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 | $11.16 | $24.58 | 3,664,400 | — | — |
| 1993-12-30 | $11.22 | $24.72 | 4,135,600 | — | — |
| 1993-12-29 | $11.25 | $24.79 | 7,512,800 | — | — |
| 1993-12-28 | $11.16 | $24.58 | 5,963,200 | — | — |
| 1993-12-27 | $11.06 | $24.38 | 3,681,600 | — | — |
| 1993-12-23 | $10.88 | $23.97 | 6,054,800 | — | — |
| 1993-12-22 | $11.00 | $24.24 | 6,561,200 | — | — |
| 1993-12-21 | $10.88 | $23.97 | 4,787,600 | — | — |
| 1993-12-20 | $10.72 | $23.62 | 3,674,400 | — | — |
| 1993-12-17 | $10.66 | $23.48 | 10,581,600 | — | — |
| 1993-12-16 | $10.84 | $23.90 | 5,932,000 | — | — |
| 1993-12-15 | $10.66 | $23.48 | 6,924,400 | — | — |
| 1993-12-14 | $10.81 | $23.83 | 6,410,000 | — | — |
| 1993-12-13 | $10.94 | $24.10 | 3,720,800 | — | — |
| 1993-12-10 | $10.88 | $23.97 | 3,820,800 | — | — |
| 1993-12-09 | $10.91 | $24.03 | 6,423,200 | — | — |
| 1993-12-08 | $10.94 | $24.10 | 5,978,400 | — | — |
| 1993-12-07 | $11.00 | $24.24 | 5,055,600 | — | — |
| 1993-12-06 | $10.88 | $23.97 | 6,279,200 | — | — |
| 1993-12-03 | $10.72 | $23.62 | 3,380,000 | — | — |
| 1993-12-02 | $10.63 | $23.41 | 2,251,200 | — | — |
| 1993-12-01 | $10.56 | $23.28 | 5,650,800 | — | — |
| 1993-11-30 | $10.50 | $23.14 | 4,680,000 | — | — |
| 1993-11-29 | $10.56 | $23.28 | 3,206,000 | — | — |
| 1993-11-26 | $10.56 | $23.28 | 1,788,000 | — | — |
| 1993-11-24 | $10.50 | $23.14 | 3,315,600 | — | — |
| 1993-11-23 | $10.56 | $23.18 | 3,932,800 | — | — |
| 1993-11-22 | $10.53 | $23.11 | 6,589,600 | — | — |
| 1993-11-19 | $10.66 | $23.39 | 9,716,800 | — | — |
| 1993-11-18 | $10.50 | $23.05 | 6,400,000 | — | — |
| 1993-11-17 | $10.59 | $23.25 | 6,767,600 | — | — |
| 1993-11-16 | $10.53 | $23.11 | 6,825,200 | — | — |
| 1993-11-15 | $10.34 | $22.70 | 3,954,400 | — | — |
| 1993-11-12 | $10.19 | $22.36 | 5,691,200 | — | — |
| 1993-11-11 | $10.03 | $22.02 | 7,596,000 | — | — |
| 1993-11-10 | $10.16 | $22.29 | 8,494,800 | — | — |
| 1993-11-09 | $10.28 | $22.57 | 6,266,800 | — | — |
| 1993-11-08 | $10.38 | $22.77 | 3,731,600 | — | — |
| 1993-11-05 | $10.38 | $22.77 | 5,569,600 | — | — |
| 1993-11-04 | $10.38 | $22.77 | 5,166,800 | — | — |
| 1993-11-03 | $10.50 | $23.05 | 6,324,800 | — | — |
| 1993-11-02 | $10.66 | $23.39 | 4,971,200 | — | — |
| 1993-11-01 | $10.78 | $23.66 | 2,970,000 | — | — |
| 1993-10-29 | $10.84 | $23.80 | 3,413,200 | — | — |
| 1993-10-28 | $10.75 | $23.59 | 4,274,800 | — | — |
| 1993-10-27 | $10.75 | $23.59 | 3,518,000 | — | — |
| 1993-10-26 | $10.72 | $23.53 | 4,500,800 | — | — |
| 1993-10-25 | $10.72 | $23.53 | 5,892,000 | — | — |
| 1993-10-22 | $10.69 | $23.46 | 5,038,000 | — | — |
| 1993-10-21 | $10.91 | $23.94 | 8,122,800 | — | — |
