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
- 1983-11-21 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 | $15.67 | $32.89 | 2,431,394 | — | — |
| 1993-12-30 | $16.14 | $33.88 | 1,718,022 | — | — |
| 1993-12-29 | $16.47 | $34.58 | 1,049,932 | — | — |
| 1993-12-28 | $16.85 | $35.37 | 1,144,995 | — | — |
| 1993-12-27 | $16.62 | $34.87 | 812,406 | — | — |
| 1993-12-23 | $16.62 | $34.87 | 1,754,035 | — | — |
| 1993-12-22 | $16.66 | $34.97 | 1,714,050 | — | — |
| 1993-12-21 | $16.52 | $34.67 | 1,192,394 | — | — |
| 1993-12-20 | $16.47 | $34.58 | 1,245,619 | — | — |
| 1993-12-17 | $16.47 | $34.58 | 2,127,933 | — | — |
| 1993-12-16 | $16.10 | $33.78 | 1,074,294 | — | — |
| 1993-12-15 | $15.81 | $33.19 | 1,173,329 | — | — |
| 1993-12-14 | $15.86 | $33.29 | 1,324,530 | — | — |
| 1993-12-13 | $15.91 | $33.39 | 1,179,684 | — | — |
| 1993-12-10 | $16.05 | $33.68 | 993,530 | — | — |
| 1993-12-09 | $16.05 | $33.68 | 1,459,842 | — | — |
| 1993-12-08 | $16.29 | $34.18 | 1,472,288 | — | — |
| 1993-12-07 | $16.43 | $34.48 | 2,396,970 | — | — |
| 1993-12-06 | $16.38 | $34.38 | 1,339,094 | — | — |
| 1993-12-03 | $16.33 | $34.28 | 1,995,798 | — | — |
| 1993-12-02 | $16.05 | $33.68 | 1,133,874 | — | — |
| 1993-12-01 | $15.72 | $32.99 | 2,077,091 | — | — |
| 1993-11-30 | $16.05 | $33.68 | 1,196,102 | — | — |
| 1993-11-29 | $15.86 | $33.29 | 1,084,886 | — | — |
| 1993-11-26 | $15.72 | $32.99 | 659,617 | — | — |
| 1993-11-24 | $15.34 | $32.20 | 1,600,981 | — | — |
| 1993-11-23 | $15.11 | $31.70 | 1,575,295 | — | — |
| 1993-11-22 | $15.39 | $32.30 | 1,124,606 | — | — |
| 1993-11-19 | $15.48 | $32.49 | 1,633,551 | — | — |
| 1993-11-18 | $15.91 | $33.39 | 1,540,606 | — | — |
| 1993-11-17 | $16.00 | $33.58 | 1,794,550 | — | — |
| 1993-11-16 | $15.67 | $32.89 | 1,670,358 | — | — |
| 1993-11-15 | $15.48 | $32.49 | 848,154 | — | — |
| 1993-11-12 | $15.44 | $32.40 | 1,007,564 | — | — |
| 1993-11-11 | $15.53 | $32.59 | 1,186,569 | — | — |
| 1993-11-10 | $15.48 | $32.49 | 1,835,064 | — | — |
| 1993-11-09 | $15.48 | $32.49 | 1,573,971 | — | — |
| 1993-11-08 | $15.77 | $33.09 | 944,806 | — | — |
| 1993-11-05 | $16.00 | $33.58 | 1,393,113 | — | — |
| 1993-11-04 | $15.91 | $33.39 | 1,343,860 | — | — |
| 1993-11-03 | $16.10 | $33.78 | 1,423,830 | — | — |
| 1993-11-02 | $16.29 | $34.18 | 1,190,541 | — | — |
| 1993-11-01 | $16.62 | $34.87 | 1,208,018 | — | — |
| 1993-10-29 | $16.71 | $35.07 | 1,279,514 | — | — |
| 1993-10-28 | $16.38 | $34.38 | 1,856,248 | — | — |
| 1993-10-27 | $16.00 | $33.58 | 1,509,890 | — | — |
| 1993-10-26 | $15.77 | $33.09 | 1,035,368 | — | — |
| 1993-10-25 | $15.91 | $33.39 | 917,267 | — | — |
| 1993-10-22 | $15.48 | $32.49 | 1,411,914 | — | — |
