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 | $17.00 | $24.76 | 45,800 | — | — |
| 1993-12-30 | $17.19 | $25.03 | 34,200 | — | — |
| 1993-12-29 | $17.13 | $24.94 | 45,200 | — | — |
| 1993-12-28 | $17.19 | $25.03 | 44,400 | — | — |
| 1993-12-27 | $17.13 | $24.94 | 27,200 | — | — |
| 1993-12-23 | $17.25 | $24.84 | 135,200 | — | — |
| 1993-12-22 | $17.13 | $24.66 | 31,400 | — | — |
| 1993-12-21 | $17.13 | $24.66 | 21,600 | — | — |
| 1993-12-20 | $17.13 | $24.66 | 49,600 | — | — |
| 1993-12-17 | $17.19 | $24.75 | 138,600 | — | — |
| 1993-12-16 | $17.00 | $24.48 | 46,600 | — | — |
| 1993-12-15 | $16.75 | $24.12 | 41,600 | — | — |
| 1993-12-14 | $16.75 | $24.12 | 49,000 | — | — |
| 1993-12-13 | $16.69 | $24.03 | 187,000 | — | — |
| 1993-12-10 | $16.50 | $23.76 | 43,400 | — | — |
| 1993-12-09 | $16.75 | $24.12 | 124,600 | — | — |
| 1993-12-08 | $16.94 | $24.39 | 125,400 | — | — |
| 1993-12-07 | $17.00 | $24.48 | 107,200 | — | — |
| 1993-12-06 | $16.69 | $24.03 | 40,600 | — | — |
| 1993-12-03 | $16.69 | $24.03 | 37,200 | — | — |
| 1993-12-02 | $16.63 | $23.94 | 39,600 | — | — |
| 1993-12-01 | $16.81 | $24.21 | 21,400 | — | — |
| 1993-11-30 | $16.69 | $24.03 | 128,600 | — | — |
| 1993-11-29 | $16.81 | $24.21 | 129,400 | — | — |
| 1993-11-26 | $16.88 | $24.30 | 11,200 | — | — |
| 1993-11-24 | $16.88 | $24.30 | 58,000 | — | — |
| 1993-11-23 | $16.56 | $23.85 | 239,000 | — | — |
| 1993-11-22 | $16.38 | $23.58 | 110,000 | — | — |
| 1993-11-19 | $16.56 | $23.85 | 103,400 | — | — |
| 1993-11-18 | $17.25 | $24.84 | 49,600 | — | — |
| 1993-11-17 | $17.00 | $24.48 | 82,600 | — | — |
| 1993-11-16 | $16.94 | $24.39 | 60,800 | — | — |
| 1993-11-15 | $16.50 | $23.76 | 96,000 | — | — |
| 1993-11-12 | $17.06 | $24.57 | 75,000 | — | — |
| 1993-11-11 | $17.00 | $24.48 | 25,800 | — | — |
| 1993-11-10 | $16.81 | $24.21 | 52,600 | — | — |
| 1993-11-09 | $16.81 | $24.21 | 36,600 | — | — |
| 1993-11-08 | $16.56 | $23.85 | 128,600 | — | — |
| 1993-11-05 | $16.38 | $23.58 | 154,600 | — | — |
| 1993-11-04 | $16.69 | $24.03 | 88,400 | — | — |
| 1993-11-03 | $17.00 | $24.48 | 59,200 | — | — |
| 1993-11-02 | $17.38 | $25.02 | 64,000 | — | — |
| 1993-11-01 | $17.50 | $25.20 | 35,000 | — | — |
| 1993-10-29 | $17.75 | $25.56 | 90,600 | — | — |
| 1993-10-28 | $17.63 | $25.38 | 64,600 | — | — |
| 1993-10-27 | $17.63 | $25.38 | 65,200 | — | — |
| 1993-10-26 | $17.50 | $25.20 | 71,400 | — | — |
| 1993-10-25 | $17.56 | $25.29 | 59,600 | — | — |
| 1993-10-22 | $17.56 | $25.29 | 54,600 | — | — |
| 1993-10-21 | $17.88 | $25.74 | 185,600 | — | — |
