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 | $14.69 | $17.38 | 103,800 | — | — |
| 1993-12-30 | $14.81 | $17.53 | 158,200 | — | — |
| 1993-12-29 | $14.94 | $17.68 | 166,800 | — | — |
| 1993-12-28 | $14.88 | $17.60 | 571,600 | — | — |
| 1993-12-27 | $14.75 | $17.45 | 81,400 | — | — |
| 1993-12-23 | $14.56 | $17.23 | 62,400 | — | — |
| 1993-12-22 | $14.63 | $17.31 | 162,000 | — | — |
| 1993-12-21 | $14.69 | $17.38 | 84,000 | — | — |
| 1993-12-20 | $14.75 | $17.45 | 59,800 | — | — |
| 1993-12-17 | $14.81 | $17.53 | 145,400 | — | — |
| 1993-12-16 | $14.75 | $17.45 | 356,200 | — | — |
| 1993-12-15 | $14.75 | $17.45 | 47,600 | — | — |
| 1993-12-14 | $14.81 | $17.53 | 60,400 | — | — |
| 1993-12-13 | $14.81 | $17.53 | 116,800 | — | — |
| 1993-12-10 | $14.88 | $17.60 | 177,400 | — | — |
| 1993-12-09 | $14.81 | $17.53 | 51,200 | — | — |
| 1993-12-08 | $14.75 | $17.45 | 149,800 | — | — |
| 1993-12-07 | $14.81 | $17.53 | 125,000 | — | — |
| 1993-12-06 | $14.94 | $17.68 | 214,200 | — | — |
| 1993-12-03 | $14.94 | $17.68 | 63,800 | — | — |
| 1993-12-02 | $14.88 | $17.60 | 73,000 | — | — |
| 1993-12-01 | $14.75 | $17.45 | 131,600 | — | — |
| 1993-11-30 | $14.75 | $17.45 | 297,400 | — | — |
| 1993-11-29 | $14.63 | $17.31 | 95,000 | — | — |
| 1993-11-26 | $14.31 | $16.94 | 24,600 | — | — |
| 1993-11-24 | $14.31 | $16.94 | 80,800 | — | — |
| 1993-11-23 | $14.38 | $16.87 | 202,800 | — | — |
| 1993-11-22 | $14.25 | $16.72 | 89,200 | — | — |
| 1993-11-19 | $14.19 | $16.65 | 93,000 | — | — |
| 1993-11-18 | $14.25 | $16.72 | 229,800 | — | — |
| 1993-11-17 | $14.63 | $17.16 | 373,800 | — | — |
| 1993-11-16 | $14.31 | $16.79 | 314,000 | — | — |
| 1993-11-15 | $13.94 | $16.35 | 247,800 | — | — |
| 1993-11-12 | $13.81 | $16.21 | 223,000 | — | — |
| 1993-11-11 | $14.00 | $16.43 | 175,200 | — | — |
| 1993-11-10 | $13.94 | $16.35 | 154,400 | — | — |
| 1993-11-09 | $13.75 | $16.13 | 282,200 | — | — |
| 1993-11-08 | $13.88 | $16.28 | 52,800 | — | — |
| 1993-11-05 | $13.81 | $16.21 | 227,000 | — | — |
| 1993-11-04 | $13.88 | $16.28 | 175,400 | — | — |
| 1993-11-03 | $13.94 | $16.35 | 163,600 | — | — |
| 1993-11-02 | $14.19 | $16.65 | 142,600 | — | — |
| 1993-11-01 | $14.06 | $16.50 | 677,800 | — | — |
| 1993-10-29 | $14.19 | $16.65 | 155,600 | — | — |
| 1993-10-28 | $13.88 | $16.28 | 228,400 | — | — |
| 1993-10-27 | $13.94 | $16.35 | 358,000 | — | — |
| 1993-10-26 | $13.44 | $15.77 | 339,800 | — | — |
| 1993-10-25 | $13.19 | $15.47 | 205,600 | — | — |
| 1993-10-22 | $13.13 | $15.40 | 553,600 | — | — |
| 1993-10-21 | $13.31 | $15.62 | 162,600 | — | — |
