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 | $11.22 | $17.60 | 2,891,200 | — | — |
| 1993-12-30 | $11.25 | $17.65 | 3,266,000 | — | — |
| 1993-12-29 | $11.19 | $17.55 | 3,341,200 | — | — |
| 1993-12-28 | $11.16 | $17.50 | 3,744,400 | — | — |
| 1993-12-27 | $11.09 | $17.41 | 2,914,800 | — | — |
| 1993-12-23 | $10.88 | $17.06 | 3,955,200 | — | — |
| 1993-12-22 | $10.72 | $16.82 | 3,636,000 | — | — |
| 1993-12-21 | $10.66 | $16.72 | 4,138,000 | — | — |
| 1993-12-20 | $10.66 | $16.72 | 4,404,400 | — | — |
| 1993-12-17 | $10.78 | $16.91 | 7,274,000 | — | — |
| 1993-12-16 | $10.75 | $16.87 | 5,982,800 | — | — |
| 1993-12-15 | $10.81 | $16.96 | 4,676,800 | — | — |
| 1993-12-14 | $10.66 | $16.72 | 4,023,600 | — | — |
| 1993-12-13 | $10.75 | $16.87 | 3,928,000 | — | — |
| 1993-12-10 | $10.88 | $17.06 | 3,851,600 | — | — |
| 1993-12-09 | $11.06 | $17.36 | 5,018,000 | — | — |
| 1993-12-08 | $11.34 | $17.80 | 3,360,000 | — | — |
| 1993-12-07 | $11.28 | $17.70 | 3,614,800 | — | — |
| 1993-12-06 | $11.34 | $17.80 | 3,686,800 | — | — |
| 1993-12-03 | $11.19 | $17.55 | 2,734,000 | — | — |
| 1993-12-02 | $11.06 | $17.36 | 3,039,200 | — | — |
| 1993-12-01 | $11.00 | $17.26 | 3,261,200 | — | — |
| 1993-11-30 | $10.91 | $17.11 | 3,786,400 | — | — |
| 1993-11-29 | $11.06 | $17.36 | 3,638,000 | — | — |
| 1993-11-26 | $11.03 | $17.31 | 1,218,000 | — | — |
| 1993-11-24 | $11.19 | $17.55 | 4,490,400 | — | — |
| 1993-11-23 | $11.28 | $17.70 | 7,602,000 | — | — |
| 1993-11-22 | $11.19 | $17.55 | 5,209,200 | — | — |
| 1993-11-19 | $11.13 | $17.45 | 7,179,600 | — | — |
| 1993-11-18 | $11.13 | $17.45 | 4,226,400 | — | — |
| 1993-11-17 | $10.97 | $17.21 | 3,588,800 | — | — |
| 1993-11-16 | $11.06 | $17.36 | 4,175,600 | — | — |
| 1993-11-15 | $10.91 | $17.11 | 3,470,000 | — | — |
| 1993-11-12 | $10.84 | $17.01 | 3,757,600 | — | — |
| 1993-11-11 | $10.78 | $16.91 | 4,176,800 | — | — |
| 1993-11-10 | $10.88 | $17.06 | 3,858,800 | — | — |
| 1993-11-09 | $10.72 | $16.82 | 4,392,400 | — | — |
| 1993-11-08 | $10.78 | $16.81 | 3,729,600 | — | — |
| 1993-11-05 | $10.66 | $16.62 | 4,320,800 | — | — |
| 1993-11-04 | $10.59 | $16.52 | 3,518,400 | — | — |
| 1993-11-03 | $10.69 | $16.67 | 6,396,400 | — | — |
| 1993-11-02 | $10.69 | $16.67 | 3,572,400 | — | — |
| 1993-11-01 | $10.69 | $16.67 | 4,585,600 | — | — |
| 1993-10-29 | $10.53 | $16.42 | 4,172,400 | — | — |
| 1993-10-28 | $10.44 | $16.28 | 3,701,600 | — | — |
| 1993-10-27 | $10.41 | $16.23 | 2,517,200 | — | — |
| 1993-10-26 | $10.38 | $16.18 | 2,092,400 | — | — |
| 1993-10-25 | $10.50 | $16.37 | 3,064,000 | — | — |
| 1993-10-22 | $10.44 | $16.28 | 5,280,800 | — | — |
| 1993-10-21 | $10.66 | $16.62 | 5,449,600 | — | — |
