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 | $18.54 | $40.09 | 3,807,600 | — | — |
| 1993-12-30 | $18.63 | $40.27 | 4,404,000 | — | — |
| 1993-12-29 | $18.79 | $40.63 | 3,698,400 | — | — |
| 1993-12-28 | $18.58 | $40.18 | 3,877,800 | — | — |
| 1993-12-27 | $18.63 | $40.27 | 3,320,100 | — | — |
| 1993-12-23 | $18.54 | $40.09 | 4,775,400 | — | — |
| 1993-12-22 | $18.54 | $40.09 | 5,514,300 | — | — |
| 1993-12-21 | $18.38 | $39.73 | 5,308,500 | — | — |
| 1993-12-20 | $18.21 | $39.37 | 6,767,400 | — | — |
| 1993-12-17 | $18.33 | $39.64 | 10,350,600 | — | — |
| 1993-12-16 | $18.21 | $39.37 | 4,473,600 | — | — |
| 1993-12-15 | $18.17 | $39.28 | 4,009,800 | — | — |
| 1993-12-14 | $18.29 | $39.55 | 4,851,000 | — | — |
| 1993-12-13 | $18.50 | $40.00 | 4,832,100 | — | — |
| 1993-12-10 | $18.29 | $39.55 | 4,972,500 | — | — |
| 1993-12-09 | $18.42 | $39.82 | 4,193,700 | — | — |
| 1993-12-08 | $18.67 | $39.90 | 8,238,300 | — | — |
| 1993-12-07 | $18.71 | $39.99 | 8,004,600 | — | — |
| 1993-12-06 | $18.50 | $39.54 | 6,366,000 | — | — |
| 1993-12-03 | $18.46 | $39.45 | 3,340,500 | — | — |
| 1993-12-02 | $18.42 | $39.36 | 3,934,200 | — | — |
| 1993-12-01 | $18.33 | $39.18 | 4,723,200 | — | — |
| 1993-11-30 | $18.67 | $39.90 | 4,765,200 | — | — |
| 1993-11-29 | $18.54 | $39.63 | 4,119,000 | — | — |
| 1993-11-26 | $18.79 | $40.16 | 2,832,300 | — | — |
| 1993-11-24 | $18.50 | $39.54 | 6,330,000 | — | — |
| 1993-11-23 | $18.29 | $39.09 | 3,867,900 | — | — |
| 1993-11-22 | $18.50 | $39.54 | 5,449,200 | — | — |
| 1993-11-19 | $18.58 | $39.72 | 7,358,100 | — | — |
| 1993-11-18 | $18.33 | $39.18 | 7,385,400 | — | — |
| 1993-11-17 | $18.58 | $39.72 | 12,354,000 | — | — |
| 1993-11-16 | $19.04 | $40.70 | 7,865,700 | — | — |
| 1993-11-15 | $19.29 | $41.23 | 8,900,700 | — | — |
| 1993-11-12 | $19.67 | $42.03 | 15,988,200 | — | — |
| 1993-11-11 | $18.92 | $40.43 | 9,160,200 | — | — |
| 1993-11-10 | $18.46 | $39.45 | 6,635,700 | — | — |
| 1993-11-09 | $18.58 | $39.72 | 12,486,600 | — | — |
| 1993-11-08 | $18.25 | $39.01 | 7,344,600 | — | — |
| 1993-11-05 | $18.50 | $39.54 | 9,925,800 | — | — |
| 1993-11-04 | $17.54 | $37.49 | 4,995,000 | — | — |
| 1993-11-03 | $17.92 | $38.29 | 6,979,200 | — | — |
| 1993-11-02 | $17.92 | $38.29 | 7,087,500 | — | — |
| 1993-11-01 | $18.08 | $38.65 | 7,910,400 | — | — |
| 1993-10-29 | $17.92 | $38.29 | 6,098,100 | — | — |
| 1993-10-28 | $17.50 | $37.40 | 6,332,700 | — | — |
| 1993-10-27 | $17.25 | $36.87 | 8,088,600 | — | — |
| 1993-10-26 | $17.46 | $37.31 | 7,071,600 | — | — |
| 1993-10-25 | $17.83 | $38.11 | 6,661,200 | — | — |
| 1993-10-22 | $17.67 | $37.76 | 7,832,100 | — | — |
| 1993-10-21 | $17.58 | $37.58 | 9,085,500 | — | — |
