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 | $13.13 | $14.99 | 392,400 | — | — |
| 1993-12-30 | $13.38 | $15.28 | 375,800 | — | — |
| 1993-12-29 | $13.63 | $15.56 | 172,200 | — | — |
| 1993-12-28 | $13.63 | $15.56 | 635,000 | — | — |
| 1993-12-27 | $13.19 | $15.06 | 45,000 | — | — |
| 1993-12-23 | $13.06 | $14.92 | 146,200 | — | — |
| 1993-12-22 | $13.31 | $15.21 | 372,400 | — | — |
| 1993-12-21 | $13.06 | $14.92 | 362,600 | — | — |
| 1993-12-20 | $13.19 | $15.06 | 111,000 | — | — |
| 1993-12-17 | $13.25 | $15.13 | 390,200 | — | — |
| 1993-12-16 | $13.13 | $14.99 | 530,800 | — | — |
| 1993-12-15 | $13.38 | $15.28 | 253,200 | — | — |
| 1993-12-14 | $13.31 | $15.21 | 410,400 | — | — |
| 1993-12-13 | $13.25 | $15.13 | 255,200 | — | — |
| 1993-12-10 | $13.13 | $14.99 | 251,000 | — | — |
| 1993-12-09 | $13.25 | $15.13 | 301,400 | — | — |
| 1993-12-08 | $13.56 | $15.49 | 297,600 | — | — |
| 1993-12-07 | $14.00 | $15.99 | 864,200 | — | — |
| 1993-12-06 | $14.31 | $16.35 | 1,606,200 | — | — |
| 1993-12-03 | $14.06 | $16.06 | 957,400 | — | — |
| 1993-12-02 | $12.63 | $14.42 | 319,800 | — | — |
| 1993-12-01 | $12.63 | $14.42 | 651,800 | — | — |
| 1993-11-30 | $12.44 | $14.21 | 306,800 | — | — |
| 1993-11-29 | $12.38 | $14.13 | 100,600 | — | — |
| 1993-11-26 | $12.50 | $14.28 | 36,800 | — | — |
| 1993-11-24 | $12.38 | $14.13 | 174,800 | — | — |
| 1993-11-23 | $12.44 | $14.13 | 242,200 | — | — |
| 1993-11-22 | $12.31 | $13.98 | 170,600 | — | — |
| 1993-11-19 | $12.56 | $14.27 | 566,800 | — | — |
| 1993-11-18 | $12.56 | $14.27 | 399,600 | — | — |
| 1993-11-17 | $12.56 | $14.27 | 201,800 | — | — |
| 1993-11-16 | $12.38 | $14.05 | 248,400 | — | — |
| 1993-11-15 | $12.44 | $14.13 | 929,200 | — | — |
| 1993-11-12 | $12.31 | $13.98 | 1,084,200 | — | — |
| 1993-11-11 | $11.50 | $13.06 | 257,600 | — | — |
| 1993-11-10 | $11.31 | $12.85 | 289,800 | — | — |
| 1993-11-09 | $11.38 | $12.92 | 297,000 | — | — |
| 1993-11-08 | $11.69 | $13.27 | 133,000 | — | — |
| 1993-11-05 | $11.69 | $13.27 | 348,400 | — | — |
| 1993-11-04 | $11.69 | $13.27 | 481,800 | — | — |
| 1993-11-03 | $11.69 | $13.27 | 700,200 | — | — |
| 1993-11-02 | $11.75 | $13.35 | 263,000 | — | — |
| 1993-11-01 | $11.94 | $13.56 | 147,800 | — | — |
| 1993-10-29 | $11.81 | $13.42 | 656,800 | — | — |
| 1993-10-28 | $11.88 | $13.49 | 299,400 | — | — |
| 1993-10-27 | $11.81 | $13.42 | 330,000 | — | — |
| 1993-10-26 | $12.25 | $13.91 | 321,800 | — | — |
| 1993-10-25 | $12.31 | $13.98 | 223,200 | — | — |
| 1993-10-22 | $12.38 | $14.05 | 326,000 | — | — |
| 1993-10-21 | $12.31 | $13.98 | 195,800 | — | — |
