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
- 1981-12-31 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 | $14.78 | $20.21 | 1,411,200 | — | — |
| 1993-12-30 | $14.81 | $20.25 | 1,849,200 | — | — |
| 1993-12-29 | $14.66 | $20.04 | 2,410,000 | — | — |
| 1993-12-28 | $14.53 | $19.87 | 1,654,000 | — | — |
| 1993-12-27 | $14.50 | $19.83 | 1,670,800 | — | — |
| 1993-12-23 | $14.50 | $19.83 | 3,033,200 | — | — |
| 1993-12-22 | $14.69 | $20.08 | 3,548,800 | — | — |
| 1993-12-21 | $14.47 | $19.78 | 2,036,400 | — | — |
| 1993-12-20 | $14.44 | $19.74 | 2,115,600 | — | — |
| 1993-12-17 | $14.38 | $19.65 | 3,366,400 | — | — |
| 1993-12-16 | $14.53 | $19.87 | 2,057,200 | — | — |
| 1993-12-15 | $14.41 | $19.70 | 2,776,400 | — | — |
| 1993-12-14 | $14.50 | $19.83 | 2,037,600 | — | — |
| 1993-12-13 | $14.72 | $20.02 | 1,951,200 | — | — |
| 1993-12-10 | $14.94 | $20.32 | 1,747,600 | — | — |
| 1993-12-09 | $14.59 | $19.85 | 2,326,800 | — | — |
| 1993-12-08 | $14.59 | $19.85 | 2,279,200 | — | — |
| 1993-12-07 | $14.69 | $19.98 | 2,718,000 | — | — |
| 1993-12-06 | $14.44 | $19.64 | 2,248,400 | — | — |
| 1993-12-03 | $14.28 | $19.43 | 2,529,200 | — | — |
| 1993-12-02 | $14.22 | $19.34 | 3,474,800 | — | — |
| 1993-12-01 | $14.38 | $19.55 | 2,890,800 | — | — |
| 1993-11-30 | $14.38 | $19.55 | 5,704,400 | — | — |
| 1993-11-29 | $14.25 | $19.38 | 7,827,600 | — | — |
| 1993-11-26 | $14.63 | $19.89 | 2,884,000 | — | — |
| 1993-11-24 | $15.22 | $20.70 | 1,688,000 | — | — |
| 1993-11-23 | $15.25 | $20.74 | 1,118,400 | — | — |
| 1993-11-22 | $15.31 | $20.83 | 1,734,800 | — | — |
| 1993-11-19 | $15.47 | $21.04 | 1,928,000 | — | — |
| 1993-11-18 | $15.59 | $21.21 | 1,450,000 | — | — |
| 1993-11-17 | $15.47 | $21.04 | 3,668,000 | — | — |
| 1993-11-16 | $15.25 | $20.74 | 3,032,800 | — | — |
| 1993-11-15 | $15.00 | $20.40 | 2,270,000 | — | — |
| 1993-11-12 | $15.53 | $21.13 | 2,152,800 | — | — |
| 1993-11-11 | $15.25 | $20.74 | 2,356,000 | — | — |
| 1993-11-10 | $15.53 | $21.13 | 2,078,000 | — | — |
| 1993-11-09 | $15.38 | $20.91 | 1,447,200 | — | — |
| 1993-11-08 | $15.28 | $20.79 | 2,303,600 | — | — |
| 1993-11-05 | $15.22 | $20.70 | 2,626,400 | — | — |
| 1993-11-04 | $15.56 | $21.17 | 1,161,600 | — | — |
| 1993-11-03 | $15.56 | $21.17 | 2,455,200 | — | — |
| 1993-11-02 | $15.75 | $21.42 | 2,826,400 | — | — |
| 1993-11-01 | $15.78 | $21.47 | 1,889,200 | — | — |
| 1993-10-29 | $15.78 | $21.47 | 3,487,200 | — | — |
| 1993-10-28 | $15.66 | $21.30 | 1,693,200 | — | — |
| 1993-10-27 | $15.63 | $21.25 | 1,382,800 | — | — |
| 1993-10-26 | $15.69 | $21.34 | 2,106,800 | — | — |
| 1993-10-25 | $15.47 | $21.04 | 3,622,800 | — | — |
| 1993-10-22 | $15.50 | $21.08 | 3,028,400 | — | — |