| 1993-10-20 | $13.25 | $15.55 | 97,000 | — | — |
| 1993-10-19 | $13.31 | $15.62 | 64,400 | — | — |
| 1993-10-18 | $13.25 | $15.55 | 124,800 | — | — |
| 1993-10-15 | $13.06 | $15.33 | 728,800 | — | — |
| 1993-10-14 | $12.88 | $15.11 | 541,200 | — | — |
| 1993-10-13 | $13.13 | $15.40 | 132,600 | — | — |
| 1993-10-12 | $13.06 | $15.33 | 192,200 | — | — |
| 1993-10-11 | $13.38 | $15.69 | 116,400 | — | — |
| 1993-10-08 | $13.63 | $15.99 | 97,800 | — | — |
| 1993-10-07 | $13.69 | $16.06 | 116,600 | — | — |
| 1993-10-06 | $13.69 | $16.06 | 215,800 | — | — |
| 1993-10-05 | $13.69 | $16.06 | 157,400 | — | — |
| 1993-10-04 | $13.56 | $15.91 | 83,800 | — | — |
| 1993-10-01 | $13.38 | $15.69 | 80,800 | — | — |
| 1993-09-30 | $13.13 | $15.40 | 166,600 | — | — |
| 1993-09-29 | $13.25 | $15.55 | 182,600 | — | — |
| 1993-09-28 | $13.38 | $15.69 | 87,400 | — | — |
| 1993-09-27 | $13.25 | $15.55 | 114,600 | — | — |
| 1993-09-24 | $13.06 | $15.33 | 48,800 | — | — |
| 1993-09-23 | $13.06 | $15.33 | 81,400 | — | — |
| 1993-09-22 | $13.19 | $15.47 | 83,600 | — | — |
| 1993-09-21 | $13.00 | $15.25 | 161,000 | — | — |
| 1993-09-20 | $13.13 | $15.40 | 82,400 | — | — |
| 1993-09-17 | $13.13 | $15.40 | 376,400 | — | — |
| 1993-09-16 | $13.19 | $15.47 | 119,600 | — | — |
| 1993-09-15 | $13.06 | $15.33 | 367,600 | — | — |
| 1993-09-14 | $13.19 | $15.47 | 256,600 | — | — |
| 1993-09-13 | $13.56 | $15.91 | 93,000 | — | — |
| 1993-09-10 | $13.44 | $15.77 | 112,800 | — | — |
| 1993-09-09 | $13.19 | $15.47 | 345,600 | — | — |
| 1993-09-08 | $13.19 | $15.47 | 120,200 | — | — |
| 1993-09-07 | $13.00 | $15.25 | 400,600 | — | — |
| 1993-09-03 | $13.00 | $15.25 | 499,600 | — | — |
| 1993-09-02 | $13.00 | $15.25 | 206,200 | — | — |
| 1993-09-01 | $12.88 | $15.11 | 501,200 | — | — |
| 1993-08-31 | $13.00 | $15.25 | 345,600 | — | — |
| 1993-08-30 | $13.31 | $15.62 | 166,600 | — | — |
| 1993-08-27 | $13.25 | $15.55 | 95,400 | — | — |
| 1993-08-26 | $13.31 | $15.62 | 239,600 | — | — |
| 1993-08-25 | $13.19 | $15.35 | 201,400 | — | — |
| 1993-08-24 | $13.38 | $15.56 | 93,200 | — | — |
| 1993-08-23 | $13.25 | $15.42 | 176,600 | — | — |
| 1993-08-20 | $13.19 | $15.35 | 309,200 | — | — |
| 1993-08-19 | $13.38 | $15.56 | 189,200 | — | — |
| 1993-08-18 | $13.50 | $15.71 | 114,600 | — | — |
| 1993-08-17 | $13.31 | $15.49 | 110,400 | — | — |
| 1993-08-16 | $13.44 | $15.64 | 172,800 | — | — |
| 1993-08-13 | $13.31 | $15.49 | 212,400 | — | — |
| 1993-08-12 | $13.25 | $15.42 | 199,600 | — | — |
| 1993-08-11 | $13.31 | $15.49 | 245,600 | — | — |
| 1993-08-10 | $13.38 | $15.56 | 277,600 | — | — |
