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 | $15.67 | $21.22 | 40,950 | — | — |
| 1993-12-30 | $15.87 | $21.48 | 101,115 | — | — |
| 1993-12-29 | $15.79 | $21.38 | 42,840 | — | — |
| 1993-12-28 | $15.79 | $21.38 | 124,110 | — | — |
| 1993-12-27 | $15.75 | $21.32 | 133,560 | — | — |
| 1993-12-23 | $15.75 | $21.32 | 321,300 | — | — |
| 1993-12-22 | $15.87 | $21.48 | 297,675 | — | — |
| 1993-12-21 | $15.79 | $21.38 | 296,100 | — | — |
| 1993-12-20 | $15.79 | $21.38 | 244,125 | — | — |
| 1993-12-17 | $15.32 | $20.73 | 633,465 | — | — |
| 1993-12-16 | $14.80 | $20.03 | 43,470 | — | — |
| 1993-12-15 | $14.96 | $20.25 | 175,455 | — | — |
| 1993-12-14 | $15.00 | $20.30 | 83,475 | — | — |
| 1993-12-13 | $14.96 | $20.25 | 38,430 | — | — |
| 1993-12-10 | $14.92 | $20.20 | 50,085 | — | — |
| 1993-12-09 | $14.88 | $20.14 | 17,640 | — | — |
| 1993-12-08 | $15.04 | $20.36 | 116,865 | — | — |
| 1993-12-07 | $15.04 | $20.36 | 124,425 | — | — |
| 1993-12-06 | $15.08 | $20.41 | 87,570 | — | — |
| 1993-12-03 | $14.72 | $19.93 | 51,345 | — | — |
| 1993-12-02 | $14.64 | $19.82 | 130,095 | — | — |
| 1993-12-01 | $14.37 | $19.44 | 77,175 | — | — |
| 1993-11-30 | $14.29 | $19.34 | 79,065 | — | — |
| 1993-11-29 | $14.25 | $19.28 | 60,480 | — | — |
| 1993-11-26 | $14.44 | $19.55 | 35,595 | — | — |
| 1993-11-24 | $14.25 | $19.28 | 179,235 | — | — |
| 1993-11-23 | $14.40 | $19.50 | 37,170 | — | — |
| 1993-11-22 | $14.48 | $19.60 | 83,475 | — | — |
| 1993-11-19 | $14.64 | $19.82 | 36,855 | — | — |
| 1993-11-18 | $14.72 | $19.93 | 34,650 | — | — |
| 1993-11-17 | $14.80 | $20.03 | 36,225 | — | — |
| 1993-11-16 | $15.00 | $20.30 | 60,165 | — | — |
| 1993-11-15 | $14.84 | $20.09 | 27,090 | — | — |
| 1993-11-12 | $15.00 | $20.30 | 21,735 | — | — |
| 1993-11-11 | $15.00 | $20.30 | 80,640 | — | — |
| 1993-11-10 | $15.08 | $20.41 | 112,140 | — | — |
| 1993-11-09 | $15.00 | $20.30 | 282,555 | — | — |
| 1993-11-08 | $14.60 | $19.77 | 187,740 | — | — |
| 1993-11-05 | $14.84 | $20.09 | 86,625 | — | — |
| 1993-11-04 | $14.72 | $19.93 | 28,665 | — | — |
| 1993-11-03 | $14.72 | $19.69 | 94,185 | — | — |
| 1993-11-02 | $14.96 | $20.01 | 217,665 | — | — |
| 1993-11-01 | $14.84 | $19.85 | 101,115 | — | — |
| 1993-10-29 | $14.72 | $19.69 | 108,675 | — | — |
| 1993-10-28 | $14.44 | $19.32 | 50,085 | — | — |
| 1993-10-27 | $14.29 | $19.11 | 200,970 | — | — |
| 1993-10-26 | $14.09 | $18.84 | 61,425 | — | — |
| 1993-10-25 | $14.21 | $19.00 | 217,035 | — | — |
| 1993-10-22 | $13.65 | $18.26 | 68,985 | — | — |
| 1993-10-21 | $13.73 | $18.36 | 86,310 | — | — |
