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 | $16.44 | $25.74 | 22,000 | — | — |
| 1993-12-30 | $16.44 | $25.74 | 23,600 | — | — |
| 1993-12-29 | $16.50 | $25.84 | 22,000 | — | — |
| 1993-12-28 | $16.56 | $25.94 | 15,000 | — | — |
| 1993-12-27 | $16.25 | $25.45 | 10,600 | — | — |
| 1993-12-23 | $16.19 | $25.35 | 56,000 | — | — |
| 1993-12-22 | $16.56 | $25.94 | 26,400 | — | — |
| 1993-12-21 | $16.31 | $25.54 | 14,000 | — | — |
| 1993-12-20 | $16.31 | $25.54 | 25,600 | — | — |
| 1993-12-17 | $16.13 | $25.25 | 39,000 | — | — |
| 1993-12-16 | $15.88 | $24.86 | 20,000 | — | — |
| 1993-12-15 | $16.06 | $25.15 | 40,600 | — | — |
| 1993-12-14 | $16.00 | $25.06 | 33,000 | — | — |
| 1993-12-13 | $15.81 | $24.76 | 31,200 | — | — |
| 1993-12-10 | $15.94 | $24.96 | 35,800 | — | — |
| 1993-12-09 | $16.00 | $25.06 | 78,000 | — | — |
| 1993-12-08 | $16.13 | $25.25 | 46,600 | — | — |
| 1993-12-07 | $16.25 | $25.45 | 67,600 | — | — |
| 1993-12-06 | $16.06 | $25.15 | 11,800 | — | — |
| 1993-12-03 | $16.00 | $25.06 | 22,600 | — | — |
| 1993-12-02 | $16.00 | $25.06 | 17,400 | — | — |
| 1993-12-01 | $16.00 | $25.06 | 25,200 | — | — |
| 1993-11-30 | $15.75 | $24.66 | 135,400 | — | — |
| 1993-11-29 | $16.19 | $25.35 | 12,400 | — | — |
| 1993-11-26 | $16.19 | $25.35 | 8,200 | — | — |
| 1993-11-24 | $16.06 | $25.15 | 26,600 | — | — |
| 1993-11-23 | $16.00 | $25.06 | 36,200 | — | — |
| 1993-11-22 | $16.13 | $25.25 | 32,200 | — | — |
| 1993-11-19 | $16.25 | $25.45 | 20,400 | — | — |
| 1993-11-18 | $16.50 | $25.84 | 24,000 | — | — |
| 1993-11-17 | $16.63 | $26.03 | 23,600 | — | — |
| 1993-11-16 | $16.56 | $25.94 | 22,600 | — | — |
| 1993-11-15 | $16.19 | $25.35 | 16,000 | — | — |
| 1993-11-12 | $16.25 | $25.45 | 18,600 | — | — |
| 1993-11-11 | $16.44 | $25.74 | 7,800 | — | — |
| 1993-11-10 | $16.44 | $25.74 | 32,000 | — | — |
| 1993-11-09 | $16.31 | $25.54 | 40,800 | — | — |
| 1993-11-08 | $16.13 | $25.25 | 48,600 | — | — |
| 1993-11-05 | $15.94 | $24.96 | 66,000 | — | — |
| 1993-11-04 | $15.94 | $24.96 | 81,200 | — | — |
| 1993-11-03 | $16.50 | $25.84 | 27,200 | — | — |
| 1993-11-02 | $17.19 | $26.91 | 23,200 | — | — |
| 1993-11-01 | $17.56 | $27.50 | 26,800 | — | — |
| 1993-10-29 | $17.50 | $27.40 | 23,800 | — | — |
| 1993-10-28 | $17.50 | $27.40 | 24,400 | — | — |
| 1993-10-27 | $17.44 | $27.31 | 22,800 | — | — |
| 1993-10-26 | $17.31 | $27.11 | 29,600 | — | — |
| 1993-10-25 | $17.00 | $26.62 | 20,800 | — | — |
| 1993-10-22 | $17.25 | $26.64 | 21,600 | — | — |
| 1993-10-21 | $17.69 | $27.32 | 13,800 | — | — |
