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 | $17.94 | $27.97 | 341,800 | — | — |
| 1993-12-30 | $18.06 | $28.16 | 14,000 | — | — |
| 1993-12-29 | $18.06 | $28.16 | 35,600 | — | — |
| 1993-12-28 | $17.94 | $27.97 | 29,800 | — | — |
| 1993-12-27 | $18.00 | $28.06 | 12,600 | — | — |
| 1993-12-23 | $18.06 | $28.16 | 272,000 | — | — |
| 1993-12-22 | $18.13 | $28.26 | 174,800 | — | — |
| 1993-12-21 | $18.06 | $28.16 | 41,400 | — | — |
| 1993-12-20 | $18.19 | $28.36 | 25,200 | — | — |
| 1993-12-17 | $18.13 | $28.26 | 37,400 | — | — |
| 1993-12-16 | $18.06 | $28.16 | 18,600 | — | — |
| 1993-12-15 | $18.06 | $28.16 | 55,800 | — | — |
| 1993-12-14 | $18.13 | $28.26 | 56,000 | — | — |
| 1993-12-13 | $18.13 | $28.26 | 28,000 | — | — |
| 1993-12-10 | $18.13 | $28.26 | 24,000 | — | — |
| 1993-12-09 | $18.06 | $28.16 | 25,400 | — | — |
| 1993-12-08 | $18.13 | $28.26 | 34,600 | — | — |
| 1993-12-07 | $18.13 | $28.26 | 225,600 | — | — |
| 1993-12-06 | $18.19 | $28.36 | 17,000 | — | — |
| 1993-12-03 | $18.06 | $28.16 | 112,000 | — | — |
| 1993-12-02 | $18.13 | $28.26 | 18,400 | — | — |
| 1993-12-01 | $18.06 | $28.16 | 85,200 | — | — |
| 1993-11-30 | $18.00 | $28.06 | 55,400 | — | — |
| 1993-11-29 | $18.19 | $28.36 | 79,000 | — | — |
| 1993-11-26 | $17.88 | $27.87 | 22,800 | — | — |
| 1993-11-24 | $17.63 | $27.48 | 19,400 | — | — |
| 1993-11-23 | $17.38 | $27.09 | 16,800 | — | — |
| 1993-11-22 | $17.31 | $26.99 | 29,400 | — | — |
| 1993-11-19 | $17.38 | $27.09 | 13,200 | — | — |
| 1993-11-18 | $17.31 | $26.99 | 33,800 | — | — |
| 1993-11-17 | $17.63 | $27.48 | 29,200 | — | — |
| 1993-11-16 | $17.50 | $27.28 | 36,200 | — | — |
| 1993-11-15 | $17.44 | $27.19 | 85,200 | — | — |
| 1993-11-12 | $17.50 | $27.28 | 34,800 | — | — |
| 1993-11-11 | $17.50 | $27.28 | 6,400 | — | — |
| 1993-11-10 | $17.63 | $27.48 | 29,400 | — | — |
| 1993-11-09 | $17.50 | $27.28 | 58,800 | — | — |
| 1993-11-08 | $17.56 | $27.38 | 24,600 | — | — |
| 1993-11-05 | $17.50 | $27.28 | 106,800 | — | — |
| 1993-11-04 | $17.75 | $27.67 | 130,400 | — | — |
| 1993-11-03 | $18.31 | $28.10 | 71,200 | — | — |
| 1993-11-02 | $18.69 | $28.67 | 66,000 | — | — |
| 1993-11-01 | $18.75 | $28.77 | 26,600 | — | — |
| 1993-10-29 | $18.94 | $29.06 | 122,800 | — | — |
| 1993-10-28 | $18.94 | $29.06 | 87,800 | — | — |
| 1993-10-27 | $19.00 | $29.15 | 33,200 | — | — |
| 1993-10-26 | $18.94 | $29.06 | 37,400 | — | — |
| 1993-10-25 | $18.69 | $28.67 | 43,400 | — | — |
| 1993-10-22 | $18.69 | $28.67 | 63,200 | — | — |
| 1993-10-21 | $18.81 | $28.87 | 132,600 | — | — |
