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
- 1973-05-03 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 | $15.25 | $21.97 | 24,000 | — | — |
| 1993-12-30 | $15.44 | $22.24 | 22,400 | — | — |
| 1993-12-29 | $15.25 | $21.97 | 42,600 | — | — |
| 1993-12-28 | $14.88 | $21.43 | 69,600 | — | — |
| 1993-12-27 | $15.06 | $21.70 | 15,400 | — | — |
| 1993-12-23 | $15.00 | $21.61 | 34,400 | — | — |
| 1993-12-22 | $15.13 | $21.79 | 16,400 | — | — |
| 1993-12-21 | $15.38 | $22.15 | 43,400 | — | — |
| 1993-12-20 | $15.38 | $22.15 | 38,000 | — | — |
| 1993-12-17 | $15.44 | $22.24 | 17,000 | — | — |
| 1993-12-16 | $15.50 | $22.33 | 18,600 | — | — |
| 1993-12-15 | $15.50 | $22.33 | 45,200 | — | — |
| 1993-12-14 | $15.94 | $22.97 | 11,600 | — | — |
| 1993-12-13 | $16.06 | $23.15 | 82,800 | — | — |
| 1993-12-10 | $16.13 | $23.24 | 51,600 | — | — |
| 1993-12-09 | $16.13 | $23.24 | 11,200 | — | — |
| 1993-12-08 | $16.06 | $23.15 | 13,600 | — | — |
| 1993-12-07 | $16.13 | $23.24 | 24,000 | — | — |
| 1993-12-06 | $16.00 | $23.06 | 7,600 | — | — |
| 1993-12-03 | $16.00 | $23.06 | 13,800 | — | — |
| 1993-12-02 | $16.19 | $23.33 | 16,200 | — | — |
| 1993-12-01 | $16.13 | $23.24 | 13,400 | — | — |
| 1993-11-30 | $16.06 | $23.15 | 43,200 | — | — |
| 1993-11-29 | $16.13 | $23.24 | 31,200 | — | — |
| 1993-11-26 | $16.06 | $23.15 | 3,600 | — | — |
| 1993-11-24 | $16.06 | $23.15 | 20,200 | — | — |
| 1993-11-23 | $16.13 | $23.24 | 30,600 | — | — |
| 1993-11-22 | $15.94 | $22.97 | 8,600 | — | — |
| 1993-11-19 | $15.94 | $22.97 | 40,400 | — | — |
| 1993-11-18 | $16.19 | $23.33 | 14,200 | — | — |
| 1993-11-17 | $16.06 | $23.15 | 44,000 | — | — |
| 1993-11-16 | $16.38 | $23.23 | 29,800 | — | — |
| 1993-11-15 | $16.13 | $22.87 | 25,800 | — | — |
| 1993-11-12 | $16.13 | $22.87 | 65,800 | — | — |
| 1993-11-11 | $16.25 | $23.05 | 24,400 | — | — |
| 1993-11-10 | $16.25 | $23.05 | 30,200 | — | — |
| 1993-11-09 | $16.06 | $22.78 | 15,800 | — | — |
| 1993-11-08 | $16.06 | $22.78 | 27,200 | — | — |
| 1993-11-05 | $16.13 | $22.87 | 20,800 | — | — |
| 1993-11-04 | $16.25 | $23.05 | 46,200 | — | — |
| 1993-11-03 | $16.06 | $22.78 | 25,800 | — | — |
| 1993-11-02 | $16.00 | $22.70 | 14,600 | — | — |
| 1993-11-01 | $15.88 | $22.52 | 36,800 | — | — |
| 1993-10-29 | $15.69 | $22.25 | 11,800 | — | — |
| 1993-10-28 | $15.81 | $22.43 | 31,000 | — | — |
| 1993-10-27 | $15.81 | $22.43 | 19,600 | — | — |
| 1993-10-26 | $15.75 | $22.34 | 7,400 | — | — |
| 1993-10-25 | $15.69 | $22.25 | 33,400 | — | — |
| 1993-10-22 | $15.69 | $22.25 | 18,200 | — | — |