| 1993-10-20 | $11.00 | $24.14 | 3,564,400 | — | — |
| 1993-10-19 | $10.91 | $23.94 | 4,714,800 | — | — |
| 1993-10-18 | $10.91 | $23.94 | 4,299,200 | — | — |
| 1993-10-15 | $11.00 | $24.14 | 10,667,600 | — | — |
| 1993-10-14 | $11.03 | $24.21 | 12,983,600 | — | — |
| 1993-10-13 | $10.53 | $23.11 | 3,900,000 | — | — |
| 1993-10-12 | $10.53 | $23.11 | 3,925,200 | — | — |
| 1993-10-11 | $10.50 | $23.05 | 2,696,400 | — | — |
| 1993-10-08 | $10.31 | $22.63 | 4,660,000 | — | — |
| 1993-10-07 | $10.28 | $22.57 | 3,983,200 | — | — |
| 1993-10-06 | $10.34 | $22.70 | 4,762,800 | — | — |
| 1993-10-05 | $10.47 | $22.98 | 4,607,200 | — | — |
| 1993-10-04 | $10.53 | $23.11 | 5,578,800 | — | — |
| 1993-10-01 | $10.50 | $23.05 | 5,605,200 | — | — |
| 1993-09-30 | $10.56 | $23.18 | 2,752,800 | — | — |
| 1993-09-29 | $10.59 | $23.25 | 3,215,200 | — | — |
| 1993-09-28 | $10.69 | $23.46 | 2,476,800 | — | — |
| 1993-09-27 | $10.75 | $23.59 | 3,636,400 | — | — |
| 1993-09-24 | $10.66 | $23.39 | 3,402,400 | — | — |
| 1993-09-23 | $10.69 | $23.46 | 2,931,600 | — | — |
| 1993-09-22 | $10.69 | $23.46 | 5,592,000 | — | — |
| 1993-09-21 | $10.63 | $23.32 | 6,914,800 | — | — |
| 1993-09-20 | $10.69 | $23.46 | 4,826,400 | — | — |
| 1993-09-17 | $10.88 | $23.87 | 18,802,800 | — | — |
| 1993-09-16 | $10.81 | $23.73 | 7,738,800 | — | — |
| 1993-09-15 | $10.97 | $24.07 | 8,896,400 | — | — |
| 1993-09-14 | $11.03 | $24.21 | 5,386,800 | — | — |
| 1993-09-13 | $11.13 | $24.42 | 9,878,800 | — | — |
| 1993-09-10 | $11.00 | $24.14 | 8,276,400 | — | — |
| 1993-09-09 | $10.78 | $23.66 | 5,762,400 | — | — |
| 1993-09-08 | $10.78 | $23.57 | 6,254,800 | — | — |
| 1993-09-07 | $10.75 | $23.50 | 4,352,800 | — | — |
| 1993-09-03 | $10.78 | $23.57 | 3,853,200 | — | — |
| 1993-09-02 | $10.66 | $23.30 | 4,030,800 | — | — |
| 1993-09-01 | $10.66 | $23.30 | 4,331,200 | — | — |
| 1993-08-31 | $10.84 | $23.71 | 3,708,000 | — | — |
| 1993-08-30 | $10.78 | $23.57 | 2,512,800 | — | — |
| 1993-08-27 | $10.72 | $23.43 | 3,319,600 | — | — |
| 1993-08-26 | $10.72 | $23.43 | 4,553,200 | — | — |
| 1993-08-25 | $10.78 | $23.57 | 5,775,600 | — | — |
| 1993-08-24 | $11.03 | $24.12 | 6,108,400 | — | — |
| 1993-08-23 | $10.91 | $23.84 | 4,479,600 | — | — |
| 1993-08-20 | $10.88 | $23.77 | 9,014,000 | — | — |
| 1993-08-19 | $10.94 | $23.91 | 7,322,000 | — | — |
| 1993-08-18 | $10.69 | $23.36 | 6,411,600 | — | — |
| 1993-08-17 | $10.63 | $23.23 | 4,258,000 | — | — |
| 1993-08-16 | $10.50 | $22.95 | 4,313,600 | — | — |
| 1993-08-13 | $10.69 | $23.36 | 2,906,400 | — | — |
| 1993-08-12 | $10.63 | $23.23 | 4,347,200 | — | — |
| 1993-08-11 | $10.94 | $23.91 | 3,546,000 | — | — |
| 1993-08-10 | $10.69 | $23.36 | 2,641,200 | — | — |
