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
- 1973-02-22 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 | $15.17 | $21.84 | 16,050 | — | — |
| 1993-12-30 | $15.25 | $21.96 | 15,450 | — | — |
| 1993-12-29 | $15.08 | $21.72 | 11,700 | — | — |
| 1993-12-28 | $15.25 | $21.96 | 15,300 | — | — |
| 1993-12-27 | $15.17 | $21.84 | 11,250 | — | — |
| 1993-12-23 | $15.00 | $21.60 | 8,400 | — | — |
| 1993-12-22 | $15.08 | $21.72 | 15,150 | — | — |
| 1993-12-21 | $15.08 | $21.72 | 47,100 | — | — |
| 1993-12-20 | $15.50 | $22.32 | 14,550 | — | — |
| 1993-12-17 | $15.33 | $22.08 | 15,300 | — | — |
| 1993-12-16 | $15.17 | $21.84 | 15,900 | — | — |
| 1993-12-15 | $15.42 | $22.20 | 13,500 | — | — |
| 1993-12-14 | $15.50 | $22.32 | 17,850 | — | — |
| 1993-12-13 | $15.67 | $22.56 | 17,250 | — | — |
| 1993-12-10 | $15.58 | $22.44 | 10,650 | — | — |
| 1993-12-09 | $15.50 | $22.32 | 9,750 | — | — |
| 1993-12-08 | $15.58 | $22.44 | 11,700 | — | — |
| 1993-12-07 | $15.58 | $22.44 | 7,500 | — | — |
| 1993-12-06 | $15.33 | $22.08 | 7,800 | — | — |
| 1993-12-03 | $15.25 | $21.96 | 12,000 | — | — |
| 1993-12-02 | $15.17 | $21.84 | 17,250 | — | — |
| 1993-12-01 | $15.17 | $21.84 | 6,150 | — | — |
| 1993-11-30 | $15.25 | $21.96 | 26,700 | — | — |
| 1993-11-29 | $15.25 | $21.96 | 13,200 | — | — |
| 1993-11-26 | $15.17 | $21.84 | 5,100 | — | — |
| 1993-11-24 | $15.17 | $21.84 | 11,700 | — | — |
| 1993-11-23 | $15.33 | $22.08 | 15,900 | — | — |
| 1993-11-22 | $15.42 | $22.20 | 19,650 | — | — |
| 1993-11-19 | $15.83 | $22.80 | 24,150 | — | — |
| 1993-11-18 | $15.50 | $22.32 | 24,300 | — | — |
| 1993-11-17 | $15.83 | $22.80 | 29,700 | — | — |
| 1993-11-16 | $15.50 | $22.32 | 25,350 | — | — |
| 1993-11-15 | $15.08 | $21.72 | 16,800 | — | — |
| 1993-11-12 | $14.83 | $21.36 | 19,800 | — | — |
| 1993-11-11 | $14.75 | $21.24 | 22,200 | — | — |
| 1993-11-10 | $14.75 | $21.24 | 28,050 | — | — |
| 1993-11-09 | $14.92 | $21.48 | 24,600 | — | — |
| 1993-11-08 | $15.00 | $21.60 | 23,850 | — | — |
| 1993-11-05 | $15.00 | $21.60 | 42,150 | — | — |
| 1993-11-04 | $15.33 | $21.77 | 33,000 | — | — |
| 1993-11-03 | $15.92 | $22.60 | 14,700 | — | — |
| 1993-11-02 | $16.17 | $22.96 | 39,750 | — | — |
| 1993-11-01 | $16.25 | $23.07 | 16,950 | — | — |
| 1993-10-29 | $16.25 | $23.07 | 29,400 | — | — |
| 1993-10-28 | $16.42 | $23.31 | 7,800 | — | — |
| 1993-10-27 | $16.33 | $23.19 | 17,250 | — | — |
| 1993-10-26 | $16.17 | $22.96 | 28,200 | — | — |
| 1993-10-25 | $16.42 | $23.31 | 15,900 | — | — |
| 1993-10-22 | $16.42 | $23.31 | 27,900 | — | — |