| 1993-10-20 | $13.69 | $18.31 | 36,540 | — | — |
| 1993-10-19 | $13.69 | $18.31 | 129,150 | — | — |
| 1993-10-18 | $13.73 | $18.36 | 21,420 | — | — |
| 1993-10-15 | $13.77 | $18.42 | 64,890 | — | — |
| 1993-10-14 | $13.77 | $18.42 | 44,415 | — | — |
| 1993-10-13 | $13.73 | $18.36 | 28,350 | — | — |
| 1993-10-12 | $13.77 | $18.42 | 21,420 | — | — |
| 1993-10-11 | $13.73 | $18.36 | 24,885 | — | — |
| 1993-10-08 | $13.77 | $18.42 | 22,995 | — | — |
| 1993-10-07 | $13.69 | $18.31 | 68,670 | — | — |
| 1993-10-06 | $13.73 | $18.36 | 94,815 | — | — |
| 1993-10-05 | $13.73 | $18.36 | 124,425 | — | — |
| 1993-10-04 | $13.69 | $18.31 | 249,795 | — | — |
| 1993-10-01 | $13.57 | $18.15 | 264,285 | — | — |
| 1993-09-30 | $13.41 | $17.94 | 63,315 | — | — |
| 1993-09-29 | $13.41 | $17.94 | 74,025 | — | — |
| 1993-09-28 | $13.33 | $17.83 | 147,420 | — | — |
| 1993-09-27 | $13.41 | $17.94 | 24,885 | — | — |
| 1993-09-24 | $13.37 | $17.89 | 181,125 | — | — |
| 1993-09-23 | $13.37 | $17.89 | 53,550 | — | — |
| 1993-09-22 | $13.29 | $17.78 | 85,680 | — | — |
| 1993-09-21 | $13.13 | $17.57 | 188,370 | — | — |
| 1993-09-20 | $13.13 | $17.57 | 16,695 | — | — |
| 1993-09-17 | $13.10 | $17.51 | 37,800 | — | — |
| 1993-09-16 | $13.17 | $17.62 | 24,885 | — | — |
| 1993-09-15 | $13.10 | $17.51 | 62,370 | — | — |
| 1993-09-14 | $13.10 | $17.51 | 21,735 | — | — |
| 1993-09-13 | $13.17 | $17.62 | 115,290 | — | — |
| 1993-09-10 | $13.02 | $17.41 | 108,360 | — | — |
| 1993-09-09 | $12.74 | $17.04 | 52,605 | — | — |
| 1993-09-08 | $12.74 | $17.04 | 129,780 | — | — |
| 1993-09-07 | $12.78 | $17.09 | 26,775 | — | — |
| 1993-09-03 | $12.98 | $17.36 | 106,470 | — | — |
| 1993-09-02 | $13.10 | $17.51 | 33,390 | — | — |
| 1993-09-01 | $13.06 | $17.46 | 96,705 | — | — |
| 1993-08-31 | $13.10 | $17.51 | 42,525 | — | — |
| 1993-08-30 | $13.10 | $17.51 | 35,280 | — | — |
| 1993-08-27 | $13.13 | $17.57 | 51,660 | — | — |
| 1993-08-26 | $13.17 | $17.62 | 135,450 | — | — |
| 1993-08-25 | $13.13 | $17.57 | 243,495 | — | — |
| 1993-08-24 | $13.10 | $17.51 | 123,165 | — | — |
| 1993-08-23 | $13.06 | $17.46 | 33,075 | — | — |
| 1993-08-20 | $13.06 | $17.46 | 117,495 | — | — |
| 1993-08-19 | $13.13 | $17.57 | 154,350 | — | — |
| 1993-08-18 | $13.10 | $17.51 | 93,555 | — | — |
| 1993-08-17 | $13.29 | $17.78 | 21,420 | — | — |
| 1993-08-16 | $13.33 | $17.83 | 55,755 | — | — |
| 1993-08-13 | $13.10 | $17.51 | 24,885 | — | — |
| 1993-08-12 | $13.21 | $17.67 | 10,395 | — | — |
| 1993-08-11 | $13.41 | $17.94 | 50,400 | — | — |
| 1993-08-10 | $13.49 | $18.05 | 51,660 | — | — |
