 | $9.60 | $30.71 | 6,289,585 | — | — |
| 1993-05-25 | $9.40 | $30.05 | 5,361,245 | — | — |
| 1993-05-24 | $9.42 | $30.12 | 8,368,760 | — | — |
| 1993-05-21 | $9.19 | $29.39 | 9,828,676 | — | — |
| 1993-05-20 | $9.44 | $30.19 | 10,522,465 | — | — |
| 1993-05-19 | $9.51 | $30.41 | 23,928,044 | — | — |
| 1993-05-18 | $9.72 | $31.07 | 14,551,482 | — | — |
| 1993-05-17 | $10.01 | $32.02 | 3,931,470 | — | — |
| 1993-05-14 | $9.83 | $31.43 | 6,087,367 | — | — |
| 1993-05-13 | $9.94 | $31.80 | 5,922,962 | — | — |
| 1993-05-12 | $10.15 | $32.46 | 5,421,527 | — | — |
| 1993-05-11 | $10.04 | $32.09 | 4,723,902 | — | — |
| 1993-05-10 | $10.10 | $32.31 | 8,140,237 | — | — |
| 1993-05-07 | $10.10 | $32.31 | 5,237,394 | — | — |
| 1993-05-06 | $10.17 | $32.53 | 4,531,548 | — | — |
| 1993-05-05 | $10.20 | $32.60 | 11,616,306 | — | — |
| 1993-05-04 | $10.24 | $32.75 | 9,785,931 | — | — |
| 1993-05-03 | $10.17 | $32.53 | 12,264,609 | — | — |
| 1993-04-30 | $9.99 | $31.95 | 11,298,456 | — | — |
| 1993-04-29 | $9.99 | $31.95 | 14,052,787 | — | — |
| 1993-04-28 | $9.94 | $31.80 | 16,951,246 | — | — |
| 1993-04-27 | $9.60 | $30.71 | 7,912,810 | — | — |
| 1993-04-26 | $9.33 | $29.83 | 4,720,066 | — | — |
| 1993-04-23 | $9.65 | $30.62 | 8,575,362 | — | — |
| 1993-04-22 | $9.49 | $30.11 | 8,002,137 | — | — |
| 1993-04-21 | $9.60 | $30.47 | 6,084,079 | — | — |
| 1993-04-20 | $9.72 | $30.83 | 10,011,713 | — | — |
| 1993-04-19 | $9.90 | $31.41 | 4,575,938 | — | — |
| 1993-04-16 | $10.06 | $31.92 | 7,748,953 | — | — |
| 1993-04-15 | $9.97 | $31.63 | 7,985,696 | — | — |
| 1993-04-14 | $9.99 | $31.70 | 6,395,352 | — | — |
| 1993-04-13 | $9.94 | $31.56 | 8,616,463 | — | — |
| 1993-04-12 | $10.10 | $32.07 | 8,765,524 | — | — |
| 1993-04-08 | $9.97 | $31.63 | 5,610,593 | — | — |
| 1993-04-07 | $9.97 | $31.63 | 13,968,940 | — | — |
| 1993-04-06 | $9.85 | $31.27 | 12,798,925 | — | — |
| 1993-04-05 | $9.49 | $30.11 | 7,470,561 | — | — |
| 1993-04-02 | $9.35 | $29.68 | 9,389,167 | — | — |
| 1993-04-01 | $9.49 | $30.11 | 10,179,406 | — | — |
| 1993-03-31 | $9.49 | $30.11 | 9,506,990 | — | — |
| 1993-03-30 | $9.63 | $30.55 | 4,181,366 | — | — |
| 1993-03-29 | $9.67 | $30.69 | 6,420,013 | — | — |
| 1993-03-26 | $9.56 | $30.33 | 4,896,527 | — | — |
| 1993-03-25 | $9.56 | $30.33 | 9,616,045 | — | — |
| 1993-03-24 | $9.51 | $30.18 | 7,262,863 | — | — |
| 1993-03-23 | $9.67 | $30.69 | 9,686,740 | — | — |
| 1993-03-22 | $9.58 | $30.40 | 8,226,276 | — | — |
| 1993-03-19 | $9.44 | $29.97 | 16,250,333 | — | — |
| 1993-03-18 | $9.42 | $29.89 | 24,438,796 | — | — |
| 1993-03-17 | $8.90 | $28.23 | 4,942,013 | — | — |
| 1993-03-16 | $8.85 | $28.08 | 3,422,363 | — | — |
