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 | $16.40 | $29.30 | 4,289,883 | — | — |
| 1993-12-30 | $16.58 | $29.62 | 4,078,397 | — | — |
| 1993-12-29 | $16.76 | $29.94 | 6,414,389 | — | — |
| 1993-12-28 | $16.82 | $30.05 | 7,594,437 | — | — |
| 1993-12-27 | $16.82 | $30.05 | 7,718,101 | — | — |
| 1993-12-23 | $16.34 | $29.19 | 6,404,538 | — | — |
| 1993-12-22 | $16.28 | $29.09 | 6,177,541 | — | — |
| 1993-12-21 | $16.22 | $28.98 | 5,543,920 | — | — |
| 1993-12-20 | $16.16 | $28.88 | 6,921,621 | — | — |
| 1993-12-17 | $16.04 | $28.66 | 9,835,061 | — | — |
| 1993-12-16 | $15.80 | $28.24 | 5,980,517 | — | — |
| 1993-12-15 | $15.68 | $28.02 | 7,509,549 | — | — |
| 1993-12-14 | $15.57 | $27.81 | 4,428,219 | — | — |
| 1993-12-13 | $15.68 | $28.02 | 5,686,867 | — | — |
| 1993-12-10 | $15.74 | $28.13 | 9,446,882 | — | — |
| 1993-12-09 | $15.80 | $28.24 | 6,668,005 | — | — |
| 1993-12-08 | $16.10 | $28.77 | 3,482,714 | — | — |
| 1993-12-07 | $16.28 | $29.09 | 4,723,965 | — | — |
| 1993-12-06 | $16.34 | $29.19 | 7,643,693 | — | — |
| 1993-12-03 | $16.22 | $28.98 | 7,514,789 | — | — |
| 1993-12-02 | $16.04 | $28.66 | 6,175,445 | — | — |
| 1993-12-01 | $16.22 | $28.74 | 8,505,778 | — | — |
| 1993-11-30 | $16.34 | $28.95 | 7,599,467 | — | — |
| 1993-11-29 | $16.16 | $28.64 | 6,046,331 | — | — |
| 1993-11-26 | $16.46 | $29.17 | 1,721,864 | — | — |
| 1993-11-24 | $16.46 | $29.17 | 6,861,466 | — | — |
| 1993-11-23 | $16.34 | $28.95 | 8,480,206 | — | — |
| 1993-11-22 | $16.04 | $28.43 | 11,841,771 | — | — |
| 1993-11-19 | $16.76 | $29.69 | 12,549,381 | — | — |
| 1993-11-18 | $16.52 | $29.27 | 18,016,797 | — | — |
| 1993-11-17 | $16.22 | $28.74 | 11,315,256 | — | — |
| 1993-11-16 | $16.16 | $28.64 | 15,892,710 | — | — |
| 1993-11-15 | $15.63 | $27.69 | 11,906,328 | — | — |
| 1993-11-12 | $15.63 | $27.69 | 6,703,218 | — | — |
| 1993-11-11 | $15.51 | $27.47 | 9,341,034 | — | — |
| 1993-11-10 | $15.51 | $27.47 | 9,667,381 | — | — |
| 1993-11-09 | $15.21 | $26.95 | 5,046,330 | — | — |
| 1993-11-08 | $15.27 | $27.05 | 7,347,528 | — | — |
| 1993-11-05 | $15.33 | $27.16 | 4,289,464 | — | — |
| 1993-11-04 | $15.39 | $27.26 | 6,274,376 | — | — |
| 1993-11-03 | $15.68 | $27.79 | 16,151,566 | — | — |
| 1993-11-02 | $15.15 | $26.84 | 5,064,146 | — | — |
| 1993-11-01 | $15.27 | $27.05 | 5,311,893 | — | — |
| 1993-10-29 | $15.33 | $27.16 | 4,601,349 | — | — |
| 1993-10-28 | $15.33 | $27.16 | 4,402,648 | — | — |
| 1993-10-27 | $15.21 | $26.95 | 3,662,341 | — | — |
| 1993-10-26 | $15.33 | $27.16 | 3,436,602 | — | — |
| 1993-10-25 | $15.27 | $27.05 | 4,141,067 | — | — |
| 1993-10-22 | $15.45 | $27.37 | 6,119,901 | — | — |
| 1993-10-21 | $15.33 | $27.16 | 4,037,525 | — | — |