| 1993-10-20 | $18.06 | $26.01 | 145,400 | — | — |
| 1993-10-19 | $18.06 | $26.01 | 231,000 | — | — |
| 1993-10-18 | $18.13 | $26.10 | 114,000 | — | — |
| 1993-10-15 | $17.88 | $25.74 | 160,000 | — | — |
| 1993-10-14 | $17.50 | $25.20 | 191,600 | — | — |
| 1993-10-13 | $17.94 | $25.83 | 55,800 | — | — |
| 1993-10-12 | $18.00 | $25.92 | 62,800 | — | — |
| 1993-10-11 | $18.19 | $26.19 | 42,800 | — | — |
| 1993-10-08 | $18.06 | $26.01 | 84,600 | — | — |
| 1993-10-07 | $18.00 | $25.92 | 105,000 | — | — |
| 1993-10-06 | $18.19 | $26.19 | 25,600 | — | — |
| 1993-10-05 | $18.13 | $26.10 | 87,600 | — | — |
| 1993-10-04 | $18.13 | $26.10 | 50,200 | — | — |
| 1993-10-01 | $18.19 | $26.19 | 80,000 | — | — |
| 1993-09-30 | $18.19 | $26.19 | 103,400 | — | — |
| 1993-09-29 | $18.13 | $26.10 | 25,800 | — | — |
| 1993-09-28 | $18.25 | $26.28 | 125,800 | — | — |
| 1993-09-27 | $18.19 | $26.19 | 58,000 | — | — |
| 1993-09-24 | $18.06 | $26.01 | 50,400 | — | — |
| 1993-09-23 | $18.25 | $26.01 | 84,200 | — | — |
| 1993-09-22 | $18.00 | $25.65 | 54,800 | — | — |
| 1993-09-21 | $17.75 | $25.29 | 33,400 | — | — |
| 1993-09-20 | $17.63 | $25.12 | 54,400 | — | — |
| 1993-09-17 | $17.69 | $25.20 | 98,000 | — | — |
| 1993-09-16 | $17.81 | $25.38 | 41,200 | — | — |
| 1993-09-15 | $17.94 | $25.56 | 52,400 | — | — |
| 1993-09-14 | $18.06 | $25.74 | 47,000 | — | — |
| 1993-09-13 | $17.88 | $25.47 | 57,000 | — | — |
| 1993-09-10 | $17.88 | $25.47 | 38,600 | — | — |
| 1993-09-09 | $18.06 | $25.74 | 54,400 | — | — |
| 1993-09-08 | $18.19 | $25.92 | 118,800 | — | — |
| 1993-09-07 | $18.31 | $26.09 | 50,800 | — | — |
| 1993-09-03 | $18.19 | $25.92 | 45,400 | — | — |
| 1993-09-02 | $18.19 | $25.92 | 75,600 | — | — |
| 1993-09-01 | $17.94 | $25.56 | 60,400 | — | — |
| 1993-08-31 | $17.94 | $25.56 | 95,200 | — | — |
| 1993-08-30 | $17.88 | $25.47 | 61,400 | — | — |
| 1993-08-27 | $17.81 | $25.38 | 90,400 | — | — |
| 1993-08-26 | $17.63 | $25.12 | 90,200 | — | — |
| 1993-08-25 | $17.75 | $25.29 | 70,600 | — | — |
| 1993-08-24 | $17.56 | $25.03 | 92,000 | — | — |
| 1993-08-23 | $17.31 | $24.67 | 61,200 | — | — |
| 1993-08-20 | $17.19 | $24.49 | 237,400 | — | — |
| 1993-08-19 | $16.94 | $24.14 | 164,400 | — | — |
| 1993-08-18 | $16.19 | $23.07 | 112,600 | — | — |
| 1993-08-17 | $16.69 | $23.78 | 76,600 | — | — |
| 1993-08-16 | $16.88 | $24.05 | 94,000 | — | — |
| 1993-08-13 | $16.63 | $23.69 | 48,000 | — | — |
| 1993-08-12 | $16.75 | $23.87 | 40,800 | — | — |
| 1993-08-11 | $16.63 | $23.69 | 148,200 | — | — |
| 1993-08-10 | $16.94 | $24.14 | 47,400 | — | — |