| 1993-10-20 | $12.31 | $13.98 | 262,200 | — | — |
| 1993-10-19 | $12.44 | $14.13 | 293,400 | — | — |
| 1993-10-18 | $12.69 | $14.41 | 324,000 | — | — |
| 1993-10-15 | $12.69 | $14.41 | 493,600 | — | — |
| 1993-10-14 | $12.63 | $14.34 | 270,200 | — | — |
| 1993-10-13 | $12.63 | $14.34 | 230,000 | — | — |
| 1993-10-12 | $12.63 | $14.34 | 256,800 | — | — |
| 1993-10-11 | $12.75 | $14.48 | 183,400 | — | — |
| 1993-10-08 | $12.81 | $14.55 | 274,600 | — | — |
| 1993-10-07 | $12.69 | $14.41 | 342,600 | — | — |
| 1993-10-06 | $12.56 | $14.27 | 534,200 | — | — |
| 1993-10-05 | $12.75 | $14.48 | 314,200 | — | — |
| 1993-10-04 | $12.63 | $14.34 | 672,600 | — | — |
| 1993-10-01 | $12.63 | $14.34 | 3,560,000 | — | — |
| 1993-09-30 | $12.44 | $14.13 | 1,583,600 | — | — |
| 1993-09-29 | $12.50 | $14.20 | 765,600 | — | — |
| 1993-09-28 | $12.63 | $14.34 | 379,800 | — | — |
| 1993-09-27 | $12.50 | $14.20 | 2,884,200 | — | — |
| 1993-09-24 | $12.31 | $13.98 | 649,400 | — | — |
| 1993-09-23 | $12.31 | $13.98 | 1,395,400 | — | — |
| 1993-09-22 | $12.13 | $13.77 | 414,200 | — | — |
| 1993-09-21 | $11.81 | $13.42 | 455,000 | — | — |
| 1993-09-20 | $12.00 | $13.63 | 786,200 | — | — |
| 1993-09-17 | $11.50 | $13.06 | 865,800 | — | — |
| 1993-09-16 | $11.50 | $13.06 | 464,400 | — | — |
| 1993-09-15 | $11.50 | $13.06 | 229,200 | — | — |
| 1993-09-14 | $11.56 | $13.13 | 246,400 | — | — |
| 1993-09-13 | $11.63 | $13.20 | 324,000 | — | — |
| 1993-09-10 | $11.63 | $13.20 | 216,000 | — | — |
| 1993-09-09 | $11.63 | $13.20 | 175,000 | — | — |
| 1993-09-08 | $11.63 | $13.20 | 583,600 | — | — |
| 1993-09-07 | $11.63 | $13.20 | 437,200 | — | — |
| 1993-09-03 | $11.88 | $13.49 | 446,400 | — | — |
| 1993-09-02 | $11.88 | $13.49 | 603,600 | — | — |
| 1993-09-01 | $12.06 | $13.70 | 214,200 | — | — |
| 1993-08-31 | $12.00 | $13.63 | 239,400 | — | — |
| 1993-08-30 | $12.00 | $13.63 | 138,800 | — | — |
| 1993-08-27 | $12.00 | $13.55 | 183,800 | — | — |
| 1993-08-26 | $12.13 | $13.69 | 1,230,200 | — | — |
| 1993-08-25 | $12.31 | $13.90 | 282,000 | — | — |
| 1993-08-24 | $12.31 | $13.90 | 466,600 | — | — |
| 1993-08-23 | $12.50 | $14.11 | 148,600 | — | — |
| 1993-08-20 | $12.69 | $14.33 | 250,200 | — | — |
| 1993-08-19 | $13.06 | $14.75 | 151,200 | — | — |
| 1993-08-18 | $12.94 | $14.61 | 881,000 | — | — |
| 1993-08-17 | $12.88 | $14.54 | 328,400 | — | — |
| 1993-08-16 | $12.88 | $14.54 | 1,428,200 | — | — |
| 1993-08-13 | $12.81 | $14.47 | 899,600 | — | — |
| 1993-08-12 | $12.69 | $14.33 | 815,800 | — | — |
| 1993-08-11 | $12.75 | $14.40 | 1,436,000 | — | — |
| 1993-08-10 | $12.69 | $14.33 | 580,000 | — | — |