| 1993-08-09 | $13.53 | $18.10 | 14,490 | — | — |
| 1993-08-06 | $13.45 | $17.99 | 38,745 | — | — |
| 1993-08-05 | $13.45 | $17.99 | 77,175 | — | — |
| 1993-08-04 | $13.45 | $17.99 | 145,215 | — | — |
| 1993-08-03 | $13.69 | $18.08 | 91,350 | — | — |
| 1993-08-02 | $13.57 | $17.92 | 106,785 | — | — |
| 1993-07-30 | $13.57 | $17.92 | 16,380 | — | — |
| 1993-07-29 | $13.73 | $18.13 | 28,350 | — | — |
| 1993-07-28 | $13.73 | $18.13 | 147,420 | — | — |
| 1993-07-27 | $13.85 | $18.29 | 46,305 | — | — |
| 1993-07-26 | $13.89 | $18.34 | 31,185 | — | — |
| 1993-07-23 | $13.93 | $18.39 | 34,650 | — | — |
| 1993-07-22 | $13.93 | $18.39 | 204,435 | — | — |
| 1993-07-21 | $13.97 | $18.44 | 164,430 | — | — |
| 1993-07-20 | $13.93 | $18.39 | 178,920 | — | — |
| 1993-07-19 | $14.01 | $18.50 | 55,755 | — | — |
| 1993-07-16 | $14.09 | $18.60 | 22,365 | — | — |
| 1993-07-15 | $14.01 | $18.50 | 61,740 | — | — |
| 1993-07-14 | $14.09 | $18.60 | 24,885 | — | — |
| 1993-07-13 | $14.05 | $18.55 | 14,490 | — | — |
| 1993-07-12 | $14.13 | $18.65 | 139,230 | — | — |
| 1993-07-09 | $14.29 | $18.86 | 154,350 | — | — |
| 1993-07-08 | $14.17 | $18.71 | 51,345 | — | — |
| 1993-07-07 | $14.05 | $18.55 | 9,450 | — | — |
| 1993-07-06 | $14.09 | $18.60 | 12,915 | — | — |
| 1993-07-02 | $14.29 | $18.86 | 61,110 | — | — |
| 1993-07-01 | $14.29 | $18.86 | 134,820 | — | — |
| 1993-06-30 | $14.09 | $18.60 | 102,690 | — | — |
| 1993-06-29 | $14.01 | $18.50 | 118,440 | — | — |
| 1993-06-28 | $14.01 | $18.50 | 49,455 | — | — |
| 1993-06-25 | $14.01 | $18.50 | 114,345 | — | — |
| 1993-06-24 | $14.09 | $18.60 | 78,435 | — | — |
| 1993-06-23 | $14.13 | $18.65 | 104,265 | — | — |
| 1993-06-22 | $14.17 | $18.71 | 28,980 | — | — |
| 1993-06-21 | $14.25 | $18.81 | 162,225 | — | — |
| 1993-06-18 | $14.13 | $18.65 | 33,390 | — | — |
| 1993-06-17 | $14.13 | $18.65 | 29,295 | — | — |
| 1993-06-16 | $14.09 | $18.60 | 87,255 | — | — |
| 1993-06-15 | $14.13 | $18.65 | 84,735 | — | — |
| 1993-06-14 | $14.09 | $18.60 | 139,545 | — | — |
| 1993-06-11 | $14.17 | $18.71 | 11,655 | — | — |
| 1993-06-10 | $14.21 | $18.76 | 22,365 | — | — |
| 1993-06-09 | $14.13 | $18.65 | 44,100 | — | — |
| 1993-06-08 | $14.13 | $18.65 | 51,975 | — | — |
| 1993-06-07 | $14.17 | $18.71 | 49,770 | — | — |
| 1993-06-04 | $14.25 | $18.81 | 47,565 | — | — |
| 1993-06-03 | $14.40 | $19.02 | 18,270 | — | — |
| 1993-06-02 | $14.56 | $19.23 | 173,250 | — | — |
| 1993-06-01 | $14.33 | $18.92 | 150,570 | — | — |
| 1993-05-28 | $14.25 | $18.81 | 46,620 | — | — |
| 1993-05-27 | $14.29 | $18.86 | 150,885 | — | — |
