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
- 1973-02-21 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 | $18.75 | $32.35 | 22,600 | — | — |
| 1993-12-30 | $18.88 | $32.57 | 18,400 | — | — |
| 1993-12-29 | $19.00 | $32.78 | 40,400 | — | — |
| 1993-12-28 | $18.88 | $32.57 | 11,800 | — | — |
| 1993-12-27 | $18.88 | $32.57 | 9,900 | — | — |
| 1993-12-23 | $18.88 | $32.57 | 20,200 | — | — |
| 1993-12-22 | $18.88 | $32.57 | 29,100 | — | — |
| 1993-12-21 | $18.50 | $31.92 | 22,300 | — | — |
| 1993-12-20 | $18.50 | $31.92 | 51,200 | — | — |
| 1993-12-17 | $18.63 | $32.14 | 54,700 | — | — |
| 1993-12-16 | $18.50 | $31.92 | 32,400 | — | — |
| 1993-12-15 | $18.38 | $31.71 | 45,400 | — | — |
| 1993-12-14 | $18.25 | $31.49 | 49,300 | — | — |
| 1993-12-13 | $18.38 | $31.71 | 88,600 | — | — |
| 1993-12-10 | $18.50 | $31.92 | 33,900 | — | — |
| 1993-12-09 | $18.50 | $31.92 | 46,300 | — | — |
| 1993-12-08 | $18.63 | $32.14 | 33,500 | — | — |
| 1993-12-07 | $18.50 | $31.92 | 39,600 | — | — |
| 1993-12-06 | $18.63 | $32.14 | 77,900 | — | — |
| 1993-12-03 | $18.38 | $31.71 | 72,300 | — | — |
| 1993-12-02 | $18.50 | $31.92 | 38,300 | — | — |
| 1993-12-01 | $18.63 | $32.14 | 36,400 | — | — |
| 1993-11-30 | $18.38 | $31.71 | 40,900 | — | — |
| 1993-11-29 | $18.75 | $32.35 | 47,500 | — | — |
| 1993-11-26 | $18.50 | $31.92 | 8,100 | — | — |
| 1993-11-24 | $18.38 | $31.71 | 32,600 | — | — |
| 1993-11-23 | $18.25 | $31.49 | 116,600 | — | — |
| 1993-11-22 | $18.25 | $31.49 | 42,500 | — | — |
| 1993-11-19 | $18.38 | $31.71 | 44,200 | — | — |
| 1993-11-18 | $18.38 | $31.71 | 60,100 | — | — |
| 1993-11-17 | $18.75 | $32.35 | 68,800 | — | — |
| 1993-11-16 | $18.88 | $32.03 | 92,200 | — | — |
| 1993-11-15 | $18.63 | $31.61 | 85,000 | — | — |
| 1993-11-12 | $18.75 | $31.82 | 68,400 | — | — |
| 1993-11-11 | $18.50 | $31.40 | 100,500 | — | — |
| 1993-11-10 | $18.88 | $32.03 | 65,100 | — | — |
| 1993-11-09 | $18.63 | $31.61 | 98,600 | — | — |
| 1993-11-08 | $18.50 | $31.40 | 42,400 | — | — |
| 1993-11-05 | $18.44 | $31.29 | 97,600 | — | — |
| 1993-11-04 | $18.44 | $31.29 | 90,800 | — | — |
| 1993-11-03 | $18.88 | $32.03 | 152,000 | — | — |
| 1993-11-02 | $19.63 | $33.31 | 38,600 | — | — |
| 1993-11-01 | $19.69 | $33.41 | 67,200 | — | — |
| 1993-10-29 | $19.56 | $33.20 | 27,800 | — | — |
| 1993-10-28 | $19.50 | $33.09 | 104,400 | — | — |
| 1993-10-27 | $19.31 | $32.78 | 70,800 | — | — |
| 1993-10-26 | $19.50 | $33.09 | 60,000 | — | — |
| 1993-10-25 | $19.88 | $33.73 | 32,600 | — | — |
| 1993-10-22 | $20.06 | $34.05 | 53,200 | — | — |
