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 | $13.54 | $20.44 | 362,400 | — | — |
| 1993-12-30 | $13.56 | $20.47 | 250,200 | — | — |
| 1993-12-29 | $13.67 | $20.63 | 513,000 | — | — |
| 1993-12-28 | $13.73 | $20.72 | 442,800 | — | — |
| 1993-12-27 | $13.65 | $20.60 | 1,044,000 | — | — |
| 1993-12-23 | $13.46 | $20.32 | 433,800 | — | — |
| 1993-12-22 | $13.35 | $20.16 | 1,054,800 | — | — |
| 1993-12-21 | $13.31 | $20.10 | 785,400 | — | — |
| 1993-12-20 | $13.44 | $20.28 | 681,600 | — | — |
| 1993-12-17 | $13.42 | $20.25 | 1,030,800 | — | — |
| 1993-12-16 | $13.27 | $20.03 | 750,600 | — | — |
| 1993-12-15 | $13.13 | $19.81 | 389,400 | — | — |
| 1993-12-14 | $13.04 | $19.69 | 723,000 | — | — |
| 1993-12-13 | $13.10 | $19.78 | 1,036,200 | — | — |
| 1993-12-10 | $13.10 | $19.78 | 521,400 | — | — |
| 1993-12-09 | $13.33 | $20.13 | 611,400 | — | — |
| 1993-12-08 | $13.38 | $20.19 | 879,000 | — | — |
| 1993-12-07 | $13.33 | $20.13 | 842,400 | — | — |
| 1993-12-06 | $13.40 | $20.22 | 954,000 | — | — |
| 1993-12-03 | $13.31 | $20.10 | 952,800 | — | — |
| 1993-12-02 | $13.29 | $20.06 | 1,008,600 | — | — |
| 1993-12-01 | $13.50 | $20.38 | 942,000 | — | — |
| 1993-11-30 | $13.35 | $20.16 | 1,609,800 | — | — |
| 1993-11-29 | $13.13 | $19.81 | 664,800 | — | — |
| 1993-11-26 | $13.33 | $20.13 | 172,200 | — | — |
| 1993-11-24 | $13.23 | $19.97 | 389,400 | — | — |
| 1993-11-23 | $13.21 | $19.94 | 692,400 | — | — |
| 1993-11-22 | $13.19 | $19.91 | 519,600 | — | — |
| 1993-11-19 | $13.33 | $20.13 | 514,800 | — | — |
| 1993-11-18 | $13.42 | $20.25 | 628,200 | — | — |
| 1993-11-17 | $13.46 | $20.32 | 421,200 | — | — |
| 1993-11-16 | $13.56 | $20.47 | 626,400 | — | — |
| 1993-11-15 | $13.56 | $20.47 | 357,000 | — | — |
| 1993-11-12 | $13.63 | $20.57 | 700,800 | — | — |
| 1993-11-11 | $13.63 | $20.57 | 631,200 | — | — |
| 1993-11-10 | $13.67 | $20.63 | 763,200 | — | — |
| 1993-11-09 | $13.52 | $20.41 | 1,229,400 | — | — |
| 1993-11-08 | $13.40 | $20.22 | 1,257,600 | — | — |
| 1993-11-05 | $13.27 | $20.03 | 993,600 | — | — |
| 1993-11-04 | $13.29 | $20.06 | 1,591,200 | — | — |
| 1993-11-03 | $13.25 | $20.00 | 1,327,200 | — | — |
| 1993-11-02 | $13.38 | $20.19 | 1,785,600 | — | — |
| 1993-11-01 | $13.42 | $20.25 | 2,063,400 | — | — |
| 1993-10-29 | $13.58 | $20.50 | 810,000 | — | — |
| 1993-10-28 | $13.65 | $20.60 | 839,400 | — | — |
| 1993-10-27 | $13.58 | $20.50 | 673,200 | — | — |
| 1993-10-26 | $13.71 | $20.69 | 1,179,000 | — | — |
| 1993-10-25 | $13.85 | $20.91 | 1,050,600 | — | — |
| 1993-10-22 | $13.88 | $20.94 | 3,700,200 | — | — |
| 1993-10-21 | $13.94 | $21.04 | 583,200 | — | — |