| 1993-08-09 | $12.75 | $14.40 | 68,200 | — | — |
| 1993-08-06 | $12.81 | $14.47 | 131,200 | — | — |
| 1993-08-05 | $12.81 | $14.47 | 202,600 | — | — |
| 1993-08-04 | $12.88 | $14.54 | 439,800 | — | — |
| 1993-08-03 | $12.81 | $14.47 | 437,400 | — | — |
| 1993-08-02 | $12.75 | $14.40 | 631,000 | — | — |
| 1993-07-30 | $12.69 | $14.33 | 117,800 | — | — |
| 1993-07-29 | $12.69 | $14.33 | 221,200 | — | — |
| 1993-07-28 | $12.69 | $14.33 | 499,600 | — | — |
| 1993-07-27 | $12.63 | $14.26 | 139,800 | — | — |
| 1993-07-26 | $12.56 | $14.18 | 199,600 | — | — |
| 1993-07-23 | $12.56 | $14.18 | 114,600 | — | — |
| 1993-07-22 | $12.63 | $14.26 | 1,109,200 | — | — |
| 1993-07-21 | $12.50 | $14.11 | 2,181,000 | — | — |
| 1993-07-20 | $12.38 | $13.97 | 1,876,400 | — | — |
| 1993-07-19 | $12.25 | $13.83 | 925,400 | — | — |
| 1993-07-16 | $12.19 | $13.76 | 460,600 | — | — |
| 1993-07-15 | $12.19 | $13.76 | 645,200 | — | — |
| 1993-07-14 | $12.13 | $13.69 | 251,800 | — | — |
| 1993-07-13 | $12.19 | $13.76 | 391,400 | — | — |
| 1993-07-12 | $12.19 | $13.76 | 141,400 | — | — |
| 1993-07-09 | $12.25 | $13.83 | 4,183,400 | — | — |
| 1993-07-08 | $12.25 | $13.83 | 360,400 | — | — |
| 1993-07-07 | $12.19 | $13.76 | 674,600 | — | — |
| 1993-07-06 | $12.13 | $13.69 | 628,800 | — | — |
| 1993-07-02 | $12.25 | $13.83 | 1,496,800 | — | — |
| 1993-07-01 | $12.13 | $13.69 | 301,600 | — | — |
| 1993-06-30 | $12.19 | $13.76 | 794,800 | — | — |
| 1993-06-29 | $12.13 | $13.69 | 672,400 | — | — |
| 1993-06-28 | $12.13 | $13.69 | 603,600 | — | — |
| 1993-06-25 | $12.00 | $13.55 | 240,800 | — | — |
| 1993-06-24 | $12.00 | $13.55 | 1,038,800 | — | — |
| 1993-06-23 | $12.06 | $13.62 | 1,242,000 | — | — |
| 1993-06-22 | $11.94 | $13.48 | 809,200 | — | — |
| 1993-06-21 | $11.81 | $13.34 | 179,800 | — | — |
| 1993-06-18 | $11.88 | $13.41 | 525,000 | — | — |
| 1993-06-17 | $11.94 | $13.48 | 632,200 | — | — |
| 1993-06-16 | $11.94 | $13.48 | 767,800 | — | — |
| 1993-06-15 | $11.81 | $13.34 | 518,200 | — | — |
| 1993-06-14 | $11.94 | $13.48 | 441,600 | — | — |
| 1993-06-11 | $12.19 | $13.76 | 832,000 | — | — |
| 1993-06-10 | $13.44 | $15.17 | 444,000 | — | — |
| 1993-06-09 | $13.75 | $15.53 | 195,600 | — | — |
| 1993-06-08 | $13.88 | $15.67 | 172,000 | — | — |
| 1993-06-07 | $14.00 | $15.81 | 373,400 | — | — |
| 1993-06-04 | $14.06 | $15.88 | 73,400 | — | — |
| 1993-06-03 | $14.38 | $16.23 | 371,600 | — | — |
| 1993-06-02 | $14.19 | $16.02 | 103,200 | — | — |
| 1993-06-01 | $14.44 | $16.30 | 247,400 | — | — |
| 1993-05-28 | $14.44 | $16.30 | 84,600 | — | — |
