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 | $13.50 | $32.03 | 8,028,678 | — | — |
| 1993-12-30 | $13.62 | $32.32 | 6,957,155 | — | — |
| 1993-12-29 | $13.89 | $32.95 | 4,522,486 | — | — |
| 1993-12-28 | $13.95 | $33.09 | 5,344,642 | — | — |
| 1993-12-27 | $14.13 | $33.52 | 5,906,553 | — | — |
| 1993-12-23 | $14.01 | $33.24 | 5,536,687 | — | — |
| 1993-12-22 | $14.16 | $33.59 | 6,402,775 | — | — |
| 1993-12-21 | $14.01 | $33.24 | 9,507,303 | — | — |
| 1993-12-20 | $13.95 | $33.09 | 11,863,732 | — | — |
| 1993-12-17 | $14.28 | $33.87 | 24,124,107 | — | — |
| 1993-12-16 | $13.74 | $32.60 | 12,354,515 | — | — |
| 1993-12-15 | $13.59 | $32.24 | 9,565,879 | — | — |
| 1993-12-14 | $13.41 | $31.82 | 10,190,132 | — | — |
| 1993-12-13 | $13.71 | $32.53 | 20,422,522 | — | — |
| 1993-12-10 | $13.21 | $31.32 | 16,139,362 | — | — |
| 1993-12-09 | $12.82 | $30.40 | 5,924,544 | — | — |
| 1993-12-08 | $12.88 | $30.54 | 4,188,184 | — | — |
| 1993-12-07 | $12.85 | $30.47 | 6,488,966 | — | — |
| 1993-12-06 | $12.85 | $30.47 | 7,350,033 | — | — |
| 1993-12-03 | $12.79 | $30.33 | 7,362,585 | — | — |
| 1993-12-02 | $12.85 | $30.47 | 7,806,507 | — | — |
| 1993-12-01 | $12.70 | $30.12 | 9,980,095 | — | — |
| 1993-11-30 | $12.88 | $30.54 | 8,270,931 | — | — |
| 1993-11-29 | $13.00 | $30.83 | 10,409,374 | — | — |
| 1993-11-26 | $13.32 | $31.61 | 5,066,824 | — | — |
| 1993-11-24 | $13.18 | $31.25 | 17,505,856 | — | — |
| 1993-11-23 | $12.70 | $30.12 | 8,649,165 | — | — |
| 1993-11-22 | $12.43 | $29.48 | 10,858,735 | — | — |
| 1993-11-19 | $12.40 | $29.41 | 9,755,833 | — | — |
| 1993-11-18 | $12.61 | $29.91 | 10,188,458 | — | — |
| 1993-11-17 | $12.40 | $29.41 | 18,328,849 | — | — |
| 1993-11-16 | $12.61 | $29.91 | 14,180,413 | — | — |
| 1993-11-15 | $12.19 | $28.91 | 6,081,026 | — | — |
| 1993-11-12 | $12.34 | $29.27 | 13,377,085 | — | — |
| 1993-11-11 | $12.43 | $29.48 | 15,411,346 | — | — |
| 1993-11-10 | $11.92 | $28.28 | 8,605,233 | — | — |
| 1993-11-09 | $11.74 | $27.85 | 10,534,475 | — | — |
| 1993-11-08 | $12.01 | $28.49 | 7,869,686 | — | — |
| 1993-11-05 | $11.92 | $28.28 | 13,805,526 | — | — |
| 1993-11-04 | $11.89 | $28.20 | 12,649,487 | — | — |
| 1993-11-03 | $12.13 | $28.63 | 21,858,890 | — | — |
| 1993-11-02 | $12.16 | $28.70 | 42,710,690 | — | — |
| 1993-11-01 | $11.41 | $26.94 | 16,581,610 | — | — |
| 1993-10-29 | $10.99 | $25.95 | 7,998,134 | — | — |
| 1993-10-28 | $10.93 | $25.81 | 11,139,900 | — | — |
| 1993-10-27 | $10.99 | $25.95 | 18,348,095 | — | — |
| 1993-10-26 | $11.05 | $26.09 | 18,208,350 | — | — |
| 1993-10-25 | $10.73 | $25.32 | 9,276,765 | — | — |
| 1993-10-22 | $10.64 | $25.10 | 11,377,133 | — | — |
| 1993-10-21 | $10.76 | $25.39 | 10,368,370 | — | — |