| 1993-10-20 | $19.00 | $29.15 | 44,800 | — | — |
| 1993-10-19 | $19.06 | $29.25 | 20,200 | — | — |
| 1993-10-18 | $19.25 | $29.54 | 71,400 | — | — |
| 1993-10-15 | $19.13 | $29.35 | 22,200 | — | — |
| 1993-10-14 | $19.06 | $29.25 | 82,000 | — | — |
| 1993-10-13 | $19.00 | $29.15 | 35,200 | — | — |
| 1993-10-12 | $19.06 | $29.25 | 16,800 | — | — |
| 1993-10-11 | $19.00 | $29.15 | 19,200 | — | — |
| 1993-10-08 | $19.13 | $29.35 | 30,400 | — | — |
| 1993-10-07 | $19.06 | $29.25 | 21,200 | — | — |
| 1993-10-06 | $18.94 | $29.06 | 93,800 | — | — |
| 1993-10-05 | $19.06 | $29.25 | 19,200 | — | — |
| 1993-10-04 | $19.13 | $29.35 | 32,600 | — | — |
| 1993-10-01 | $19.06 | $29.25 | 9,400 | — | — |
| 1993-09-30 | $19.13 | $29.35 | 25,600 | — | — |
| 1993-09-29 | $19.13 | $29.35 | 39,000 | — | — |
| 1993-09-28 | $19.06 | $29.25 | 30,600 | — | — |
| 1993-09-27 | $19.00 | $29.15 | 15,600 | — | — |
| 1993-09-24 | $19.06 | $29.25 | 94,600 | — | — |
| 1993-09-23 | $19.13 | $29.35 | 19,200 | — | — |
| 1993-09-22 | $19.13 | $29.35 | 18,800 | — | — |
| 1993-09-21 | $19.06 | $29.25 | 59,000 | — | — |
| 1993-09-20 | $19.00 | $29.15 | 23,400 | — | — |
| 1993-09-17 | $19.13 | $29.35 | 39,200 | — | — |
| 1993-09-16 | $19.13 | $29.35 | 28,000 | — | — |
| 1993-09-15 | $19.13 | $29.35 | 37,600 | — | — |
| 1993-09-14 | $19.06 | $29.25 | 36,200 | — | — |
| 1993-09-13 | $19.13 | $29.35 | 51,200 | — | — |
| 1993-09-10 | $19.13 | $29.35 | 16,800 | — | — |
| 1993-09-09 | $19.06 | $29.25 | 105,200 | — | — |
| 1993-09-08 | $19.13 | $29.35 | 35,200 | — | — |
| 1993-09-07 | $19.06 | $29.25 | 45,200 | — | — |
| 1993-09-03 | $19.13 | $29.35 | 36,600 | — | — |
| 1993-09-02 | $19.06 | $29.25 | 45,800 | — | — |
| 1993-09-01 | $19.06 | $29.25 | 43,800 | — | — |
| 1993-08-31 | $19.06 | $29.25 | 21,400 | — | — |
| 1993-08-30 | $19.06 | $29.25 | 23,400 | — | — |
| 1993-08-27 | $19.06 | $29.25 | 26,800 | — | — |
| 1993-08-26 | $19.13 | $29.35 | 38,600 | — | — |
| 1993-08-25 | $19.19 | $29.44 | 54,200 | — | — |
| 1993-08-24 | $19.13 | $29.35 | 47,800 | — | — |
| 1993-08-23 | $19.06 | $29.25 | 90,400 | — | — |
| 1993-08-20 | $19.19 | $29.44 | 85,800 | — | — |
| 1993-08-19 | $19.06 | $29.25 | 92,400 | — | — |
| 1993-08-18 | $19.06 | $29.25 | 155,600 | — | — |
| 1993-08-17 | $18.94 | $29.06 | 176,800 | — | — |
| 1993-08-16 | $18.88 | $28.96 | 207,000 | — | — |
| 1993-08-13 | $18.75 | $28.77 | 766,600 | — | — |
| 1993-08-12 | $18.63 | $28.58 | 38,000 | — | — |
| 1993-08-11 | $18.69 | $28.67 | 33,800 | — | — |
| 1993-08-10 | $18.63 | $28.58 | 102,400 | — | — |