| 1993-10-21 | $15.97 | $21.72 | 1,624,800 | — | — |
| 1993-10-20 | $16.13 | $21.93 | 1,199,200 | — | — |
| 1993-10-19 | $16.28 | $22.15 | 2,099,600 | — | — |
| 1993-10-18 | $16.75 | $22.79 | 3,251,600 | — | — |
| 1993-10-15 | $15.84 | $21.55 | 2,242,400 | — | — |
| 1993-10-14 | $15.91 | $21.64 | 2,014,400 | — | — |
| 1993-10-13 | $16.03 | $21.81 | 2,116,000 | — | — |
| 1993-10-12 | $16.22 | $22.06 | 1,509,200 | — | — |
| 1993-10-11 | $16.47 | $22.40 | 542,400 | — | — |
| 1993-10-08 | $16.38 | $22.27 | 1,411,600 | — | — |
| 1993-10-07 | $16.44 | $22.36 | 1,302,800 | — | — |
| 1993-10-06 | $16.38 | $22.27 | 2,475,200 | — | — |
| 1993-10-05 | $16.75 | $22.79 | 2,120,000 | — | — |
| 1993-10-04 | $16.69 | $22.70 | 2,484,800 | — | — |
| 1993-10-01 | $16.91 | $23.00 | 3,896,400 | — | — |
| 1993-09-30 | $16.66 | $22.66 | 2,268,000 | — | — |
| 1993-09-29 | $16.59 | $22.57 | 2,857,200 | — | — |
| 1993-09-28 | $16.00 | $21.76 | 1,430,400 | — | — |
| 1993-09-27 | $16.09 | $21.89 | 2,694,800 | — | — |
| 1993-09-24 | $15.59 | $21.21 | 2,550,000 | — | — |
| 1993-09-23 | $15.47 | $21.04 | 1,324,800 | — | — |
| 1993-09-22 | $15.56 | $21.17 | 2,212,400 | — | — |
| 1993-09-21 | $15.50 | $21.08 | 3,220,000 | — | — |
| 1993-09-20 | $15.41 | $20.96 | 2,882,000 | — | — |
| 1993-09-17 | $15.50 | $21.08 | 4,282,400 | — | — |
| 1993-09-16 | $15.91 | $21.64 | 1,796,400 | — | — |
| 1993-09-15 | $16.28 | $22.15 | 2,096,800 | — | — |
| 1993-09-14 | $16.00 | $21.76 | 1,819,600 | — | — |
| 1993-09-13 | $15.84 | $21.55 | 1,842,800 | — | — |
| 1993-09-10 | $15.94 | $21.68 | 3,517,200 | — | — |
| 1993-09-09 | $16.09 | $21.89 | 1,619,600 | — | — |
| 1993-09-08 | $16.34 | $22.23 | 3,768,800 | — | — |
| 1993-09-07 | $16.72 | $22.74 | 3,196,400 | — | — |
| 1993-09-03 | $16.88 | $22.96 | 2,080,000 | — | — |
| 1993-09-02 | $16.75 | $22.79 | 1,604,800 | — | — |
| 1993-09-01 | $16.66 | $22.66 | 1,847,200 | — | — |
| 1993-08-31 | $16.84 | $22.91 | 4,458,800 | — | — |
| 1993-08-30 | $16.50 | $22.45 | 1,018,800 | — | — |
| 1993-08-27 | $16.47 | $22.30 | 1,241,600 | — | — |
| 1993-08-26 | $16.50 | $22.34 | 1,510,000 | — | — |
| 1993-08-25 | $16.59 | $22.47 | 2,283,200 | — | — |
| 1993-08-24 | $16.63 | $22.51 | 1,874,000 | — | — |
| 1993-08-23 | $16.34 | $22.13 | 2,159,200 | — | — |
| 1993-08-20 | $16.34 | $22.13 | 2,059,200 | — | — |
| 1993-08-19 | $16.56 | $22.43 | 5,096,000 | — | — |
| 1993-08-18 | $15.91 | $21.54 | 1,614,000 | — | — |
| 1993-08-17 | $15.81 | $21.41 | 1,396,000 | — | — |
| 1993-08-16 | $15.81 | $21.41 | 1,801,200 | — | — |
| 1993-08-13 | $15.53 | $21.03 | 1,552,000 | — | — |
| 1993-08-12 | $15.69 | $21.24 | 3,332,800 | — | — |
| 1993-08-11 | $15.47 | $20.95 | 1,576,800 | — | — |