| 1993-10-20 | $15.45 | $27.37 | 5,581,858 | — | — |
| 1993-10-19 | $15.39 | $27.26 | 7,198,502 | — | — |
| 1993-10-18 | $15.39 | $27.26 | 11,295,344 | — | — |
| 1993-10-15 | $14.79 | $26.21 | 5,612,040 | — | — |
| 1993-10-14 | $14.97 | $26.52 | 6,789,573 | — | — |
| 1993-10-13 | $14.79 | $26.21 | 3,924,550 | — | — |
| 1993-10-12 | $14.73 | $26.10 | 5,151,130 | — | — |
| 1993-10-11 | $14.79 | $26.21 | 6,099,360 | — | — |
| 1993-10-08 | $14.43 | $25.57 | 3,353,600 | — | — |
| 1993-10-07 | $14.43 | $25.57 | 4,201,222 | — | — |
| 1993-10-06 | $14.43 | $25.57 | 5,286,741 | — | — |
| 1993-10-05 | $14.67 | $26.00 | 4,047,795 | — | — |
| 1993-10-04 | $14.55 | $25.78 | 3,411,240 | — | — |
| 1993-10-01 | $14.79 | $26.21 | 4,117,802 | — | — |
| 1993-09-30 | $14.67 | $26.00 | 3,815,558 | — | — |
| 1993-09-29 | $14.61 | $25.89 | 4,298,686 | — | — |
| 1993-09-28 | $14.73 | $26.10 | 3,015,725 | — | — |
| 1993-09-27 | $14.91 | $26.42 | 3,766,302 | — | — |
| 1993-09-24 | $15.09 | $26.74 | 3,061,418 | — | — |
| 1993-09-23 | $15.21 | $26.95 | 4,930,421 | — | — |
| 1993-09-22 | $15.03 | $26.63 | 4,506,400 | — | — |
| 1993-09-21 | $15.03 | $26.63 | 7,081,336 | — | — |
| 1993-09-20 | $14.55 | $25.78 | 4,900,029 | — | — |
| 1993-09-17 | $14.97 | $26.52 | 9,853,296 | — | — |
| 1993-09-16 | $15.15 | $26.84 | 3,316,710 | — | — |
| 1993-09-15 | $15.27 | $27.05 | 6,038,786 | — | — |
| 1993-09-14 | $15.33 | $27.16 | 6,165,594 | — | — |
| 1993-09-13 | $14.97 | $26.52 | 4,356,117 | — | — |
| 1993-09-10 | $15.21 | $26.95 | 3,396,149 | — | — |
| 1993-09-09 | $15.27 | $27.05 | 3,706,566 | — | — |
| 1993-09-08 | $15.15 | $26.84 | 5,343,542 | — | — |
| 1993-09-07 | $15.39 | $27.26 | 4,542,661 | — | — |
| 1993-09-03 | $15.68 | $27.79 | 7,206,467 | — | — |
| 1993-09-02 | $15.80 | $28.00 | 13,454,224 | — | — |
| 1993-09-01 | $15.21 | $26.71 | 5,568,024 | — | — |
| 1993-08-31 | $15.21 | $26.71 | 7,185,926 | — | — |
| 1993-08-30 | $15.21 | $26.71 | 5,482,507 | — | — |
| 1993-08-27 | $15.68 | $27.55 | 3,752,469 | — | — |
| 1993-08-26 | $15.57 | $27.34 | 6,221,138 | — | — |
| 1993-08-25 | $15.15 | $26.61 | 5,546,645 | — | — |
| 1993-08-24 | $15.39 | $27.02 | 5,124,720 | — | — |
| 1993-08-23 | $15.51 | $27.23 | 6,165,174 | — | — |
| 1993-08-20 | $15.63 | $27.44 | 8,786,013 | — | — |
| 1993-08-19 | $15.80 | $27.76 | 15,828,992 | — | — |
| 1993-08-18 | $15.51 | $27.23 | 18,441,656 | — | — |
| 1993-08-17 | $14.73 | $25.87 | 10,293,666 | — | — |
| 1993-08-16 | $14.07 | $24.72 | 6,867,544 | — | — |
| 1993-08-13 | $13.72 | $24.09 | 7,565,302 | — | — |
| 1993-08-12 | $13.78 | $24.20 | 8,404,541 | — | — |
| 1993-08-11 | $14.13 | $24.82 | 9,008,189 | — | — |
| 1993-08-10 | $14.31 | $25.14 | 7,389,658 | — | — |