| 1993-10-20 | $17.75 | $27.41 | 23,600 | — | — |
| 1993-10-19 | $17.63 | $27.22 | 20,200 | — | — |
| 1993-10-18 | $17.88 | $27.61 | 23,000 | — | — |
| 1993-10-15 | $18.00 | $27.80 | 36,600 | — | — |
| 1993-10-14 | $17.81 | $27.51 | 15,800 | — | — |
| 1993-10-13 | $17.63 | $27.22 | 10,000 | — | — |
| 1993-10-12 | $17.56 | $27.12 | 18,200 | — | — |
| 1993-10-11 | $17.56 | $27.12 | 18,600 | — | — |
| 1993-10-08 | $17.63 | $27.22 | 12,000 | — | — |
| 1993-10-07 | $17.75 | $27.41 | 15,800 | — | — |
| 1993-10-06 | $17.69 | $27.32 | 19,800 | — | — |
| 1993-10-05 | $17.81 | $27.51 | 19,600 | — | — |
| 1993-10-04 | $17.75 | $27.41 | 22,400 | — | — |
| 1993-10-01 | $17.88 | $27.61 | 19,200 | — | — |
| 1993-09-30 | $17.81 | $27.51 | 8,600 | — | — |
| 1993-09-29 | $17.81 | $27.51 | 7,000 | — | — |
| 1993-09-28 | $17.94 | $27.70 | 16,800 | — | — |
| 1993-09-27 | $17.94 | $27.70 | 14,400 | — | — |
| 1993-09-24 | $17.94 | $27.70 | 6,800 | — | — |
| 1993-09-23 | $17.94 | $27.70 | 16,000 | — | — |
| 1993-09-22 | $17.88 | $27.61 | 13,400 | — | — |
| 1993-09-21 | $17.88 | $27.61 | 14,000 | — | — |
| 1993-09-20 | $17.88 | $27.61 | 19,400 | — | — |
| 1993-09-17 | $17.88 | $27.61 | 41,600 | — | — |
| 1993-09-16 | $17.88 | $27.61 | 64,600 | — | — |
| 1993-09-15 | $17.81 | $27.51 | 57,200 | — | — |
| 1993-09-14 | $17.81 | $27.51 | 84,800 | — | — |
| 1993-09-13 | $17.81 | $27.51 | 22,000 | — | — |
| 1993-09-10 | $17.88 | $27.61 | 14,400 | — | — |
| 1993-09-09 | $17.81 | $27.51 | 19,200 | — | — |
| 1993-09-08 | $17.81 | $27.51 | 33,000 | — | — |
| 1993-09-07 | $18.00 | $27.80 | 33,000 | — | — |
| 1993-09-03 | $18.13 | $27.99 | 34,200 | — | — |
| 1993-09-02 | $18.00 | $27.80 | 22,400 | — | — |
| 1993-09-01 | $18.00 | $27.80 | 17,800 | — | — |
| 1993-08-31 | $18.00 | $27.80 | 19,800 | — | — |
| 1993-08-30 | $17.88 | $27.61 | 16,800 | — | — |
| 1993-08-27 | $17.88 | $27.61 | 22,600 | — | — |
| 1993-08-26 | $18.00 | $27.80 | 23,000 | — | — |
| 1993-08-25 | $18.00 | $27.80 | 115,400 | — | — |
| 1993-08-24 | $17.88 | $27.61 | 13,800 | — | — |
| 1993-08-23 | $17.81 | $27.51 | 22,600 | — | — |
| 1993-08-20 | $17.81 | $27.51 | 6,400 | — | — |
| 1993-08-19 | $17.75 | $27.41 | 26,600 | — | — |
| 1993-08-18 | $17.88 | $27.61 | 21,400 | — | — |
| 1993-08-17 | $17.69 | $27.32 | 34,200 | — | — |
| 1993-08-16 | $17.75 | $27.41 | 35,600 | — | — |
| 1993-08-13 | $17.88 | $27.61 | 25,600 | — | — |
| 1993-08-12 | $17.75 | $27.41 | 31,400 | — | — |
| 1993-08-11 | $17.75 | $27.41 | 36,600 | — | — |
| 1993-08-10 | $17.75 | $27.41 | 19,000 | — | — |