| 1993-10-21 | $20.25 | $34.37 | 39,800 | — | — |
| 1993-10-20 | $20.31 | $34.47 | 41,800 | — | — |
| 1993-10-19 | $20.31 | $34.47 | 67,400 | — | — |
| 1993-10-18 | $20.06 | $34.05 | 118,400 | — | — |
| 1993-10-15 | $19.94 | $33.84 | 63,800 | — | — |
| 1993-10-14 | $19.75 | $33.52 | 87,000 | — | — |
| 1993-10-13 | $19.63 | $33.31 | 99,600 | — | — |
| 1993-10-12 | $19.75 | $33.52 | 31,800 | — | — |
| 1993-10-11 | $19.75 | $33.52 | 32,800 | — | — |
| 1993-10-08 | $19.94 | $33.84 | 49,400 | — | — |
| 1993-10-07 | $19.75 | $33.52 | 49,400 | — | — |
| 1993-10-06 | $19.81 | $33.63 | 47,800 | — | — |
| 1993-10-05 | $19.81 | $33.63 | 38,000 | — | — |
| 1993-10-04 | $19.88 | $33.73 | 40,400 | — | — |
| 1993-10-01 | $20.06 | $34.05 | 32,200 | — | — |
| 1993-09-30 | $20.13 | $34.16 | 27,600 | — | — |
| 1993-09-29 | $20.06 | $34.05 | 82,000 | — | — |
| 1993-09-28 | $20.06 | $34.05 | 58,400 | — | — |
| 1993-09-27 | $20.13 | $34.16 | 48,200 | — | — |
| 1993-09-24 | $20.13 | $34.16 | 63,800 | — | — |
| 1993-09-23 | $20.44 | $34.69 | 129,400 | — | — |
| 1993-09-22 | $20.75 | $35.22 | 35,800 | — | — |
| 1993-09-21 | $20.69 | $35.11 | 28,600 | — | — |
| 1993-09-20 | $20.69 | $35.11 | 42,200 | — | — |
| 1993-09-17 | $20.63 | $35.00 | 75,800 | — | — |
| 1993-09-16 | $20.50 | $34.79 | 55,200 | — | — |
| 1993-09-15 | $20.44 | $34.69 | 50,600 | — | — |
| 1993-09-14 | $20.44 | $34.69 | 154,400 | — | — |
| 1993-09-13 | $20.38 | $34.58 | 55,600 | — | — |
| 1993-09-10 | $20.38 | $34.58 | 23,200 | — | — |
| 1993-09-09 | $20.25 | $34.37 | 32,600 | — | — |
| 1993-09-08 | $20.25 | $34.37 | 42,400 | — | — |
| 1993-09-07 | $20.19 | $34.26 | 150,600 | — | — |
| 1993-09-03 | $20.44 | $34.69 | 60,800 | — | — |
| 1993-09-02 | $20.38 | $34.58 | 68,800 | — | — |
| 1993-09-01 | $20.56 | $34.90 | 56,800 | — | — |
| 1993-08-31 | $20.25 | $34.37 | 84,400 | — | — |
| 1993-08-30 | $20.25 | $34.37 | 131,600 | — | — |
| 1993-08-27 | $20.19 | $34.26 | 44,000 | — | — |
| 1993-08-26 | $20.31 | $34.47 | 52,200 | — | — |
| 1993-08-25 | $20.25 | $34.37 | 55,600 | — | — |
| 1993-08-24 | $20.25 | $34.37 | 65,200 | — | — |
| 1993-08-23 | $20.31 | $34.47 | 1,006,400 | — | — |
| 1993-08-20 | $20.31 | $34.47 | 92,200 | — | — |
| 1993-08-19 | $20.44 | $34.69 | 72,400 | — | — |
| 1993-08-18 | $20.50 | $34.79 | 194,400 | — | — |
| 1993-08-17 | $20.50 | $34.79 | 127,400 | — | — |
| 1993-08-16 | $20.94 | $35.01 | 249,600 | — | — |
| 1993-08-13 | $21.00 | $35.11 | 22,800 | — | — |
| 1993-08-12 | $20.88 | $34.90 | 34,600 | — | — |
| 1993-08-11 | $21.00 | $35.11 | 32,800 | — | — |