| 1993-08-09 | $13.50 | $15.71 | 524,600 | — | — |
| 1993-08-06 | $13.75 | $16.00 | 27,400 | — | — |
| 1993-08-05 | $13.69 | $15.93 | 190,200 | — | — |
| 1993-08-04 | $13.81 | $16.07 | 210,600 | — | — |
| 1993-08-03 | $13.81 | $16.07 | 204,400 | — | — |
| 1993-08-02 | $14.13 | $16.44 | 77,000 | — | — |
| 1993-07-30 | $14.13 | $16.44 | 188,800 | — | — |
| 1993-07-29 | $14.31 | $16.65 | 217,800 | — | — |
| 1993-07-28 | $14.13 | $16.44 | 268,600 | — | — |
| 1993-07-27 | $13.94 | $16.22 | 200,000 | — | — |
| 1993-07-26 | $14.69 | $17.09 | 132,200 | — | — |
| 1993-07-23 | $14.38 | $16.73 | 150,600 | — | — |
| 1993-07-22 | $14.44 | $16.80 | 62,800 | — | — |
| 1993-07-21 | $14.81 | $17.24 | 176,800 | — | — |
| 1993-07-20 | $14.81 | $17.24 | 71,000 | — | — |
| 1993-07-19 | $14.81 | $17.24 | 93,200 | — | — |
| 1993-07-16 | $14.88 | $17.31 | 62,400 | — | — |
| 1993-07-15 | $14.75 | $17.16 | 355,400 | — | — |
| 1993-07-14 | $14.69 | $17.09 | 52,400 | — | — |
| 1993-07-13 | $14.56 | $16.95 | 67,200 | — | — |
| 1993-07-12 | $14.69 | $17.09 | 53,200 | — | — |
| 1993-07-09 | $14.44 | $16.80 | 118,000 | — | — |
| 1993-07-08 | $14.50 | $16.87 | 81,000 | — | — |
| 1993-07-07 | $14.19 | $16.51 | 79,200 | — | — |
| 1993-07-06 | $14.38 | $16.73 | 260,000 | — | — |
| 1993-07-02 | $14.25 | $16.58 | 132,400 | — | — |
| 1993-07-01 | $14.44 | $16.80 | 81,000 | — | — |
| 1993-06-30 | $14.69 | $17.09 | 104,800 | — | — |
| 1993-06-29 | $14.50 | $16.87 | 56,200 | — | — |
| 1993-06-28 | $14.75 | $17.16 | 105,400 | — | — |
| 1993-06-25 | $14.69 | $17.09 | 59,000 | — | — |
| 1993-06-24 | $14.69 | $17.09 | 242,400 | — | — |
| 1993-06-23 | $14.81 | $17.24 | 220,000 | — | — |
| 1993-06-22 | $14.63 | $17.02 | 291,800 | — | — |
| 1993-06-21 | $14.88 | $17.31 | 115,800 | — | — |
| 1993-06-18 | $14.50 | $16.87 | 255,600 | — | — |
| 1993-06-17 | $14.63 | $17.02 | 140,200 | — | — |
| 1993-06-16 | $14.75 | $17.16 | 173,600 | — | — |
| 1993-06-15 | $14.69 | $17.09 | 46,400 | — | — |
| 1993-06-14 | $14.63 | $17.02 | 192,200 | — | — |
| 1993-06-11 | $14.81 | $17.24 | 117,800 | — | — |
| 1993-06-10 | $14.75 | $17.16 | 38,600 | — | — |
| 1993-06-09 | $14.75 | $17.16 | 117,200 | — | — |
| 1993-06-08 | $15.06 | $17.53 | 168,800 | — | — |
| 1993-06-07 | $15.13 | $17.60 | 153,800 | — | — |
| 1993-06-04 | $15.06 | $17.53 | 202,800 | — | — |
| 1993-06-03 | $15.25 | $17.75 | 97,200 | — | — |
| 1993-06-02 | $15.25 | $17.75 | 66,000 | — | — |
| 1993-06-01 | $15.19 | $17.67 | 108,600 | — | — |
| 1993-05-28 | $15.06 | $17.53 | 158,600 | — | — |
| 1993-05-27 | $15.13 | $17.60 | 118,400 | — | — |
