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 | $16.88 | $25.22 | 12,200 | — | — |
| 1993-12-30 | $16.88 | $25.22 | 3,200 | — | — |
| 1993-12-29 | $16.63 | $24.85 | 3,800 | — | — |
| 1993-12-28 | $16.63 | $24.85 | 1,200 | — | — |
| 1993-12-27 | $16.63 | $24.85 | 4,400 | — | — |
| 1993-12-23 | $16.63 | $24.85 | 40,000 | — | — |
| 1993-12-22 | $16.13 | $24.10 | 40,600 | — | — |
| 1993-12-21 | $16.25 | $24.29 | 16,200 | — | — |
| 1993-12-20 | $15.88 | $23.73 | 17,600 | — | — |
| 1993-12-17 | $16.13 | $24.10 | 12,200 | — | — |
| 1993-12-16 | $16.13 | $24.10 | 21,800 | — | — |
| 1993-12-15 | $16.13 | $24.10 | 15,000 | — | — |
| 1993-12-14 | $16.13 | $24.10 | 4,400 | — | — |
| 1993-12-13 | $15.88 | $23.73 | 11,400 | — | — |
| 1993-12-10 | $15.63 | $23.35 | 11,200 | — | — |
| 1993-12-09 | $15.88 | $23.73 | 16,800 | — | — |
| 1993-12-08 | $15.63 | $23.35 | 54,800 | — | — |
| 1993-12-07 | $15.88 | $23.73 | 3,800 | — | — |
| 1993-12-06 | $15.50 | $23.17 | 120,400 | — | — |
| 1993-12-03 | $15.69 | $23.45 | 72,000 | — | — |
| 1993-12-02 | $15.63 | $23.35 | 30,800 | — | — |
| 1993-12-01 | $15.63 | $23.35 | 75,800 | — | — |
| 1993-11-30 | $15.63 | $23.35 | 11,400 | — | — |
| 1993-11-29 | $15.50 | $23.17 | 23,800 | — | — |
| 1993-11-26 | $15.63 | $23.35 | 3,400 | — | — |
| 1993-11-24 | $15.38 | $22.98 | 13,800 | — | — |
| 1993-11-23 | $15.38 | $22.98 | 8,000 | — | — |
| 1993-11-22 | $15.63 | $23.35 | 16,000 | — | — |
| 1993-11-19 | $15.38 | $22.98 | 8,400 | — | — |
| 1993-11-18 | $15.38 | $22.98 | 31,400 | — | — |
| 1993-11-17 | $15.63 | $23.35 | 8,200 | — | — |
| 1993-11-16 | $15.38 | $22.98 | 10,800 | — | — |
| 1993-11-15 | $15.38 | $22.98 | 10,400 | — | — |
| 1993-11-12 | $15.38 | $22.98 | 46,400 | — | — |
| 1993-11-11 | $16.00 | $23.91 | 58,200 | — | — |
| 1993-11-10 | $15.88 | $23.73 | 10,000 | — | — |
| 1993-11-09 | $15.75 | $23.54 | 14,000 | — | — |
| 1993-11-08 | $15.75 | $23.54 | 25,200 | — | — |
| 1993-11-05 | $16.25 | $23.97 | 37,800 | — | — |
| 1993-11-04 | $16.50 | $24.34 | 95,200 | — | — |
| 1993-11-03 | $16.63 | $24.53 | 18,000 | — | — |
| 1993-11-02 | $16.94 | $24.99 | 58,000 | — | — |
| 1993-11-01 | $16.81 | $24.80 | 7,400 | — | — |
| 1993-10-29 | $16.88 | $24.90 | 11,400 | — | — |
| 1993-10-28 | $16.88 | $24.90 | 16,600 | — | — |
| 1993-10-27 | $16.81 | $24.80 | 29,600 | — | — |
| 1993-10-26 | $16.88 | $24.90 | 6,400 | — | — |
| 1993-10-25 | $16.63 | $24.53 | 10,800 | — | — |
| 1993-10-22 | $16.69 | $24.62 | 26,800 | — | — |
| 1993-10-21 | $16.69 | $24.62 | 15,200 | — | — |
| 1993-10-20 | $16.88 | $24.90 | 4,600 | — | — |
| 1993-10-19 | $16.88 | $24.90 | 8,200 | — | — |