| 1993-10-21 | $15.63 | $22.16 | 59,800 | — | — |
| 1993-10-20 | $15.63 | $22.16 | 48,200 | — | — |
| 1993-10-19 | $15.69 | $22.25 | 23,200 | — | — |
| 1993-10-18 | $15.69 | $22.25 | 25,600 | — | — |
| 1993-10-15 | $15.44 | $21.90 | 11,200 | — | — |
| 1993-10-14 | $15.44 | $21.90 | 17,600 | — | — |
| 1993-10-13 | $15.31 | $21.72 | 24,800 | — | — |
| 1993-10-12 | $15.25 | $21.63 | 68,400 | — | — |
| 1993-10-11 | $15.50 | $21.99 | 37,600 | — | — |
| 1993-10-08 | $15.50 | $21.99 | 23,600 | — | — |
| 1993-10-07 | $15.44 | $21.90 | 22,000 | — | — |
| 1993-10-06 | $15.25 | $21.63 | 39,600 | — | — |
| 1993-10-05 | $15.13 | $21.46 | 32,400 | — | — |
| 1993-10-04 | $15.19 | $21.54 | 76,200 | — | — |
| 1993-10-01 | $15.25 | $21.63 | 32,000 | — | — |
| 1993-09-30 | $15.31 | $21.72 | 18,800 | — | — |
| 1993-09-29 | $15.50 | $21.99 | 13,200 | — | — |
| 1993-09-28 | $15.63 | $22.16 | 9,600 | — | — |
| 1993-09-27 | $15.56 | $22.08 | 60,200 | — | — |
| 1993-09-24 | $15.44 | $21.90 | 15,000 | — | — |
| 1993-09-23 | $15.38 | $21.81 | 18,200 | — | — |
| 1993-09-22 | $15.50 | $21.99 | 40,800 | — | — |
| 1993-09-21 | $15.69 | $22.25 | 24,600 | — | — |
| 1993-09-20 | $15.75 | $22.34 | 13,000 | — | — |
| 1993-09-17 | $15.69 | $22.25 | 27,600 | — | — |
| 1993-09-16 | $15.69 | $22.25 | 23,000 | — | — |
| 1993-09-15 | $15.75 | $22.34 | 16,600 | — | — |
| 1993-09-14 | $15.63 | $22.16 | 13,200 | — | — |
| 1993-09-13 | $15.75 | $22.34 | 13,200 | — | — |
| 1993-09-10 | $15.88 | $22.52 | 36,400 | — | — |
| 1993-09-09 | $15.81 | $22.43 | 22,800 | — | — |
| 1993-09-08 | $15.75 | $22.34 | 16,800 | — | — |
| 1993-09-07 | $15.75 | $22.34 | 27,200 | — | — |
| 1993-09-03 | $15.75 | $22.34 | 22,600 | — | — |
| 1993-09-02 | $15.81 | $22.43 | 22,200 | — | — |
| 1993-09-01 | $15.81 | $22.43 | 26,200 | — | — |
| 1993-08-31 | $15.63 | $22.16 | 9,000 | — | — |
| 1993-08-30 | $15.69 | $22.25 | 17,800 | — | — |
| 1993-08-27 | $15.50 | $21.99 | 31,400 | — | — |
| 1993-08-26 | $15.38 | $21.81 | 15,400 | — | — |
| 1993-08-25 | $15.50 | $21.99 | 15,600 | — | — |
| 1993-08-24 | $15.50 | $21.99 | 37,400 | — | — |
| 1993-08-23 | $15.44 | $21.90 | 30,800 | — | — |
| 1993-08-20 | $15.69 | $22.25 | 1,335,000 | — | — |
| 1993-08-19 | $15.69 | $22.25 | 21,600 | — | — |
| 1993-08-18 | $15.75 | $22.34 | 40,800 | — | — |
| 1993-08-17 | $15.56 | $22.08 | 21,400 | — | — |
| 1993-08-16 | $15.69 | $22.25 | 27,600 | — | — |
| 1993-08-13 | $15.81 | $22.08 | 29,400 | — | — |
| 1993-08-12 | $15.69 | $21.90 | 19,600 | — | — |
| 1993-08-11 | $15.75 | $21.99 | 49,800 | — | — |