| 1993-08-10 | $20.88 | $34.90 | 304,200 | — | — |
| 1993-08-09 | $20.81 | $34.80 | 120,600 | — | — |
| 1993-08-06 | $20.81 | $34.80 | 54,800 | — | — |
| 1993-08-05 | $20.69 | $34.59 | 96,800 | — | — |
| 1993-08-04 | $20.88 | $34.90 | 44,400 | — | — |
| 1993-08-03 | $20.81 | $34.80 | 126,400 | — | — |
| 1993-08-02 | $20.50 | $34.28 | 95,000 | — | — |
| 1993-07-30 | $20.25 | $33.86 | 29,400 | — | — |
| 1993-07-29 | $20.19 | $33.75 | 27,800 | — | — |
| 1993-07-28 | $20.00 | $33.44 | 26,600 | — | — |
| 1993-07-27 | $19.94 | $33.34 | 35,600 | — | — |
| 1993-07-26 | $20.19 | $33.75 | 22,400 | — | — |
| 1993-07-23 | $20.13 | $33.65 | 43,000 | — | — |
| 1993-07-22 | $20.06 | $33.55 | 33,400 | — | — |
| 1993-07-21 | $20.00 | $33.44 | 58,600 | — | — |
| 1993-07-20 | $20.00 | $33.44 | 27,800 | — | — |
| 1993-07-19 | $20.00 | $33.44 | 21,200 | — | — |
| 1993-07-16 | $20.00 | $33.44 | 28,800 | — | — |
| 1993-07-15 | $19.88 | $33.23 | 20,600 | — | — |
| 1993-07-14 | $20.00 | $33.44 | 30,600 | — | — |
| 1993-07-13 | $20.06 | $33.55 | 83,600 | — | — |
| 1993-07-12 | $19.88 | $33.23 | 47,600 | — | — |
| 1993-07-09 | $19.81 | $33.13 | 27,200 | — | — |
| 1993-07-08 | $19.81 | $33.13 | 26,200 | — | — |
| 1993-07-07 | $19.88 | $33.23 | 30,800 | — | — |
| 1993-07-06 | $19.88 | $33.23 | 53,200 | — | — |
| 1993-07-02 | $19.94 | $33.34 | 15,000 | — | — |
| 1993-07-01 | $19.88 | $33.23 | 19,800 | — | — |
| 1993-06-30 | $19.88 | $33.23 | 36,600 | — | — |
| 1993-06-29 | $19.94 | $33.34 | 42,400 | — | — |
| 1993-06-28 | $19.75 | $33.02 | 25,000 | — | — |
| 1993-06-25 | $19.75 | $33.02 | 47,400 | — | — |
| 1993-06-24 | $19.81 | $33.13 | 45,800 | — | — |
| 1993-06-23 | $19.75 | $33.02 | 71,200 | — | — |
| 1993-06-22 | $19.69 | $32.92 | 39,600 | — | — |
| 1993-06-21 | $19.69 | $32.92 | 65,000 | — | — |
| 1993-06-18 | $19.63 | $32.81 | 33,400 | — | — |
| 1993-06-17 | $19.81 | $33.13 | 220,600 | — | — |
| 1993-06-16 | $19.63 | $32.81 | 46,800 | — | — |
| 1993-06-15 | $19.38 | $32.40 | 66,600 | — | — |
| 1993-06-14 | $19.31 | $32.29 | 36,400 | — | — |
| 1993-06-11 | $19.38 | $32.40 | 47,000 | — | — |
| 1993-06-10 | $19.38 | $32.40 | 27,200 | — | — |
| 1993-06-09 | $19.25 | $32.19 | 29,800 | — | — |
| 1993-06-08 | $19.38 | $32.40 | 54,200 | — | — |
| 1993-06-07 | $19.50 | $32.60 | 29,400 | — | — |
| 1993-06-04 | $19.44 | $32.50 | 78,600 | — | — |
| 1993-06-03 | $19.56 | $32.71 | 40,800 | — | — |
| 1993-06-02 | $19.56 | $32.71 | 30,400 | — | — |
| 1993-06-01 | $19.63 | $32.81 | 28,400 | — | — |
| 1993-05-28 | $19.69 | $32.92 | 32,800 | — | — |