| 1993-08-10 | $15.47 | $20.95 | 1,810,800 | — | — |
| 1993-08-09 | $15.34 | $20.78 | 2,432,400 | — | — |
| 1993-08-06 | $15.44 | $20.90 | 955,600 | — | — |
| 1993-08-05 | $15.56 | $21.07 | 1,608,000 | — | — |
| 1993-08-04 | $15.78 | $21.37 | 1,208,400 | — | — |
| 1993-08-03 | $15.84 | $21.45 | 1,218,000 | — | — |
| 1993-08-02 | $15.97 | $21.62 | 1,568,400 | — | — |
| 1993-07-30 | $15.91 | $21.54 | 1,335,200 | — | — |
| 1993-07-29 | $15.94 | $21.58 | 1,661,200 | — | — |
| 1993-07-28 | $16.09 | $21.79 | 1,534,000 | — | — |
| 1993-07-27 | $16.19 | $21.92 | 1,845,200 | — | — |
| 1993-07-26 | $16.03 | $21.71 | 1,378,400 | — | — |
| 1993-07-23 | $16.22 | $21.96 | 1,395,200 | — | — |
| 1993-07-22 | $16.06 | $21.75 | 1,509,200 | — | — |
| 1993-07-21 | $16.25 | $22.00 | 2,317,200 | — | — |
| 1993-07-20 | $15.56 | $21.07 | 1,047,600 | — | — |
| 1993-07-19 | $15.63 | $21.16 | 1,999,600 | — | — |
| 1993-07-16 | $15.34 | $20.78 | 1,621,200 | — | — |
| 1993-07-15 | $15.56 | $21.07 | 2,962,400 | — | — |
| 1993-07-14 | $15.78 | $21.37 | 1,522,800 | — | — |
| 1993-07-13 | $16.06 | $21.75 | 1,620,000 | — | — |
| 1993-07-12 | $15.88 | $21.50 | 1,018,400 | — | — |
| 1993-07-09 | $15.69 | $21.24 | 1,267,200 | — | — |
| 1993-07-08 | $15.50 | $20.99 | 2,171,600 | — | — |
| 1993-07-07 | $15.56 | $21.07 | 1,213,200 | — | — |
| 1993-07-06 | $15.56 | $21.07 | 1,420,000 | — | — |
| 1993-07-02 | $15.63 | $21.16 | 1,336,800 | — | — |
| 1993-07-01 | $15.72 | $21.28 | 2,209,600 | — | — |
| 1993-06-30 | $15.84 | $21.45 | 2,070,400 | — | — |
| 1993-06-29 | $15.94 | $21.58 | 1,684,400 | — | — |
| 1993-06-28 | $16.19 | $21.92 | 1,164,800 | — | — |
| 1993-06-25 | $16.13 | $21.84 | 975,600 | — | — |
| 1993-06-24 | $16.34 | $22.13 | 978,800 | — | — |
| 1993-06-23 | $16.28 | $22.05 | 1,846,400 | — | — |
| 1993-06-22 | $16.75 | $22.68 | 1,825,200 | — | — |
| 1993-06-21 | $16.44 | $22.26 | 1,125,600 | — | — |
| 1993-06-18 | $16.25 | $22.00 | 2,338,000 | — | — |
| 1993-06-17 | $16.34 | $22.13 | 1,248,400 | — | — |
| 1993-06-16 | $16.41 | $22.22 | 1,646,800 | — | — |
| 1993-06-15 | $16.38 | $22.17 | 1,902,000 | — | — |
| 1993-06-14 | $16.13 | $21.84 | 1,784,400 | — | — |
| 1993-06-11 | $16.19 | $21.92 | 4,206,000 | — | — |
| 1993-06-10 | $16.81 | $22.77 | 1,791,200 | — | — |
| 1993-06-09 | $16.81 | $22.77 | 4,066,000 | — | — |
| 1993-06-08 | $16.75 | $22.68 | 2,327,200 | — | — |
| 1993-06-07 | $16.59 | $22.47 | 1,752,800 | — | — |
| 1993-06-04 | $16.75 | $22.68 | 2,778,000 | — | — |
| 1993-06-03 | $16.59 | $22.47 | 1,159,600 | — | — |
| 1993-06-02 | $16.63 | $22.51 | 2,088,800 | — | — |
| 1993-06-01 | $16.50 | $22.34 | 2,726,800 | — | — |
| 1993-05-28 | $16.31 | $22.09 | 1,136,800 | — | — |