| 1993-10-21 | $16.67 | $23.67 | 27,900 | — | — |
| 1993-10-20 | $16.75 | $23.78 | 26,250 | — | — |
| 1993-10-19 | $16.75 | $23.78 | 218,700 | — | — |
| 1993-10-18 | $16.92 | $24.02 | 8,250 | — | — |
| 1993-10-15 | $16.83 | $23.90 | 10,800 | — | — |
| 1993-10-14 | $16.58 | $23.55 | 16,800 | — | — |
| 1993-10-13 | $16.33 | $23.19 | 25,500 | — | — |
| 1993-10-12 | $16.42 | $23.31 | 13,500 | — | — |
| 1993-10-11 | $16.67 | $23.67 | 11,100 | — | — |
| 1993-10-08 | $16.75 | $23.78 | 13,950 | — | — |
| 1993-10-07 | $17.25 | $24.49 | 4,050 | — | — |
| 1993-10-06 | $17.33 | $24.61 | 5,400 | — | — |
| 1993-10-05 | $17.42 | $24.73 | 3,000 | — | — |
| 1993-10-04 | $17.25 | $24.49 | 15,300 | — | — |
| 1993-10-01 | $17.42 | $24.73 | 600 | — | — |
| 1993-09-30 | $17.33 | $24.61 | 12,000 | — | — |
| 1993-09-29 | $17.17 | $24.38 | 9,150 | — | — |
| 1993-09-28 | $17.08 | $24.26 | 3,450 | — | — |
| 1993-09-27 | $17.08 | $24.26 | 9,150 | — | — |
| 1993-09-24 | $17.00 | $24.14 | 6,150 | — | — |
| 1993-09-23 | $17.33 | $24.61 | 4,200 | — | — |
| 1993-09-22 | $17.58 | $24.97 | 7,050 | — | — |
| 1993-09-21 | $17.58 | $24.97 | 7,800 | — | — |
| 1993-09-20 | $17.58 | $24.97 | 8,100 | — | — |
| 1993-09-17 | $17.17 | $24.38 | 12,450 | — | — |
| 1993-09-16 | $17.42 | $24.73 | 3,600 | — | — |
| 1993-09-15 | $17.42 | $24.73 | 27,150 | — | — |
| 1993-09-14 | $17.92 | $25.44 | 3,750 | — | — |
| 1993-09-13 | $17.83 | $25.32 | 4,950 | — | — |
| 1993-09-10 | $17.83 | $25.32 | 12,300 | — | — |
| 1993-09-09 | $17.67 | $25.09 | 9,900 | — | — |
| 1993-09-08 | $17.58 | $24.97 | 30,150 | — | — |
| 1993-09-07 | $17.75 | $25.20 | 4,950 | — | — |
| 1993-09-03 | $17.92 | $25.44 | 3,900 | — | — |
| 1993-09-02 | $17.83 | $25.32 | 7,800 | — | — |
| 1993-09-01 | $18.00 | $25.56 | 43,050 | — | — |
| 1993-08-31 | $17.58 | $24.97 | 12,750 | — | — |
| 1993-08-30 | $17.58 | $24.97 | 8,100 | — | — |
| 1993-08-27 | $17.67 | $25.09 | 7,500 | — | — |
| 1993-08-26 | $17.83 | $25.32 | 12,900 | — | — |
| 1993-08-25 | $17.92 | $25.44 | 12,300 | — | — |
| 1993-08-24 | $17.50 | $24.85 | 16,050 | — | — |
| 1993-08-23 | $17.58 | $24.97 | 20,100 | — | — |
| 1993-08-20 | $17.83 | $25.32 | 12,150 | — | — |
| 1993-08-19 | $17.67 | $25.09 | 5,850 | — | — |
| 1993-08-18 | $17.67 | $25.09 | 19,800 | — | — |
| 1993-08-17 | $17.75 | $25.20 | 8,700 | — | — |
| 1993-08-16 | $18.00 | $25.56 | 28,050 | — | — |
| 1993-08-13 | $17.83 | $25.32 | 20,400 | — | — |
| 1993-08-12 | $17.67 | $25.09 | 47,400 | — | — |
| 1993-08-11 | $17.42 | $24.73 | 30,900 | — | — |