| 1993-05-27 | $19.44 | $32.50 | 21,800 | — | — |
| 1993-05-26 | $19.38 | $32.40 | 29,200 | — | — |
| 1993-05-25 | $19.25 | $32.19 | 137,200 | — | — |
| 1993-05-24 | $19.19 | $32.08 | 16,600 | — | — |
| 1993-05-21 | $19.19 | $32.08 | 33,400 | — | — |
| 1993-05-20 | $19.25 | $32.19 | 95,400 | — | — |
| 1993-05-19 | $19.06 | $31.87 | 63,400 | — | — |
| 1993-05-18 | $19.44 | $31.98 | 70,600 | — | — |
| 1993-05-17 | $19.50 | $32.08 | 90,000 | — | — |
| 1993-05-14 | $19.50 | $32.08 | 56,800 | — | — |
| 1993-05-13 | $19.50 | $32.08 | 39,000 | — | — |
| 1993-05-12 | $19.75 | $32.50 | 29,800 | — | — |
| 1993-05-11 | $19.69 | $32.39 | 52,600 | — | — |
| 1993-05-10 | $19.75 | $32.50 | 25,600 | — | — |
| 1993-05-07 | $19.88 | $32.70 | 27,400 | — | — |
| 1993-05-06 | $19.94 | $32.80 | 49,800 | — | — |
| 1993-05-05 | $20.00 | $32.91 | 52,000 | — | — |
| 1993-05-04 | $19.88 | $32.70 | 51,600 | — | — |
| 1993-05-03 | $19.69 | $32.39 | 46,400 | — | — |
| 1993-04-30 | $19.44 | $31.98 | 29,400 | — | — |
| 1993-04-29 | $19.50 | $32.08 | 36,200 | — | — |
| 1993-04-28 | $19.50 | $32.08 | 14,400 | — | — |
| 1993-04-27 | $19.50 | $32.08 | 37,000 | — | — |
| 1993-04-26 | $19.56 | $32.19 | 41,600 | — | — |
| 1993-04-23 | $19.56 | $32.19 | 48,200 | — | — |
| 1993-04-22 | $19.56 | $32.19 | 40,800 | — | — |
| 1993-04-21 | $19.69 | $32.39 | 137,600 | — | — |
| 1993-04-20 | $19.25 | $31.67 | 37,400 | — | — |
| 1993-04-19 | $19.25 | $31.67 | 33,000 | — | — |
| 1993-04-16 | $19.38 | $31.88 | 29,200 | — | — |
| 1993-04-15 | $19.38 | $31.88 | 415,800 | — | — |
| 1993-04-14 | $19.38 | $31.88 | 35,600 | — | — |
| 1993-04-13 | $19.50 | $32.08 | 44,800 | — | — |
| 1993-04-12 | $19.31 | $31.78 | 34,600 | — | — |
| 1993-04-08 | $19.25 | $31.67 | 17,000 | — | — |
| 1993-04-07 | $19.31 | $31.78 | 16,000 | — | — |
| 1993-04-06 | $19.44 | $31.98 | 43,800 | — | — |
| 1993-04-05 | $19.19 | $31.57 | 39,800 | — | — |
| 1993-04-02 | $19.06 | $31.36 | 13,800 | — | — |
| 1993-04-01 | $19.31 | $31.78 | 96,200 | — | — |
| 1993-03-31 | $19.31 | $31.78 | 87,200 | — | — |
| 1993-03-30 | $19.19 | $31.57 | 41,600 | — | — |
| 1993-03-29 | $19.13 | $31.47 | 47,000 | — | — |
| 1993-03-26 | $19.13 | $31.47 | 19,400 | — | — |
| 1993-03-25 | $19.13 | $31.47 | 27,800 | — | — |
| 1993-03-24 | $19.13 | $31.47 | 24,400 | — | — |
| 1993-03-23 | $19.06 | $31.36 | 24,000 | — | — |
| 1993-03-22 | $19.13 | $31.47 | 20,200 | — | — |
| 1993-03-19 | $19.00 | $31.26 | 24,200 | — | — |
| 1993-03-18 | $19.00 | $31.26 | 34,800 | — | — |
| 1993-03-17 | $19.06 | $31.36 | 27,800 | — | — |