| 1993-10-20 | $10.43 | $24.61 | 5,453,007 | — | — |
| 1993-10-19 | $10.37 | $24.47 | 8,166,750 | — | — |
| 1993-10-18 | $10.52 | $24.82 | 8,653,349 | — | — |
| 1993-10-15 | $10.64 | $25.10 | 13,478,338 | — | — |
| 1993-10-14 | $10.19 | $24.05 | 7,022,844 | — | — |
| 1993-10-13 | $10.31 | $24.33 | 4,621,646 | — | — |
| 1993-10-12 | $10.46 | $24.68 | 5,597,774 | — | — |
| 1993-10-11 | $10.55 | $24.89 | 2,238,022 | — | — |
| 1993-10-08 | $10.58 | $24.96 | 6,724,106 | — | — |
| 1993-10-07 | $10.52 | $24.82 | 4,376,046 | — | — |
| 1993-10-06 | $10.52 | $24.82 | 6,872,220 | — | — |
| 1993-10-05 | $10.46 | $24.68 | 6,544,613 | — | — |
| 1993-10-04 | $10.58 | $24.96 | 10,102,268 | — | — |
| 1993-10-01 | $10.49 | $24.75 | 13,962,426 | — | — |
| 1993-09-30 | $10.04 | $23.69 | 6,127,050 | — | — |
| 1993-09-29 | $9.95 | $23.48 | 9,188,901 | — | — |
| 1993-09-28 | $9.98 | $23.55 | 9,932,398 | — | — |
| 1993-09-27 | $9.98 | $23.55 | 6,711,973 | — | — |
| 1993-09-24 | $9.98 | $23.55 | 5,460,957 | — | — |
| 1993-09-23 | $10.01 | $23.62 | 8,043,740 | — | — |
| 1993-09-22 | $10.01 | $23.62 | 7,150,874 | — | — |
| 1993-09-21 | $10.07 | $23.76 | 7,760,483 | — | — |
| 1993-09-20 | $10.10 | $23.84 | 5,564,720 | — | — |
| 1993-09-17 | $10.37 | $24.47 | 13,356,583 | — | — |
| 1993-09-16 | $10.40 | $24.54 | 3,299,084 | — | — |
| 1993-09-15 | $10.43 | $24.61 | 8,080,559 | — | — |
| 1993-09-14 | $10.40 | $24.54 | 4,558,886 | — | — |
| 1993-09-13 | $10.49 | $24.75 | 5,686,474 | — | — |
| 1993-09-10 | $10.46 | $24.68 | 9,057,105 | — | — |
| 1993-09-09 | $10.61 | $25.03 | 7,367,187 | — | — |
| 1993-09-08 | $10.61 | $25.03 | 9,849,136 | — | — |
| 1993-09-07 | $10.87 | $25.67 | 5,545,474 | — | — |
| 1993-09-03 | $10.93 | $25.81 | 4,301,152 | — | — |
| 1993-09-02 | $10.99 | $25.95 | 4,962,642 | — | — |
| 1993-09-01 | $10.96 | $25.88 | 8,321,558 | — | — |
| 1993-08-31 | $10.93 | $25.81 | 10,307,702 | — | — |
| 1993-08-30 | $10.67 | $25.17 | 6,516,998 | — | — |
| 1993-08-27 | $10.55 | $24.89 | 4,076,890 | — | — |
| 1993-08-26 | $10.52 | $24.82 | 7,755,462 | — | — |
| 1993-08-25 | $10.52 | $24.82 | 5,527,901 | — | — |
| 1993-08-24 | $10.49 | $24.75 | 6,371,395 | — | — |
| 1993-08-23 | $10.61 | $25.03 | 11,014,380 | — | — |
| 1993-08-20 | $10.31 | $24.33 | 7,096,482 | — | — |
| 1993-08-19 | $10.28 | $24.26 | 6,545,031 | — | — |
| 1993-08-18 | $10.22 | $24.12 | 8,177,628 | — | — |
| 1993-08-17 | $10.28 | $24.26 | 8,447,496 | — | — |
| 1993-08-16 | $9.80 | $23.13 | 8,055,874 | — | — |
| 1993-08-13 | $9.95 | $23.48 | 4,661,394 | — | — |
| 1993-08-12 | $9.98 | $23.55 | 8,714,854 | — | — |
| 1993-08-11 | $10.10 | $23.84 | 7,344,175 | — | — |
| 1993-08-10 | $10.34 | $24.40 | 4,680,641 | — | — |