| 1993-05-27 | $16.59 | $22.47 | 1,874,000 | — | — |
| 1993-05-26 | $16.63 | $22.51 | 2,752,400 | — | — |
| 1993-05-25 | $16.41 | $22.22 | 2,531,600 | — | — |
| 1993-05-24 | $16.22 | $21.86 | 2,240,000 | — | — |
| 1993-05-21 | $16.00 | $21.57 | 2,933,200 | — | — |
| 1993-05-20 | $16.06 | $21.65 | 1,716,800 | — | — |
| 1993-05-19 | $16.13 | $21.73 | 1,801,600 | — | — |
| 1993-05-18 | $16.22 | $21.86 | 2,101,600 | — | — |
| 1993-05-17 | $16.56 | $22.32 | 3,256,000 | — | — |
| 1993-05-14 | $16.47 | $22.20 | 2,640,400 | — | — |
| 1993-05-13 | $16.25 | $21.90 | 2,423,200 | — | — |
| 1993-05-12 | $16.25 | $21.90 | 2,615,600 | — | — |
| 1993-05-11 | $15.91 | $21.44 | 1,642,400 | — | — |
| 1993-05-10 | $15.81 | $21.31 | 1,213,600 | — | — |
| 1993-05-07 | $15.94 | $21.48 | 1,314,400 | — | — |
| 1993-05-06 | $15.94 | $21.48 | 1,204,400 | — | — |
| 1993-05-05 | $16.03 | $21.61 | 1,345,200 | — | — |
| 1993-05-04 | $16.03 | $21.61 | 1,504,800 | — | — |
| 1993-05-03 | $16.22 | $21.86 | 1,732,000 | — | — |
| 1993-04-30 | $16.00 | $21.57 | 1,390,000 | — | — |
| 1993-04-29 | $15.97 | $21.52 | 1,708,000 | — | — |
| 1993-04-28 | $16.03 | $21.61 | 3,008,800 | — | — |
| 1993-04-27 | $15.63 | $21.06 | 2,013,200 | — | — |
| 1993-04-26 | $15.78 | $21.27 | 1,589,600 | — | — |
| 1993-04-23 | $15.81 | $21.31 | 1,185,600 | — | — |
| 1993-04-22 | $15.81 | $21.31 | 1,625,600 | — | — |
| 1993-04-21 | $15.84 | $21.35 | 1,600,800 | — | — |
| 1993-04-20 | $16.16 | $21.78 | 2,046,800 | — | — |
| 1993-04-19 | $16.28 | $21.94 | 2,150,400 | — | — |
| 1993-04-16 | $16.50 | $22.24 | 4,390,400 | — | — |
| 1993-04-15 | $15.91 | $21.44 | 2,100,800 | — | — |
| 1993-04-14 | $16.19 | $21.82 | 1,757,600 | — | — |
| 1993-04-13 | $16.06 | $21.65 | 2,432,800 | — | — |
| 1993-04-12 | $15.72 | $21.19 | 2,181,600 | — | — |
| 1993-04-08 | $16.06 | $21.65 | 2,634,800 | — | — |
| 1993-04-07 | $16.19 | $21.82 | 5,941,200 | — | — |
| 1993-04-06 | $15.38 | $20.72 | 4,406,800 | — | — |
| 1993-04-05 | $14.97 | $20.18 | 2,178,400 | — | — |
| 1993-04-02 | $14.84 | $20.01 | 2,418,800 | — | — |
| 1993-04-01 | $15.00 | $20.22 | 2,590,800 | — | — |
| 1993-03-31 | $14.88 | $20.05 | 2,832,800 | — | — |
| 1993-03-30 | $14.97 | $20.18 | 3,271,200 | — | — |
| 1993-03-29 | $14.78 | $19.92 | 2,318,000 | — | — |
| 1993-03-26 | $14.63 | $19.71 | 2,797,200 | — | — |
| 1993-03-25 | $14.50 | $19.54 | 2,852,000 | — | — |
| 1993-03-24 | $14.34 | $19.33 | 2,012,800 | — | — |
| 1993-03-23 | $14.16 | $19.08 | 2,726,000 | — | — |
| 1993-03-22 | $14.47 | $19.50 | 2,742,000 | — | — |
| 1993-03-19 | $14.63 | $19.71 | 3,460,400 | — | — |
| 1993-03-18 | $14.75 | $19.88 | 3,369,600 | — | — |
| 1993-03-17 | $14.91 | $20.09 | 5,766,800 | — | — |