| 1993-03-16 | $19.00 | $31.26 | 39,800 | — | — |
| 1993-03-15 | $19.06 | $31.36 | 78,600 | — | — |
| 1993-03-12 | $19.06 | $31.36 | 36,600 | — | — |
| 1993-03-11 | $19.06 | $31.36 | 32,200 | — | — |
| 1993-03-10 | $19.06 | $31.36 | 34,200 | — | — |
| 1993-03-09 | $19.00 | $31.26 | 48,800 | — | — |
| 1993-03-08 | $19.13 | $31.47 | 31,800 | — | — |
| 1993-03-05 | $19.19 | $31.57 | 36,200 | — | — |
| 1993-03-04 | $19.25 | $31.67 | 31,800 | — | — |
| 1993-03-03 | $19.25 | $31.67 | 36,600 | — | — |
| 1993-03-02 | $19.31 | $31.78 | 141,000 | — | — |
| 1993-03-01 | $19.25 | $31.67 | 50,800 | — | — |
| 1993-02-26 | $19.13 | $31.47 | 34,600 | — | — |
| 1993-02-25 | $19.06 | $31.36 | 64,800 | — | — |
| 1993-02-24 | $19.00 | $31.26 | 68,000 | — | — |
| 1993-02-23 | $18.88 | $31.06 | 459,400 | — | — |
| 1993-02-22 | $18.75 | $30.85 | 43,800 | — | — |
| 1993-02-19 | $18.81 | $30.95 | 87,400 | — | — |
| 1993-02-18 | $18.38 | $30.23 | 213,400 | — | — |
| 1993-02-17 | $18.38 | $30.23 | 216,400 | — | — |
| 1993-02-16 | $18.88 | $30.55 | 637,600 | — | — |
| 1993-02-12 | $18.88 | $30.55 | 32,800 | — | — |
| 1993-02-11 | $18.88 | $30.55 | 51,400 | — | — |
| 1993-02-10 | $18.81 | $30.45 | 46,000 | — | — |
| 1993-02-09 | $18.81 | $30.45 | 101,400 | — | — |
| 1993-02-08 | $18.75 | $30.34 | 47,800 | — | — |
| 1993-02-05 | $18.63 | $30.14 | 78,600 | — | — |
| 1993-02-04 | $18.75 | $30.34 | 138,200 | — | — |
| 1993-02-03 | $18.75 | $30.34 | 44,200 | — | — |
| 1993-02-02 | $18.56 | $30.04 | 59,800 | — | — |
| 1993-02-01 | $18.50 | $29.94 | 36,600 | — | — |
| 1993-01-29 | $18.31 | $29.64 | 31,000 | — | — |
| 1993-01-28 | $18.44 | $29.84 | 154,400 | — | — |
| 1993-01-27 | $18.13 | $29.33 | 75,200 | — | — |
| 1993-01-26 | $17.94 | $29.03 | 58,800 | — | — |
| 1993-01-25 | $17.94 | $29.03 | 27,000 | — | — |
| 1993-01-22 | $17.88 | $28.93 | 22,400 | — | — |
| 1993-01-21 | $17.88 | $28.93 | 35,600 | — | — |
| 1993-01-20 | $17.81 | $28.83 | 28,200 | — | — |
| 1993-01-19 | $17.75 | $28.73 | 46,400 | — | — |
| 1993-01-18 | $17.81 | $28.83 | 19,000 | — | — |
| 1993-01-15 | $17.69 | $28.62 | 47,000 | — | — |
| 1993-01-14 | $17.63 | $28.52 | 61,600 | — | — |
| 1993-01-13 | $17.75 | $28.73 | 23,400 | — | — |
| 1993-01-12 | $17.63 | $28.52 | 34,000 | — | — |
| 1993-01-11 | $17.50 | $28.32 | 30,600 | — | — |
| 1993-01-08 | $17.44 | $28.22 | 42,400 | — | — |
| 1993-01-07 | $17.63 | $28.52 | 49,600 | — | — |
| 1993-01-06 | $17.56 | $28.42 | 35,000 | — | — |
| 1993-01-05 | $17.56 | $28.42 | 54,400 | — | — |
| 1993-01-04 | $17.56 | $28.42 | 48,400 | — | — |