| 1993-08-09 | $17.63 | $27.22 | 14,600 | — | — |
| 1993-08-06 | $17.56 | $27.12 | 18,800 | — | — |
| 1993-08-05 | $17.63 | $27.22 | 20,600 | — | — |
| 1993-08-04 | $17.75 | $27.41 | 17,000 | — | — |
| 1993-08-03 | $17.63 | $27.22 | 38,200 | — | — |
| 1993-08-02 | $17.63 | $27.22 | 11,200 | — | — |
| 1993-07-30 | $17.69 | $27.32 | 1,249,000 | — | — |
| 1993-07-29 | $17.88 | $27.61 | 15,600 | — | — |
| 1993-07-28 | $17.75 | $27.41 | 29,800 | — | — |
| 1993-07-27 | $17.56 | $27.12 | 65,800 | — | — |
| 1993-07-26 | $17.69 | $27.32 | 73,800 | — | — |
| 1993-07-23 | $17.94 | $27.34 | 21,200 | — | — |
| 1993-07-22 | $18.00 | $27.43 | 13,400 | — | — |
| 1993-07-21 | $18.06 | $27.53 | 30,200 | — | — |
| 1993-07-20 | $18.06 | $27.53 | 29,800 | — | — |
| 1993-07-19 | $17.94 | $27.34 | 11,600 | — | — |
| 1993-07-16 | $17.88 | $27.24 | 10,200 | — | — |
| 1993-07-15 | $17.81 | $27.15 | 17,400 | — | — |
| 1993-07-14 | $17.81 | $27.15 | 5,200 | — | — |
| 1993-07-13 | $17.88 | $27.24 | 5,400 | — | — |
| 1993-07-12 | $17.88 | $27.24 | 32,000 | — | — |
| 1993-07-09 | $18.00 | $27.43 | 19,800 | — | — |
| 1993-07-08 | $17.88 | $27.24 | 14,400 | — | — |
| 1993-07-07 | $17.75 | $27.05 | 16,000 | — | — |
| 1993-07-06 | $17.69 | $26.95 | 18,000 | — | — |
| 1993-07-02 | $17.81 | $27.15 | 8,400 | — | — |
| 1993-07-01 | $17.81 | $27.15 | 12,600 | — | — |
| 1993-06-30 | $17.69 | $26.95 | 19,600 | — | — |
| 1993-06-29 | $17.63 | $26.86 | 12,600 | — | — |
| 1993-06-28 | $17.63 | $26.86 | 37,400 | — | — |
| 1993-06-25 | $17.56 | $26.76 | 16,600 | — | — |
| 1993-06-24 | $17.69 | $26.95 | 19,200 | — | — |
| 1993-06-23 | $17.44 | $26.57 | 22,000 | — | — |
| 1993-06-22 | $17.38 | $26.48 | 14,000 | — | — |
| 1993-06-21 | $17.19 | $26.19 | 18,800 | — | — |
| 1993-06-18 | $17.13 | $26.10 | 31,600 | — | — |
| 1993-06-17 | $17.19 | $26.19 | 8,600 | — | — |
| 1993-06-16 | $17.25 | $26.29 | 12,800 | — | — |
| 1993-06-15 | $17.31 | $26.38 | 26,800 | — | — |
| 1993-06-14 | $17.19 | $26.19 | 30,200 | — | — |
| 1993-06-11 | $17.06 | $26.00 | 13,200 | — | — |
| 1993-06-10 | $17.13 | $26.10 | 27,400 | — | — |
| 1993-06-09 | $17.06 | $26.00 | 15,600 | — | — |
| 1993-06-08 | $17.06 | $26.00 | 10,800 | — | — |
| 1993-06-07 | $17.06 | $26.00 | 20,800 | — | — |
| 1993-06-04 | $17.25 | $26.29 | 37,400 | — | — |
| 1993-06-03 | $17.13 | $26.10 | 18,600 | — | — |
| 1993-06-02 | $17.19 | $26.19 | 23,400 | — | — |
| 1993-06-01 | $17.38 | $26.48 | 16,600 | — | — |
| 1993-05-28 | $17.13 | $26.10 | 42,400 | — | — |
| 1993-05-27 | $17.31 | $26.38 | 14,800 | — | — |