| 1993-08-09 | $10.78 | $23.57 | 3,701,200 | — | — |
| 1993-08-06 | $10.66 | $23.30 | 3,581,600 | — | — |
| 1993-08-05 | $10.78 | $23.57 | 3,088,400 | — | — |
| 1993-08-04 | $10.69 | $23.36 | 3,281,600 | — | — |
| 1993-08-03 | $10.84 | $23.71 | 3,285,600 | — | — |
| 1993-08-02 | $10.88 | $23.77 | 3,730,000 | — | — |
| 1993-07-30 | $10.81 | $23.64 | 4,688,000 | — | — |
| 1993-07-29 | $11.00 | $24.05 | 3,944,000 | — | — |
| 1993-07-28 | $10.91 | $23.84 | 3,611,200 | — | — |
| 1993-07-27 | $10.88 | $23.77 | 5,114,800 | — | — |
| 1993-07-26 | $10.94 | $23.91 | 3,126,400 | — | — |
| 1993-07-23 | $11.00 | $24.05 | 3,208,000 | — | — |
| 1993-07-22 | $10.94 | $23.91 | 4,509,600 | — | — |
| 1993-07-21 | $11.06 | $24.18 | 3,821,600 | — | — |
| 1993-07-20 | $11.16 | $24.39 | 5,370,400 | — | — |
| 1993-07-19 | $11.09 | $24.25 | 3,201,600 | — | — |
| 1993-07-16 | $11.03 | $24.12 | 7,439,200 | — | — |
| 1993-07-15 | $11.13 | $24.32 | 4,863,600 | — | — |
| 1993-07-14 | $11.09 | $24.25 | 5,143,600 | — | — |
| 1993-07-13 | $10.94 | $23.91 | 4,696,400 | — | — |
| 1993-07-12 | $11.06 | $24.18 | 5,790,800 | — | — |
| 1993-07-09 | $10.84 | $23.71 | 4,403,200 | — | — |
| 1993-07-08 | $10.91 | $23.84 | 5,280,400 | — | — |
| 1993-07-07 | $10.72 | $23.43 | 3,788,800 | — | — |
| 1993-07-06 | $10.47 | $22.89 | 3,747,600 | — | — |
| 1993-07-02 | $10.69 | $23.36 | 4,583,600 | — | — |
| 1993-07-01 | $10.75 | $23.50 | 5,030,000 | — | — |
| 1993-06-30 | $10.75 | $23.50 | 4,131,600 | — | — |
| 1993-06-29 | $10.84 | $23.71 | 5,256,400 | — | — |
| 1993-06-28 | $10.81 | $23.64 | 4,872,400 | — | — |
| 1993-06-25 | $10.66 | $23.30 | 4,626,000 | — | — |
| 1993-06-24 | $10.66 | $23.30 | 7,824,400 | — | — |
| 1993-06-23 | $10.44 | $22.82 | 6,595,600 | — | — |
| 1993-06-22 | $10.28 | $22.48 | 4,149,200 | — | — |
| 1993-06-21 | $10.31 | $22.54 | 5,352,400 | — | — |
| 1993-06-18 | $10.38 | $22.68 | 10,905,600 | — | — |
| 1993-06-17 | $10.56 | $23.09 | 5,865,600 | — | — |
| 1993-06-16 | $10.50 | $22.95 | 5,181,200 | — | — |
| 1993-06-15 | $10.47 | $22.89 | 6,231,600 | — | — |
| 1993-06-14 | $10.47 | $22.89 | 4,742,400 | — | — |
| 1993-06-11 | $10.44 | $22.82 | 6,292,800 | — | — |
| 1993-06-10 | $10.25 | $22.41 | 6,468,800 | — | — |
| 1993-06-09 | $9.97 | $21.79 | 6,311,200 | — | — |
| 1993-06-08 | $10.16 | $22.11 | 3,890,800 | — | — |
| 1993-06-07 | $10.25 | $22.31 | 2,739,600 | — | — |
| 1993-06-04 | $10.28 | $22.38 | 2,713,600 | — | — |
| 1993-06-03 | $10.31 | $22.45 | 2,768,800 | — | — |
| 1993-06-02 | $10.41 | $22.65 | 4,066,400 | — | — |
| 1993-06-01 | $10.38 | $22.59 | 5,788,000 | — | — |
| 1993-05-28 | $10.38 | $22.59 | 3,551,200 | — | — |