| 1993-08-10 | $17.17 | $24.38 | 56,250 | — | — |
| 1993-08-09 | $16.83 | $23.90 | 16,500 | — | — |
| 1993-08-06 | $17.08 | $23.96 | 16,050 | — | — |
| 1993-08-05 | $17.08 | $23.96 | 7,650 | — | — |
| 1993-08-04 | $17.00 | $23.84 | 5,700 | — | — |
| 1993-08-03 | $17.00 | $23.84 | 13,050 | — | — |
| 1993-08-02 | $16.92 | $23.72 | 7,050 | — | — |
| 1993-07-30 | $16.83 | $23.60 | 8,100 | — | — |
| 1993-07-29 | $16.83 | $23.60 | 22,800 | — | — |
| 1993-07-28 | $17.00 | $23.84 | 4,500 | — | — |
| 1993-07-27 | $17.00 | $23.84 | 10,050 | — | — |
| 1993-07-26 | $17.00 | $23.84 | 6,300 | — | — |
| 1993-07-23 | $17.08 | $23.96 | 39,300 | — | — |
| 1993-07-22 | $16.92 | $23.72 | 25,050 | — | — |
| 1993-07-21 | $17.00 | $23.84 | 8,550 | — | — |
| 1993-07-20 | $16.92 | $23.72 | 6,450 | — | — |
| 1993-07-19 | $17.08 | $23.96 | 4,800 | — | — |
| 1993-07-16 | $17.00 | $23.84 | 4,350 | — | — |
| 1993-07-15 | $17.08 | $23.96 | 12,600 | — | — |
| 1993-07-14 | $17.17 | $24.07 | 11,700 | — | — |
| 1993-07-13 | $17.00 | $23.84 | 14,250 | — | — |
| 1993-07-12 | $17.00 | $23.84 | 11,550 | — | — |
| 1993-07-09 | $17.17 | $24.07 | 5,850 | — | — |
| 1993-07-08 | $17.17 | $24.07 | 16,050 | — | — |
| 1993-07-07 | $17.08 | $23.96 | 10,650 | — | — |
| 1993-07-06 | $17.00 | $23.84 | 24,300 | — | — |
| 1993-07-02 | $16.92 | $23.72 | 19,350 | — | — |
| 1993-07-01 | $16.83 | $23.60 | 7,200 | — | — |
| 1993-06-30 | $16.83 | $23.60 | 9,000 | — | — |
| 1993-06-29 | $16.92 | $23.72 | 38,250 | — | — |
| 1993-06-28 | $17.00 | $23.84 | 13,200 | — | — |
| 1993-06-25 | $16.92 | $23.72 | 10,800 | — | — |
| 1993-06-24 | $17.00 | $23.84 | 10,350 | — | — |
| 1993-06-23 | $17.00 | $23.84 | 14,100 | — | — |
| 1993-06-22 | $17.00 | $23.84 | 15,000 | — | — |
| 1993-06-21 | $17.17 | $24.07 | 18,750 | — | — |
| 1993-06-18 | $17.17 | $24.07 | 20,850 | — | — |
| 1993-06-17 | $17.00 | $23.84 | 19,050 | — | — |
| 1993-06-16 | $17.08 | $23.96 | 4,050 | — | — |
| 1993-06-15 | $17.17 | $24.07 | 21,150 | — | — |
| 1993-06-14 | $17.08 | $23.96 | 8,400 | — | — |
| 1993-06-11 | $17.00 | $23.84 | 7,950 | — | — |
| 1993-06-10 | $17.17 | $24.07 | 10,350 | — | — |
| 1993-06-09 | $17.17 | $24.07 | 46,350 | — | — |
| 1993-06-08 | $17.00 | $23.84 | 6,600 | — | — |
| 1993-06-07 | $17.25 | $24.19 | 34,950 | — | — |
| 1993-06-04 | $17.50 | $24.54 | 9,750 | — | — |
| 1993-06-03 | $17.83 | $25.01 | 21,000 | — | — |
| 1993-06-02 | $18.00 | $25.24 | 18,300 | — | — |
| 1993-06-01 | $17.50 | $24.54 | 21,450 | — | — |
| 1993-05-28 | $17.08 | $23.96 | 10,650 | — | — |
