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 | $14.84 | $29.03 | 1,540,000 | — | — |
| 1993-12-30 | $14.94 | $29.22 | 3,051,200 | — | — |
| 1993-12-29 | $14.88 | $29.09 | 2,284,800 | — | — |
| 1993-12-28 | $15.00 | $29.34 | 1,787,200 | — | — |
| 1993-12-27 | $14.94 | $29.22 | 1,698,000 | — | — |
| 1993-12-23 | $14.84 | $29.03 | 1,803,600 | — | — |
| 1993-12-22 | $14.72 | $28.79 | 2,068,400 | — | — |
| 1993-12-21 | $14.59 | $28.54 | 2,201,200 | — | — |
| 1993-12-20 | $14.41 | $28.18 | 2,244,800 | — | — |
| 1993-12-17 | $14.28 | $27.93 | 2,211,200 | — | — |
| 1993-12-16 | $14.13 | $27.63 | 1,589,200 | — | — |
| 1993-12-15 | $14.25 | $27.87 | 1,708,000 | — | — |
| 1993-12-14 | $14.28 | $27.93 | 1,560,800 | — | — |
| 1993-12-13 | $14.38 | $28.12 | 1,408,800 | — | — |
| 1993-12-10 | $14.31 | $27.99 | 1,530,400 | — | — |
| 1993-12-09 | $14.38 | $28.12 | 1,854,000 | — | — |
| 1993-12-08 | $14.25 | $27.87 | 3,076,000 | — | — |
| 1993-12-07 | $14.34 | $28.06 | 1,595,600 | — | — |
| 1993-12-06 | $14.25 | $27.87 | 1,548,000 | — | — |
| 1993-12-03 | $14.25 | $27.87 | 721,600 | — | — |
| 1993-12-02 | $14.34 | $28.06 | 954,000 | — | — |
| 1993-12-01 | $14.34 | $28.06 | 926,800 | — | — |
| 1993-11-30 | $14.34 | $28.06 | 1,609,600 | — | — |
| 1993-11-29 | $14.44 | $28.24 | 1,286,800 | — | — |
| 1993-11-26 | $14.41 | $28.18 | 1,070,000 | — | — |
| 1993-11-24 | $14.44 | $28.24 | 1,960,400 | — | — |
| 1993-11-23 | $14.69 | $28.73 | 3,831,200 | — | — |
| 1993-11-22 | $15.16 | $29.65 | 4,395,200 | — | — |
| 1993-11-19 | $14.78 | $28.91 | 3,204,000 | — | — |
| 1993-11-18 | $14.63 | $28.61 | 2,296,000 | — | — |
| 1993-11-17 | $14.56 | $28.48 | 2,212,800 | — | — |
| 1993-11-16 | $14.53 | $28.42 | 2,114,800 | — | — |
| 1993-11-15 | $14.41 | $28.18 | 2,130,800 | — | — |
| 1993-11-12 | $14.22 | $27.81 | 2,056,000 | — | — |
| 1993-11-11 | $14.41 | $28.18 | 1,786,800 | — | — |
| 1993-11-10 | $14.47 | $28.30 | 5,117,200 | — | — |
| 1993-11-09 | $14.19 | $27.75 | 4,252,800 | — | — |
| 1993-11-08 | $13.94 | $27.26 | 2,239,600 | — | — |
| 1993-11-05 | $13.97 | $27.03 | 1,956,400 | — | — |
| 1993-11-04 | $13.91 | $26.91 | 3,152,400 | — | — |
| 1993-11-03 | $13.84 | $26.78 | 3,374,000 | — | — |
| 1993-11-02 | $13.56 | $26.24 | 1,389,200 | — | — |
| 1993-11-01 | $13.50 | $26.12 | 1,175,600 | — | — |
| 1993-10-29 | $13.53 | $26.18 | 3,403,200 | — | — |
| 1993-10-28 | $13.50 | $26.12 | 1,131,600 | — | — |
| 1993-10-27 | $13.38 | $25.88 | 2,712,800 | — | — |
| 1993-10-26 | $13.50 | $26.12 | 1,920,800 | — | — |
| 1993-10-25 | $13.75 | $26.60 | 1,435,600 | — | — |
| 1993-10-22 | $13.75 | $26.60 | 3,110,400 | — | — |
| 1993-10-21 | $13.97 | $27.03 | 3,787,600 | — | — |