| 1993-10-21 | $15.91 | $33.39 | 1,416,945 | — | — |
| 1993-10-20 | $16.24 | $34.08 | 804,992 | — | — |
| 1993-10-19 | $16.14 | $33.88 | 1,152,145 | — | — |
| 1993-10-18 | $16.14 | $33.88 | 1,269,716 | — | — |
| 1993-10-15 | $16.14 | $33.88 | 2,698,577 | — | — |
| 1993-10-14 | $16.24 | $34.08 | 4,297,704 | — | — |
| 1993-10-13 | $15.15 | $31.80 | 2,855,074 | — | — |
| 1993-10-12 | $15.48 | $32.49 | 2,227,233 | — | — |
| 1993-10-11 | $15.29 | $32.10 | 1,006,240 | — | — |
| 1993-10-08 | $15.67 | $32.89 | 1,895,438 | — | — |
| 1993-10-07 | $15.67 | $32.89 | 1,262,037 | — | — |
| 1993-10-06 | $16.10 | $33.78 | 1,305,199 | — | — |
| 1993-10-05 | $16.29 | $34.18 | 938,981 | — | — |
| 1993-10-04 | $16.33 | $34.28 | 1,319,498 | — | — |
| 1993-10-01 | $16.52 | $34.28 | 1,041,458 | — | — |
| 1993-09-30 | $16.24 | $33.69 | 906,146 | — | — |
| 1993-09-29 | $16.19 | $33.59 | 1,389,141 | — | — |
| 1993-09-28 | $16.38 | $33.99 | 1,515,715 | — | — |
| 1993-09-27 | $16.24 | $33.69 | 2,370,754 | — | — |
| 1993-09-24 | $15.77 | $32.71 | 1,755,094 | — | — |
| 1993-09-23 | $16.33 | $33.89 | 793,341 | — | — |
| 1993-09-22 | $16.38 | $33.99 | 1,985,470 | — | — |
| 1993-09-21 | $16.19 | $33.59 | 2,033,664 | — | — |
| 1993-09-20 | $16.43 | $34.08 | 2,411,798 | — | — |
| 1993-09-17 | $16.62 | $34.47 | 5,969,916 | — | — |
| 1993-09-16 | $16.90 | $35.06 | 1,093,359 | — | — |
| 1993-09-15 | $17.09 | $35.45 | 1,664,003 | — | — |
| 1993-09-14 | $17.23 | $35.75 | 1,649,704 | — | — |
| 1993-09-13 | $17.51 | $36.34 | 1,219,404 | — | — |
| 1993-09-10 | $17.61 | $36.53 | 1,193,189 | — | — |
| 1993-09-09 | $16.90 | $35.06 | 968,374 | — | — |
| 1993-09-08 | $17.04 | $35.36 | 1,716,698 | — | — |
| 1993-09-07 | $16.95 | $35.16 | 1,311,819 | — | — |
| 1993-09-03 | $16.99 | $35.26 | 1,991,826 | — | — |
| 1993-09-02 | $17.18 | $35.65 | 1,188,952 | — | — |
| 1993-09-01 | $17.18 | $35.65 | 1,971,436 | — | — |
| 1993-08-31 | $17.18 | $35.65 | 1,806,730 | — | — |
| 1993-08-30 | $17.09 | $35.45 | 1,321,882 | — | — |
| 1993-08-27 | $16.71 | $34.67 | 1,680,950 | — | — |
| 1993-08-26 | $16.71 | $34.67 | 2,497,594 | — | — |
| 1993-08-25 | $16.05 | $33.30 | 1,867,899 | — | — |
| 1993-08-24 | $16.14 | $33.50 | 1,531,338 | — | — |
| 1993-08-23 | $15.67 | $32.52 | 807,110 | — | — |
| 1993-08-20 | $15.81 | $32.81 | 1,574,501 | — | — |
| 1993-08-19 | $15.63 | $32.42 | 1,163,796 | — | — |
| 1993-08-18 | $15.81 | $32.81 | 1,816,528 | — | — |
| 1993-08-17 | $15.77 | $32.71 | 1,173,858 | — | — |
| 1993-08-16 | $15.86 | $32.91 | 2,494,681 | — | — |
| 1993-08-13 | $15.86 | $32.91 | 1,624,018 | — | — |
| 1993-08-12 | $15.81 | $32.81 | 1,930,392 | — | — |
| 1993-08-11 | $15.58 | $32.32 | 1,167,238 | — | — |