| 1993-05-27 | $17.00 | $23.84 | 34,200 | — | — |
| 1993-05-26 | $17.17 | $24.07 | 14,250 | — | — |
| 1993-05-25 | $17.17 | $24.07 | 13,650 | — | — |
| 1993-05-24 | $17.25 | $24.19 | 9,000 | — | — |
| 1993-05-21 | $17.25 | $24.19 | 7,950 | — | — |
| 1993-05-20 | $17.25 | $24.19 | 18,450 | — | — |
| 1993-05-19 | $16.83 | $23.60 | 45,750 | — | — |
| 1993-05-18 | $16.83 | $23.60 | 10,650 | — | — |
| 1993-05-17 | $17.00 | $23.84 | 6,150 | — | — |
| 1993-05-14 | $16.92 | $23.72 | 7,950 | — | — |
| 1993-05-13 | $17.00 | $23.84 | 13,800 | — | — |
| 1993-05-12 | $17.08 | $23.96 | 9,150 | — | — |
| 1993-05-11 | $16.92 | $23.72 | 21,600 | — | — |
| 1993-05-10 | $17.33 | $24.31 | 8,100 | — | — |
| 1993-05-07 | $17.58 | $24.36 | 33,750 | — | — |
| 1993-05-06 | $17.25 | $23.90 | 15,750 | — | — |
| 1993-05-05 | $16.92 | $23.43 | 9,900 | — | — |
| 1993-05-04 | $16.75 | $23.20 | 7,950 | — | — |
| 1993-05-03 | $16.75 | $23.20 | 12,600 | — | — |
| 1993-04-30 | $16.67 | $23.09 | 20,250 | — | — |
| 1993-04-29 | $16.83 | $23.32 | 9,150 | — | — |
| 1993-04-28 | $16.58 | $22.97 | 20,400 | — | — |
| 1993-04-27 | $16.92 | $23.43 | 13,050 | — | — |
| 1993-04-26 | $16.75 | $23.20 | 11,850 | — | — |
| 1993-04-23 | $16.83 | $23.32 | 7,800 | — | — |
| 1993-04-22 | $16.92 | $23.43 | 15,000 | — | — |
| 1993-04-21 | $16.92 | $23.43 | 10,350 | — | — |
| 1993-04-20 | $16.83 | $23.32 | 20,850 | — | — |
| 1993-04-19 | $16.83 | $23.32 | 24,450 | — | — |
| 1993-04-16 | $17.00 | $23.55 | 28,350 | — | — |
| 1993-04-15 | $17.00 | $23.55 | 158,850 | — | — |
| 1993-04-14 | $16.92 | $23.43 | 10,350 | — | — |
| 1993-04-13 | $16.92 | $23.43 | 15,900 | — | — |
| 1993-04-12 | $16.92 | $23.43 | 10,650 | — | — |
| 1993-04-08 | $16.75 | $23.20 | 164,400 | — | — |
| 1993-04-07 | $16.83 | $23.32 | 22,800 | — | — |
| 1993-04-06 | $16.83 | $23.32 | 6,450 | — | — |
| 1993-04-05 | $17.08 | $23.66 | 11,700 | — | — |
| 1993-04-02 | $17.08 | $23.66 | 14,400 | — | — |
| 1993-04-01 | $17.08 | $23.66 | 13,350 | — | — |
| 1993-03-31 | $17.17 | $23.78 | 13,950 | — | — |
| 1993-03-30 | $17.00 | $23.55 | 25,350 | — | — |
| 1993-03-29 | $17.08 | $23.66 | 16,800 | — | — |
| 1993-03-26 | $17.25 | $23.90 | 5,400 | — | — |
| 1993-03-25 | $17.42 | $24.13 | 3,450 | — | — |
| 1993-03-24 | $17.58 | $24.36 | 19,200 | — | — |
| 1993-03-23 | $17.58 | $24.36 | 7,350 | — | — |
| 1993-03-22 | $17.50 | $24.24 | 22,200 | — | — |
| 1993-03-19 | $17.42 | $24.13 | 20,700 | — | — |
| 1993-03-18 | $17.58 | $24.36 | 15,450 | — | — |
| 1993-03-17 | $17.58 | $24.36 | 31,500 | — | — |