| 1993-05-26 | $15.19 | $17.67 | 251,200 | — | — |
| 1993-05-25 | $15.38 | $17.76 | 54,200 | — | — |
| 1993-05-24 | $15.19 | $17.55 | 61,600 | — | — |
| 1993-05-21 | $15.13 | $17.47 | 102,400 | — | — |
| 1993-05-20 | $15.13 | $17.47 | 129,800 | — | — |
| 1993-05-19 | $15.06 | $17.40 | 121,000 | — | — |
| 1993-05-18 | $14.88 | $17.19 | 93,000 | — | — |
| 1993-05-17 | $14.88 | $17.19 | 71,200 | — | — |
| 1993-05-14 | $14.94 | $17.26 | 183,400 | — | — |
| 1993-05-13 | $15.13 | $17.47 | 181,200 | — | — |
| 1993-05-12 | $15.44 | $17.84 | 98,600 | — | — |
| 1993-05-11 | $15.56 | $17.98 | 214,800 | — | — |
| 1993-05-10 | $15.38 | $17.76 | 233,000 | — | — |
| 1993-05-07 | $15.19 | $17.55 | 47,600 | — | — |
| 1993-05-06 | $15.25 | $17.62 | 92,000 | — | — |
| 1993-05-05 | $15.19 | $17.55 | 117,800 | — | — |
| 1993-05-04 | $15.13 | $17.47 | 93,400 | — | — |
| 1993-05-03 | $15.06 | $17.40 | 134,000 | — | — |
| 1993-04-30 | $15.13 | $17.47 | 53,400 | — | — |
| 1993-04-29 | $15.06 | $17.40 | 76,200 | — | — |
| 1993-04-28 | $15.25 | $17.62 | 112,400 | — | — |
| 1993-04-27 | $15.38 | $17.76 | 146,600 | — | — |
| 1993-04-26 | $15.06 | $17.40 | 242,200 | — | — |
| 1993-04-23 | $15.19 | $17.55 | 154,600 | — | — |
| 1993-04-22 | $15.00 | $17.33 | 181,200 | — | — |
| 1993-04-21 | $15.13 | $17.47 | 333,400 | — | — |
| 1993-04-20 | $15.19 | $17.55 | 259,000 | — | — |
| 1993-04-19 | $15.31 | $17.69 | 324,000 | — | — |
| 1993-04-16 | $15.13 | $17.47 | 323,800 | — | — |
| 1993-04-15 | $14.88 | $17.19 | 213,000 | — | — |
| 1993-04-14 | $14.63 | $16.90 | 136,400 | — | — |
| 1993-04-13 | $14.56 | $16.82 | 212,600 | — | — |
| 1993-04-12 | $14.50 | $16.75 | 334,800 | — | — |
| 1993-04-08 | $14.25 | $16.46 | 101,200 | — | — |
| 1993-04-07 | $14.31 | $16.54 | 79,200 | — | — |
| 1993-04-06 | $14.38 | $16.61 | 237,000 | — | — |
| 1993-04-05 | $14.44 | $16.68 | 145,200 | — | — |
| 1993-04-02 | $14.25 | $16.46 | 299,000 | — | — |
| 1993-04-01 | $14.38 | $16.61 | 134,000 | — | — |
| 1993-03-31 | $14.38 | $16.61 | 131,400 | — | — |
| 1993-03-30 | $14.50 | $16.75 | 264,800 | — | — |
| 1993-03-29 | $14.38 | $16.61 | 149,400 | — | — |
| 1993-03-26 | $14.13 | $16.32 | 159,400 | — | — |
| 1993-03-25 | $14.00 | $16.17 | 86,600 | — | — |
| 1993-03-24 | $13.94 | $16.10 | 250,800 | — | — |
| 1993-03-23 | $13.75 | $15.89 | 283,600 | — | — |
| 1993-03-22 | $13.88 | $16.03 | 89,800 | — | — |
| 1993-03-19 | $13.88 | $16.03 | 222,400 | — | — |
| 1993-03-18 | $13.81 | $15.96 | 304,400 | — | — |
| 1993-03-17 | $13.50 | $15.60 | 360,000 | — | — |