| 1993-08-10 | $15.88 | $22.16 | 31,600 | — | — |
| 1993-08-09 | $15.81 | $22.08 | 58,000 | — | — |
| 1993-08-06 | $15.81 | $22.08 | 17,400 | — | — |
| 1993-08-05 | $15.81 | $22.08 | 18,200 | — | — |
| 1993-08-04 | $15.63 | $21.81 | 13,600 | — | — |
| 1993-08-03 | $15.63 | $21.81 | 34,800 | — | — |
| 1993-08-02 | $15.44 | $21.55 | 41,400 | — | — |
| 1993-07-30 | $15.06 | $21.03 | 44,400 | — | — |
| 1993-07-29 | $14.94 | $20.85 | 34,000 | — | — |
| 1993-07-28 | $15.13 | $21.12 | 28,600 | — | — |
| 1993-07-27 | $15.31 | $21.38 | 12,000 | — | — |
| 1993-07-26 | $15.44 | $21.55 | 39,600 | — | — |
| 1993-07-23 | $15.75 | $21.99 | 34,800 | — | — |
| 1993-07-22 | $15.50 | $21.64 | 30,200 | — | — |
| 1993-07-21 | $15.75 | $21.99 | 52,200 | — | — |
| 1993-07-20 | $15.75 | $21.99 | 123,200 | — | — |
| 1993-07-19 | $15.63 | $21.81 | 8,400 | — | — |
| 1993-07-16 | $15.63 | $21.81 | 28,800 | — | — |
| 1993-07-15 | $15.56 | $21.73 | 21,200 | — | — |
| 1993-07-14 | $15.50 | $21.64 | 14,600 | — | — |
| 1993-07-13 | $15.56 | $21.73 | 41,200 | — | — |
| 1993-07-12 | $15.44 | $21.55 | 23,000 | — | — |
| 1993-07-09 | $15.56 | $21.73 | 25,000 | — | — |
| 1993-07-08 | $15.25 | $21.29 | 51,400 | — | — |
| 1993-07-07 | $15.44 | $21.55 | 68,400 | — | — |
| 1993-07-06 | $15.56 | $21.73 | 31,600 | — | — |
| 1993-07-02 | $15.50 | $21.64 | 31,000 | — | — |
| 1993-07-01 | $15.50 | $21.64 | 29,600 | — | — |
| 1993-06-30 | $15.38 | $21.46 | 38,800 | — | — |
| 1993-06-29 | $15.38 | $21.46 | 28,400 | — | — |
| 1993-06-28 | $15.25 | $21.29 | 33,400 | — | — |
| 1993-06-25 | $15.13 | $21.12 | 108,600 | — | — |
| 1993-06-24 | $15.44 | $21.55 | 38,000 | — | — |
| 1993-06-23 | $15.00 | $20.94 | 27,000 | — | — |
| 1993-06-22 | $14.81 | $20.68 | 28,400 | — | — |
| 1993-06-21 | $14.63 | $20.42 | 13,800 | — | — |
| 1993-06-18 | $14.56 | $20.33 | 49,600 | — | — |
| 1993-06-17 | $14.56 | $20.33 | 30,800 | — | — |
| 1993-06-16 | $14.50 | $20.24 | 29,600 | — | — |
| 1993-06-15 | $14.50 | $20.24 | 24,200 | — | — |
| 1993-06-14 | $14.56 | $20.33 | 25,800 | — | — |
| 1993-06-11 | $14.63 | $20.42 | 14,400 | — | — |
| 1993-06-10 | $14.69 | $20.51 | 29,400 | — | — |
| 1993-06-09 | $14.69 | $20.51 | 31,800 | — | — |
| 1993-06-08 | $14.63 | $20.42 | 18,200 | — | — |
| 1993-06-07 | $14.75 | $20.59 | 27,800 | — | — |
| 1993-06-04 | $14.69 | $20.51 | 61,000 | — | — |
| 1993-06-03 | $14.56 | $20.33 | 25,800 | — | — |
| 1993-06-02 | $14.56 | $20.33 | 32,000 | — | — |
| 1993-06-01 | $14.75 | $20.59 | 20,600 | — | — |
| 1993-05-28 | $14.75 | $20.59 | 35,400 | — | — |