| 1993-03-16 | $14.69 | $19.80 | 3,892,000 | — | — |
| 1993-03-15 | $14.28 | $19.25 | 2,548,400 | — | — |
| 1993-03-12 | $14.19 | $19.12 | 2,666,800 | — | — |
| 1993-03-11 | $14.47 | $19.50 | 1,998,800 | — | — |
| 1993-03-10 | $14.72 | $19.84 | 3,265,600 | — | — |
| 1993-03-09 | $14.72 | $19.84 | 3,646,800 | — | — |
| 1993-03-08 | $14.59 | $19.67 | 3,495,200 | — | — |
| 1993-03-05 | $14.75 | $19.88 | 2,368,800 | — | — |
| 1993-03-04 | $15.00 | $20.22 | 2,338,000 | — | — |
| 1993-03-03 | $14.88 | $20.05 | 6,025,200 | — | — |
| 1993-03-02 | $15.16 | $20.43 | 3,883,600 | — | — |
| 1993-03-01 | $14.97 | $20.18 | 2,447,600 | — | — |
| 1993-02-26 | $14.91 | $20.09 | 1,168,800 | — | — |
| 1993-02-25 | $14.69 | $19.80 | 1,482,400 | — | — |
| 1993-02-24 | $14.88 | $20.05 | 1,292,000 | — | — |
| 1993-02-23 | $14.72 | $19.84 | 2,045,200 | — | — |
| 1993-02-22 | $15.09 | $20.24 | 3,857,600 | — | — |
| 1993-02-19 | $14.66 | $19.66 | 2,710,400 | — | — |
| 1993-02-18 | $14.16 | $18.99 | 2,239,600 | — | — |
| 1993-02-17 | $14.25 | $19.11 | 1,694,400 | — | — |
| 1993-02-16 | $14.19 | $19.03 | 3,583,200 | — | — |
| 1993-02-12 | $14.28 | $19.15 | 2,509,600 | — | — |
| 1993-02-11 | $14.38 | $19.28 | 4,238,800 | — | — |
| 1993-02-10 | $14.75 | $19.78 | 2,666,000 | — | — |
| 1993-02-09 | $14.91 | $19.99 | 2,424,400 | — | — |
| 1993-02-08 | $15.41 | $20.66 | 3,997,200 | — | — |
| 1993-02-05 | $15.63 | $20.96 | 5,296,000 | — | — |
| 1993-02-04 | $14.94 | $20.03 | 3,919,600 | — | — |
| 1993-02-03 | $14.69 | $19.70 | 2,550,800 | — | — |
| 1993-02-02 | $14.75 | $19.78 | 3,056,800 | — | — |
| 1993-02-01 | $14.72 | $19.74 | 2,021,200 | — | — |
| 1993-01-29 | $14.47 | $19.40 | 2,098,800 | — | — |
| 1993-01-28 | $14.53 | $19.49 | 4,054,400 | — | — |
| 1993-01-27 | $14.34 | $19.24 | 6,302,800 | — | — |
| 1993-01-26 | $15.03 | $20.16 | 4,032,800 | — | — |
| 1993-01-25 | $14.81 | $19.87 | 3,826,000 | — | — |
| 1993-01-22 | $14.16 | $18.99 | 2,198,000 | — | — |
| 1993-01-21 | $14.09 | $18.90 | 2,706,400 | — | — |
| 1993-01-20 | $14.03 | $18.82 | 1,908,000 | — | — |
| 1993-01-19 | $14.00 | $18.78 | 3,710,400 | — | — |
| 1993-01-18 | $13.97 | $18.73 | 1,664,800 | — | — |
| 1993-01-15 | $14.22 | $19.07 | 3,439,600 | — | — |
| 1993-01-14 | $14.16 | $18.99 | 1,997,200 | — | — |
| 1993-01-13 | $14.19 | $19.03 | 3,243,200 | — | — |
| 1993-01-12 | $13.97 | $18.73 | 2,768,000 | — | — |
| 1993-01-11 | $13.97 | $18.73 | 1,712,400 | — | — |
| 1993-01-08 | $13.97 | $18.73 | 2,232,800 | — | — |
| 1993-01-07 | $13.97 | $18.73 | 2,392,400 | — | — |
| 1993-01-06 | $14.09 | $18.90 | 1,996,400 | — | — |
| 1993-01-05 | $14.03 | $18.82 | 2,370,000 | — | — |
| 1993-01-04 | $14.19 | $19.03 | 2,379,600 | — | — |