| 1993-10-20 | $13.56 | $26.24 | 1,230,400 | — | — |
| 1993-10-19 | $13.34 | $25.82 | 1,660,000 | — | — |
| 1993-10-18 | $13.72 | $26.54 | 2,809,200 | — | — |
| 1993-10-15 | $13.50 | $26.12 | 2,108,000 | — | — |
| 1993-10-14 | $13.22 | $25.58 | 2,143,600 | — | — |
| 1993-10-13 | $13.13 | $25.39 | 1,471,200 | — | — |
| 1993-10-12 | $13.31 | $25.76 | 3,735,600 | — | — |
| 1993-10-11 | $13.41 | $25.94 | 3,806,000 | — | — |
| 1993-10-08 | $12.53 | $24.25 | 2,410,000 | — | — |
| 1993-10-07 | $12.69 | $24.55 | 1,748,800 | — | — |
| 1993-10-06 | $12.75 | $24.67 | 1,598,800 | — | — |
| 1993-10-05 | $13.03 | $25.21 | 2,501,200 | — | — |
| 1993-10-04 | $12.69 | $24.55 | 882,800 | — | — |
| 1993-10-01 | $12.72 | $24.61 | 1,703,600 | — | — |
| 1993-09-30 | $12.50 | $24.18 | 1,577,600 | — | — |
| 1993-09-29 | $12.44 | $24.06 | 1,206,000 | — | — |
| 1993-09-28 | $12.50 | $24.18 | 1,951,600 | — | — |
| 1993-09-27 | $12.63 | $24.43 | 1,514,400 | — | — |
| 1993-09-24 | $12.50 | $24.18 | 2,320,400 | — | — |
| 1993-09-23 | $12.53 | $24.25 | 2,400,800 | — | — |
| 1993-09-22 | $12.34 | $23.88 | 3,174,000 | — | — |
| 1993-09-21 | $12.41 | $24.00 | 2,667,200 | — | — |
| 1993-09-20 | $12.09 | $23.40 | 2,180,400 | — | — |
| 1993-09-17 | $12.19 | $23.58 | 4,958,400 | — | — |
| 1993-09-16 | $11.91 | $23.04 | 920,400 | — | — |
| 1993-09-15 | $12.00 | $23.22 | 2,298,800 | — | — |
| 1993-09-14 | $12.09 | $23.40 | 2,760,000 | — | — |
| 1993-09-13 | $11.84 | $22.92 | 1,487,600 | — | — |
| 1993-09-10 | $12.06 | $23.34 | 1,487,200 | — | — |
| 1993-09-09 | $11.94 | $23.10 | 1,279,600 | — | — |
| 1993-09-08 | $12.09 | $23.40 | 1,649,200 | — | — |
| 1993-09-07 | $12.13 | $23.46 | 1,446,000 | — | — |
| 1993-09-03 | $12.16 | $23.52 | 1,330,800 | — | — |
| 1993-09-02 | $12.22 | $23.64 | 3,315,600 | — | — |
| 1993-09-01 | $11.94 | $23.10 | 1,604,000 | — | — |
| 1993-08-31 | $12.00 | $23.22 | 822,400 | — | — |
| 1993-08-30 | $12.06 | $23.34 | 1,493,200 | — | — |
| 1993-08-27 | $11.81 | $22.85 | 1,127,600 | — | — |
| 1993-08-26 | $11.94 | $23.10 | 1,517,600 | — | — |
| 1993-08-25 | $11.47 | $22.19 | 2,166,800 | — | — |
| 1993-08-24 | $11.69 | $22.61 | 1,724,400 | — | — |
| 1993-08-23 | $11.53 | $22.31 | 1,153,200 | — | — |
| 1993-08-20 | $11.75 | $22.73 | 1,983,600 | — | — |
| 1993-08-19 | $11.91 | $23.04 | 3,184,800 | — | — |
| 1993-08-18 | $11.97 | $23.16 | 3,874,400 | — | — |
| 1993-08-17 | $11.41 | $22.07 | 3,516,000 | — | — |
| 1993-08-16 | $11.28 | $21.83 | 1,992,800 | — | — |
| 1993-08-13 | $10.91 | $21.10 | 2,062,800 | — | — |
| 1993-08-12 | $10.94 | $21.16 | 3,261,600 | — | — |
| 1993-08-11 | $11.09 | $21.46 | 2,360,800 | — | — |
| 1993-08-10 | $11.03 | $21.34 | 2,097,600 | — | — |