| 1993-05-27 | $14.75 | $20.59 | 17,800 | — | — |
| 1993-05-26 | $14.75 | $20.59 | 48,800 | — | — |
| 1993-05-25 | $14.56 | $20.33 | 26,600 | — | — |
| 1993-05-24 | $14.69 | $20.51 | 34,000 | — | — |
| 1993-05-21 | $14.75 | $20.24 | 33,400 | — | — |
| 1993-05-20 | $14.69 | $20.16 | 62,400 | — | — |
| 1993-05-19 | $14.75 | $20.24 | 99,200 | — | — |
| 1993-05-18 | $14.25 | $19.56 | 100,200 | — | — |
| 1993-05-17 | $14.50 | $19.90 | 83,600 | — | — |
| 1993-05-14 | $14.50 | $19.90 | 71,600 | — | — |
| 1993-05-13 | $14.06 | $19.30 | 196,200 | — | — |
| 1993-05-12 | $13.44 | $18.44 | 60,600 | — | — |
| 1993-05-11 | $13.25 | $18.18 | 48,600 | — | — |
| 1993-05-10 | $12.94 | $17.76 | 67,400 | — | — |
| 1993-05-07 | $12.88 | $17.67 | 43,000 | — | — |
| 1993-05-06 | $13.06 | $17.93 | 52,600 | — | — |
| 1993-05-05 | $12.94 | $17.76 | 68,600 | — | — |
| 1993-05-04 | $12.94 | $17.76 | 75,400 | — | — |
| 1993-05-03 | $12.88 | $17.67 | 51,400 | — | — |
| 1993-04-30 | $13.13 | $18.01 | 28,600 | — | — |
| 1993-04-29 | $13.06 | $17.93 | 21,000 | — | — |
| 1993-04-28 | $12.88 | $17.67 | 74,800 | — | — |
| 1993-04-27 | $13.13 | $18.01 | 50,600 | — | — |
| 1993-04-26 | $13.25 | $18.18 | 34,800 | — | — |
| 1993-04-23 | $13.25 | $18.18 | 48,200 | — | — |
| 1993-04-22 | $13.31 | $18.27 | 111,400 | — | — |
| 1993-04-21 | $13.06 | $17.93 | 39,200 | — | — |
| 1993-04-20 | $13.06 | $17.93 | 49,000 | — | — |
| 1993-04-19 | $13.13 | $18.01 | 45,000 | — | — |
| 1993-04-16 | $13.38 | $18.36 | 71,400 | — | — |
| 1993-04-15 | $13.56 | $18.61 | 35,800 | — | — |
| 1993-04-14 | $13.81 | $18.96 | 23,000 | — | — |
| 1993-04-13 | $13.75 | $18.87 | 27,000 | — | — |
| 1993-04-12 | $13.75 | $18.87 | 27,400 | — | — |
| 1993-04-08 | $13.94 | $19.13 | 53,600 | — | — |
| 1993-04-07 | $14.31 | $19.64 | 18,600 | — | — |
| 1993-04-06 | $14.19 | $19.47 | 19,000 | — | — |
| 1993-04-05 | $14.31 | $19.64 | 13,600 | — | — |
| 1993-04-02 | $14.38 | $19.73 | 27,000 | — | — |
| 1993-04-01 | $14.31 | $19.64 | 63,200 | — | — |
| 1993-03-31 | $14.44 | $19.81 | 49,800 | — | — |
| 1993-03-30 | $14.44 | $19.81 | 23,000 | — | — |
| 1993-03-29 | $14.50 | $19.90 | 25,600 | — | — |
| 1993-03-26 | $14.44 | $19.81 | 18,000 | — | — |
| 1993-03-25 | $14.25 | $19.56 | 21,400 | — | — |
| 1993-03-24 | $14.25 | $19.56 | 34,600 | — | — |
| 1993-03-23 | $14.44 | $19.81 | 17,200 | — | — |
| 1993-03-22 | $14.50 | $19.90 | 30,200 | — | — |
| 1993-03-19 | $14.38 | $19.73 | 10,400 | — | — |
| 1993-03-18 | $14.31 | $19.64 | 20,400 | — | — |
| 1993-03-17 | $14.19 | $19.47 | 37,200 | — | — |