| 1993-10-20 | $13.92 | $21.01 | 541,200 | — | — |
| 1993-10-19 | $13.92 | $21.01 | 781,200 | — | — |
| 1993-10-18 | $13.90 | $20.98 | 828,000 | — | — |
| 1993-10-15 | $13.92 | $21.01 | 1,402,800 | — | — |
| 1993-10-14 | $13.79 | $20.82 | 1,094,400 | — | — |
| 1993-10-13 | $13.90 | $20.98 | 1,258,200 | — | — |
| 1993-10-12 | $13.92 | $21.01 | 870,600 | — | — |
| 1993-10-11 | $14.13 | $21.32 | 612,000 | — | — |
| 1993-10-08 | $14.15 | $21.35 | 827,400 | — | — |
| 1993-10-07 | $14.04 | $21.20 | 933,600 | — | — |
| 1993-10-06 | $14.04 | $21.20 | 1,408,200 | — | — |
| 1993-10-05 | $14.04 | $21.20 | 1,666,200 | — | — |
| 1993-10-04 | $14.77 | $22.13 | 501,600 | — | — |
| 1993-10-01 | $14.71 | $22.03 | 1,014,000 | — | — |
| 1993-09-30 | $14.54 | $21.78 | 471,000 | — | — |
| 1993-09-29 | $14.58 | $21.85 | 397,200 | — | — |
| 1993-09-28 | $14.75 | $22.10 | 240,600 | — | — |
| 1993-09-27 | $14.73 | $22.06 | 323,400 | — | — |
| 1993-09-24 | $14.71 | $22.03 | 538,200 | — | — |
| 1993-09-23 | $14.71 | $22.03 | 706,200 | — | — |
| 1993-09-22 | $14.98 | $22.44 | 375,000 | — | — |
| 1993-09-21 | $15.00 | $22.47 | 922,200 | — | — |
| 1993-09-20 | $15.00 | $22.47 | 832,200 | — | — |
| 1993-09-17 | $15.02 | $22.50 | 1,557,000 | — | — |
| 1993-09-16 | $15.15 | $22.69 | 640,800 | — | — |
| 1993-09-15 | $15.31 | $22.94 | 618,000 | — | — |
| 1993-09-14 | $15.06 | $22.56 | 1,104,000 | — | — |
| 1993-09-13 | $15.08 | $22.60 | 214,800 | — | — |
| 1993-09-10 | $15.23 | $22.81 | 789,000 | — | — |
| 1993-09-09 | $15.04 | $22.53 | 301,200 | — | — |
| 1993-09-08 | $15.04 | $22.53 | 727,200 | — | — |
| 1993-09-07 | $15.17 | $22.72 | 386,400 | — | — |
| 1993-09-03 | $15.08 | $22.60 | 457,200 | — | — |
| 1993-09-02 | $15.02 | $22.50 | 239,400 | — | — |
| 1993-09-01 | $15.10 | $22.63 | 345,600 | — | — |
| 1993-08-31 | $15.04 | $22.53 | 397,800 | — | — |
| 1993-08-30 | $15.02 | $22.50 | 732,000 | — | — |
| 1993-08-27 | $14.96 | $22.41 | 211,800 | — | — |
| 1993-08-26 | $15.00 | $22.47 | 235,800 | — | — |
| 1993-08-25 | $14.98 | $22.44 | 301,800 | — | — |
| 1993-08-24 | $15.06 | $22.56 | 467,400 | — | — |
| 1993-08-23 | $14.79 | $22.16 | 204,000 | — | — |
| 1993-08-20 | $14.98 | $22.44 | 560,400 | — | — |
| 1993-08-19 | $14.96 | $22.41 | 579,600 | — | — |
| 1993-08-18 | $14.63 | $21.91 | 483,600 | — | — |
| 1993-08-17 | $14.77 | $22.13 | 430,200 | — | — |
| 1993-08-16 | $14.90 | $22.31 | 377,400 | — | — |
| 1993-08-13 | $14.90 | $22.31 | 213,000 | — | — |
| 1993-08-12 | $14.85 | $22.25 | 798,600 | — | — |
| 1993-08-11 | $14.96 | $22.41 | 1,678,800 | — | — |
| 1993-08-10 | $14.92 | $22.35 | 359,400 | — | — |