| 1993-08-09 | $10.31 | $24.33 | 5,622,041 | — | — |
| 1993-08-06 | $10.37 | $24.47 | 4,688,590 | — | — |
| 1993-08-05 | $10.46 | $24.68 | 5,167,240 | — | — |
| 1993-08-04 | $10.61 | $24.89 | 5,574,343 | — | — |
| 1993-08-03 | $10.37 | $24.33 | 5,241,297 | — | — |
| 1993-08-02 | $10.49 | $24.61 | 5,598,610 | — | — |
| 1993-07-30 | $10.64 | $24.96 | 7,866,338 | — | — |
| 1993-07-29 | $10.49 | $24.61 | 10,606,022 | — | — |
| 1993-07-28 | $10.52 | $24.68 | 17,642,673 | — | — |
| 1993-07-27 | $10.90 | $25.59 | 26,193,095 | — | — |
| 1993-07-26 | $10.13 | $23.77 | 16,412,995 | — | — |
| 1993-07-23 | $10.10 | $23.70 | 10,435,733 | — | — |
| 1993-07-22 | $10.37 | $24.33 | 10,764,595 | — | — |
| 1993-07-21 | $10.43 | $24.47 | 8,057,129 | — | — |
| 1993-07-20 | $10.25 | $24.05 | 19,197,447 | — | — |
| 1993-07-19 | $10.43 | $24.47 | 18,754,780 | — | — |
| 1993-07-16 | $10.90 | $25.59 | 11,051,618 | — | — |
| 1993-07-15 | $11.35 | $26.65 | 4,738,798 | — | — |
| 1993-07-14 | $11.32 | $26.58 | 3,879,405 | — | — |
| 1993-07-13 | $11.38 | $26.72 | 4,520,394 | — | — |
| 1993-07-12 | $11.50 | $27.00 | 5,265,982 | — | — |
| 1993-07-09 | $11.14 | $26.15 | 4,931,262 | — | — |
| 1993-07-08 | $11.14 | $26.15 | 7,591,450 | — | — |
| 1993-07-07 | $11.14 | $26.15 | 6,186,462 | — | — |
| 1993-07-06 | $11.20 | $26.30 | 7,646,260 | — | — |
| 1993-07-02 | $11.53 | $27.07 | 10,185,948 | — | — |
| 1993-07-01 | $11.77 | $27.63 | 3,745,935 | — | — |
| 1993-06-30 | $11.80 | $27.70 | 4,126,679 | — | — |
| 1993-06-29 | $11.80 | $27.70 | 6,015,755 | — | — |
| 1993-06-28 | $12.04 | $28.26 | 5,851,324 | — | — |
| 1993-06-25 | $11.89 | $27.91 | 5,758,439 | — | — |
| 1993-06-24 | $11.65 | $27.35 | 4,617,462 | — | — |
| 1993-06-23 | $11.62 | $27.28 | 6,282,276 | — | — |
| 1993-06-22 | $11.77 | $27.63 | 4,476,043 | — | — |
| 1993-06-21 | $11.77 | $27.63 | 5,193,181 | — | — |
| 1993-06-18 | $11.80 | $27.70 | 8,683,055 | — | — |
| 1993-06-17 | $11.86 | $27.84 | 5,451,334 | — | — |
| 1993-06-16 | $12.04 | $28.26 | 11,017,309 | — | — |
| 1993-06-15 | $11.92 | $27.98 | 12,664,131 | — | — |
| 1993-06-14 | $12.43 | $29.17 | 4,914,945 | — | — |
| 1993-06-11 | $12.55 | $29.45 | 5,607,815 | — | — |
| 1993-06-10 | $12.55 | $29.45 | 6,297,757 | — | — |
| 1993-06-09 | $12.64 | $29.66 | 5,096,949 | — | — |
| 1993-06-08 | $12.49 | $29.31 | 6,129,142 | — | — |
| 1993-06-07 | $12.49 | $29.31 | 7,074,307 | — | — |
| 1993-06-04 | $12.91 | $30.29 | 7,860,481 | — | — |
| 1993-06-03 | $12.88 | $30.22 | 10,974,214 | — | — |
| 1993-06-02 | $12.88 | $30.22 | 10,388,872 | — | — |
| 1993-06-01 | $12.43 | $29.17 | 8,153,361 | — | — |
| 1993-05-28 | $12.61 | $29.59 | 9,480,107 | — | — |
| 1993-05-27 | $12.73 | $29.87 | 16,803,781 | — | — |