| 1993-05-26 | $14.13 | $18.65 | 50,400 | — | — |
| 1993-05-25 | $14.13 | $18.65 | 24,885 | — | — |
| 1993-05-24 | $14.13 | $18.65 | 38,115 | — | — |
| 1993-05-21 | $14.25 | $18.81 | 116,865 | — | — |
| 1993-05-20 | $14.09 | $18.60 | 94,185 | — | — |
| 1993-05-19 | $14.05 | $18.55 | 62,370 | — | — |
| 1993-05-18 | $13.97 | $18.44 | 33,705 | — | — |
| 1993-05-17 | $14.13 | $18.65 | 20,790 | — | — |
| 1993-05-14 | $14.17 | $18.71 | 14,490 | — | — |
| 1993-05-13 | $14.29 | $18.86 | 83,475 | — | — |
| 1993-05-12 | $14.40 | $19.02 | 57,015 | — | — |
| 1993-05-11 | $14.37 | $18.97 | 123,795 | — | — |
| 1993-05-10 | $14.25 | $18.81 | 51,660 | — | — |
| 1993-05-07 | $14.25 | $18.81 | 77,805 | — | — |
| 1993-05-06 | $14.13 | $18.65 | 35,595 | — | — |
| 1993-05-05 | $14.13 | $18.65 | 43,470 | — | — |
| 1993-05-04 | $14.01 | $18.50 | 174,195 | — | — |
| 1993-05-03 | $13.77 | $17.95 | 186,795 | — | — |
| 1993-04-30 | $13.69 | $17.85 | 70,245 | — | — |
| 1993-04-29 | $13.73 | $17.90 | 70,560 | — | — |
| 1993-04-28 | $13.81 | $18.00 | 23,625 | — | — |
| 1993-04-27 | $14.01 | $18.26 | 40,635 | — | — |
| 1993-04-26 | $14.05 | $18.31 | 171,675 | — | — |
| 1993-04-23 | $14.05 | $18.31 | 166,950 | — | — |
| 1993-04-22 | $14.56 | $18.99 | 243,810 | — | — |
| 1993-04-21 | $14.29 | $18.62 | 335,790 | — | — |
| 1993-04-20 | $14.44 | $18.83 | 32,130 | — | — |
| 1993-04-19 | $14.56 | $18.99 | 57,330 | — | — |
| 1993-04-16 | $14.64 | $19.09 | 134,505 | — | — |
| 1993-04-15 | $14.37 | $18.73 | 25,200 | — | — |
| 1993-04-14 | $14.44 | $18.83 | 14,805 | — | — |
| 1993-04-13 | $14.44 | $18.83 | 22,995 | — | — |
| 1993-04-12 | $14.52 | $18.93 | 219,870 | — | — |
| 1993-04-08 | $14.33 | $18.68 | 198,450 | — | — |
| 1993-04-07 | $14.25 | $18.57 | 34,650 | — | — |
| 1993-04-06 | $14.33 | $18.68 | 181,755 | — | — |
| 1993-04-05 | $14.25 | $18.57 | 150,885 | — | — |
| 1993-04-02 | $14.17 | $18.47 | 83,790 | — | — |
| 1993-04-01 | $14.21 | $18.52 | 87,570 | — | — |
| 1993-03-31 | $14.05 | $18.31 | 651,105 | — | — |
| 1993-03-30 | $13.85 | $18.05 | 136,080 | — | — |
| 1993-03-29 | $13.85 | $18.05 | 58,905 | — | — |
| 1993-03-26 | $13.93 | $18.16 | 143,010 | — | — |
| 1993-03-25 | $14.05 | $18.31 | 48,195 | — | — |
| 1993-03-24 | $14.13 | $18.42 | 269,325 | — | — |
| 1993-03-23 | $14.29 | $18.62 | 235,935 | — | — |
| 1993-03-22 | $14.13 | $18.42 | 51,345 | — | — |
| 1993-03-19 | $14.21 | $18.52 | 68,040 | — | — |
| 1993-03-18 | $14.13 | $18.42 | 12,600 | — | — |
| 1993-03-17 | $14.05 | $18.31 | 83,790 | — | — |