| 1993-08-09 | $18.75 | $28.77 | 71,800 | — | — |
| 1993-08-06 | $18.69 | $28.67 | 14,600 | — | — |
| 1993-08-05 | $18.69 | $28.67 | 31,800 | — | — |
| 1993-08-04 | $18.69 | $28.67 | 26,000 | — | — |
| 1993-08-03 | $19.00 | $28.72 | 63,800 | — | — |
| 1993-08-02 | $19.06 | $28.81 | 43,600 | — | — |
| 1993-07-30 | $19.00 | $28.72 | 17,400 | — | — |
| 1993-07-29 | $19.06 | $28.81 | 17,600 | — | — |
| 1993-07-28 | $19.00 | $28.72 | 13,000 | — | — |
| 1993-07-27 | $19.06 | $28.81 | 10,400 | — | — |
| 1993-07-26 | $19.00 | $28.72 | 37,200 | — | — |
| 1993-07-23 | $19.06 | $28.81 | 21,600 | — | — |
| 1993-07-22 | $19.06 | $28.81 | 13,800 | — | — |
| 1993-07-21 | $19.19 | $29.00 | 14,800 | — | — |
| 1993-07-20 | $19.19 | $29.00 | 35,200 | — | — |
| 1993-07-19 | $19.13 | $28.91 | 42,400 | — | — |
| 1993-07-16 | $19.06 | $28.81 | 27,600 | — | — |
| 1993-07-15 | $19.13 | $28.91 | 19,400 | — | — |
| 1993-07-14 | $19.25 | $29.09 | 38,600 | — | — |
| 1993-07-13 | $19.25 | $29.09 | 47,200 | — | — |
| 1993-07-12 | $19.00 | $28.72 | 34,800 | — | — |
| 1993-07-09 | $19.06 | $28.81 | 15,800 | — | — |
| 1993-07-08 | $19.00 | $28.72 | 13,000 | — | — |
| 1993-07-07 | $19.06 | $28.81 | 18,400 | — | — |
| 1993-07-06 | $19.00 | $28.72 | 20,400 | — | — |
| 1993-07-02 | $19.19 | $29.00 | 25,200 | — | — |
| 1993-07-01 | $19.13 | $28.91 | 32,000 | — | — |
| 1993-06-30 | $19.00 | $28.72 | 39,200 | — | — |
| 1993-06-29 | $19.13 | $28.91 | 32,800 | — | — |
| 1993-06-28 | $19.06 | $28.81 | 51,200 | — | — |
| 1993-06-25 | $18.81 | $28.43 | 22,000 | — | — |
| 1993-06-24 | $18.75 | $28.34 | 82,600 | — | — |
| 1993-06-23 | $18.69 | $28.24 | 32,800 | — | — |
| 1993-06-22 | $18.44 | $27.87 | 50,600 | — | — |
| 1993-06-21 | $18.44 | $27.87 | 34,400 | — | — |
| 1993-06-18 | $18.25 | $27.58 | 31,600 | — | — |
| 1993-06-17 | $18.19 | $27.49 | 27,000 | — | — |
| 1993-06-16 | $18.06 | $27.30 | 21,800 | — | — |
| 1993-06-15 | $18.00 | $27.20 | 72,800 | — | — |
| 1993-06-14 | $18.00 | $27.20 | 37,000 | — | — |
| 1993-06-11 | $18.06 | $27.30 | 39,800 | — | — |
| 1993-06-10 | $18.06 | $27.30 | 30,800 | — | — |
| 1993-06-09 | $18.13 | $27.39 | 36,000 | — | — |
| 1993-06-08 | $18.13 | $27.39 | 36,800 | — | — |
| 1993-06-07 | $18.00 | $27.20 | 51,400 | — | — |
| 1993-06-04 | $18.00 | $27.20 | 41,200 | — | — |
| 1993-06-03 | $18.06 | $27.30 | 191,600 | — | — |
| 1993-06-02 | $18.00 | $27.20 | 49,400 | — | — |
| 1993-06-01 | $18.06 | $27.30 | 183,800 | — | — |
| 1993-05-28 | $18.00 | $27.20 | 24,400 | — | — |