| 1993-05-27 | $14.50 | $16.37 | 124,400 | — | — |
| 1993-05-26 | $14.50 | $16.29 | 68,000 | — | — |
| 1993-05-25 | $14.44 | $16.22 | 150,200 | — | — |
| 1993-05-24 | $14.38 | $16.15 | 191,600 | — | — |
| 1993-05-21 | $14.13 | $15.87 | 178,000 | — | — |
| 1993-05-20 | $14.06 | $15.80 | 682,800 | — | — |
| 1993-05-19 | $14.13 | $15.87 | 209,800 | — | — |
| 1993-05-18 | $13.88 | $15.59 | 86,200 | — | — |
| 1993-05-17 | $13.94 | $15.66 | 99,400 | — | — |
| 1993-05-14 | $13.94 | $15.66 | 193,400 | — | — |
| 1993-05-13 | $14.25 | $16.01 | 399,400 | — | — |
| 1993-05-12 | $14.44 | $16.22 | 93,200 | — | — |
| 1993-05-11 | $14.44 | $16.22 | 107,800 | — | — |
| 1993-05-10 | $14.31 | $16.08 | 395,800 | — | — |
| 1993-05-07 | $14.25 | $16.01 | 91,400 | — | — |
| 1993-05-06 | $14.25 | $16.01 | 99,800 | — | — |
| 1993-05-05 | $14.31 | $16.08 | 111,600 | — | — |
| 1993-05-04 | $14.31 | $16.08 | 212,600 | — | — |
| 1993-05-03 | $14.44 | $16.22 | 145,400 | — | — |
| 1993-04-30 | $14.38 | $16.15 | 176,400 | — | — |
| 1993-04-29 | $14.50 | $16.29 | 148,000 | — | — |
| 1993-04-28 | $14.50 | $16.29 | 171,200 | — | — |
| 1993-04-27 | $14.69 | $16.50 | 155,800 | — | — |
| 1993-04-26 | $14.69 | $16.50 | 433,400 | — | — |
| 1993-04-23 | $14.56 | $16.36 | 296,200 | — | — |
| 1993-04-22 | $14.63 | $16.43 | 529,400 | — | — |
| 1993-04-21 | $14.88 | $16.71 | 326,600 | — | — |
| 1993-04-20 | $14.81 | $16.64 | 235,400 | — | — |
| 1993-04-19 | $14.81 | $16.64 | 320,000 | — | — |
| 1993-04-16 | $15.13 | $17.00 | 229,800 | — | — |
| 1993-04-15 | $15.25 | $17.14 | 212,400 | — | — |
| 1993-04-14 | $15.31 | $17.21 | 174,200 | — | — |
| 1993-04-13 | $15.38 | $17.28 | 112,400 | — | — |
| 1993-04-12 | $15.44 | $17.35 | 238,800 | — | — |
| 1993-04-08 | $15.38 | $17.28 | 152,400 | — | — |
| 1993-04-07 | $15.50 | $17.42 | 80,200 | — | — |
| 1993-04-06 | $15.50 | $17.42 | 155,400 | — | — |
| 1993-04-05 | $15.44 | $17.35 | 218,600 | — | — |
| 1993-04-02 | $15.38 | $17.28 | 192,200 | — | — |
| 1993-04-01 | $15.44 | $17.35 | 202,200 | — | — |
| 1993-03-31 | $15.44 | $17.35 | 396,000 | — | — |
| 1993-03-30 | $15.38 | $17.28 | 148,400 | — | — |
| 1993-03-29 | $15.31 | $17.21 | 217,800 | — | — |
| 1993-03-26 | $15.38 | $17.28 | 297,600 | — | — |
| 1993-03-25 | $15.50 | $17.42 | 159,200 | — | — |
| 1993-03-24 | $15.44 | $17.35 | 266,600 | — | — |
| 1993-03-23 | $15.50 | $17.42 | 149,800 | — | — |
| 1993-03-22 | $15.25 | $17.14 | 214,800 | — | — |
| 1993-03-19 | $15.25 | $17.14 | 336,200 | — | — |
| 1993-03-18 | $15.25 | $17.14 | 160,000 | — | — |
| 1993-03-17 | $15.06 | $16.93 | 114,400 | — | — |