| 1993-05-27 | $10.31 | $22.45 | 6,024,400 | — | — |
| 1993-05-26 | $10.38 | $22.59 | 6,214,800 | — | — |
| 1993-05-25 | $10.28 | $22.38 | 4,676,800 | — | — |
| 1993-05-24 | $10.25 | $22.31 | 6,106,400 | — | — |
| 1993-05-21 | $10.25 | $22.31 | 10,250,400 | — | — |
| 1993-05-20 | $10.53 | $22.93 | 8,936,400 | — | — |
| 1993-05-19 | $10.34 | $22.52 | 11,489,200 | — | — |
| 1993-05-18 | $10.00 | $21.77 | 5,640,800 | — | — |
| 1993-05-17 | $10.03 | $21.84 | 5,271,600 | — | — |
| 1993-05-14 | $9.97 | $21.70 | 5,056,400 | — | — |
| 1993-05-13 | $9.81 | $21.36 | 5,184,000 | — | — |
| 1993-05-12 | $9.94 | $21.63 | 6,487,200 | — | — |
| 1993-05-11 | $10.03 | $21.84 | 6,678,400 | — | — |
| 1993-05-10 | $9.78 | $21.29 | 5,518,000 | — | — |
| 1993-05-07 | $9.69 | $21.09 | 4,297,200 | — | — |
| 1993-05-06 | $9.72 | $21.16 | 4,273,600 | — | — |
| 1993-05-05 | $9.81 | $21.36 | 5,770,800 | — | — |
| 1993-05-04 | $9.84 | $21.43 | 3,987,600 | — | — |
| 1993-05-03 | $9.91 | $21.57 | 3,405,200 | — | — |
| 1993-04-30 | $9.84 | $21.43 | 4,988,400 | — | — |
| 1993-04-29 | $9.94 | $21.63 | 3,701,600 | — | — |
| 1993-04-28 | $9.84 | $21.43 | 4,962,400 | — | — |
| 1993-04-27 | $9.91 | $21.57 | 5,495,200 | — | — |
| 1993-04-26 | $9.91 | $21.57 | 5,545,200 | — | — |
| 1993-04-23 | $9.72 | $21.16 | 5,913,200 | — | — |
| 1993-04-22 | $9.72 | $21.16 | 9,444,800 | — | — |
| 1993-04-21 | $9.75 | $21.23 | 12,823,200 | — | — |
| 1993-04-20 | $9.63 | $20.95 | 14,060,000 | — | — |
| 1993-04-19 | $9.53 | $20.75 | 12,998,800 | — | — |
| 1993-04-16 | $9.50 | $20.68 | 23,216,400 | — | — |
| 1993-04-15 | $9.91 | $21.57 | 7,868,400 | — | — |
| 1993-04-14 | $9.97 | $21.70 | 6,595,200 | — | — |
| 1993-04-13 | $9.78 | $21.29 | 9,020,000 | — | — |
| 1993-04-12 | $9.84 | $21.43 | 7,745,600 | — | — |
| 1993-04-08 | $9.94 | $21.63 | 21,676,400 | — | — |
| 1993-04-07 | $9.88 | $21.50 | 14,530,800 | — | — |
| 1993-04-06 | $10.00 | $21.77 | 16,148,000 | — | — |
| 1993-04-05 | $10.25 | $22.31 | 8,706,000 | — | — |
| 1993-04-02 | $10.50 | $22.86 | 8,182,400 | — | — |
| 1993-04-01 | $10.72 | $23.33 | 5,425,200 | — | — |
| 1993-03-31 | $10.66 | $23.20 | 6,323,600 | — | — |
| 1993-03-30 | $10.75 | $23.40 | 5,480,000 | — | — |
| 1993-03-29 | $10.47 | $22.79 | 4,227,600 | — | — |
| 1993-03-26 | $10.41 | $22.65 | 4,915,200 | — | — |
| 1993-03-25 | $10.66 | $23.20 | 4,346,400 | — | — |
| 1993-03-24 | $10.47 | $22.79 | 5,128,800 | — | — |
| 1993-03-23 | $10.38 | $22.59 | 3,664,800 | — | — |
| 1993-03-22 | $10.50 | $22.86 | 3,830,000 | — | — |
| 1993-03-19 | $10.59 | $23.06 | 10,848,800 | — | — |
| 1993-03-18 | $10.72 | $23.33 | 4,481,600 | — | — |
| 1993-03-17 | $10.66 | $23.20 | 3,804,000 | — | — |