| 1993-05-26 | $17.25 | $26.29 | 19,000 | — | — |
| 1993-05-25 | $17.25 | $26.29 | 64,000 | — | — |
| 1993-05-24 | $16.88 | $25.72 | 24,000 | — | — |
| 1993-05-21 | $16.63 | $25.34 | 41,600 | — | — |
| 1993-05-20 | $17.06 | $26.00 | 20,200 | — | — |
| 1993-05-19 | $16.94 | $25.81 | 34,600 | — | — |
| 1993-05-18 | $16.94 | $25.81 | 26,400 | — | — |
| 1993-05-17 | $17.19 | $26.19 | 27,200 | — | — |
| 1993-05-14 | $17.25 | $26.29 | 25,000 | — | — |
| 1993-05-13 | $17.44 | $26.57 | 16,200 | — | — |
| 1993-05-12 | $17.56 | $26.76 | 16,200 | — | — |
| 1993-05-11 | $17.56 | $26.76 | 35,200 | — | — |
| 1993-05-10 | $17.63 | $26.86 | 41,400 | — | — |
| 1993-05-07 | $17.63 | $26.86 | 23,600 | — | — |
| 1993-05-06 | $17.63 | $26.86 | 18,800 | — | — |
| 1993-05-05 | $17.56 | $26.76 | 23,400 | — | — |
| 1993-05-04 | $17.63 | $26.86 | 55,200 | — | — |
| 1993-05-03 | $17.69 | $26.95 | 62,800 | — | — |
| 1993-04-30 | $17.50 | $26.67 | 11,600 | — | — |
| 1993-04-29 | $17.63 | $26.86 | 22,000 | — | — |
| 1993-04-28 | $17.69 | $26.95 | 96,600 | — | — |
| 1993-04-27 | $17.63 | $26.86 | 134,600 | — | — |
| 1993-04-26 | $17.63 | $26.86 | 73,800 | — | — |
| 1993-04-23 | $17.81 | $26.78 | 129,000 | — | — |
| 1993-04-22 | $17.81 | $26.78 | 67,600 | — | — |
| 1993-04-21 | $17.81 | $26.78 | 337,800 | — | — |
| 1993-04-20 | $17.75 | $26.69 | 23,400 | — | — |
| 1993-04-19 | $17.69 | $26.60 | 28,600 | — | — |
| 1993-04-16 | $18.19 | $27.35 | 30,000 | — | — |
| 1993-04-15 | $18.25 | $27.44 | 22,200 | — | — |
| 1993-04-14 | $18.31 | $27.53 | 21,600 | — | — |
| 1993-04-13 | $18.31 | $27.53 | 21,600 | — | — |
| 1993-04-12 | $18.25 | $27.44 | 37,800 | — | — |
| 1993-04-08 | $18.19 | $27.35 | 23,400 | — | — |
| 1993-04-07 | $18.00 | $27.07 | 16,000 | — | — |
| 1993-04-06 | $18.00 | $27.07 | 23,400 | — | — |
| 1993-04-05 | $18.13 | $27.25 | 12,800 | — | — |
| 1993-04-02 | $18.06 | $27.16 | 21,800 | — | — |
| 1993-04-01 | $18.25 | $27.44 | 19,400 | — | — |
| 1993-03-31 | $18.25 | $27.44 | 26,600 | — | — |
| 1993-03-30 | $17.94 | $26.97 | 17,800 | — | — |
| 1993-03-29 | $17.88 | $26.88 | 7,800 | — | — |
| 1993-03-26 | $17.75 | $26.69 | 15,800 | — | — |
| 1993-03-25 | $17.75 | $26.69 | 15,400 | — | — |
| 1993-03-24 | $17.75 | $26.69 | 48,000 | — | — |
| 1993-03-23 | $17.69 | $26.60 | 24,800 | — | — |
| 1993-03-22 | $17.75 | $26.69 | 15,200 | — | — |
| 1993-03-19 | $17.88 | $26.88 | 57,400 | — | — |
| 1993-03-18 | $17.94 | $26.97 | 56,400 | — | — |
| 1993-03-17 | $17.56 | $26.41 | 78,200 | — | — |