| 1993-10-20 | $17.29 | $36.96 | 8,875,200 | — | — |
| 1993-10-19 | $17.58 | $37.58 | 12,894,900 | — | — |
| 1993-10-18 | $17.96 | $38.38 | 10,548,000 | — | — |
| 1993-10-15 | $17.67 | $37.76 | 16,885,200 | — | — |
| 1993-10-14 | $17.46 | $37.31 | 25,604,700 | — | — |
| 1993-10-13 | $17.17 | $36.69 | 26,552,400 | — | — |
| 1993-10-12 | $16.25 | $34.73 | 6,971,400 | — | — |
| 1993-10-11 | $16.38 | $35.00 | 9,997,200 | — | — |
| 1993-10-08 | $16.08 | $34.37 | 7,956,900 | — | — |
| 1993-10-07 | $15.71 | $33.57 | 5,568,000 | — | — |
| 1993-10-06 | $15.58 | $33.31 | 6,197,700 | — | — |
| 1993-10-05 | $15.46 | $33.04 | 5,897,700 | — | — |
| 1993-10-04 | $15.29 | $32.68 | 4,376,700 | — | — |
| 1993-10-01 | $15.33 | $32.77 | 5,215,800 | — | — |
| 1993-09-30 | $15.29 | $32.68 | 3,989,700 | — | — |
| 1993-09-29 | $15.29 | $32.68 | 5,296,500 | — | — |
| 1993-09-28 | $15.38 | $32.86 | 5,568,300 | — | — |
| 1993-09-27 | $15.17 | $32.42 | 4,855,800 | — | — |
| 1993-09-24 | $15.42 | $32.95 | 4,255,200 | — | — |
| 1993-09-23 | $15.50 | $33.13 | 5,834,400 | — | — |
| 1993-09-22 | $15.46 | $33.04 | 5,865,600 | — | — |
| 1993-09-21 | $15.58 | $33.31 | 6,556,500 | — | — |
| 1993-09-20 | $15.46 | $33.04 | 5,905,800 | — | — |
| 1993-09-17 | $15.75 | $33.66 | 12,208,800 | — | — |
| 1993-09-16 | $16.00 | $34.20 | 4,957,800 | — | — |
| 1993-09-15 | $15.83 | $33.84 | 5,817,300 | — | — |
| 1993-09-14 | $15.67 | $33.48 | 5,476,500 | — | — |
| 1993-09-13 | $15.92 | $34.02 | 5,374,800 | — | — |
| 1993-09-10 | $15.96 | $34.11 | 4,946,100 | — | — |
| 1993-09-09 | $15.96 | $34.11 | 4,892,100 | — | — |
| 1993-09-08 | $16.08 | $33.91 | 5,579,400 | — | — |
| 1993-09-07 | $16.13 | $34.00 | 5,466,600 | — | — |
| 1993-09-03 | $16.13 | $34.00 | 4,132,500 | — | — |
| 1993-09-02 | $16.17 | $34.09 | 7,672,500 | — | — |
| 1993-09-01 | $16.25 | $34.26 | 5,498,400 | — | — |
| 1993-08-31 | $16.25 | $34.26 | 6,479,700 | — | — |
| 1993-08-30 | $16.17 | $34.09 | 4,190,100 | — | — |
| 1993-08-27 | $16.13 | $34.00 | 6,771,300 | — | — |
| 1993-08-26 | $16.00 | $33.74 | 18,861,300 | — | — |
| 1993-08-25 | $16.29 | $34.35 | 22,658,100 | — | — |
| 1993-08-24 | $17.04 | $35.93 | 6,532,800 | — | — |
| 1993-08-23 | $16.54 | $34.88 | 4,516,500 | — | — |
| 1993-08-20 | $16.75 | $35.32 | 6,472,500 | — | — |
| 1993-08-19 | $16.88 | $35.58 | 15,803,700 | — | — |
| 1993-08-18 | $16.71 | $35.23 | 12,435,600 | — | — |
| 1993-08-17 | $16.13 | $34.00 | 11,676,000 | — | — |
| 1993-08-16 | $15.50 | $32.68 | 3,897,600 | — | — |
| 1993-08-13 | $15.42 | $32.51 | 2,871,000 | — | — |
| 1993-08-12 | $15.42 | $32.51 | 4,897,800 | — | — |
| 1993-08-11 | $15.42 | $32.51 | 5,241,300 | — | — |
| 1993-08-10 | $15.29 | $32.24 | 6,912,000 | — | — |