| 1993-03-16 | $13.44 | $15.52 | 191,800 | — | — |
| 1993-03-15 | $13.50 | $15.60 | 218,200 | — | — |
| 1993-03-12 | $13.56 | $15.67 | 186,000 | — | — |
| 1993-03-11 | $13.81 | $15.96 | 361,600 | — | — |
| 1993-03-10 | $13.56 | $15.67 | 298,400 | — | — |
| 1993-03-09 | $13.44 | $15.52 | 239,600 | — | — |
| 1993-03-08 | $13.31 | $15.38 | 282,800 | — | — |
| 1993-03-05 | $13.06 | $15.09 | 269,400 | — | — |
| 1993-03-04 | $13.19 | $15.24 | 145,600 | — | — |
| 1993-03-03 | $13.25 | $15.31 | 55,000 | — | — |
| 1993-03-02 | $13.25 | $15.31 | 127,400 | — | — |
| 1993-03-01 | $13.00 | $15.02 | 276,800 | — | — |
| 1993-02-26 | $13.00 | $15.02 | 349,200 | — | — |
| 1993-02-25 | $12.81 | $14.80 | 129,400 | — | — |
| 1993-02-24 | $13.19 | $15.11 | 105,800 | — | — |
| 1993-02-23 | $13.13 | $15.04 | 225,800 | — | — |
| 1993-02-22 | $13.19 | $15.11 | 65,000 | — | — |
| 1993-02-19 | $13.44 | $15.40 | 74,800 | — | — |
| 1993-02-18 | $13.44 | $15.40 | 69,800 | — | — |
| 1993-02-17 | $13.31 | $15.25 | 298,600 | — | — |
| 1993-02-16 | $13.44 | $15.40 | 355,400 | — | — |
| 1993-02-12 | $13.56 | $15.54 | 200,600 | — | — |
| 1993-02-11 | $13.56 | $15.54 | 186,800 | — | — |
| 1993-02-10 | $13.56 | $15.54 | 212,400 | — | — |
| 1993-02-09 | $13.81 | $15.82 | 148,600 | — | — |
| 1993-02-08 | $13.75 | $15.75 | 98,800 | — | — |
| 1993-02-05 | $13.94 | $15.97 | 215,000 | — | — |
| 1993-02-04 | $13.69 | $15.68 | 224,000 | — | — |
| 1993-02-03 | $13.50 | $15.47 | 599,400 | — | — |
| 1993-02-02 | $13.38 | $15.32 | 121,400 | — | — |
| 1993-02-01 | $13.56 | $15.54 | 99,400 | — | — |
| 1993-01-29 | $13.44 | $15.40 | 73,400 | — | — |
| 1993-01-28 | $13.31 | $15.25 | 105,800 | — | — |
| 1993-01-27 | $13.31 | $15.25 | 733,200 | — | — |
| 1993-01-26 | $13.44 | $15.40 | 851,600 | — | — |
| 1993-01-25 | $12.81 | $14.68 | 217,000 | — | — |
| 1993-01-22 | $12.75 | $14.61 | 136,800 | — | — |
| 1993-01-21 | $12.94 | $14.82 | 50,000 | — | — |
| 1993-01-20 | $13.06 | $14.97 | 117,200 | — | — |
| 1993-01-19 | $13.13 | $15.04 | 132,800 | — | — |
| 1993-01-18 | $13.25 | $15.18 | 70,400 | — | — |
| 1993-01-15 | $13.50 | $15.47 | 103,000 | — | — |
| 1993-01-14 | $13.44 | $15.40 | 167,600 | — | — |
| 1993-01-13 | $13.19 | $15.11 | 143,200 | — | — |
| 1993-01-12 | $12.94 | $14.82 | 108,800 | — | — |
| 1993-01-11 | $13.25 | $15.18 | 157,000 | — | — |
| 1993-01-08 | $13.69 | $15.68 | 129,800 | — | — |
| 1993-01-07 | $13.94 | $15.97 | 264,400 | — | — |
| 1993-01-06 | $14.19 | $16.25 | 153,800 | — | — |
| 1993-01-05 | $14.25 | $16.33 | 216,800 | — | — |
| 1993-01-04 | $14.31 | $16.40 | 81,400 | — | — |