| 1993-10-18 | $16.88 | $24.90 | 6,800 | — | — |
| 1993-10-15 | $16.75 | $24.71 | 5,600 | — | — |
| 1993-10-14 | $16.75 | $24.71 | 10,800 | — | — |
| 1993-10-13 | $16.50 | $24.34 | 7,800 | — | — |
| 1993-10-12 | $16.50 | $24.34 | 9,800 | — | — |
| 1993-10-11 | $16.50 | $24.34 | 28,000 | — | — |
| 1993-10-08 | $16.75 | $24.71 | 9,600 | — | — |
| 1993-10-07 | $16.75 | $24.71 | 16,800 | — | — |
| 1993-10-06 | $16.75 | $24.71 | 24,800 | — | — |
| 1993-10-05 | $17.00 | $25.08 | 5,200 | — | — |
| 1993-10-04 | $16.63 | $24.53 | 6,600 | — | — |
| 1993-10-01 | $16.63 | $24.53 | 6,400 | — | — |
| 1993-09-30 | $16.63 | $24.53 | 51,000 | — | — |
| 1993-09-29 | $16.63 | $24.53 | 12,000 | — | — |
| 1993-09-28 | $16.75 | $24.71 | 26,000 | — | — |
| 1993-09-27 | $16.63 | $24.53 | 61,600 | — | — |
| 1993-09-24 | $16.75 | $24.71 | 35,800 | — | — |
| 1993-09-23 | $17.13 | $25.26 | 92,200 | — | — |
| 1993-09-22 | $17.00 | $25.08 | 4,200 | — | — |
| 1993-09-21 | $17.38 | $25.63 | 16,600 | — | — |
| 1993-09-20 | $17.00 | $25.08 | 4,800 | — | — |
| 1993-09-17 | $17.00 | $25.08 | 7,000 | — | — |
| 1993-09-16 | $17.00 | $25.08 | 4,000 | — | — |
| 1993-09-15 | $17.00 | $25.08 | 25,200 | — | — |
| 1993-09-14 | $17.13 | $25.26 | 11,200 | — | — |
| 1993-09-13 | $17.13 | $25.26 | 14,800 | — | — |
| 1993-09-10 | $17.31 | $25.54 | 18,000 | — | — |
| 1993-09-09 | $17.25 | $25.45 | 72,600 | — | — |
| 1993-09-08 | $17.38 | $25.63 | 48,600 | — | — |
| 1993-09-07 | $17.13 | $25.26 | 39,400 | — | — |
| 1993-09-03 | $17.13 | $25.26 | 14,200 | — | — |
| 1993-09-02 | $17.00 | $25.08 | 19,600 | — | — |
| 1993-09-01 | $16.88 | $24.90 | 17,800 | — | — |
| 1993-08-31 | $16.88 | $24.90 | 30,800 | — | — |
| 1993-08-30 | $16.69 | $24.62 | 35,200 | — | — |
| 1993-08-27 | $16.63 | $24.53 | 8,200 | — | — |
| 1993-08-26 | $16.88 | $24.90 | 33,800 | — | — |
| 1993-08-25 | $16.88 | $24.90 | 12,200 | — | — |
| 1993-08-24 | $16.75 | $24.71 | 8,800 | — | — |
| 1993-08-23 | $16.25 | $23.97 | 5,600 | — | — |
| 1993-08-20 | $16.75 | $24.71 | 50,200 | — | — |
| 1993-08-19 | $16.75 | $24.71 | 17,200 | — | — |
| 1993-08-18 | $16.75 | $24.71 | 20,600 | — | — |
| 1993-08-17 | $16.13 | $23.79 | 44,800 | — | — |
| 1993-08-16 | $16.50 | $24.34 | 6,200 | — | — |
| 1993-08-13 | $16.38 | $24.16 | 17,000 | — | — |
| 1993-08-12 | $16.50 | $24.34 | 28,400 | — | — |
| 1993-08-11 | $17.00 | $25.08 | 9,200 | — | — |
| 1993-08-10 | $16.88 | $24.90 | 29,400 | — | — |
| 1993-08-09 | $16.88 | $24.90 | 3,200 | — | — |
| 1993-08-06 | $16.88 | $24.59 | 10,200 | — | — |
| 1993-08-05 | $16.88 | $24.59 | 8,000 | — | — |