| 1993-10-20 | $10.53 | $16.42 | 4,681,200 | — | — |
| 1993-10-19 | $10.34 | $16.13 | 3,544,400 | — | — |
| 1993-10-18 | $10.41 | $16.23 | 7,526,400 | — | — |
| 1993-10-15 | $10.31 | $16.08 | 7,598,800 | — | — |
| 1993-10-14 | $10.19 | $15.89 | 4,693,200 | — | — |
| 1993-10-13 | $10.06 | $15.69 | 3,784,400 | — | — |
| 1993-10-12 | $10.00 | $15.59 | 5,269,200 | — | — |
| 1993-10-11 | $9.97 | $15.55 | 4,657,600 | — | — |
| 1993-10-08 | $9.84 | $15.35 | 2,416,000 | — | — |
| 1993-10-07 | $9.91 | $15.45 | 4,145,200 | — | — |
| 1993-10-06 | $9.84 | $15.35 | 4,442,800 | — | — |
| 1993-10-05 | $9.88 | $15.40 | 4,006,400 | — | — |
| 1993-10-04 | $9.66 | $15.06 | 4,269,200 | — | — |
| 1993-10-01 | $9.78 | $15.25 | 3,255,600 | — | — |
| 1993-09-30 | $9.84 | $15.35 | 3,748,400 | — | — |
| 1993-09-29 | $9.88 | $15.40 | 3,485,600 | — | — |
| 1993-09-28 | $9.81 | $15.30 | 3,400,000 | — | — |
| 1993-09-27 | $9.91 | $15.45 | 4,148,800 | — | — |
| 1993-09-24 | $9.78 | $15.25 | 4,571,600 | — | — |
| 1993-09-23 | $9.91 | $15.45 | 7,790,400 | — | — |
| 1993-09-22 | $9.81 | $15.30 | 4,871,600 | — | — |
| 1993-09-21 | $9.72 | $15.16 | 6,912,000 | — | — |
| 1993-09-20 | $9.47 | $14.77 | 4,744,400 | — | — |
| 1993-09-17 | $9.78 | $15.25 | 10,787,200 | — | — |
| 1993-09-16 | $9.69 | $15.11 | 3,247,600 | — | — |
| 1993-09-15 | $9.75 | $15.20 | 5,065,600 | — | — |
| 1993-09-14 | $9.84 | $15.35 | 6,722,000 | — | — |
| 1993-09-13 | $9.66 | $15.06 | 4,101,600 | — | — |
| 1993-09-10 | $9.69 | $15.11 | 3,396,400 | — | — |
| 1993-09-09 | $9.69 | $15.11 | 5,472,800 | — | — |
| 1993-09-08 | $9.59 | $14.96 | 9,828,800 | — | — |
| 1993-09-07 | $9.84 | $15.35 | 3,710,800 | — | — |
| 1993-09-03 | $9.97 | $15.55 | 4,372,400 | — | — |
| 1993-09-02 | $10.22 | $15.94 | 10,130,400 | — | — |
| 1993-09-01 | $10.09 | $15.74 | 4,815,200 | — | — |
| 1993-08-31 | $10.19 | $15.89 | 4,353,600 | — | — |
| 1993-08-30 | $10.13 | $15.79 | 3,563,200 | — | — |
| 1993-08-27 | $10.09 | $15.74 | 2,681,200 | — | — |
| 1993-08-26 | $10.09 | $15.74 | 4,480,000 | — | — |
| 1993-08-25 | $9.94 | $15.50 | 6,465,600 | — | — |
| 1993-08-24 | $10.00 | $15.59 | 6,214,800 | — | — |
| 1993-08-23 | $10.09 | $15.74 | 5,963,200 | — | — |
| 1993-08-20 | $10.25 | $15.98 | 7,920,000 | — | — |
| 1993-08-19 | $10.09 | $15.74 | 10,552,000 | — | — |
| 1993-08-18 | $10.00 | $15.59 | 11,580,000 | — | — |
| 1993-08-17 | $9.63 | $15.01 | 8,600,400 | — | — |
| 1993-08-16 | $9.31 | $14.52 | 5,492,800 | — | — |
| 1993-08-13 | $9.22 | $14.38 | 5,916,000 | — | — |
| 1993-08-12 | $9.09 | $14.18 | 9,810,800 | — | — |
| 1993-08-11 | $8.91 | $13.89 | 5,537,600 | — | — |
| 1993-08-10 | $9.13 | $14.13 | 3,452,000 | — | — |