| 1993-08-09 | $16.88 | $24.05 | 45,800 | — | — |
| 1993-08-06 | $16.81 | $23.96 | 74,600 | — | — |
| 1993-08-05 | $17.13 | $24.40 | 84,800 | — | — |
| 1993-08-04 | $17.44 | $24.85 | 35,200 | — | — |
| 1993-08-03 | $17.44 | $24.85 | 90,200 | — | — |
| 1993-08-02 | $17.44 | $24.85 | 44,600 | — | — |
| 1993-07-30 | $17.38 | $24.76 | 40,400 | — | — |
| 1993-07-29 | $17.38 | $24.76 | 47,400 | — | — |
| 1993-07-28 | $17.25 | $24.58 | 69,200 | — | — |
| 1993-07-27 | $17.13 | $24.40 | 53,200 | — | — |
| 1993-07-26 | $17.19 | $24.49 | 49,400 | — | — |
| 1993-07-23 | $16.88 | $24.05 | 39,800 | — | — |
| 1993-07-22 | $17.00 | $24.22 | 127,800 | — | — |
| 1993-07-21 | $17.25 | $24.58 | 40,600 | — | — |
| 1993-07-20 | $17.25 | $24.58 | 71,800 | — | — |
| 1993-07-19 | $17.44 | $24.85 | 82,000 | — | — |
| 1993-07-16 | $17.44 | $24.85 | 184,200 | — | — |
| 1993-07-15 | $17.00 | $24.22 | 68,600 | — | — |
| 1993-07-14 | $16.56 | $23.60 | 74,200 | — | — |
| 1993-07-13 | $16.69 | $23.78 | 49,200 | — | — |
| 1993-07-12 | $16.69 | $23.78 | 62,000 | — | — |
| 1993-07-09 | $16.63 | $23.69 | 52,600 | — | — |
| 1993-07-08 | $16.69 | $23.78 | 81,000 | — | — |
| 1993-07-07 | $16.38 | $23.33 | 108,000 | — | — |
| 1993-07-06 | $16.63 | $23.69 | 50,400 | — | — |
| 1993-07-02 | $16.69 | $23.78 | 54,000 | — | — |
| 1993-07-01 | $16.56 | $23.60 | 120,000 | — | — |
| 1993-06-30 | $16.69 | $23.78 | 89,200 | — | — |
| 1993-06-29 | $16.50 | $23.51 | 87,400 | — | — |
| 1993-06-28 | $16.44 | $23.42 | 83,600 | — | — |
| 1993-06-25 | $16.63 | $23.69 | 118,200 | — | — |
| 1993-06-24 | $16.38 | $23.33 | 72,400 | — | — |
| 1993-06-23 | $16.56 | $23.33 | 164,400 | — | — |
| 1993-06-22 | $16.19 | $22.80 | 178,800 | — | — |
| 1993-06-21 | $15.94 | $22.45 | 63,000 | — | — |
| 1993-06-18 | $15.94 | $22.45 | 128,600 | — | — |
| 1993-06-17 | $15.94 | $22.45 | 128,600 | — | — |
| 1993-06-16 | $15.75 | $22.18 | 77,200 | — | — |
| 1993-06-15 | $15.75 | $22.18 | 89,600 | — | — |
| 1993-06-14 | $15.56 | $21.92 | 200,400 | — | — |
| 1993-06-11 | $15.38 | $21.65 | 72,800 | — | — |
| 1993-06-10 | $15.44 | $21.74 | 118,800 | — | — |
| 1993-06-09 | $15.31 | $21.57 | 176,200 | — | — |
| 1993-06-08 | $15.19 | $21.39 | 111,400 | — | — |
| 1993-06-07 | $15.06 | $21.21 | 101,000 | — | — |
| 1993-06-04 | $15.13 | $21.30 | 155,200 | — | — |
| 1993-06-03 | $15.19 | $21.39 | 125,400 | — | — |
| 1993-06-02 | $15.13 | $21.30 | 135,800 | — | — |
| 1993-06-01 | $15.00 | $21.13 | 159,600 | — | — |
| 1993-05-28 | $14.94 | $21.04 | 122,400 | — | — |