| 1993-03-16 | $15.00 | $16.86 | 187,200 | — | — |
| 1993-03-15 | $15.00 | $16.86 | 267,800 | — | — |
| 1993-03-12 | $14.75 | $16.57 | 348,800 | — | — |
| 1993-03-11 | $15.06 | $16.93 | 90,600 | — | — |
| 1993-03-10 | $15.13 | $17.00 | 315,000 | — | — |
| 1993-03-09 | $15.06 | $16.93 | 282,200 | — | — |
| 1993-03-08 | $15.13 | $17.00 | 642,400 | — | — |
| 1993-03-05 | $14.38 | $16.15 | 165,400 | — | — |
| 1993-03-04 | $14.31 | $16.08 | 156,000 | — | — |
| 1993-03-03 | $14.38 | $16.15 | 168,400 | — | — |
| 1993-03-02 | $14.44 | $16.22 | 285,400 | — | — |
| 1993-03-01 | $14.19 | $15.94 | 183,600 | — | — |
| 1993-02-26 | $14.31 | $16.08 | 278,400 | — | — |
| 1993-02-25 | $14.25 | $16.01 | 147,800 | — | — |
| 1993-02-24 | $14.44 | $16.14 | 332,400 | — | — |
| 1993-02-23 | $14.38 | $16.07 | 660,600 | — | — |
| 1993-02-22 | $14.25 | $15.93 | 199,600 | — | — |
| 1993-02-19 | $14.19 | $15.86 | 173,000 | — | — |
| 1993-02-18 | $14.13 | $15.79 | 465,600 | — | — |
| 1993-02-17 | $14.25 | $15.93 | 209,400 | — | — |
| 1993-02-16 | $14.31 | $16.00 | 407,400 | — | — |
| 1993-02-12 | $14.31 | $16.00 | 498,400 | — | — |
| 1993-02-11 | $14.38 | $16.07 | 332,800 | — | — |
| 1993-02-10 | $14.38 | $16.07 | 442,800 | — | — |
| 1993-02-09 | $14.44 | $16.14 | 492,000 | — | — |
| 1993-02-08 | $14.44 | $16.14 | 247,000 | — | — |
| 1993-02-05 | $14.63 | $16.35 | 355,400 | — | — |
| 1993-02-04 | $14.50 | $16.21 | 649,200 | — | — |
| 1993-02-03 | $14.63 | $16.35 | 483,800 | — | — |
| 1993-02-02 | $14.75 | $16.49 | 160,000 | — | — |
| 1993-02-01 | $14.50 | $16.21 | 322,400 | — | — |
| 1993-01-29 | $14.56 | $16.28 | 214,000 | — | — |
| 1993-01-28 | $14.50 | $16.21 | 529,600 | — | — |
| 1993-01-27 | $14.50 | $16.21 | 499,800 | — | — |
| 1993-01-26 | $14.25 | $15.93 | 986,800 | — | — |
| 1993-01-25 | $13.63 | $15.24 | 363,800 | — | — |
| 1993-01-22 | $13.63 | $15.24 | 263,800 | — | — |
| 1993-01-21 | $13.63 | $15.24 | 144,800 | — | — |
| 1993-01-20 | $13.50 | $15.10 | 223,200 | — | — |
| 1993-01-19 | $13.44 | $15.03 | 67,000 | — | — |
| 1993-01-18 | $13.56 | $15.17 | 161,800 | — | — |
| 1993-01-15 | $13.63 | $15.24 | 203,600 | — | — |
| 1993-01-14 | $13.50 | $15.10 | 134,200 | — | — |
| 1993-01-13 | $13.56 | $15.17 | 36,000 | — | — |
| 1993-01-12 | $13.69 | $15.31 | 113,800 | — | — |
| 1993-01-11 | $13.69 | $15.31 | 127,600 | — | — |
| 1993-01-08 | $13.69 | $15.31 | 306,400 | — | — |
| 1993-01-07 | $13.75 | $15.38 | 323,200 | — | — |
| 1993-01-06 | $13.56 | $15.17 | 223,200 | — | — |
| 1993-01-05 | $13.31 | $14.89 | 152,800 | — | — |
| 1993-01-04 | $13.44 | $15.03 | 336,600 | — | — |