| 1993-08-09 | $14.83 | $22.22 | 231,600 | — | — |
| 1993-08-06 | $14.71 | $22.03 | 195,600 | — | — |
| 1993-08-05 | $14.73 | $22.06 | 719,400 | — | — |
| 1993-08-04 | $14.69 | $22.00 | 619,800 | — | — |
| 1993-08-03 | $14.69 | $22.00 | 411,000 | — | — |
| 1993-08-02 | $14.50 | $21.72 | 477,000 | — | — |
| 1993-07-30 | $14.63 | $21.91 | 547,200 | — | — |
| 1993-07-29 | $14.56 | $21.81 | 364,800 | — | — |
| 1993-07-28 | $14.42 | $21.60 | 255,000 | — | — |
| 1993-07-27 | $14.46 | $21.66 | 444,600 | — | — |
| 1993-07-26 | $14.35 | $21.50 | 320,400 | — | — |
| 1993-07-23 | $14.38 | $21.53 | 575,400 | — | — |
| 1993-07-22 | $14.19 | $21.25 | 679,200 | — | — |
| 1993-07-21 | $14.25 | $21.35 | 604,800 | — | — |
| 1993-07-20 | $14.21 | $21.28 | 399,600 | — | — |
| 1993-07-19 | $14.23 | $21.32 | 890,400 | — | — |
| 1993-07-16 | $14.19 | $21.25 | 1,432,200 | — | — |
| 1993-07-15 | $14.27 | $21.38 | 1,491,000 | — | — |
| 1993-07-14 | $14.31 | $21.44 | 921,000 | — | — |
| 1993-07-13 | $14.35 | $21.50 | 568,800 | — | — |
| 1993-07-12 | $14.35 | $21.50 | 224,400 | — | — |
| 1993-07-09 | $14.40 | $21.57 | 447,600 | — | — |
| 1993-07-08 | $14.46 | $21.66 | 1,375,800 | — | — |
| 1993-07-07 | $14.35 | $21.50 | 274,800 | — | — |
| 1993-07-06 | $14.46 | $21.66 | 392,400 | — | — |
| 1993-07-02 | $14.63 | $21.74 | 409,200 | — | — |
| 1993-07-01 | $14.73 | $21.89 | 541,800 | — | — |
| 1993-06-30 | $14.56 | $21.65 | 700,800 | — | — |
| 1993-06-29 | $14.65 | $21.77 | 958,200 | — | — |
| 1993-06-28 | $14.46 | $21.49 | 1,330,200 | — | — |
| 1993-06-25 | $14.33 | $21.31 | 467,400 | — | — |
| 1993-06-24 | $14.38 | $21.37 | 618,600 | — | — |
| 1993-06-23 | $14.33 | $21.31 | 1,571,400 | — | — |
| 1993-06-22 | $14.27 | $21.21 | 999,000 | — | — |
| 1993-06-21 | $14.33 | $21.31 | 546,000 | — | — |
| 1993-06-18 | $14.31 | $21.28 | 816,600 | — | — |
| 1993-06-17 | $14.21 | $21.12 | 1,416,600 | — | — |
| 1993-06-16 | $14.17 | $21.06 | 1,827,600 | — | — |
| 1993-06-15 | $14.31 | $21.28 | 1,626,600 | — | — |
| 1993-06-14 | $14.35 | $21.34 | 714,000 | — | — |
| 1993-06-11 | $14.27 | $21.21 | 1,381,800 | — | — |
| 1993-06-10 | $14.52 | $21.59 | 936,000 | — | — |
| 1993-06-09 | $14.63 | $21.74 | 384,600 | — | — |
| 1993-06-08 | $14.54 | $21.62 | 901,800 | — | — |
| 1993-06-07 | $14.58 | $21.68 | 399,600 | — | — |
| 1993-06-04 | $14.92 | $22.17 | 238,800 | — | — |
| 1993-06-03 | $14.98 | $22.27 | 246,600 | — | — |
| 1993-06-02 | $15.08 | $22.42 | 454,800 | — | — |
| 1993-06-01 | $15.21 | $22.61 | 244,200 | — | — |
| 1993-05-28 | $14.98 | $22.27 | 499,200 | — | — |