| 1993-03-16 | $17.38 | $26.13 | 40,400 | — | — |
| 1993-03-15 | $17.31 | $26.03 | 26,200 | — | — |
| 1993-03-12 | $17.50 | $26.31 | 31,000 | — | — |
| 1993-03-11 | $17.81 | $26.78 | 17,200 | — | — |
| 1993-03-10 | $17.69 | $26.60 | 20,800 | — | — |
| 1993-03-09 | $17.69 | $26.60 | 40,800 | — | — |
| 1993-03-08 | $17.81 | $26.78 | 25,800 | — | — |
| 1993-03-05 | $17.63 | $26.50 | 34,000 | — | — |
| 1993-03-04 | $17.75 | $26.69 | 26,600 | — | — |
| 1993-03-03 | $17.88 | $26.88 | 39,200 | — | — |
| 1993-03-02 | $17.63 | $26.50 | 22,000 | — | — |
| 1993-03-01 | $17.63 | $26.50 | 32,000 | — | — |
| 1993-02-26 | $17.44 | $26.22 | 19,800 | — | — |
| 1993-02-25 | $17.44 | $26.22 | 22,600 | — | — |
| 1993-02-24 | $17.38 | $26.13 | 28,000 | — | — |
| 1993-02-23 | $17.25 | $25.94 | 33,600 | — | — |
| 1993-02-22 | $17.25 | $25.94 | 28,800 | — | — |
| 1993-02-19 | $16.81 | $25.28 | 40,000 | — | — |
| 1993-02-18 | $16.75 | $25.19 | 81,800 | — | — |
| 1993-02-17 | $16.94 | $25.47 | 18,000 | — | — |
| 1993-02-16 | $16.88 | $25.37 | 49,000 | — | — |
| 1993-02-12 | $16.88 | $25.37 | 16,400 | — | — |
| 1993-02-11 | $16.88 | $25.37 | 22,600 | — | — |
| 1993-02-10 | $16.75 | $25.19 | 17,800 | — | — |
| 1993-02-09 | $16.75 | $25.19 | 22,800 | — | — |
| 1993-02-08 | $16.69 | $25.09 | 37,800 | — | — |
| 1993-02-05 | $16.88 | $25.37 | 28,600 | — | — |
| 1993-02-04 | $17.06 | $25.66 | 19,200 | — | — |
| 1993-02-03 | $16.88 | $25.37 | 26,800 | — | — |
| 1993-02-02 | $16.69 | $25.09 | 35,800 | — | — |
| 1993-02-01 | $16.75 | $25.19 | 14,600 | — | — |
| 1993-01-29 | $16.69 | $25.09 | 16,000 | — | — |
| 1993-01-28 | $16.56 | $24.90 | 17,200 | — | — |
| 1993-01-27 | $16.50 | $24.81 | 43,000 | — | — |
| 1993-01-26 | $16.50 | $24.81 | 119,400 | — | — |
| 1993-01-25 | $16.50 | $24.81 | 130,400 | — | — |
| 1993-01-22 | $16.50 | $24.45 | 54,200 | — | — |
| 1993-01-21 | $16.69 | $24.73 | 37,400 | — | — |
| 1993-01-20 | $16.75 | $24.82 | 18,200 | — | — |
| 1993-01-19 | $16.63 | $24.64 | 40,600 | — | — |
| 1993-01-18 | $16.63 | $24.64 | 14,000 | — | — |
| 1993-01-15 | $16.63 | $24.64 | 25,000 | — | — |
| 1993-01-14 | $16.63 | $24.64 | 19,000 | — | — |
| 1993-01-13 | $16.63 | $24.64 | 106,000 | — | — |
| 1993-01-12 | $16.63 | $24.64 | 33,200 | — | — |
| 1993-01-11 | $16.69 | $24.73 | 35,400 | — | — |
| 1993-01-08 | $16.88 | $25.01 | 42,200 | — | — |
| 1993-01-07 | $16.94 | $25.10 | 40,600 | — | — |
| 1993-01-06 | $16.88 | $25.01 | 56,200 | — | — |
| 1993-01-05 | $16.94 | $25.10 | 45,600 | — | — |
| 1993-01-04 | $17.00 | $25.19 | 22,400 | — | — |