| 1993-05-27 | $17.94 | $27.11 | 47,000 | — | — |
| 1993-05-26 | $18.00 | $27.20 | 97,600 | — | — |
| 1993-05-25 | $17.88 | $27.02 | 29,800 | — | — |
| 1993-05-24 | $17.63 | $26.64 | 23,400 | — | — |
| 1993-05-21 | $17.75 | $26.83 | 34,800 | — | — |
| 1993-05-20 | $17.56 | $26.54 | 72,800 | — | — |
| 1993-05-19 | $17.38 | $26.26 | 84,600 | — | — |
| 1993-05-18 | $17.06 | $25.79 | 70,400 | — | — |
| 1993-05-17 | $17.19 | $25.98 | 80,200 | — | — |
| 1993-05-14 | $17.13 | $25.88 | 45,400 | — | — |
| 1993-05-13 | $17.19 | $25.98 | 57,000 | — | — |
| 1993-05-12 | $17.31 | $26.17 | 58,800 | — | — |
| 1993-05-11 | $17.31 | $26.17 | 56,600 | — | — |
| 1993-05-10 | $17.19 | $25.98 | 56,400 | — | — |
| 1993-05-07 | $17.13 | $25.88 | 76,200 | — | — |
| 1993-05-06 | $17.00 | $25.69 | 94,600 | — | — |
| 1993-05-05 | $16.94 | $25.60 | 62,800 | — | — |
| 1993-05-04 | $16.88 | $25.50 | 64,800 | — | — |
| 1993-05-03 | $17.06 | $25.36 | 79,000 | — | — |
| 1993-04-30 | $17.38 | $25.82 | 93,200 | — | — |
| 1993-04-29 | $16.81 | $24.99 | 91,400 | — | — |
| 1993-04-28 | $16.63 | $24.71 | 207,800 | — | — |
| 1993-04-27 | $15.69 | $23.31 | 248,000 | — | — |
| 1993-04-26 | $16.75 | $24.89 | 114,800 | — | — |
| 1993-04-23 | $17.25 | $25.64 | 142,200 | — | — |
| 1993-04-22 | $17.44 | $25.91 | 85,000 | — | — |
| 1993-04-21 | $17.63 | $26.19 | 36,600 | — | — |
| 1993-04-20 | $17.69 | $26.29 | 113,600 | — | — |
| 1993-04-19 | $18.00 | $26.75 | 46,800 | — | — |
| 1993-04-16 | $18.06 | $26.84 | 29,000 | — | — |
| 1993-04-15 | $18.00 | $26.75 | 51,600 | — | — |
| 1993-04-14 | $18.13 | $26.94 | 104,400 | — | — |
| 1993-04-13 | $17.75 | $26.38 | 152,400 | — | — |
| 1993-04-12 | $18.00 | $26.75 | 111,600 | — | — |
| 1993-04-08 | $18.75 | $27.87 | 23,600 | — | — |
| 1993-04-07 | $18.69 | $27.77 | 20,200 | — | — |
| 1993-04-06 | $18.75 | $27.87 | 22,200 | — | — |
| 1993-04-05 | $18.75 | $27.87 | 45,400 | — | — |
| 1993-04-02 | $18.88 | $28.05 | 22,600 | — | — |
| 1993-04-01 | $19.06 | $28.33 | 21,400 | — | — |
| 1993-03-31 | $19.06 | $28.33 | 24,800 | — | — |
| 1993-03-30 | $19.13 | $28.42 | 47,000 | — | — |
| 1993-03-29 | $19.19 | $28.52 | 27,200 | — | — |
| 1993-03-26 | $19.25 | $28.61 | 49,800 | — | — |
| 1993-03-25 | $19.13 | $28.42 | 29,200 | — | — |
| 1993-03-24 | $19.06 | $28.33 | 41,400 | — | — |
| 1993-03-23 | $19.06 | $28.33 | 31,400 | — | — |
| 1993-03-22 | $19.19 | $28.52 | 35,200 | — | — |
| 1993-03-19 | $19.19 | $28.52 | 65,200 | — | — |
| 1993-03-18 | $19.38 | $28.79 | 36,600 | — | — |
| 1993-03-17 | $19.38 | $28.79 | 33,000 | — | — |