| 1993-08-09 | $15.63 | $32.95 | 3,964,800 | — | — |
| 1993-08-06 | $15.67 | $33.03 | 4,164,900 | — | — |
| 1993-08-05 | $15.46 | $32.59 | 5,121,600 | — | — |
| 1993-08-04 | $15.67 | $33.03 | 5,469,300 | — | — |
| 1993-08-03 | $15.83 | $33.38 | 4,248,300 | — | — |
| 1993-08-02 | $15.54 | $32.77 | 4,859,700 | — | — |
| 1993-07-30 | $15.71 | $33.12 | 4,231,800 | — | — |
| 1993-07-29 | $15.79 | $33.30 | 4,231,200 | — | — |
| 1993-07-28 | $15.71 | $33.12 | 3,512,700 | — | — |
| 1993-07-27 | $15.79 | $33.30 | 5,781,600 | — | — |
| 1993-07-26 | $15.58 | $32.86 | 4,356,000 | — | — |
| 1993-07-23 | $15.79 | $33.30 | 4,748,100 | — | — |
| 1993-07-22 | $15.79 | $33.30 | 5,246,700 | — | — |
| 1993-07-21 | $15.88 | $33.47 | 5,444,400 | — | — |
| 1993-07-20 | $16.17 | $34.09 | 9,682,200 | — | — |
| 1993-07-19 | $16.04 | $33.82 | 5,895,600 | — | — |
| 1993-07-16 | $15.92 | $33.56 | 9,245,100 | — | — |
| 1993-07-15 | $16.63 | $35.05 | 5,174,400 | — | — |
| 1993-07-14 | $16.63 | $35.05 | 5,769,600 | — | — |
| 1993-07-13 | $16.38 | $34.53 | 8,847,600 | — | — |
| 1993-07-12 | $16.50 | $34.79 | 3,534,600 | — | — |
| 1993-07-09 | $16.38 | $34.53 | 9,286,800 | — | — |
| 1993-07-08 | $16.13 | $34.00 | 4,704,300 | — | — |
| 1993-07-07 | $15.83 | $33.38 | 4,749,300 | — | — |
| 1993-07-06 | $15.75 | $33.21 | 5,004,900 | — | — |
| 1993-07-02 | $16.04 | $33.82 | 3,984,000 | — | — |
| 1993-07-01 | $16.13 | $34.00 | 6,275,700 | — | — |
| 1993-06-30 | $16.08 | $33.91 | 5,051,100 | — | — |
| 1993-06-29 | $16.42 | $34.61 | 4,698,900 | — | — |
| 1993-06-28 | $16.38 | $34.53 | 2,781,300 | — | — |
| 1993-06-25 | $16.33 | $34.44 | 4,164,000 | — | — |
| 1993-06-24 | $16.33 | $34.44 | 4,900,200 | — | — |
| 1993-06-23 | $16.17 | $34.09 | 5,092,800 | — | — |
| 1993-06-22 | $15.96 | $33.65 | 6,319,500 | — | — |
| 1993-06-21 | $15.96 | $33.65 | 5,399,700 | — | — |
| 1993-06-18 | $16.08 | $33.91 | 7,802,700 | — | — |
| 1993-06-17 | $16.13 | $34.00 | 5,270,700 | — | — |
| 1993-06-16 | $16.42 | $34.61 | 5,681,100 | — | — |
| 1993-06-15 | $16.38 | $34.53 | 5,018,400 | — | — |
| 1993-06-14 | $16.50 | $34.79 | 3,920,100 | — | — |
| 1993-06-11 | $16.54 | $34.88 | 4,685,400 | — | — |
| 1993-06-10 | $16.21 | $34.18 | 5,937,000 | — | — |
| 1993-06-09 | $16.08 | $33.91 | 9,094,500 | — | — |
| 1993-06-08 | $16.50 | $34.33 | 6,665,100 | — | — |
| 1993-06-07 | $16.67 | $34.68 | 4,718,100 | — | — |
| 1993-06-04 | $16.71 | $34.77 | 4,232,400 | — | — |
| 1993-06-03 | $16.79 | $34.94 | 4,356,900 | — | — |
| 1993-06-02 | $16.79 | $34.94 | 6,741,000 | — | — |
| 1993-06-01 | $17.00 | $35.37 | 6,003,000 | — | — |
| 1993-05-28 | $16.79 | $34.94 | 5,245,200 | — | — |
| 1993-05-27 | $16.88 | $35.11 | 6,758,100 | — | — |