| 1993-08-09 | $9.19 | $14.23 | 6,515,200 | — | — |
| 1993-08-06 | $9.38 | $14.52 | 4,828,800 | — | — |
| 1993-08-05 | $9.25 | $14.32 | 5,424,800 | — | — |
| 1993-08-04 | $9.41 | $14.56 | 3,796,400 | — | — |
| 1993-08-03 | $9.44 | $14.61 | 7,831,600 | — | — |
| 1993-08-02 | $9.34 | $14.47 | 6,698,800 | — | — |
| 1993-07-30 | $9.13 | $14.13 | 8,519,200 | — | — |
| 1993-07-29 | $9.19 | $14.23 | 9,770,800 | — | — |
| 1993-07-28 | $9.41 | $14.56 | 5,181,200 | — | — |
| 1993-07-27 | $9.50 | $14.71 | 4,526,000 | — | — |
| 1993-07-26 | $9.56 | $14.81 | 4,011,600 | — | — |
| 1993-07-23 | $9.59 | $14.85 | 5,970,800 | — | — |
| 1993-07-22 | $9.50 | $14.71 | 11,098,400 | — | — |
| 1993-07-21 | $9.56 | $14.81 | 9,114,000 | — | — |
| 1993-07-20 | $9.94 | $15.39 | 7,488,000 | — | — |
| 1993-07-19 | $9.88 | $15.29 | 5,571,600 | — | — |
| 1993-07-16 | $9.81 | $15.19 | 8,283,600 | — | — |
| 1993-07-15 | $9.91 | $15.34 | 6,535,600 | — | — |
| 1993-07-14 | $10.13 | $15.68 | 3,879,600 | — | — |
| 1993-07-13 | $10.16 | $15.73 | 3,964,000 | — | — |
| 1993-07-12 | $9.97 | $15.44 | 2,930,800 | — | — |
| 1993-07-09 | $9.94 | $15.39 | 3,777,200 | — | — |
| 1993-07-08 | $10.03 | $15.53 | 5,238,000 | — | — |
| 1993-07-07 | $9.91 | $15.34 | 6,414,400 | — | — |
| 1993-07-06 | $9.91 | $15.34 | 5,318,400 | — | — |
| 1993-07-02 | $9.97 | $15.44 | 6,163,600 | — | — |
| 1993-07-01 | $10.09 | $15.63 | 5,523,600 | — | — |
| 1993-06-30 | $10.38 | $16.06 | 4,250,800 | — | — |
| 1993-06-29 | $10.50 | $16.26 | 6,245,200 | — | — |
| 1993-06-28 | $10.31 | $15.97 | 5,189,200 | — | — |
| 1993-06-25 | $10.50 | $16.26 | 3,726,800 | — | — |
| 1993-06-24 | $10.47 | $16.21 | 11,357,600 | — | — |
| 1993-06-23 | $10.25 | $15.87 | 7,311,600 | — | — |
| 1993-06-22 | $10.38 | $16.06 | 5,573,600 | — | — |
| 1993-06-21 | $10.63 | $16.45 | 4,406,800 | — | — |
| 1993-06-18 | $10.72 | $16.60 | 11,694,000 | — | — |
| 1993-06-17 | $11.44 | $17.71 | 3,402,800 | — | — |
| 1993-06-16 | $11.31 | $17.52 | 4,780,400 | — | — |
| 1993-06-15 | $11.25 | $17.42 | 4,756,800 | — | — |
| 1993-06-14 | $11.22 | $17.37 | 5,504,800 | — | — |
| 1993-06-11 | $11.19 | $17.32 | 3,788,400 | — | — |
| 1993-06-10 | $11.13 | $17.23 | 4,727,200 | — | — |
| 1993-06-09 | $10.84 | $16.79 | 4,639,600 | — | — |
| 1993-06-08 | $10.75 | $16.64 | 3,686,000 | — | — |
| 1993-06-07 | $10.72 | $16.60 | 2,928,800 | — | — |
| 1993-06-04 | $10.72 | $16.60 | 3,145,600 | — | — |
| 1993-06-03 | $10.91 | $16.89 | 2,842,000 | — | — |
| 1993-06-02 | $11.06 | $17.13 | 2,872,400 | — | — |
| 1993-06-01 | $11.19 | $17.32 | 2,109,200 | — | — |
| 1993-05-28 | $11.16 | $17.27 | 3,318,000 | — | — |
| 1993-05-27 | $11.06 | $17.13 | 4,104,000 | — | — |