| 1993-08-09 | $14.61 | $25.66 | 5,726,062 | — | — |
| 1993-08-06 | $14.67 | $25.77 | 4,928,115 | — | — |
| 1993-08-05 | $14.67 | $25.77 | 5,394,266 | — | — |
| 1993-08-04 | $14.79 | $25.98 | 8,541,410 | — | — |
| 1993-08-03 | $14.85 | $26.08 | 7,663,605 | — | — |
| 1993-08-02 | $14.67 | $25.77 | 8,644,533 | — | — |
| 1993-07-30 | $14.61 | $25.66 | 9,581,864 | — | — |
| 1993-07-29 | $14.55 | $25.56 | 19,695,693 | — | — |
| 1993-07-28 | $14.67 | $25.77 | 26,131,251 | — | — |
| 1993-07-27 | $15.33 | $26.92 | 7,400,976 | — | — |
| 1993-07-26 | $15.33 | $26.92 | 4,684,560 | — | — |
| 1993-07-23 | $15.57 | $27.34 | 3,449,597 | — | — |
| 1993-07-22 | $15.45 | $27.13 | 4,586,886 | — | — |
| 1993-07-21 | $15.74 | $27.65 | 5,673,243 | — | — |
| 1993-07-20 | $15.86 | $27.86 | 7,325,101 | — | — |
| 1993-07-19 | $15.33 | $26.92 | 8,763,166 | — | — |
| 1993-07-16 | $15.80 | $27.76 | 7,813,678 | — | — |
| 1993-07-15 | $16.10 | $28.28 | 7,368,698 | — | — |
| 1993-07-14 | $16.58 | $29.12 | 3,423,397 | — | — |
| 1993-07-13 | $16.46 | $28.91 | 4,629,435 | — | — |
| 1993-07-12 | $16.46 | $28.91 | 3,024,109 | — | — |
| 1993-07-09 | $16.58 | $29.12 | 4,098,518 | — | — |
| 1993-07-08 | $16.58 | $29.12 | 5,537,632 | — | — |
| 1993-07-07 | $16.34 | $28.70 | 4,732,349 | — | — |
| 1993-07-06 | $16.34 | $28.70 | 3,727,317 | — | — |
| 1993-07-02 | $16.46 | $28.91 | 4,114,238 | — | — |
| 1993-07-01 | $16.70 | $29.33 | 7,735,078 | — | — |
| 1993-06-30 | $16.94 | $29.75 | 4,564,250 | — | — |
| 1993-06-29 | $17.53 | $30.79 | 3,476,845 | — | — |
| 1993-06-28 | $17.12 | $30.06 | 3,389,232 | — | — |
| 1993-06-25 | $17.41 | $30.59 | 2,051,146 | — | — |
| 1993-06-24 | $17.35 | $30.48 | 4,221,763 | — | — |
| 1993-06-23 | $17.18 | $30.17 | 4,506,190 | — | — |
| 1993-06-22 | $17.29 | $30.38 | 4,917,845 | — | — |
| 1993-06-21 | $17.65 | $31.00 | 2,966,888 | — | — |
| 1993-06-18 | $17.65 | $31.00 | 7,472,450 | — | — |
| 1993-06-17 | $18.43 | $32.37 | 3,251,106 | — | — |
| 1993-06-16 | $18.37 | $32.26 | 3,820,798 | — | — |
| 1993-06-15 | $18.13 | $31.84 | 3,962,278 | — | — |
| 1993-06-14 | $18.61 | $32.68 | 3,887,032 | — | — |
| 1993-06-11 | $18.43 | $32.37 | 4,223,440 | — | — |
| 1993-06-10 | $17.95 | $31.53 | 4,177,328 | — | — |
| 1993-06-09 | $17.53 | $30.79 | 2,978,416 | — | — |
| 1993-06-08 | $17.41 | $30.59 | 3,782,861 | — | — |
| 1993-06-07 | $17.47 | $30.69 | 3,219,875 | — | — |
| 1993-06-04 | $17.47 | $30.69 | 3,295,541 | — | — |
| 1993-06-03 | $17.59 | $30.90 | 3,486,067 | — | — |
| 1993-06-02 | $17.77 | $31.21 | 3,516,250 | — | — |
| 1993-06-01 | $18.19 | $31.74 | 3,605,958 | — | — |
| 1993-05-28 | $18.25 | $31.84 | 3,577,872 | — | — |