| 1993-05-27 | $15.19 | $21.39 | 113,400 | — | — |
| 1993-05-26 | $15.06 | $21.21 | 313,000 | — | — |
| 1993-05-25 | $15.06 | $21.21 | 83,200 | — | — |
| 1993-05-24 | $14.81 | $20.86 | 63,200 | — | — |
| 1993-05-21 | $14.88 | $20.95 | 148,000 | — | — |
| 1993-05-20 | $14.69 | $20.69 | 98,000 | — | — |
| 1993-05-19 | $14.63 | $20.60 | 180,000 | — | — |
| 1993-05-18 | $15.06 | $21.21 | 95,600 | — | — |
| 1993-05-17 | $15.13 | $21.30 | 148,200 | — | — |
| 1993-05-14 | $15.25 | $21.48 | 1,285,200 | — | — |
| 1993-05-13 | $15.25 | $21.48 | 87,000 | — | — |
| 1993-05-12 | $15.44 | $21.74 | 38,200 | — | — |
| 1993-05-11 | $15.38 | $21.65 | 70,000 | — | — |
| 1993-05-10 | $15.56 | $21.92 | 16,200 | — | — |
| 1993-05-07 | $15.56 | $21.92 | 74,200 | — | — |
| 1993-05-06 | $15.56 | $21.92 | 56,000 | — | — |
| 1993-05-05 | $15.75 | $22.18 | 41,200 | — | — |
| 1993-05-04 | $15.88 | $22.36 | 132,000 | — | — |
| 1993-05-03 | $15.94 | $22.45 | 116,600 | — | — |
| 1993-04-30 | $15.88 | $22.36 | 54,000 | — | — |
| 1993-04-29 | $15.81 | $22.27 | 37,200 | — | — |
| 1993-04-28 | $15.88 | $22.36 | 54,800 | — | — |
| 1993-04-27 | $15.88 | $22.36 | 30,400 | — | — |
| 1993-04-26 | $15.94 | $22.45 | 46,400 | — | — |
| 1993-04-23 | $15.88 | $22.36 | 44,600 | — | — |
| 1993-04-22 | $15.94 | $22.45 | 36,200 | — | — |
| 1993-04-21 | $16.00 | $22.53 | 58,400 | — | — |
| 1993-04-20 | $15.94 | $22.45 | 59,400 | — | — |
| 1993-04-19 | $16.19 | $22.80 | 54,800 | — | — |
| 1993-04-16 | $16.38 | $23.06 | 39,400 | — | — |
| 1993-04-15 | $16.38 | $23.06 | 135,200 | — | — |
| 1993-04-14 | $16.19 | $22.80 | 101,400 | — | — |
| 1993-04-13 | $16.00 | $22.53 | 62,000 | — | — |
| 1993-04-12 | $16.00 | $22.53 | 73,200 | — | — |
| 1993-04-08 | $15.88 | $22.36 | 105,200 | — | — |
| 1993-04-07 | $15.75 | $22.18 | 79,400 | — | — |
| 1993-04-06 | $15.63 | $22.01 | 71,200 | — | — |
| 1993-04-05 | $15.38 | $21.65 | 123,400 | — | — |
| 1993-04-02 | $15.31 | $21.57 | 79,600 | — | — |
| 1993-04-01 | $15.94 | $22.45 | 61,600 | — | — |
| 1993-03-31 | $16.00 | $22.53 | 126,600 | — | — |
| 1993-03-30 | $16.50 | $23.24 | 63,000 | — | — |
| 1993-03-29 | $16.63 | $23.41 | 60,800 | — | — |
| 1993-03-26 | $16.69 | $23.50 | 65,200 | — | — |
| 1993-03-25 | $16.44 | $23.15 | 83,200 | — | — |
| 1993-03-24 | $16.38 | $22.80 | 174,800 | — | — |
| 1993-03-23 | $16.38 | $22.80 | 87,000 | — | — |
| 1993-03-22 | $16.38 | $22.80 | 35,000 | — | — |
| 1993-03-19 | $16.31 | $22.71 | 82,000 | — | — |
| 1993-03-18 | $16.25 | $22.62 | 128,000 | — | — |
| 1993-03-17 | $16.19 | $22.54 | 49,800 | — | — |