| 1993-05-26 | $12.61 | $29.59 | 16,971,978 | — | — |
| 1993-05-25 | $12.04 | $28.26 | 12,304,307 | — | — |
| 1993-05-24 | $11.89 | $27.91 | 7,426,600 | — | — |
| 1993-05-21 | $11.56 | $27.14 | 6,465,535 | — | — |
| 1993-05-20 | $11.77 | $27.63 | 5,911,155 | — | — |
| 1993-05-19 | $11.86 | $27.84 | 12,623,128 | — | — |
| 1993-05-18 | $11.71 | $27.49 | 11,137,390 | — | — |
| 1993-05-17 | $11.38 | $26.72 | 3,533,806 | — | — |
| 1993-05-14 | $11.44 | $26.86 | 5,076,866 | — | — |
| 1993-05-13 | $11.35 | $26.65 | 5,486,061 | — | — |
| 1993-05-12 | $11.47 | $26.93 | 5,485,224 | — | — |
| 1993-05-11 | $11.68 | $27.42 | 4,711,602 | — | — |
| 1993-05-10 | $11.68 | $27.42 | 7,159,242 | — | — |
| 1993-05-07 | $11.62 | $27.28 | 5,907,390 | — | — |
| 1993-05-06 | $11.53 | $27.07 | 4,819,968 | — | — |
| 1993-05-05 | $11.80 | $27.39 | 5,660,952 | — | — |
| 1993-05-04 | $11.77 | $27.33 | 5,745,469 | — | — |
| 1993-05-03 | $11.77 | $27.33 | 5,531,666 | — | — |
| 1993-04-30 | $11.62 | $26.98 | 5,571,414 | — | — |
| 1993-04-29 | $11.68 | $27.12 | 6,581,850 | — | — |
| 1993-04-28 | $11.92 | $27.67 | 13,500,094 | — | — |
| 1993-04-27 | $11.56 | $26.84 | 6,163,032 | — | — |
| 1993-04-26 | $11.56 | $26.84 | 8,368,837 | — | — |
| 1993-04-23 | $11.41 | $26.49 | 9,023,214 | — | — |
| 1993-04-22 | $11.59 | $26.91 | 8,998,110 | — | — |
| 1993-04-21 | $11.74 | $27.26 | 9,132,835 | — | — |
| 1993-04-20 | $12.10 | $28.09 | 12,341,963 | — | — |
| 1993-04-19 | $11.77 | $27.33 | 7,319,908 | — | — |
| 1993-04-16 | $11.71 | $27.19 | 8,827,822 | — | — |
| 1993-04-15 | $11.65 | $27.05 | 6,539,174 | — | — |
| 1993-04-14 | $11.71 | $27.19 | 11,555,790 | — | — |
| 1993-04-13 | $11.80 | $27.39 | 9,681,358 | — | — |
| 1993-04-12 | $12.19 | $28.30 | 5,854,671 | — | — |
| 1993-04-08 | $12.01 | $27.88 | 5,044,230 | — | — |
| 1993-04-07 | $12.49 | $28.99 | 5,174,353 | — | — |
| 1993-04-06 | $12.43 | $28.85 | 5,901,532 | — | — |
| 1993-04-05 | $12.58 | $29.20 | 7,121,586 | — | — |
| 1993-04-02 | $12.58 | $29.20 | 11,754,111 | — | — |
| 1993-04-01 | $12.40 | $28.78 | 8,023,238 | — | — |
| 1993-03-31 | $12.16 | $28.23 | 10,850,367 | — | — |
| 1993-03-30 | $11.95 | $27.74 | 10,671,292 | — | — |
| 1993-03-29 | $12.37 | $28.71 | 8,609,835 | — | — |
| 1993-03-26 | $12.28 | $28.50 | 10,045,366 | — | — |
| 1993-03-25 | $12.07 | $28.02 | 11,736,538 | — | — |
| 1993-03-24 | $12.22 | $28.37 | 14,960,310 | — | — |
| 1993-03-23 | $12.97 | $30.10 | 6,934,143 | — | — |
| 1993-03-22 | $12.82 | $29.75 | 7,040,835 | — | — |
| 1993-03-19 | $12.85 | $29.82 | 9,339,943 | — | — |
| 1993-03-18 | $13.06 | $30.31 | 5,840,446 | — | — |
| 1993-03-17 | $13.03 | $30.24 | 5,739,611 | — | — |
| 1993-03-16 | $13.18 | $30.58 | 4,787,333 | — | — |