| 1993-05-27 | $15.02 | $22.33 | 416,400 | — | — |
| 1993-05-26 | $15.10 | $22.45 | 686,400 | — | — |
| 1993-05-25 | $15.04 | $22.36 | 810,000 | — | — |
| 1993-05-24 | $14.90 | $22.14 | 311,400 | — | — |
| 1993-05-21 | $14.90 | $22.14 | 657,600 | — | — |
| 1993-05-20 | $15.04 | $22.36 | 786,600 | — | — |
| 1993-05-19 | $14.67 | $21.80 | 1,059,600 | — | — |
| 1993-05-18 | $14.65 | $21.77 | 1,410,000 | — | — |
| 1993-05-17 | $14.63 | $21.74 | 1,084,200 | — | — |
| 1993-05-14 | $14.85 | $22.08 | 847,800 | — | — |
| 1993-05-13 | $14.71 | $21.86 | 1,059,600 | — | — |
| 1993-05-12 | $15.13 | $22.48 | 492,600 | — | — |
| 1993-05-11 | $15.15 | $22.51 | 363,000 | — | — |
| 1993-05-10 | $15.15 | $22.51 | 853,200 | — | — |
| 1993-05-07 | $15.15 | $22.51 | 320,400 | — | — |
| 1993-05-06 | $15.21 | $22.61 | 1,456,200 | — | — |
| 1993-05-05 | $15.13 | $22.48 | 648,000 | — | — |
| 1993-05-04 | $14.92 | $22.17 | 592,800 | — | — |
| 1993-05-03 | $15.00 | $22.30 | 612,000 | — | — |
| 1993-04-30 | $14.92 | $22.17 | 543,000 | — | — |
| 1993-04-29 | $14.71 | $21.86 | 501,600 | — | — |
| 1993-04-28 | $14.71 | $21.86 | 636,600 | — | — |
| 1993-04-27 | $14.77 | $21.96 | 838,800 | — | — |
| 1993-04-26 | $15.08 | $22.42 | 634,800 | — | — |
| 1993-04-23 | $15.42 | $22.92 | 365,400 | — | — |
| 1993-04-22 | $15.35 | $22.82 | 445,200 | — | — |
| 1993-04-21 | $15.40 | $22.89 | 1,207,200 | — | — |
| 1993-04-20 | $15.71 | $23.35 | 400,800 | — | — |
| 1993-04-19 | $15.71 | $23.35 | 350,400 | — | — |
| 1993-04-16 | $15.69 | $23.32 | 667,200 | — | — |
| 1993-04-15 | $15.81 | $23.51 | 956,400 | — | — |
| 1993-04-14 | $15.81 | $23.51 | 202,800 | — | — |
| 1993-04-13 | $15.75 | $23.41 | 265,200 | — | — |
| 1993-04-12 | $15.81 | $23.51 | 691,800 | — | — |
| 1993-04-08 | $15.71 | $23.35 | 370,800 | — | — |
| 1993-04-07 | $15.71 | $23.35 | 331,800 | — | — |
| 1993-04-06 | $15.52 | $23.07 | 294,000 | — | — |
| 1993-04-05 | $15.44 | $22.95 | 415,200 | — | — |
| 1993-04-02 | $15.48 | $22.84 | 534,000 | — | — |
| 1993-04-01 | $15.73 | $23.21 | 321,600 | — | — |
| 1993-03-31 | $15.81 | $23.33 | 615,000 | — | — |
| 1993-03-30 | $15.54 | $22.93 | 459,000 | — | — |
| 1993-03-29 | $15.65 | $23.09 | 490,200 | — | — |
| 1993-03-26 | $15.65 | $23.09 | 388,800 | — | — |
| 1993-03-25 | $15.77 | $23.27 | 409,800 | — | — |
| 1993-03-24 | $15.75 | $23.24 | 801,000 | — | — |
| 1993-03-23 | $15.73 | $23.21 | 465,000 | — | — |
| 1993-03-22 | $15.65 | $23.09 | 282,600 | — | — |
| 1993-03-19 | $15.71 | $23.18 | 675,600 | — | — |
| 1993-03-18 | $15.75 | $23.24 | 490,800 | — | — |
| 1993-03-17 | $15.31 | $22.60 | 316,200 | — | — |