| 1993-08-09 | $11.09 | $21.46 | 3,034,800 | — | — |
| 1993-08-06 | $11.41 | $21.78 | 1,789,600 | — | — |
| 1993-08-05 | $11.50 | $21.96 | 1,338,400 | — | — |
| 1993-08-04 | $11.59 | $22.13 | 2,279,200 | — | — |
| 1993-08-03 | $11.63 | $22.19 | 1,808,800 | — | — |
| 1993-08-02 | $11.63 | $22.19 | 1,464,800 | — | — |
| 1993-07-30 | $11.66 | $22.25 | 3,283,200 | — | — |
| 1993-07-29 | $11.88 | $22.67 | 1,822,000 | — | — |
| 1993-07-28 | $12.00 | $22.91 | 1,600,800 | — | — |
| 1993-07-27 | $12.06 | $23.03 | 1,128,800 | — | — |
| 1993-07-26 | $12.06 | $23.03 | 2,073,200 | — | — |
| 1993-07-23 | $12.03 | $22.97 | 1,311,200 | — | — |
| 1993-07-22 | $11.91 | $22.73 | 1,696,400 | — | — |
| 1993-07-21 | $12.00 | $22.91 | 2,874,800 | — | — |
| 1993-07-20 | $12.13 | $23.15 | 3,120,400 | — | — |
| 1993-07-19 | $11.59 | $22.13 | 1,457,200 | — | — |
| 1993-07-16 | $11.47 | $21.90 | 1,886,800 | — | — |
| 1993-07-15 | $11.66 | $22.25 | 1,443,200 | — | — |
| 1993-07-14 | $11.91 | $22.73 | 1,671,200 | — | — |
| 1993-07-13 | $12.00 | $22.91 | 1,878,000 | — | — |
| 1993-07-12 | $11.69 | $22.31 | 1,176,800 | — | — |
| 1993-07-09 | $11.69 | $22.31 | 2,134,800 | — | — |
| 1993-07-08 | $11.75 | $22.43 | 3,176,000 | — | — |
| 1993-07-07 | $11.63 | $22.19 | 1,941,600 | — | — |
| 1993-07-06 | $11.63 | $22.19 | 1,512,000 | — | — |
| 1993-07-02 | $11.78 | $22.49 | 1,425,200 | — | — |
| 1993-07-01 | $11.84 | $22.61 | 3,714,000 | — | — |
| 1993-06-30 | $12.31 | $23.51 | 2,994,000 | — | — |
| 1993-06-29 | $12.38 | $23.63 | 1,842,800 | — | — |
| 1993-06-28 | $12.34 | $23.57 | 4,477,600 | — | — |
| 1993-06-25 | $12.81 | $24.46 | 2,580,400 | — | — |
| 1993-06-24 | $12.34 | $23.57 | 1,950,000 | — | — |
| 1993-06-23 | $11.97 | $22.85 | 1,880,000 | — | — |
| 1993-06-22 | $11.94 | $22.79 | 2,192,400 | — | — |
| 1993-06-21 | $12.22 | $23.33 | 1,274,800 | — | — |
| 1993-06-18 | $12.38 | $23.63 | 2,817,600 | — | — |
| 1993-06-17 | $12.66 | $24.16 | 1,765,200 | — | — |
| 1993-06-16 | $12.53 | $23.92 | 1,915,600 | — | — |
| 1993-06-15 | $12.53 | $23.92 | 1,227,600 | — | — |
| 1993-06-14 | $12.69 | $24.22 | 1,934,400 | — | — |
| 1993-06-11 | $12.47 | $23.80 | 2,319,200 | — | — |
| 1993-06-10 | $12.38 | $23.63 | 3,092,400 | — | — |
| 1993-06-09 | $12.31 | $23.51 | 1,849,600 | — | — |
| 1993-06-08 | $12.28 | $23.45 | 1,780,000 | — | — |
| 1993-06-07 | $12.38 | $23.63 | 2,242,800 | — | — |
| 1993-06-04 | $12.31 | $23.51 | 1,776,400 | — | — |
| 1993-06-03 | $12.53 | $23.92 | 2,033,200 | — | — |
| 1993-06-02 | $12.72 | $24.28 | 1,369,600 | — | — |
| 1993-06-01 | $12.81 | $24.46 | 1,731,600 | — | — |
| 1993-05-28 | $12.75 | $24.34 | 1,923,600 | — | — |
| 1993-05-27 | $12.50 | $23.86 | 1,735,600 | — | — |