| 1993-03-16 | $19.38 | $28.79 | 48,600 | — | — |
| 1993-03-15 | $19.13 | $28.42 | 59,200 | — | — |
| 1993-03-12 | $19.19 | $28.52 | 43,800 | — | — |
| 1993-03-11 | $19.38 | $28.79 | 30,000 | — | — |
| 1993-03-10 | $19.25 | $28.61 | 50,800 | — | — |
| 1993-03-09 | $19.19 | $28.52 | 41,600 | — | — |
| 1993-03-08 | $19.31 | $28.70 | 45,200 | — | — |
| 1993-03-05 | $19.25 | $28.61 | 50,000 | — | — |
| 1993-03-04 | $19.38 | $28.79 | 40,600 | — | — |
| 1993-03-03 | $19.25 | $28.61 | 66,800 | — | — |
| 1993-03-02 | $18.94 | $28.14 | 31,000 | — | — |
| 1993-03-01 | $19.00 | $28.24 | 67,400 | — | — |
| 1993-02-26 | $18.81 | $27.96 | 53,600 | — | — |
| 1993-02-25 | $18.75 | $27.87 | 75,400 | — | — |
| 1993-02-24 | $18.50 | $27.49 | 52,800 | — | — |
| 1993-02-23 | $18.50 | $27.49 | 89,800 | — | — |
| 1993-02-22 | $18.50 | $27.49 | 51,000 | — | — |
| 1993-02-19 | $18.38 | $27.31 | 53,200 | — | — |
| 1993-02-18 | $18.25 | $27.12 | 41,400 | — | — |
| 1993-02-17 | $18.19 | $27.03 | 25,200 | — | — |
| 1993-02-16 | $18.25 | $27.12 | 38,800 | — | — |
| 1993-02-12 | $18.31 | $27.21 | 142,600 | — | — |
| 1993-02-11 | $18.25 | $27.12 | 30,400 | — | — |
| 1993-02-10 | $18.19 | $27.03 | 51,800 | — | — |
| 1993-02-09 | $18.19 | $27.03 | 105,000 | — | — |
| 1993-02-08 | $18.25 | $27.12 | 41,400 | — | — |
| 1993-02-05 | $18.06 | $26.84 | 59,400 | — | — |
| 1993-02-04 | $18.31 | $27.21 | 55,800 | — | — |
| 1993-02-03 | $18.50 | $27.07 | 45,000 | — | — |
| 1993-02-02 | $18.19 | $26.61 | 31,600 | — | — |
| 1993-02-01 | $18.19 | $26.61 | 34,800 | — | — |
| 1993-01-29 | $18.19 | $26.61 | 14,600 | — | — |
| 1993-01-28 | $18.19 | $26.61 | 36,000 | — | — |
| 1993-01-27 | $18.19 | $26.61 | 32,200 | — | — |
| 1993-01-26 | $18.25 | $26.70 | 43,600 | — | — |
| 1993-01-25 | $18.38 | $26.89 | 49,000 | — | — |
| 1993-01-22 | $18.50 | $27.07 | 33,200 | — | — |
| 1993-01-21 | $18.63 | $27.25 | 32,000 | — | — |
| 1993-01-20 | $18.44 | $26.98 | 19,800 | — | — |
| 1993-01-19 | $18.56 | $27.16 | 40,200 | — | — |
| 1993-01-18 | $18.38 | $26.89 | 22,800 | — | — |
| 1993-01-15 | $18.31 | $26.80 | 30,600 | — | — |
| 1993-01-14 | $18.25 | $26.70 | 43,600 | — | — |
| 1993-01-13 | $18.06 | $26.43 | 24,000 | — | — |
| 1993-01-12 | $18.06 | $26.43 | 82,200 | — | — |
| 1993-01-11 | $17.81 | $26.06 | 66,800 | — | — |
| 1993-01-08 | $17.94 | $26.25 | 65,400 | — | — |
| 1993-01-07 | $17.88 | $26.16 | 60,600 | — | — |
| 1993-01-06 | $18.25 | $26.70 | 33,800 | — | — |
| 1993-01-05 | $18.31 | $26.80 | 67,000 | — | — |
| 1993-01-04 | $18.44 | $26.98 | 44,200 | — | — |