| 1993-05-26 | $17.21 | $35.81 | 6,818,400 | — | — |
| 1993-05-25 | $17.00 | $35.37 | 6,249,900 | — | — |
| 1993-05-24 | $16.83 | $35.03 | 51,870,300 | — | — |
| 1993-05-21 | $16.71 | $34.77 | 7,709,100 | — | — |
| 1993-05-20 | $16.79 | $34.94 | 7,124,700 | — | — |
| 1993-05-19 | $16.96 | $35.29 | 7,724,100 | — | — |
| 1993-05-18 | $16.88 | $35.11 | 6,301,500 | — | — |
| 1993-05-17 | $17.00 | $35.37 | 4,354,800 | — | — |
| 1993-05-14 | $16.96 | $35.29 | 6,102,300 | — | — |
| 1993-05-13 | $16.88 | $35.11 | 10,219,800 | — | — |
| 1993-05-12 | $16.67 | $34.68 | 16,404,300 | — | — |
| 1993-05-11 | $17.17 | $35.72 | 13,897,800 | — | — |
| 1993-05-10 | $17.58 | $36.59 | 20,625,000 | — | — |
| 1993-05-07 | $17.00 | $35.37 | 18,616,500 | — | — |
| 1993-05-06 | $16.38 | $34.07 | 10,893,600 | — | — |
| 1993-05-05 | $16.04 | $33.38 | 12,087,000 | — | — |
| 1993-05-04 | $15.83 | $32.95 | 8,628,000 | — | — |
| 1993-05-03 | $15.83 | $32.95 | 9,169,500 | — | — |
| 1993-04-30 | $15.67 | $32.60 | 9,316,800 | — | — |
| 1993-04-29 | $15.75 | $32.77 | 15,716,400 | — | — |
| 1993-04-28 | $15.21 | $31.65 | 8,876,700 | — | — |
| 1993-04-27 | $15.29 | $31.82 | 9,645,300 | — | — |
| 1993-04-26 | $15.58 | $32.43 | 7,784,100 | — | — |
| 1993-04-23 | $15.67 | $32.60 | 8,371,800 | — | — |
| 1993-04-22 | $15.92 | $33.12 | 9,730,800 | — | — |
| 1993-04-21 | $16.25 | $33.81 | 8,214,300 | — | — |
| 1993-04-20 | $16.38 | $34.07 | 9,189,900 | — | — |
| 1993-04-19 | $16.25 | $33.81 | 9,624,900 | — | — |
| 1993-04-16 | $16.29 | $33.90 | 13,447,500 | — | — |
| 1993-04-15 | $16.25 | $33.81 | 13,290,600 | — | — |
| 1993-04-14 | $16.17 | $33.64 | 12,701,400 | — | — |
| 1993-04-13 | $16.04 | $33.38 | 17,294,400 | — | — |
| 1993-04-12 | $15.83 | $32.95 | 14,016,300 | — | — |
| 1993-04-08 | $15.42 | $32.08 | 24,756,000 | — | — |
| 1993-04-07 | $15.75 | $32.77 | 22,636,200 | — | — |
| 1993-04-06 | $16.04 | $33.38 | 30,536,100 | — | — |
| 1993-04-05 | $16.63 | $34.59 | 48,929,400 | — | — |
| 1993-04-02 | $16.46 | $34.25 | 103,014,600 | — | — |
| 1993-04-01 | $21.38 | $44.48 | 6,539,700 | — | — |
| 1993-03-31 | $21.33 | $44.39 | 6,891,000 | — | — |
| 1993-03-30 | $21.33 | $44.39 | 6,758,700 | — | — |
| 1993-03-29 | $20.75 | $43.18 | 6,374,100 | — | — |
| 1993-03-26 | $20.67 | $43.00 | 7,455,900 | — | — |
| 1993-03-25 | $20.50 | $42.66 | 13,701,600 | — | — |
| 1993-03-24 | $20.88 | $43.44 | 7,500,300 | — | — |
| 1993-03-23 | $21.13 | $43.96 | 5,388,300 | — | — |
| 1993-03-22 | $21.08 | $43.87 | 8,286,000 | — | — |
| 1993-03-19 | $21.38 | $44.48 | 8,467,200 | — | — |
| 1993-03-18 | $21.38 | $44.48 | 6,519,000 | — | — |
| 1993-03-17 | $21.42 | $44.56 | 7,896,600 | — | — |