| 1993-05-26 | $12.63 | $24.10 | 2,153,600 | — | — |
| 1993-05-25 | $12.50 | $23.86 | 1,299,200 | — | — |
| 1993-05-24 | $12.59 | $24.04 | 1,526,000 | — | — |
| 1993-05-21 | $12.66 | $24.16 | 1,844,800 | — | — |
| 1993-05-20 | $12.94 | $24.70 | 2,390,000 | — | — |
| 1993-05-19 | $12.78 | $24.40 | 2,789,600 | — | — |
| 1993-05-18 | $12.63 | $24.10 | 1,363,600 | — | — |
| 1993-05-17 | $12.72 | $24.28 | 1,732,000 | — | — |
| 1993-05-14 | $12.56 | $23.98 | 2,509,200 | — | — |
| 1993-05-13 | $12.25 | $23.39 | 1,486,400 | — | — |
| 1993-05-12 | $12.44 | $23.74 | 1,627,600 | — | — |
| 1993-05-11 | $12.63 | $24.10 | 1,744,800 | — | — |
| 1993-05-10 | $12.69 | $24.22 | 1,850,800 | — | — |
| 1993-05-07 | $12.91 | $24.35 | 1,236,800 | — | — |
| 1993-05-06 | $12.88 | $24.29 | 2,540,800 | — | — |
| 1993-05-05 | $12.97 | $24.47 | 2,775,600 | — | — |
| 1993-05-04 | $12.66 | $23.88 | 2,671,600 | — | — |
| 1993-05-03 | $12.81 | $24.17 | 2,651,200 | — | — |
| 1993-04-30 | $12.38 | $23.35 | 1,966,400 | — | — |
| 1993-04-29 | $12.22 | $23.05 | 2,323,200 | — | — |
| 1993-04-28 | $12.00 | $22.64 | 2,184,000 | — | — |
| 1993-04-27 | $12.06 | $22.76 | 5,435,200 | — | — |
| 1993-04-26 | $11.50 | $21.70 | 1,611,200 | — | — |
| 1993-04-23 | $11.66 | $21.99 | 2,312,000 | — | — |
| 1993-04-22 | $11.56 | $21.82 | 2,906,400 | — | — |
| 1993-04-21 | $12.03 | $22.70 | 3,683,600 | — | — |
| 1993-04-20 | $11.97 | $22.58 | 6,122,800 | — | — |
| 1993-04-19 | $11.59 | $21.87 | 5,556,400 | — | — |
| 1993-04-16 | $11.41 | $21.52 | 9,690,800 | — | — |
| 1993-04-15 | $11.56 | $21.82 | 2,485,600 | — | — |
| 1993-04-14 | $11.56 | $21.82 | 1,382,800 | — | — |
| 1993-04-13 | $11.44 | $21.58 | 2,297,600 | — | — |
| 1993-04-12 | $11.69 | $22.05 | 3,160,800 | — | — |
| 1993-04-08 | $11.50 | $21.70 | 2,405,200 | — | — |
| 1993-04-07 | $11.63 | $21.93 | 2,410,800 | — | — |
| 1993-04-06 | $11.75 | $22.17 | 219,600 | — | — |
| 1993-04-05 | $11.81 | $22.29 | 1,776,000 | — | — |
| 1993-04-02 | $11.81 | $22.29 | 2,818,800 | — | — |
| 1993-04-01 | $12.00 | $22.64 | 3,294,800 | — | — |
| 1993-03-31 | $12.19 | $22.99 | 4,362,800 | — | — |
| 1993-03-30 | $12.28 | $23.17 | 3,813,600 | — | — |
| 1993-03-29 | $11.72 | $22.11 | 3,452,400 | — | — |
| 1993-03-26 | $11.34 | $21.40 | 2,463,600 | — | — |
| 1993-03-25 | $11.47 | $21.64 | 4,108,400 | — | — |
| 1993-03-24 | $11.53 | $21.76 | 5,904,800 | — | — |
| 1993-03-23 | $11.81 | $22.29 | 5,013,600 | — | — |
| 1993-03-22 | $11.56 | $21.82 | 4,282,000 | — | — |
| 1993-03-19 | $11.81 | $22.29 | 5,355,600 | — | — |
| 1993-03-18 | $12.00 | $22.64 | 4,471,600 | — | — |
| 1993-03-17 | $11.94 | $22.52 | 5,454,800 | — | — |