| 1993-05-26 | $11.34 | $17.56 | 3,534,000 | — | — |
| 1993-05-25 | $11.16 | $17.27 | 2,542,800 | — | — |
| 1993-05-24 | $11.28 | $17.47 | 3,140,000 | — | — |
| 1993-05-21 | $11.28 | $17.47 | 6,846,400 | — | — |
| 1993-05-20 | $11.38 | $17.61 | 4,411,600 | — | — |
| 1993-05-19 | $11.22 | $17.37 | 7,164,800 | — | — |
| 1993-05-18 | $10.94 | $16.94 | 4,955,600 | — | — |
| 1993-05-17 | $10.94 | $16.94 | 6,083,200 | — | — |
| 1993-05-14 | $10.81 | $16.74 | 3,493,200 | — | — |
| 1993-05-13 | $10.59 | $16.40 | 4,761,600 | — | — |
| 1993-05-12 | $10.88 | $16.84 | 4,427,200 | — | — |
| 1993-05-11 | $11.22 | $17.27 | 3,778,000 | — | — |
| 1993-05-10 | $10.97 | $16.89 | 4,439,600 | — | — |
| 1993-05-07 | $10.81 | $16.64 | 2,619,200 | — | — |
| 1993-05-06 | $10.91 | $16.79 | 4,566,800 | — | — |
| 1993-05-05 | $11.16 | $17.17 | 4,637,200 | — | — |
| 1993-05-04 | $11.00 | $16.93 | 5,400,400 | — | — |
| 1993-05-03 | $11.22 | $17.27 | 8,130,400 | — | — |
| 1993-04-30 | $10.91 | $16.79 | 6,404,000 | — | — |
| 1993-04-29 | $10.59 | $16.31 | 4,112,400 | — | — |
| 1993-04-28 | $10.66 | $16.40 | 5,703,200 | — | — |
| 1993-04-27 | $10.69 | $16.45 | 674,400 | — | — |
| 1993-04-26 | $9.91 | $15.25 | 4,707,200 | — | — |
| 1993-04-23 | $9.97 | $15.35 | 5,922,800 | — | — |
| 1993-04-22 | $10.16 | $15.63 | 5,128,400 | — | — |
| 1993-04-21 | $10.56 | $16.26 | 4,846,400 | — | — |
| 1993-04-20 | $10.63 | $16.36 | 7,819,200 | — | — |
| 1993-04-19 | $10.38 | $15.97 | 5,142,800 | — | — |
| 1993-04-16 | $9.84 | $15.15 | 8,316,400 | — | — |
| 1993-04-15 | $9.69 | $14.91 | 6,532,000 | — | — |
| 1993-04-14 | $9.81 | $15.11 | 5,146,800 | — | — |
| 1993-04-13 | $9.84 | $15.15 | 4,430,800 | — | — |
| 1993-04-12 | $10.00 | $15.39 | 6,088,400 | — | — |
| 1993-04-08 | $9.63 | $14.82 | 9,704,400 | — | — |
| 1993-04-07 | $9.94 | $15.30 | 4,230,400 | — | — |
| 1993-04-06 | $10.00 | $15.39 | 5,304,400 | — | — |
| 1993-04-05 | $10.34 | $15.92 | 4,085,600 | — | — |
| 1993-04-02 | $10.03 | $15.44 | 7,274,800 | — | — |
| 1993-04-01 | $10.19 | $15.68 | 4,174,000 | — | — |
| 1993-03-31 | $10.66 | $16.40 | 9,154,400 | — | — |
| 1993-03-30 | $10.50 | $16.16 | 4,653,600 | — | — |
| 1993-03-29 | $10.00 | $15.39 | 5,356,400 | — | — |
| 1993-03-26 | $9.88 | $15.20 | 4,248,000 | — | — |
| 1993-03-25 | $10.25 | $15.78 | 5,504,800 | — | — |
| 1993-03-24 | $9.88 | $15.20 | 9,204,400 | — | — |
| 1993-03-23 | $10.16 | $15.63 | 6,182,000 | — | — |
| 1993-03-22 | $9.88 | $15.20 | 9,407,600 | — | — |
| 1993-03-19 | $9.81 | $15.11 | 11,658,000 | — | — |
| 1993-03-18 | $10.06 | $15.49 | 7,505,200 | — | — |
| 1993-03-17 | $10.09 | $15.54 | 13,178,400 | — | — |
| 1993-03-16 | $10.50 | $16.16 | 4,079,200 | — | — |