| 1993-03-16 | $17.33 | $24.01 | 29,700 | — | — |
| 1993-03-15 | $17.25 | $23.90 | 36,750 | — | — |
| 1993-03-12 | $16.92 | $23.43 | 24,300 | — | — |
| 1993-03-11 | $17.25 | $23.90 | 13,950 | — | — |
| 1993-03-10 | $17.25 | $23.90 | 13,350 | — | — |
| 1993-03-09 | $17.33 | $24.01 | 10,800 | — | — |
| 1993-03-08 | $17.33 | $24.01 | 35,850 | — | — |
| 1993-03-05 | $17.17 | $23.78 | 9,000 | — | — |
| 1993-03-04 | $17.17 | $23.78 | 26,550 | — | — |
| 1993-03-03 | $17.42 | $24.13 | 7,050 | — | — |
| 1993-03-02 | $17.42 | $24.13 | 10,050 | — | — |
| 1993-03-01 | $17.50 | $24.24 | 43,650 | — | — |
| 1993-02-26 | $17.33 | $24.01 | 11,850 | — | — |
| 1993-02-25 | $17.42 | $24.13 | 35,850 | — | — |
| 1993-02-24 | $17.33 | $24.01 | 16,200 | — | — |
| 1993-02-23 | $17.33 | $24.01 | 11,400 | — | — |
| 1993-02-22 | $17.33 | $24.01 | 7,200 | — | — |
| 1993-02-19 | $17.42 | $24.13 | 19,500 | — | — |
| 1993-02-18 | $17.33 | $24.01 | 10,800 | — | — |
| 1993-02-17 | $17.25 | $23.90 | 9,000 | — | — |
| 1993-02-16 | $17.33 | $24.01 | 8,400 | — | — |
| 1993-02-12 | $17.25 | $23.90 | 8,700 | — | — |
| 1993-02-11 | $17.25 | $23.90 | 9,600 | — | — |
| 1993-02-10 | $17.42 | $24.13 | 5,850 | — | — |
| 1993-02-09 | $17.42 | $24.13 | 10,950 | — | — |
| 1993-02-08 | $17.50 | $24.24 | 16,950 | — | — |
| 1993-02-05 | $17.58 | $24.06 | 23,400 | — | — |
| 1993-02-04 | $17.75 | $24.29 | 16,500 | — | — |
| 1993-02-03 | $17.92 | $24.52 | 15,450 | — | — |
| 1993-02-02 | $17.92 | $24.52 | 10,800 | — | — |
| 1993-02-01 | $17.83 | $24.40 | 12,600 | — | — |
| 1993-01-29 | $17.92 | $24.52 | 12,450 | — | — |
| 1993-01-28 | $18.42 | $25.20 | 25,800 | — | — |
| 1993-01-27 | $18.50 | $25.32 | 18,600 | — | — |
| 1993-01-26 | $17.83 | $24.40 | 6,600 | — | — |
| 1993-01-25 | $17.67 | $24.18 | 8,400 | — | — |
| 1993-01-22 | $17.50 | $23.95 | 5,700 | — | — |
| 1993-01-21 | $17.33 | $23.72 | 7,950 | — | — |
| 1993-01-20 | $17.08 | $23.38 | 55,050 | — | — |
| 1993-01-19 | $17.33 | $23.72 | 17,700 | — | — |
| 1993-01-18 | $17.42 | $23.83 | 4,050 | — | — |
| 1993-01-15 | $17.50 | $23.95 | 14,250 | — | — |
| 1993-01-14 | $17.42 | $23.83 | 23,400 | — | — |
| 1993-01-13 | $16.92 | $23.15 | 18,600 | — | — |
| 1993-01-12 | $16.67 | $22.81 | 14,700 | — | — |
| 1993-01-11 | $16.67 | $22.81 | 17,100 | — | — |
| 1993-01-08 | $16.92 | $23.15 | 28,500 | — | — |
| 1993-01-07 | $17.08 | $23.38 | 15,600 | — | — |
| 1993-01-06 | $17.75 | $24.29 | 39,300 | — | — |
| 1993-01-05 | $18.50 | $25.32 | 23,250 | — | — |
| 1993-01-04 | $18.67 | $25.54 | 23,250 | — | — |