| 1993-03-16 | $15.50 | $22.87 | 288,600 | — | — |
| 1993-03-15 | $15.60 | $23.03 | 486,600 | — | — |
| 1993-03-12 | $15.42 | $22.75 | 590,400 | — | — |
| 1993-03-11 | $15.65 | $23.09 | 336,000 | — | — |
| 1993-03-10 | $15.63 | $23.06 | 351,000 | — | — |
| 1993-03-09 | $15.60 | $23.03 | 508,200 | — | — |
| 1993-03-08 | $15.71 | $23.18 | 560,400 | — | — |
| 1993-03-05 | $15.44 | $22.78 | 445,800 | — | — |
| 1993-03-04 | $15.65 | $23.09 | 473,400 | — | — |
| 1993-03-03 | $15.67 | $23.12 | 474,000 | — | — |
| 1993-03-02 | $15.67 | $23.12 | 588,600 | — | — |
| 1993-03-01 | $15.33 | $22.63 | 445,200 | — | — |
| 1993-02-26 | $15.79 | $23.30 | 709,200 | — | — |
| 1993-02-25 | $15.67 | $23.12 | 680,400 | — | — |
| 1993-02-24 | $15.33 | $22.63 | 567,600 | — | — |
| 1993-02-23 | $15.15 | $22.35 | 534,600 | — | — |
| 1993-02-22 | $14.94 | $22.04 | 753,000 | — | — |
| 1993-02-19 | $15.19 | $22.41 | 331,800 | — | — |
| 1993-02-18 | $15.29 | $22.57 | 973,200 | — | — |
| 1993-02-17 | $15.29 | $22.57 | 1,159,200 | — | — |
| 1993-02-16 | $15.31 | $22.60 | 1,614,600 | — | — |
| 1993-02-12 | $15.33 | $22.63 | 594,000 | — | — |
| 1993-02-11 | $15.63 | $23.06 | 447,600 | — | — |
| 1993-02-10 | $15.75 | $23.24 | 495,600 | — | — |
| 1993-02-09 | $15.92 | $23.49 | 518,400 | — | — |
| 1993-02-08 | $15.94 | $23.52 | 652,800 | — | — |
| 1993-02-05 | $15.94 | $23.52 | 985,200 | — | — |
| 1993-02-04 | $16.08 | $23.73 | 1,436,400 | — | — |
| 1993-02-03 | $15.88 | $23.43 | 1,699,800 | — | — |
| 1993-02-02 | $15.29 | $22.57 | 753,600 | — | — |
| 1993-02-01 | $15.17 | $22.38 | 1,047,000 | — | — |
| 1993-01-29 | $15.19 | $22.41 | 861,600 | — | — |
| 1993-01-28 | $15.25 | $22.50 | 517,800 | — | — |
| 1993-01-27 | $15.29 | $22.57 | 711,000 | — | — |
| 1993-01-26 | $15.42 | $22.75 | 403,800 | — | — |
| 1993-01-25 | $15.56 | $22.97 | 496,800 | — | — |
| 1993-01-22 | $15.27 | $22.54 | 325,200 | — | — |
| 1993-01-21 | $15.33 | $22.63 | 454,200 | — | — |
| 1993-01-20 | $15.29 | $22.57 | 536,400 | — | — |
| 1993-01-19 | $15.00 | $22.14 | 426,000 | — | — |
| 1993-01-18 | $15.04 | $22.20 | 707,400 | — | — |
| 1993-01-15 | $15.02 | $22.17 | 987,600 | — | — |
| 1993-01-14 | $15.08 | $22.26 | 1,454,400 | — | — |
| 1993-01-13 | $14.94 | $22.04 | 471,600 | — | — |
| 1993-01-12 | $14.98 | $22.10 | 791,400 | — | — |
| 1993-01-11 | $14.94 | $22.04 | 1,699,200 | — | — |
| 1993-01-08 | $14.83 | $21.89 | 1,359,000 | — | — |
| 1993-01-07 | $14.94 | $22.04 | 810,000 | — | — |
| 1993-01-06 | $15.04 | $22.20 | 769,200 | — | — |
| 1993-01-05 | $14.96 | $22.07 | 1,003,200 | — | — |
| 1993-01-04 | $15.17 | $22.22 | 857,400 | — | — |