| 1993-08-10 | $15.53 | $32.22 | 1,392,848 | — | — |
| 1993-08-09 | $15.34 | $31.83 | 1,550,139 | — | — |
| 1993-08-06 | $15.34 | $31.83 | 993,794 | — | — |
| 1993-08-05 | $15.25 | $31.63 | 1,845,921 | — | — |
| 1993-08-04 | $15.11 | $31.34 | 893,170 | — | — |
| 1993-08-03 | $15.06 | $31.24 | 1,188,422 | — | — |
| 1993-08-02 | $15.20 | $31.54 | 1,834,534 | — | — |
| 1993-07-30 | $15.29 | $31.73 | 1,929,068 | — | — |
| 1993-07-29 | $15.34 | $31.83 | 1,423,565 | — | — |
| 1993-07-28 | $15.15 | $31.44 | 1,053,110 | — | — |
| 1993-07-27 | $15.20 | $31.54 | 1,605,482 | — | — |
| 1993-07-26 | $15.25 | $31.63 | 1,079,325 | — | — |
| 1993-07-23 | $15.20 | $31.54 | 1,421,182 | — | — |
| 1993-07-22 | $15.20 | $31.54 | 1,753,770 | — | — |
| 1993-07-21 | $15.25 | $31.63 | 1,930,127 | — | — |
| 1993-07-20 | $15.15 | $31.44 | 1,771,512 | — | — |
| 1993-07-19 | $15.15 | $31.44 | 1,615,280 | — | — |
| 1993-07-16 | $15.15 | $31.44 | 2,346,658 | — | — |
| 1993-07-15 | $15.11 | $31.34 | 1,510,684 | — | — |
| 1993-07-14 | $14.82 | $30.75 | 1,943,367 | — | — |
| 1993-07-13 | $14.87 | $30.85 | 1,258,594 | — | — |
| 1993-07-12 | $14.92 | $30.95 | 1,531,868 | — | — |
| 1993-07-09 | $14.87 | $30.85 | 1,090,446 | — | — |
| 1993-07-08 | $14.92 | $30.95 | 2,559,557 | — | — |
| 1993-07-07 | $14.68 | $30.46 | 1,802,229 | — | — |
| 1993-07-06 | $14.78 | $30.66 | 1,974,349 | — | — |
| 1993-07-02 | $14.68 | $30.46 | 2,183,541 | — | — |
| 1993-07-01 | $14.92 | $30.56 | 3,225,794 | — | — |
| 1993-06-30 | $14.63 | $29.98 | 2,029,692 | — | — |
| 1993-06-29 | $14.40 | $29.49 | 1,289,311 | — | — |
| 1993-06-28 | $14.35 | $29.40 | 1,562,850 | — | — |
| 1993-06-25 | $14.11 | $28.91 | 903,498 | — | — |
| 1993-06-24 | $14.16 | $29.01 | 1,681,745 | — | — |
| 1993-06-23 | $14.26 | $29.20 | 1,748,210 | — | — |
| 1993-06-22 | $14.30 | $29.30 | 2,128,727 | — | — |
| 1993-06-21 | $14.30 | $29.30 | 2,170,830 | — | — |
| 1993-06-18 | $14.16 | $29.01 | 2,811,382 | — | — |
| 1993-06-17 | $14.40 | $29.49 | 1,589,065 | — | — |
| 1993-06-16 | $14.40 | $29.49 | 2,382,141 | — | — |
| 1993-06-15 | $14.54 | $29.78 | 1,188,158 | — | — |
| 1993-06-14 | $14.73 | $30.17 | 1,526,572 | — | — |
| 1993-06-11 | $14.73 | $30.17 | 1,648,910 | — | — |
| 1993-06-10 | $14.59 | $29.88 | 1,152,145 | — | — |
| 1993-06-09 | $14.73 | $30.17 | 1,149,497 | — | — |
| 1993-06-08 | $14.40 | $29.49 | 2,014,598 | — | — |
| 1993-06-07 | $14.49 | $29.69 | 2,063,586 | — | — |
| 1993-06-04 | $14.54 | $29.78 | 1,467,786 | — | — |
| 1993-06-03 | $14.59 | $29.88 | 2,314,087 | — | — |
| 1993-06-02 | $14.54 | $29.78 | 1,023,452 | — | — |
| 1993-06-01 | $14.59 | $29.88 | 1,641,230 | — | — |
| 1993-05-28 | $14.49 | $29.69 | 1,513,597 | — | — |