| 1993-03-15 | $10.88 | $16.74 | 2,381,600 | — | — |
| 1993-03-12 | $10.91 | $16.79 | 4,635,200 | — | — |
| 1993-03-11 | $11.03 | $16.98 | 5,136,000 | — | — |
| 1993-03-10 | $11.19 | $17.22 | 8,547,600 | — | — |
| 1993-03-09 | $10.78 | $16.60 | 8,116,000 | — | — |
| 1993-03-08 | $10.59 | $16.31 | 7,484,400 | — | — |
| 1993-03-05 | $10.09 | $15.54 | 9,099,600 | — | — |
| 1993-03-04 | $10.34 | $15.92 | 7,815,600 | — | — |
| 1993-03-03 | $10.63 | $16.36 | 5,979,200 | — | — |
| 1993-03-02 | $10.88 | $16.74 | 6,370,000 | — | — |
| 1993-03-01 | $10.72 | $16.50 | 4,780,000 | — | — |
| 1993-02-26 | $10.63 | $16.36 | 5,227,600 | — | — |
| 1993-02-25 | $10.41 | $16.02 | 6,685,600 | — | — |
| 1993-02-24 | $10.56 | $16.26 | 13,063,600 | — | — |
| 1993-02-23 | $10.03 | $15.44 | 12,177,200 | — | — |
| 1993-02-22 | $9.78 | $15.06 | 16,480,400 | — | — |
| 1993-02-19 | $10.16 | $15.63 | 13,322,000 | — | — |
| 1993-02-18 | $10.38 | $15.97 | 10,274,800 | — | — |
| 1993-02-17 | $10.50 | $16.16 | 10,429,600 | — | — |
| 1993-02-16 | $10.66 | $16.40 | 11,484,000 | — | — |
| 1993-02-12 | $11.25 | $17.32 | 4,918,800 | — | — |
| 1993-02-11 | $11.25 | $17.32 | 7,104,400 | — | — |
| 1993-02-10 | $11.38 | $17.51 | 4,556,800 | — | — |
| 1993-02-09 | $11.16 | $17.17 | 5,131,200 | — | — |
| 1993-02-08 | $11.22 | $17.18 | 4,230,000 | — | — |
| 1993-02-05 | $11.25 | $17.23 | 6,490,000 | — | — |
| 1993-02-04 | $11.41 | $17.47 | 6,658,400 | — | — |
| 1993-02-03 | $11.31 | $17.33 | 7,908,400 | — | — |
| 1993-02-02 | $10.88 | $16.66 | 10,696,000 | — | — |
| 1993-02-01 | $11.00 | $16.85 | 4,750,000 | — | — |
| 1993-01-29 | $11.00 | $16.85 | 4,711,600 | — | — |
| 1993-01-28 | $10.97 | $16.80 | 5,914,000 | — | — |
| 1993-01-27 | $11.06 | $16.94 | 5,360,000 | — | — |
| 1993-01-26 | $10.91 | $16.70 | 8,658,400 | — | — |
| 1993-01-25 | $11.25 | $17.23 | 6,014,000 | — | — |
| 1993-01-22 | $11.47 | $17.56 | 4,384,800 | — | — |
| 1993-01-21 | $11.50 | $17.61 | 3,396,000 | — | — |
| 1993-01-20 | $11.44 | $17.52 | 4,706,800 | — | — |
| 1993-01-19 | $11.34 | $17.37 | 5,315,600 | — | — |
| 1993-01-18 | $11.69 | $17.90 | 3,700,000 | — | — |
| 1993-01-15 | $11.72 | $17.95 | 7,080,000 | — | — |
| 1993-01-14 | $11.56 | $17.71 | 5,390,400 | — | — |
| 1993-01-13 | $11.69 | $17.90 | 4,542,400 | — | — |
| 1993-01-12 | $11.72 | $17.95 | 3,240,400 | — | — |
| 1993-01-11 | $11.69 | $17.90 | 3,801,200 | — | — |
| 1993-01-08 | $11.69 | $17.90 | 10,142,800 | — | — |
| 1993-01-07 | $11.41 | $17.47 | 6,120,800 | — | — |
| 1993-01-06 | $11.72 | $17.95 | 9,334,400 | — | — |
| 1993-01-05 | $12.09 | $18.52 | 7,351,200 | — | — |
| 1993-01-04 | $12.38 | $18.95 | 4,766,000 | — | — |