| 1993-03-16 | $10.78 | $23.47 | 3,624,000 | — | — |
| 1993-03-15 | $10.75 | $23.40 | 3,888,000 | — | — |
| 1993-03-12 | $10.56 | $22.99 | 4,424,000 | — | — |
| 1993-03-11 | $10.69 | $23.27 | 3,821,600 | — | — |
| 1993-03-10 | $10.72 | $23.33 | 4,682,000 | — | — |
| 1993-03-09 | $10.78 | $23.47 | 4,176,400 | — | — |
| 1993-03-08 | $10.94 | $23.72 | 5,798,000 | — | — |
| 1993-03-05 | $10.72 | $23.24 | 5,971,200 | — | — |
| 1993-03-04 | $10.78 | $23.38 | 4,088,400 | — | — |
| 1993-03-03 | $10.69 | $23.18 | 6,086,400 | — | — |
| 1993-03-02 | $10.78 | $23.38 | 7,120,000 | — | — |
| 1993-03-01 | $10.53 | $22.84 | 4,890,800 | — | — |
| 1993-02-26 | $10.59 | $22.97 | 4,832,000 | — | — |
| 1993-02-25 | $10.56 | $22.91 | 5,907,600 | — | — |
| 1993-02-24 | $10.50 | $22.77 | 5,016,400 | — | — |
| 1993-02-23 | $10.34 | $22.43 | 5,737,600 | — | — |
| 1993-02-22 | $10.31 | $22.36 | 5,621,600 | — | — |
| 1993-02-19 | $10.44 | $22.63 | 9,060,800 | — | — |
| 1993-02-18 | $10.31 | $22.36 | 7,348,800 | — | — |
| 1993-02-17 | $10.22 | $22.16 | 7,169,600 | — | — |
| 1993-02-16 | $10.16 | $22.02 | 9,508,800 | — | — |
| 1993-02-12 | $10.13 | $21.96 | 3,587,600 | — | — |
| 1993-02-11 | $10.16 | $22.02 | 5,831,200 | — | — |
| 1993-02-10 | $10.13 | $21.96 | 4,782,400 | — | — |
| 1993-02-09 | $10.19 | $22.09 | 4,934,800 | — | — |
| 1993-02-08 | $10.28 | $22.30 | 5,872,800 | — | — |
| 1993-02-05 | $10.31 | $22.36 | 8,323,200 | — | — |
| 1993-02-04 | $10.44 | $22.63 | 5,781,600 | — | — |
| 1993-02-03 | $10.47 | $22.70 | 5,129,600 | — | — |
| 1993-02-02 | $10.53 | $22.84 | 3,710,800 | — | — |
| 1993-02-01 | $10.75 | $23.31 | 5,124,000 | — | — |
| 1993-01-29 | $10.59 | $22.97 | 4,676,800 | — | — |
| 1993-01-28 | $10.31 | $22.36 | 5,980,400 | — | — |
| 1993-01-27 | $10.38 | $22.50 | 3,444,400 | — | — |
| 1993-01-26 | $10.53 | $22.84 | 5,815,200 | — | — |
| 1993-01-25 | $10.44 | $22.63 | 5,174,000 | — | — |
| 1993-01-22 | $10.25 | $22.23 | 5,011,600 | — | — |
| 1993-01-21 | $10.47 | $22.70 | 4,049,600 | — | — |
| 1993-01-20 | $10.44 | $22.63 | 3,926,000 | — | — |
| 1993-01-19 | $10.50 | $22.77 | 6,984,400 | — | — |
| 1993-01-18 | $10.78 | $23.38 | 3,996,800 | — | — |
| 1993-01-15 | $10.81 | $23.45 | 12,236,400 | — | — |
| 1993-01-14 | $10.81 | $23.45 | 9,866,800 | — | — |
| 1993-01-13 | $10.34 | $22.43 | 4,834,800 | — | — |
| 1993-01-12 | $10.25 | $22.23 | 3,807,600 | — | — |
| 1993-01-11 | $10.19 | $22.09 | 4,223,200 | — | — |
| 1993-01-08 | $10.06 | $21.82 | 5,178,800 | — | — |
| 1993-01-07 | $10.16 | $22.02 | 6,296,000 | — | — |
| 1993-01-06 | $10.34 | $22.43 | 5,133,600 | — | — |
| 1993-01-05 | $10.28 | $22.30 | 5,303,200 | — | — |
| 1993-01-04 | $10.50 | $22.77 | 5,599,600 | — | — |