| 1993-05-27 | $18.01 | $31.43 | 4,156,997 | — | — |
| 1993-05-26 | $18.61 | $32.47 | 4,106,483 | — | — |
| 1993-05-25 | $18.19 | $31.74 | 2,447,499 | — | — |
| 1993-05-24 | $18.31 | $31.95 | 2,854,123 | — | — |
| 1993-05-21 | $18.19 | $31.74 | 5,515,414 | — | — |
| 1993-05-20 | $18.67 | $32.57 | 5,173,557 | — | — |
| 1993-05-19 | $18.55 | $32.36 | 6,404,118 | — | — |
| 1993-05-18 | $18.31 | $31.95 | 5,680,370 | — | — |
| 1993-05-17 | $18.43 | $32.15 | 6,487,539 | — | — |
| 1993-05-14 | $17.83 | $31.11 | 3,328,448 | — | — |
| 1993-05-13 | $17.29 | $30.18 | 3,960,392 | — | — |
| 1993-05-12 | $17.53 | $30.59 | 4,023,482 | — | — |
| 1993-05-11 | $17.95 | $31.32 | 3,378,962 | — | — |
| 1993-05-10 | $18.01 | $31.43 | 4,297,010 | — | — |
| 1993-05-07 | $17.71 | $30.91 | 2,598,202 | — | — |
| 1993-05-06 | $17.89 | $31.22 | 4,593,594 | — | — |
| 1993-05-05 | $18.25 | $31.84 | 6,014,053 | — | — |
| 1993-05-04 | $18.31 | $31.95 | 6,697,139 | — | — |
| 1993-05-03 | $18.25 | $31.84 | 7,402,234 | — | — |
| 1993-04-30 | $17.65 | $30.80 | 4,970,245 | — | — |
| 1993-04-29 | $17.65 | $30.80 | 2,891,013 | — | — |
| 1993-04-28 | $17.83 | $31.11 | 7,006,509 | — | — |
| 1993-04-27 | $17.71 | $30.91 | 9,263,901 | — | — |
| 1993-04-26 | $17.24 | $30.07 | 4,473,493 | — | — |
| 1993-04-23 | $17.18 | $29.97 | 4,221,973 | — | — |
| 1993-04-22 | $16.76 | $29.24 | 5,922,667 | — | — |
| 1993-04-21 | $17.53 | $30.59 | 5,588,355 | — | — |
| 1993-04-20 | $17.89 | $31.22 | 10,699,661 | — | — |
| 1993-04-19 | $17.12 | $29.86 | 6,634,469 | — | — |
| 1993-04-16 | $16.22 | $28.30 | 7,692,320 | — | — |
| 1993-04-15 | $15.80 | $27.58 | 6,165,803 | — | — |
| 1993-04-14 | $16.10 | $28.10 | 4,122,832 | — | — |
| 1993-04-13 | $16.16 | $28.20 | 5,888,502 | — | — |
| 1993-04-12 | $16.34 | $28.51 | 6,136,878 | — | — |
| 1993-04-08 | $15.80 | $27.58 | 6,203,950 | — | — |
| 1993-04-07 | $16.16 | $28.20 | 5,065,403 | — | — |
| 1993-04-06 | $16.16 | $28.20 | 5,239,371 | — | — |
| 1993-04-05 | $16.28 | $28.41 | 6,395,734 | — | — |
| 1993-04-02 | $16.22 | $28.30 | 8,983,456 | — | — |
| 1993-04-01 | $16.40 | $28.62 | 8,121,581 | — | — |
| 1993-03-31 | $16.88 | $29.45 | 11,701,968 | — | — |
| 1993-03-30 | $17.12 | $29.86 | 8,565,304 | — | — |
| 1993-03-29 | $16.46 | $28.72 | 8,029,357 | — | — |
| 1993-03-26 | $16.22 | $28.30 | 11,526,323 | — | — |
| 1993-03-25 | $16.94 | $29.55 | 9,452,122 | — | — |
| 1993-03-24 | $16.58 | $28.93 | 27,385,288 | — | — |
| 1993-03-23 | $17.65 | $30.80 | 6,755,618 | — | — |
| 1993-03-22 | $17.06 | $29.76 | 8,886,830 | — | — |
| 1993-03-19 | $17.24 | $30.07 | 10,742,838 | — | — |
| 1993-03-18 | $17.35 | $30.28 | 9,795,656 | — | — |
| 1993-03-17 | $17.47 | $30.49 | 8,458,618 | — | — |