| 1993-03-16 | $14.31 | $19.64 | 10,800 | — | — |
| 1993-03-15 | $14.44 | $19.81 | 27,200 | — | — |
| 1993-03-12 | $14.38 | $19.73 | 81,200 | — | — |
| 1993-03-11 | $14.38 | $19.73 | 10,600 | — | — |
| 1993-03-10 | $14.38 | $19.73 | 36,400 | — | — |
| 1993-03-09 | $14.38 | $19.73 | 24,200 | — | — |
| 1993-03-08 | $14.75 | $20.24 | 42,200 | — | — |
| 1993-03-05 | $14.44 | $19.81 | 34,000 | — | — |
| 1993-03-04 | $14.25 | $19.56 | 24,000 | — | — |
| 1993-03-03 | $14.13 | $19.39 | 19,400 | — | — |
| 1993-03-02 | $14.00 | $19.21 | 31,600 | — | — |
| 1993-03-01 | $14.00 | $19.21 | 7,800 | — | — |
| 1993-02-26 | $14.06 | $19.30 | 18,000 | — | — |
| 1993-02-25 | $13.88 | $19.04 | 55,200 | — | — |
| 1993-02-24 | $14.00 | $19.21 | 98,800 | — | — |
| 1993-02-23 | $14.00 | $19.21 | 39,200 | — | — |
| 1993-02-22 | $14.06 | $19.30 | 19,800 | — | — |
| 1993-02-19 | $14.00 | $19.21 | 31,000 | — | — |
| 1993-02-18 | $13.94 | $19.13 | 27,800 | — | — |
| 1993-02-17 | $13.88 | $19.04 | 18,200 | — | — |
| 1993-02-16 | $14.06 | $19.30 | 42,800 | — | — |
| 1993-02-12 | $14.50 | $19.56 | 28,200 | — | — |
| 1993-02-11 | $14.44 | $19.47 | 22,400 | — | — |
| 1993-02-10 | $14.31 | $19.30 | 32,000 | — | — |
| 1993-02-09 | $14.25 | $19.22 | 16,200 | — | — |
| 1993-02-08 | $14.31 | $19.30 | 18,800 | — | — |
| 1993-02-05 | $14.25 | $19.22 | 92,600 | — | — |
| 1993-02-04 | $14.19 | $19.14 | 47,000 | — | — |
| 1993-02-03 | $14.44 | $19.47 | 48,000 | — | — |
| 1993-02-02 | $14.25 | $19.22 | 24,400 | — | — |
| 1993-02-01 | $14.19 | $19.14 | 32,200 | — | — |
| 1993-01-29 | $14.25 | $19.22 | 13,800 | — | — |
| 1993-01-28 | $14.25 | $19.22 | 13,400 | — | — |
| 1993-01-27 | $14.19 | $19.14 | 61,200 | — | — |
| 1993-01-26 | $14.06 | $18.97 | 32,400 | — | — |
| 1993-01-25 | $14.13 | $19.05 | 139,400 | — | — |
| 1993-01-22 | $13.81 | $18.63 | 30,600 | — | — |
| 1993-01-21 | $13.81 | $18.63 | 132,600 | — | — |
| 1993-01-20 | $13.50 | $18.21 | 178,200 | — | — |
| 1993-01-19 | $13.50 | $18.21 | 41,000 | — | — |
| 1993-01-18 | $13.13 | $17.70 | 39,200 | — | — |
| 1993-01-15 | $13.31 | $17.96 | 35,800 | — | — |
| 1993-01-14 | $13.25 | $17.87 | 28,000 | — | — |
| 1993-01-13 | $13.44 | $18.12 | 29,600 | — | — |
| 1993-01-12 | $13.44 | $18.12 | 11,800 | — | — |
| 1993-01-11 | $13.44 | $18.12 | 11,000 | — | — |
| 1993-01-08 | $13.38 | $18.04 | 87,600 | — | — |
| 1993-01-07 | $13.50 | $18.21 | 25,800 | — | — |
| 1993-01-06 | $13.63 | $18.38 | 239,800 | — | — |
| 1993-01-05 | $13.63 | $18.38 | 88,000 | — | — |
| 1993-01-04 | $13.69 | $18.46 | 27,600 | — | — |