| 1993-05-27 | $14.44 | $29.59 | 2,199,164 | — | — |
| 1993-05-26 | $14.35 | $29.40 | 1,445,808 | — | — |
| 1993-05-25 | $14.11 | $28.91 | 1,543,254 | — | — |
| 1993-05-24 | $14.11 | $28.91 | 1,486,058 | — | — |
| 1993-05-21 | $14.19 | $29.06 | 1,750,858 | — | — |
| 1993-05-20 | $14.28 | $29.25 | 1,763,568 | — | — |
| 1993-05-19 | $14.33 | $29.35 | 2,528,310 | — | — |
| 1993-05-18 | $14.14 | $28.96 | 1,994,474 | — | — |
| 1993-05-17 | $14.19 | $29.06 | 2,275,691 | — | — |
| 1993-05-14 | $14.28 | $29.25 | 1,147,114 | — | — |
| 1993-05-13 | $14.26 | $29.20 | 1,393,907 | — | — |
| 1993-05-12 | $14.35 | $29.40 | 2,094,038 | — | — |
| 1993-05-11 | $14.37 | $29.45 | 1,788,989 | — | — |
| 1993-05-10 | $14.21 | $29.11 | 2,575,974 | — | — |
| 1993-05-07 | $14.07 | $28.82 | 2,212,139 | — | — |
| 1993-05-06 | $14.28 | $29.25 | 1,772,042 | — | — |
| 1993-05-05 | $14.47 | $29.64 | 1,141,818 | — | — |
| 1993-05-04 | $14.63 | $29.98 | 1,315,526 | — | — |
| 1993-05-03 | $14.63 | $29.98 | 1,926,155 | — | — |
| 1993-04-30 | $14.59 | $29.88 | 1,373,782 | — | — |
| 1993-04-29 | $14.47 | $29.64 | 1,416,680 | — | — |
| 1993-04-28 | $14.35 | $29.40 | 1,466,462 | — | — |
| 1993-04-27 | $14.70 | $30.12 | 1,206,958 | — | — |
| 1993-04-26 | $14.82 | $30.36 | 1,238,205 | — | — |
| 1993-04-23 | $14.61 | $29.93 | 1,246,678 | — | — |
| 1993-04-22 | $14.66 | $30.03 | 1,401,851 | — | — |
| 1993-04-21 | $15.01 | $30.75 | 1,286,398 | — | — |
| 1993-04-20 | $15.15 | $31.04 | 1,899,146 | — | — |
| 1993-04-19 | $15.22 | $31.19 | 1,921,389 | — | — |
| 1993-04-16 | $15.20 | $31.14 | 1,913,445 | — | — |
| 1993-04-15 | $14.94 | $30.61 | 1,326,648 | — | — |
| 1993-04-14 | $14.82 | $30.36 | 1,122,222 | — | — |
| 1993-04-13 | $14.68 | $30.07 | 1,403,440 | — | — |
| 1993-04-12 | $14.73 | $30.17 | 1,237,675 | — | — |
| 1993-04-08 | $14.44 | $29.59 | 1,106,864 | — | — |
| 1993-04-07 | $14.54 | $29.78 | 1,325,589 | — | — |
| 1993-04-06 | $14.73 | $30.17 | 1,439,982 | — | — |
| 1993-04-05 | $14.56 | $29.83 | 1,042,782 | — | — |
| 1993-04-02 | $14.42 | $29.54 | 1,614,750 | — | — |
| 1993-04-01 | $14.70 | $29.74 | 1,248,267 | — | — |
| 1993-03-31 | $14.75 | $29.83 | 2,611,987 | — | — |
| 1993-03-30 | $14.52 | $29.35 | 805,522 | — | — |
| 1993-03-29 | $14.40 | $29.12 | 2,119,459 | — | — |
| 1993-03-26 | $14.30 | $28.92 | 2,343,480 | — | — |
| 1993-03-25 | $14.07 | $28.45 | 1,234,498 | — | — |
| 1993-03-24 | $13.93 | $28.16 | 1,270,510 | — | — |
| 1993-03-23 | $13.83 | $27.97 | 1,491,354 | — | — |
| 1993-03-22 | $13.69 | $27.68 | 1,363,190 | — | — |
| 1993-03-19 | $13.62 | $27.54 | 2,360,427 | — | — |
| 1993-03-18 | $13.62 | $27.54 | 2,056,437 | — | — |
| 1993-03-17 | $13.60 | $27.49 | 1,357,894 | — | — |