| 1993-03-16 | $12.19 | $22.99 | 8,216,000 | — | — |
| 1993-03-15 | $12.69 | $23.94 | 1,100,000 | — | — |
| 1993-03-12 | $12.94 | $24.41 | 2,423,600 | — | — |
| 1993-03-11 | $13.16 | $24.82 | 2,232,000 | — | — |
| 1993-03-10 | $13.31 | $25.12 | 5,646,000 | — | — |
| 1993-03-09 | $13.16 | $24.82 | 2,729,200 | — | — |
| 1993-03-08 | $13.22 | $24.94 | 2,727,200 | — | — |
| 1993-03-05 | $12.88 | $24.29 | 2,806,400 | — | — |
| 1993-03-04 | $12.94 | $24.41 | 3,180,000 | — | — |
| 1993-03-03 | $13.09 | $24.70 | 2,281,200 | — | — |
| 1993-03-02 | $13.16 | $24.82 | 2,406,000 | — | — |
| 1993-03-01 | $12.97 | $24.47 | 2,067,600 | — | — |
| 1993-02-26 | $12.88 | $24.29 | 2,444,800 | — | — |
| 1993-02-25 | $12.69 | $23.94 | 3,878,400 | — | — |
| 1993-02-24 | $12.72 | $24.00 | 3,730,000 | — | — |
| 1993-02-23 | $12.34 | $23.29 | 6,241,200 | — | — |
| 1993-02-22 | $12.09 | $22.82 | 6,554,000 | — | — |
| 1993-02-19 | $12.19 | $22.99 | 5,658,000 | — | — |
| 1993-02-18 | $12.97 | $24.47 | 2,326,000 | — | — |
| 1993-02-17 | $13.28 | $25.06 | 3,312,400 | — | — |
| 1993-02-16 | $13.28 | $25.06 | 3,254,000 | — | — |
| 1993-02-12 | $13.84 | $26.12 | 3,610,000 | — | — |
| 1993-02-11 | $14.09 | $26.59 | 2,908,800 | — | — |
| 1993-02-10 | $13.88 | $26.18 | 2,699,200 | — | — |
| 1993-02-09 | $13.59 | $25.65 | 2,097,200 | — | — |
| 1993-02-08 | $13.78 | $25.72 | 3,159,600 | — | — |
| 1993-02-05 | $14.00 | $26.12 | 3,360,400 | — | — |
| 1993-02-04 | $14.06 | $26.24 | 3,376,400 | — | — |
| 1993-02-03 | $14.09 | $26.30 | 3,306,800 | — | — |
| 1993-02-02 | $13.81 | $25.77 | 3,305,200 | — | — |
| 1993-02-01 | $14.00 | $26.12 | 2,040,800 | — | — |
| 1993-01-29 | $14.13 | $26.36 | 2,146,400 | — | — |
| 1993-01-28 | $14.25 | $26.59 | 1,656,400 | — | — |
| 1993-01-27 | $14.19 | $26.47 | 2,198,400 | — | — |
| 1993-01-26 | $14.09 | $26.30 | 2,206,800 | — | — |
| 1993-01-25 | $14.38 | $26.82 | 1,883,600 | — | — |
| 1993-01-22 | $14.50 | $27.06 | 3,317,600 | — | — |
| 1993-01-21 | $14.50 | $27.06 | 3,750,000 | — | — |
| 1993-01-20 | $14.69 | $27.41 | 3,117,200 | — | — |
| 1993-01-19 | $14.63 | $27.29 | 3,727,200 | — | — |
| 1993-01-18 | $14.97 | $27.93 | 2,523,600 | — | — |
| 1993-01-15 | $15.34 | $28.63 | 2,038,000 | — | — |
| 1993-01-14 | $15.31 | $28.57 | 2,802,000 | — | — |
| 1993-01-13 | $15.31 | $28.57 | 1,470,000 | — | — |
| 1993-01-12 | $15.25 | $28.46 | 2,249,600 | — | — |
| 1993-01-11 | $15.22 | $28.40 | 2,772,400 | — | — |
| 1993-01-08 | $15.19 | $28.34 | 3,272,800 | — | — |
| 1993-01-07 | $14.66 | $27.35 | 2,283,600 | — | — |
| 1993-01-06 | $14.94 | $27.87 | 3,860,400 | — | — |
| 1993-01-05 | $15.19 | $28.34 | 2,002,000 | — | — |
| 1993-01-04 | $15.34 | $28.63 | 1,780,800 | — | — |