| 1993-03-16 | $18.01 | $31.43 | 5,051,360 | — | — |
| 1993-03-15 | $18.43 | $32.15 | 3,410,192 | — | — |
| 1993-03-12 | $18.67 | $32.57 | 4,439,538 | — | — |
| 1993-03-11 | $18.73 | $32.67 | 6,347,526 | — | — |
| 1993-03-10 | $19.08 | $33.30 | 8,220,093 | — | — |
| 1993-03-09 | $18.19 | $31.74 | 4,635,514 | — | — |
| 1993-03-08 | $18.25 | $31.84 | 5,692,946 | — | — |
| 1993-03-05 | $17.89 | $31.22 | 5,094,118 | — | — |
| 1993-03-04 | $18.01 | $31.43 | 4,461,126 | — | — |
| 1993-03-03 | $18.43 | $32.15 | 3,933,144 | — | — |
| 1993-03-02 | $18.55 | $32.36 | 4,900,867 | — | — |
| 1993-03-01 | $18.85 | $32.67 | 5,949,077 | — | — |
| 1993-02-26 | $18.37 | $31.85 | 3,678,690 | — | — |
| 1993-02-25 | $18.31 | $31.74 | 6,002,315 | — | — |
| 1993-02-24 | $18.31 | $31.74 | 8,125,563 | — | — |
| 1993-02-23 | $17.95 | $31.12 | 9,666,752 | — | — |
| 1993-02-22 | $17.47 | $30.30 | 10,278,574 | — | — |
| 1993-02-19 | $17.59 | $30.50 | 9,538,896 | — | — |
| 1993-02-18 | $18.07 | $31.33 | 8,871,320 | — | — |
| 1993-02-17 | $17.89 | $31.02 | 9,614,981 | — | — |
| 1993-02-16 | $18.07 | $31.33 | 11,239,171 | — | — |
| 1993-02-12 | $19.26 | $33.40 | 5,256,768 | — | — |
| 1993-02-11 | $19.44 | $33.71 | 6,283,389 | — | — |
| 1993-02-10 | $19.20 | $33.29 | 7,193,682 | — | — |
| 1993-02-09 | $18.67 | $32.36 | 6,062,470 | — | — |
| 1993-02-08 | $18.37 | $31.85 | 6,376,451 | — | — |
| 1993-02-05 | $18.31 | $31.74 | 7,417,534 | — | — |
| 1993-02-04 | $18.13 | $31.43 | 8,388,402 | — | — |
| 1993-02-03 | $18.67 | $32.36 | 12,918,277 | — | — |
| 1993-02-02 | $17.95 | $31.12 | 16,541,422 | — | — |
| 1993-02-01 | $18.55 | $32.16 | 8,968,784 | — | — |
| 1993-01-29 | $19.26 | $33.40 | 4,455,258 | — | — |
| 1993-01-28 | $19.32 | $33.50 | 5,395,104 | — | — |
| 1993-01-27 | $19.20 | $33.29 | 8,883,267 | — | — |
| 1993-01-26 | $18.85 | $32.67 | 12,660,050 | — | — |
| 1993-01-25 | $19.68 | $34.12 | 4,892,064 | — | — |
| 1993-01-22 | $20.22 | $35.05 | 4,403,696 | — | — |
| 1993-01-21 | $20.04 | $34.74 | 5,204,787 | — | — |
| 1993-01-20 | $19.68 | $34.12 | 6,248,805 | — | — |
| 1993-01-19 | $19.44 | $33.71 | 7,253,208 | — | — |
| 1993-01-18 | $19.74 | $34.23 | 4,277,307 | — | — |
| 1993-01-15 | $19.92 | $34.54 | 8,515,838 | — | — |
| 1993-01-14 | $20.04 | $34.74 | 9,825,210 | — | — |
| 1993-01-13 | $20.69 | $35.88 | 3,634,464 | — | — |
| 1993-01-12 | $20.40 | $35.36 | 4,368,693 | — | — |
| 1993-01-11 | $20.63 | $35.78 | 5,095,166 | — | — |
| 1993-01-08 | $20.28 | $35.16 | 6,591,501 | — | — |
| 1993-01-07 | $19.80 | $34.33 | 7,316,717 | — | — |
| 1993-01-06 | $20.04 | $34.74 | 8,943,632 | — | — |
| 1993-01-05 | $20.57 | $35.67 | 4,702,166 | — | — |
| 1993-01-04 | $20.93 | $36.29 | 5,648,720 | — | — |