| 1993-03-16 | $14.01 | $18.26 | 23,940 | — | — |
| 1993-03-15 | $14.09 | $18.37 | 26,145 | — | — |
| 1993-03-12 | $14.05 | $18.31 | 54,495 | — | — |
| 1993-03-11 | $14.05 | $18.31 | 38,115 | — | — |
| 1993-03-10 | $14.21 | $18.52 | 55,440 | — | — |
| 1993-03-09 | $14.05 | $18.31 | 71,820 | — | — |
| 1993-03-08 | $14.13 | $18.42 | 34,335 | — | — |
| 1993-03-05 | $14.09 | $18.37 | 59,220 | — | — |
| 1993-03-04 | $13.97 | $18.21 | 73,080 | — | — |
| 1993-03-03 | $13.97 | $18.21 | 45,990 | — | — |
| 1993-03-02 | $13.93 | $18.16 | 91,980 | — | — |
| 1993-03-01 | $13.89 | $18.11 | 112,770 | — | — |
| 1993-02-26 | $13.93 | $18.16 | 75,600 | — | — |
| 1993-02-25 | $13.89 | $18.11 | 92,925 | — | — |
| 1993-02-24 | $14.05 | $18.31 | 46,620 | — | — |
| 1993-02-23 | $14.05 | $18.31 | 95,445 | — | — |
| 1993-02-22 | $13.93 | $18.16 | 138,915 | — | — |
| 1993-02-19 | $13.81 | $18.00 | 100,485 | — | — |
| 1993-02-18 | $13.81 | $18.00 | 128,205 | — | — |
| 1993-02-17 | $13.57 | $17.69 | 101,430 | — | — |
| 1993-02-16 | $13.49 | $17.59 | 79,065 | — | — |
| 1993-02-12 | $13.69 | $17.85 | 120,330 | — | — |
| 1993-02-11 | $13.57 | $17.69 | 38,430 | — | — |
| 1993-02-10 | $13.53 | $17.64 | 154,665 | — | — |
| 1993-02-09 | $13.41 | $17.49 | 235,620 | — | — |
| 1993-02-08 | $13.29 | $17.33 | 110,565 | — | — |
| 1993-02-05 | $13.29 | $17.33 | 146,475 | — | — |
| 1993-02-04 | $13.13 | $17.12 | 78,750 | — | — |
| 1993-02-03 | $13.41 | $17.26 | 234,675 | — | — |
| 1993-02-02 | $13.17 | $16.95 | 71,190 | — | — |
| 1993-02-01 | $13.17 | $16.95 | 186,795 | — | — |
| 1993-01-29 | $12.90 | $16.59 | 29,925 | — | — |
| 1993-01-28 | $12.86 | $16.54 | 52,920 | — | — |
| 1993-01-27 | $12.94 | $16.65 | 896,490 | — | — |
| 1993-01-26 | $13.33 | $17.16 | 193,095 | — | — |
| 1993-01-25 | $13.37 | $17.21 | 69,615 | — | — |
| 1993-01-22 | $13.41 | $17.26 | 149,940 | — | — |
| 1993-01-21 | $13.37 | $17.21 | 32,130 | — | — |
| 1993-01-20 | $13.53 | $17.41 | 16,065 | — | — |
| 1993-01-19 | $13.65 | $17.56 | 54,810 | — | — |
| 1993-01-18 | $13.65 | $17.56 | 70,245 | — | — |
| 1993-01-15 | $13.73 | $17.67 | 131,670 | — | — |
| 1993-01-14 | $13.77 | $17.72 | 68,670 | — | — |
| 1993-01-13 | $13.81 | $17.77 | 307,440 | — | — |
| 1993-01-12 | $13.73 | $17.67 | 171,360 | — | — |
| 1993-01-11 | $14.13 | $18.18 | 129,465 | — | — |
| 1993-01-08 | $14.13 | $18.18 | 367,920 | — | — |
| 1993-01-07 | $14.21 | $18.28 | 102,375 | — | — |
| 1993-01-06 | $14.33 | $18.43 | 142,695 | — | — |
| 1993-01-05 | $14.25 | $18.33 | 263,655 | — | — |
| 1993-01-04 | $14.48 | $18.64 | 119,385 | — | — |