| 1993-03-15 | $8.92 | $28.30 | 2,985,594 | — | — |
| 1993-03-12 | $8.80 | $27.94 | 8,106,260 | — | — |
| 1993-03-11 | $8.94 | $28.37 | 6,066,543 | — | — |
| 1993-03-10 | $9.12 | $28.95 | 5,657,722 | — | — |
| 1993-03-09 | $9.08 | $28.81 | 9,086,113 | — | — |
| 1993-03-08 | $9.10 | $28.88 | 9,831,416 | — | — |
| 1993-03-05 | $8.99 | $28.52 | 12,375,308 | — | — |
| 1993-03-04 | $8.74 | $27.72 | 7,718,812 | — | — |
| 1993-03-03 | $8.74 | $27.72 | 7,403,155 | — | — |
| 1993-03-02 | $8.74 | $27.72 | 6,172,310 | — | — |
| 1993-03-01 | $8.46 | $26.85 | 5,825,963 | — | — |
| 1993-02-26 | $8.37 | $26.56 | 5,385,906 | — | — |
| 1993-02-25 | $8.42 | $26.71 | 6,321,370 | — | — |
| 1993-02-24 | $8.37 | $26.56 | 8,292,038 | — | — |
| 1993-02-23 | $8.19 | $25.99 | 10,693,994 | — | — |
| 1993-02-22 | $8.53 | $27.07 | 5,444,544 | — | — |
| 1993-02-19 | $8.51 | $27.00 | 8,199,971 | — | — |
| 1993-02-18 | $8.46 | $26.85 | 7,874,997 | — | — |
| 1993-02-17 | $8.53 | $27.07 | 9,726,197 | — | — |
| 1993-02-16 | $8.67 | $27.51 | 11,936,895 | — | — |
| 1993-02-12 | $8.99 | $28.52 | 7,113,254 | — | — |
| 1993-02-11 | $9.24 | $29.31 | 14,182,119 | — | — |
| 1993-02-10 | $9.08 | $28.81 | 6,612,367 | — | — |
| 1993-02-09 | $8.92 | $28.30 | 5,133,819 | — | — |
| 1993-02-08 | $9.12 | $28.95 | 7,768,682 | — | — |
| 1993-02-05 | $9.06 | $28.74 | 13,693,288 | — | — |
| 1993-02-04 | $9.15 | $29.03 | 26,850,068 | — | — |
| 1993-02-03 | $8.71 | $27.65 | 10,190,915 | — | — |
| 1993-02-02 | $8.60 | $27.29 | 7,758,270 | — | — |
| 1993-02-01 | $8.62 | $27.36 | 5,085,045 | — | — |
| 1993-01-29 | $8.42 | $26.71 | 6,689,089 | — | — |
| 1993-01-28 | $8.51 | $27.00 | 8,878,415 | — | — |
| 1993-01-27 | $8.67 | $27.51 | 5,902,138 | — | — |
| 1993-01-26 | $8.74 | $27.72 | 11,741,253 | — | — |
| 1993-01-25 | $8.76 | $27.79 | 7,078,181 | — | — |
| 1993-01-22 | $8.76 | $27.56 | 10,376,692 | — | — |
| 1993-01-21 | $8.62 | $27.13 | 4,991,882 | — | — |
| 1993-01-20 | $8.51 | $26.77 | 4,916,804 | — | — |
| 1993-01-19 | $8.64 | $27.20 | 13,463,121 | — | — |
| 1993-01-18 | $8.51 | $26.77 | 6,770,744 | — | — |
| 1993-01-15 | $8.39 | $26.41 | 14,315,287 | — | — |
| 1993-01-14 | $8.17 | $25.70 | 4,563,881 | — | — |
| 1993-01-13 | $8.10 | $25.48 | 4,066,282 | — | — |
| 1993-01-12 | $8.21 | $25.84 | 4,479,487 | — | — |
| 1993-01-11 | $8.23 | $25.91 | 5,045,588 | — | — |
| 1993-01-08 | $8.21 | $25.84 | 10,015,549 | — | — |
| 1993-01-07 | $8.17 | $25.70 | 17,520,087 | — | — |
| 1993-01-06 | $8.17 | $25.70 | 11,124,735 | — | — |
| 1993-01-05 | $8.14 | $25.63 | 10,893,472 | — | — |
| 1993-01-04 | $8.03 | $25.27 | 7,724,841 | — | — |