| 1993-03-16 | $21.54 | $44.82 | 4,587,300 | — | — |
| 1993-03-15 | $21.54 | $44.82 | 6,416,400 | — | — |
| 1993-03-12 | $21.71 | $45.17 | 7,508,700 | — | — |
| 1993-03-11 | $21.88 | $45.52 | 7,191,900 | — | — |
| 1993-03-10 | $21.58 | $44.91 | 8,574,900 | — | — |
| 1993-03-09 | $21.33 | $44.39 | 9,278,700 | — | — |
| 1993-03-08 | $21.21 | $44.13 | 11,899,500 | — | — |
| 1993-03-05 | $21.54 | $44.82 | 7,834,800 | — | — |
| 1993-03-04 | $21.79 | $44.89 | 11,060,100 | — | — |
| 1993-03-03 | $22.21 | $45.75 | 9,175,800 | — | — |
| 1993-03-02 | $22.50 | $46.35 | 12,729,000 | — | — |
| 1993-03-01 | $21.75 | $44.81 | 11,568,600 | — | — |
| 1993-02-26 | $22.38 | $46.10 | 9,638,700 | — | — |
| 1993-02-25 | $21.88 | $45.07 | 11,649,300 | — | — |
| 1993-02-24 | $22.08 | $45.49 | 16,178,700 | — | — |
| 1993-02-23 | $21.21 | $43.69 | 28,441,500 | — | — |
| 1993-02-22 | $21.50 | $44.29 | 28,360,500 | — | — |
| 1993-02-19 | $22.67 | $46.70 | 18,028,500 | — | — |
| 1993-02-18 | $23.54 | $48.50 | 9,753,900 | — | — |
| 1993-02-17 | $23.50 | $48.41 | 10,804,500 | — | — |
| 1993-02-16 | $23.46 | $48.33 | 9,390,900 | — | — |
| 1993-02-12 | $24.29 | $50.04 | 4,796,400 | — | — |
| 1993-02-11 | $24.50 | $50.47 | 5,810,700 | — | — |
| 1993-02-10 | $24.58 | $50.64 | 4,317,000 | — | — |
| 1993-02-09 | $24.42 | $50.30 | 4,746,600 | — | — |
| 1993-02-08 | $24.83 | $51.16 | 5,402,700 | — | — |
| 1993-02-05 | $25.08 | $51.67 | 6,163,200 | — | — |
| 1993-02-04 | $25.00 | $51.50 | 6,387,900 | — | — |
| 1993-02-03 | $25.13 | $51.76 | 6,203,100 | — | — |
| 1993-02-02 | $25.17 | $51.85 | 4,924,200 | — | — |
| 1993-02-01 | $25.29 | $52.10 | 6,717,600 | — | — |
| 1993-01-29 | $24.92 | $51.33 | 4,559,700 | — | — |
| 1993-01-28 | $24.96 | $51.42 | 5,020,200 | — | — |
| 1993-01-27 | $24.58 | $50.64 | 5,690,700 | — | — |
| 1993-01-26 | $24.50 | $50.47 | 6,583,500 | — | — |
| 1993-01-25 | $24.25 | $49.96 | 6,114,300 | — | — |
| 1993-01-22 | $24.08 | $49.61 | 5,810,700 | — | — |
| 1993-01-21 | $23.96 | $49.36 | 7,066,500 | — | — |
| 1993-01-20 | $23.50 | $48.41 | 8,685,000 | — | — |
| 1993-01-19 | $23.54 | $48.50 | 10,203,900 | — | — |
| 1993-01-18 | $23.88 | $49.19 | 6,036,600 | — | — |
| 1993-01-15 | $24.25 | $49.96 | 8,389,800 | — | — |
| 1993-01-14 | $24.58 | $50.64 | 5,822,100 | — | — |
| 1993-01-13 | $24.58 | $50.64 | 9,390,300 | — | — |
| 1993-01-12 | $25.00 | $51.50 | 5,506,800 | — | — |
| 1993-01-11 | $24.71 | $50.90 | 7,068,300 | — | — |
| 1993-01-08 | $24.67 | $50.82 | 10,910,100 | — | — |
| 1993-01-07 | $24.21 | $49.87 | 17,230,800 | — | — |
| 1993-01-06 | $23.96 | $49.36 | 28,331,700 | — | — |
| 1993-01-05 | $24.50 | $50.47 | 15,362,400 | — | — |
| 1993-01-04 | $25.46 | $52.45 | 5,172,600 | — | — |