| 1993-03-16 | $16.00 | $22.28 | 80,400 | — | — |
| 1993-03-15 | $15.88 | $22.10 | 39,200 | — | — |
| 1993-03-12 | $15.75 | $21.93 | 79,400 | — | — |
| 1993-03-11 | $15.75 | $21.93 | 61,600 | — | — |
| 1993-03-10 | $15.75 | $21.93 | 81,800 | — | — |
| 1993-03-09 | $15.63 | $21.75 | 78,000 | — | — |
| 1993-03-08 | $15.69 | $21.84 | 42,200 | — | — |
| 1993-03-05 | $15.75 | $21.93 | 32,800 | — | — |
| 1993-03-04 | $15.75 | $21.93 | 70,600 | — | — |
| 1993-03-03 | $15.56 | $21.67 | 113,000 | — | — |
| 1993-03-02 | $15.63 | $21.75 | 122,000 | — | — |
| 1993-03-01 | $15.75 | $21.93 | 77,000 | — | — |
| 1993-02-26 | $15.75 | $21.93 | 88,800 | — | — |
| 1993-02-25 | $15.88 | $22.10 | 34,000 | — | — |
| 1993-02-24 | $15.88 | $22.10 | 58,800 | — | — |
| 1993-02-23 | $16.06 | $22.36 | 93,400 | — | — |
| 1993-02-22 | $15.69 | $21.84 | 42,000 | — | — |
| 1993-02-19 | $15.38 | $21.41 | 28,800 | — | — |
| 1993-02-18 | $15.38 | $21.41 | 63,000 | — | — |
| 1993-02-17 | $15.25 | $21.23 | 32,200 | — | — |
| 1993-02-16 | $15.06 | $20.97 | 134,000 | — | — |
| 1993-02-12 | $15.38 | $21.41 | 68,000 | — | — |
| 1993-02-11 | $15.31 | $21.32 | 32,000 | — | — |
| 1993-02-10 | $15.06 | $20.97 | 24,800 | — | — |
| 1993-02-09 | $15.06 | $20.97 | 39,200 | — | — |
| 1993-02-08 | $15.06 | $20.97 | 37,800 | — | — |
| 1993-02-05 | $15.00 | $20.88 | 55,800 | — | — |
| 1993-02-04 | $14.88 | $20.71 | 43,400 | — | — |
| 1993-02-03 | $14.88 | $20.71 | 54,000 | — | — |
| 1993-02-02 | $14.81 | $20.62 | 35,400 | — | — |
| 1993-02-01 | $14.75 | $20.54 | 51,400 | — | — |
| 1993-01-29 | $14.81 | $20.62 | 85,800 | — | — |
| 1993-01-28 | $15.06 | $20.97 | 76,400 | — | — |
| 1993-01-27 | $14.75 | $20.54 | 70,600 | — | — |
| 1993-01-26 | $14.81 | $20.62 | 43,000 | — | — |
| 1993-01-25 | $14.94 | $20.80 | 41,800 | — | — |
| 1993-01-22 | $14.81 | $20.62 | 72,000 | — | — |
| 1993-01-21 | $15.19 | $21.15 | 28,600 | — | — |
| 1993-01-20 | $15.19 | $21.15 | 34,000 | — | — |
| 1993-01-19 | $15.19 | $21.15 | 69,600 | — | — |
| 1993-01-18 | $15.19 | $21.15 | 47,600 | — | — |
| 1993-01-15 | $15.44 | $21.49 | 154,200 | — | — |
| 1993-01-14 | $15.13 | $21.06 | 77,400 | — | — |
| 1993-01-13 | $15.13 | $21.06 | 124,000 | — | — |
| 1993-01-12 | $14.94 | $20.80 | 47,400 | — | — |
| 1993-01-11 | $14.94 | $20.80 | 56,800 | — | — |
| 1993-01-08 | $14.94 | $20.80 | 55,400 | — | — |
| 1993-01-07 | $14.88 | $20.71 | 72,200 | — | — |
| 1993-01-06 | $14.81 | $20.62 | 89,000 | — | — |
| 1993-01-05 | $14.75 | $20.54 | 79,000 | — | — |
| 1993-01-04 | $14.81 | $20.62 | 86,200 | — | — |