| 1993-03-15 | $13.15 | $30.52 | 5,052,180 | — | — |
| 1993-03-12 | $13.29 | $30.86 | 10,157,497 | — | — |
| 1993-03-11 | $13.12 | $30.45 | 9,458,350 | — | — |
| 1993-03-10 | $13.35 | $31.00 | 15,156,122 | — | — |
| 1993-03-09 | $13.53 | $31.42 | 10,173,396 | — | — |
| 1993-03-08 | $13.41 | $31.14 | 14,043,178 | — | — |
| 1993-03-05 | $13.21 | $30.65 | 11,151,615 | — | — |
| 1993-03-04 | $13.12 | $30.45 | 7,197,317 | — | — |
| 1993-03-03 | $13.21 | $30.65 | 11,371,694 | — | — |
| 1993-03-02 | $12.97 | $30.10 | 7,469,277 | — | — |
| 1993-03-01 | $13.09 | $30.38 | 10,979,653 | — | — |
| 1993-02-26 | $13.00 | $30.17 | 12,680,867 | — | — |
| 1993-02-25 | $12.85 | $29.82 | 11,054,546 | — | — |
| 1993-02-24 | $12.40 | $28.78 | 7,788,516 | — | — |
| 1993-02-23 | $12.22 | $28.37 | 7,066,358 | — | — |
| 1993-02-22 | $12.25 | $28.43 | 7,891,861 | — | — |
| 1993-02-19 | $12.07 | $28.02 | 8,009,850 | — | — |
| 1993-02-18 | $12.07 | $28.02 | 8,715,690 | — | — |
| 1993-02-17 | $12.07 | $28.02 | 8,401,472 | — | — |
| 1993-02-16 | $11.95 | $27.74 | 12,486,730 | — | — |
| 1993-02-12 | $12.13 | $28.16 | 6,729,127 | — | — |
| 1993-02-11 | $12.22 | $28.37 | 12,943,622 | — | — |
| 1993-02-10 | $12.49 | $28.99 | 15,072,442 | — | — |
| 1993-02-09 | $12.76 | $29.61 | 14,981,649 | — | — |
| 1993-02-08 | $12.64 | $29.34 | 10,805,180 | — | — |
| 1993-02-05 | $12.43 | $28.85 | 13,164,956 | — | — |
| 1993-02-04 | $12.28 | $28.50 | 9,924,866 | — | — |
| 1993-02-03 | $12.22 | $28.07 | 13,378,758 | — | — |
| 1993-02-02 | $12.46 | $28.61 | 11,026,514 | — | — |
| 1993-02-01 | $12.58 | $28.89 | 12,717,268 | — | — |
| 1993-01-29 | $12.31 | $28.27 | 12,474,596 | — | — |
| 1993-01-28 | $12.01 | $27.59 | 12,952,409 | — | — |
| 1993-01-27 | $11.86 | $27.24 | 13,839,417 | — | — |
| 1993-01-26 | $11.71 | $26.90 | 32,653,610 | — | — |
| 1993-01-25 | $11.68 | $26.83 | 12,780,028 | — | — |
| 1993-01-22 | $11.62 | $26.69 | 14,311,372 | — | — |
| 1993-01-21 | $11.08 | $25.46 | 15,225,158 | — | — |
| 1993-01-20 | $11.20 | $25.73 | 14,051,127 | — | — |
| 1993-01-19 | $11.56 | $26.56 | 21,084,013 | — | — |
| 1993-01-18 | $11.83 | $27.17 | 12,449,492 | — | — |
| 1993-01-15 | $11.53 | $26.49 | 14,113,469 | — | — |
| 1993-01-14 | $11.65 | $26.76 | 17,935,971 | — | — |
| 1993-01-13 | $11.41 | $26.21 | 13,423,527 | — | — |
| 1993-01-12 | $11.65 | $26.76 | 20,359,762 | — | — |
| 1993-01-11 | $11.41 | $26.21 | 16,211,745 | — | — |
| 1993-01-08 | $11.11 | $25.53 | 16,517,177 | — | — |
| 1993-01-07 | $11.23 | $25.80 | 15,412,601 | — | — |
| 1993-01-06 | $11.47 | $26.35 | 20,248,886 | — | — |
| 1993-01-05 | $11.68 | $26.83 | 14,576,219 | — | — |
| 1993-01-04 | $11.98 | $27.52 | 14,879,978 | — | — |