| 1993-03-16 | $13.78 | $27.87 | 1,691,013 | — | — |
| 1993-03-15 | $13.67 | $27.64 | 1,123,811 | — | — |
| 1993-03-12 | $13.55 | $27.40 | 2,008,243 | — | — |
| 1993-03-11 | $13.76 | $27.83 | 1,432,568 | — | — |
| 1993-03-10 | $13.95 | $28.21 | 1,799,581 | — | — |
| 1993-03-09 | $13.97 | $28.26 | 2,882,083 | — | — |
| 1993-03-08 | $14.11 | $28.54 | 2,256,626 | — | — |
| 1993-03-05 | $14.11 | $28.54 | 1,861,014 | — | — |
| 1993-03-04 | $14.21 | $28.73 | 855,304 | — | — |
| 1993-03-03 | $14.21 | $28.73 | 867,485 | — | — |
| 1993-03-02 | $14.19 | $28.69 | 1,480,232 | — | — |
| 1993-03-01 | $13.95 | $28.21 | 958,576 | — | — |
| 1993-02-26 | $14.07 | $28.45 | 1,913,974 | — | — |
| 1993-02-25 | $13.88 | $28.07 | 1,875,843 | — | — |
| 1993-02-24 | $13.97 | $28.26 | 1,182,067 | — | — |
| 1993-02-23 | $13.97 | $28.26 | 1,595,155 | — | — |
| 1993-02-22 | $13.88 | $28.07 | 1,484,469 | — | — |
| 1993-02-19 | $13.67 | $27.64 | 2,044,786 | — | — |
| 1993-02-18 | $13.55 | $27.40 | 2,409,150 | — | — |
| 1993-02-17 | $13.31 | $26.92 | 1,989,707 | — | — |
| 1993-02-16 | $13.31 | $26.92 | 1,812,821 | — | — |
| 1993-02-12 | $13.36 | $27.02 | 2,286,283 | — | — |
| 1993-02-11 | $13.17 | $26.63 | 2,715,789 | — | — |
| 1993-02-10 | $13.10 | $26.49 | 1,648,645 | — | — |
| 1993-02-09 | $13.01 | $26.30 | 1,691,542 | — | — |
| 1993-02-08 | $13.15 | $26.59 | 1,113,749 | — | — |
| 1993-02-05 | $13.22 | $26.73 | 1,505,653 | — | — |
| 1993-02-04 | $13.36 | $27.02 | 1,733,910 | — | — |
| 1993-02-03 | $13.41 | $27.11 | 1,991,296 | — | — |
| 1993-02-02 | $13.41 | $27.11 | 2,033,664 | — | — |
| 1993-02-01 | $13.26 | $26.82 | 3,563,678 | — | — |
| 1993-01-29 | $13.01 | $26.30 | 4,448,110 | — | — |
| 1993-01-28 | $13.45 | $27.21 | 1,229,731 | — | — |
| 1993-01-27 | $13.57 | $27.44 | 4,125,584 | — | — |
| 1993-01-26 | $13.57 | $27.44 | 2,296,875 | — | — |
| 1993-01-25 | $13.76 | $27.83 | 1,893,320 | — | — |
| 1993-01-22 | $13.76 | $27.83 | 2,286,283 | — | — |
| 1993-01-21 | $13.85 | $28.02 | 2,314,882 | — | — |
| 1993-01-20 | $13.62 | $27.54 | 5,035,437 | — | — |
| 1993-01-19 | $13.95 | $28.21 | 1,524,189 | — | — |
| 1993-01-18 | $13.90 | $28.11 | 2,375,256 | — | — |
| 1993-01-15 | $14.04 | $28.40 | 2,318,589 | — | — |
| 1993-01-14 | $14.21 | $28.73 | 2,060,144 | — | — |
| 1993-01-13 | $14.04 | $28.40 | 2,306,938 | — | — |
| 1993-01-12 | $13.81 | $27.92 | 2,549,494 | — | — |
| 1993-01-11 | $13.74 | $27.78 | 1,713,256 | — | — |
| 1993-01-08 | $13.74 | $27.78 | 1,971,701 | — | — |
| 1993-01-07 | $13.93 | $28.16 | 1,759,331 | — | — |
| 1993-01-06 | $13.90 | $28.11 | 1,390,730 | — | — |
| 1993-01-05 | $13.76 | $27.83 | 2,372,078 | — | — |
| 1993-01-04 | $13.78 | $27.87 | 2,309,056 | — | — |