| 1993-08-04 | $17.25 | $25.13 | 6,200 | — | — |
| 1993-08-03 | $17.13 | $24.95 | 12,000 | — | — |
| 1993-08-02 | $17.00 | $24.77 | 11,800 | — | — |
| 1993-07-30 | $16.88 | $24.59 | 5,000 | — | — |
| 1993-07-29 | $16.88 | $24.59 | 38,400 | — | — |
| 1993-07-28 | $17.00 | $24.77 | 10,400 | — | — |
| 1993-07-27 | $17.25 | $25.13 | 6,800 | — | — |
| 1993-07-26 | $17.00 | $24.77 | 3,000 | — | — |
| 1993-07-23 | $16.75 | $24.40 | 3,800 | — | — |
| 1993-07-22 | $17.25 | $25.13 | 1,800 | — | — |
| 1993-07-21 | $17.25 | $25.13 | 27,600 | — | — |
| 1993-07-20 | $17.13 | $24.95 | 8,600 | — | — |
| 1993-07-19 | $17.50 | $25.50 | 6,200 | — | — |
| 1993-07-16 | $17.00 | $24.77 | 4,600 | — | — |
| 1993-07-15 | $17.50 | $25.50 | 2,800 | — | — |
| 1993-07-14 | $17.50 | $25.50 | 37,200 | — | — |
| 1993-07-13 | $17.00 | $24.77 | 5,200 | — | — |
| 1993-07-12 | $17.00 | $24.77 | 7,400 | — | — |
| 1993-07-09 | $17.50 | $25.50 | 4,200 | — | — |
| 1993-07-08 | $17.50 | $25.50 | 18,400 | — | — |
| 1993-07-07 | $17.38 | $25.31 | 2,800 | — | — |
| 1993-07-06 | $17.38 | $25.31 | 6,400 | — | — |
| 1993-07-02 | $17.44 | $25.41 | 29,000 | — | — |
| 1993-07-01 | $17.13 | $24.95 | 19,400 | — | — |
| 1993-06-30 | $16.88 | $24.59 | 3,400 | — | — |
| 1993-06-29 | $16.88 | $24.59 | 7,600 | — | — |
| 1993-06-28 | $17.25 | $25.13 | 43,000 | — | — |
| 1993-06-25 | $17.75 | $25.86 | 22,800 | — | — |
| 1993-06-24 | $18.13 | $26.41 | 7,800 | — | — |
| 1993-06-23 | $18.25 | $26.59 | 9,400 | — | — |
| 1993-06-22 | $18.38 | $26.77 | 9,800 | — | — |
| 1993-06-21 | $18.50 | $26.95 | 8,400 | — | — |
| 1993-06-18 | $18.50 | $26.95 | 18,600 | — | — |
| 1993-06-17 | $18.25 | $26.59 | 5,800 | — | — |
| 1993-06-16 | $18.50 | $26.95 | 3,000 | — | — |
| 1993-06-15 | $18.50 | $26.95 | 9,800 | — | — |
| 1993-06-14 | $18.38 | $26.77 | 57,000 | — | — |
| 1993-06-11 | $17.88 | $26.04 | 27,600 | — | — |
| 1993-06-10 | $17.63 | $25.68 | 17,000 | — | — |
| 1993-06-09 | $17.75 | $25.86 | 27,200 | — | — |
| 1993-06-08 | $17.38 | $25.31 | 10,600 | — | — |
| 1993-06-07 | $17.00 | $24.77 | 14,800 | — | — |
| 1993-06-04 | $17.25 | $25.13 | 38,600 | — | — |
| 1993-06-03 | $17.25 | $25.13 | 64,600 | — | — |
| 1993-06-02 | $17.13 | $24.95 | 12,600 | — | — |
| 1993-06-01 | $17.38 | $25.31 | 32,800 | — | — |
| 1993-05-28 | $16.88 | $24.59 | 8,200 | — | — |
| 1993-05-27 | $16.88 | $24.59 | 7,400 | — | — |
| 1993-05-26 | $17.13 | $24.95 | 8,800 | — | — |
| 1993-05-25 | $16.75 | $24.40 | 5,600 | — | — |
| 1993-05-24 | $17.13 | $24.95 | 3,200 | — | — |
| 1993-05-21 | $17.13 | $24.95 | 14,600 | — | — |
| 1993-05-20 | $16.75 | $24.40 | 13,800 | — | — |
| 1993-05-19 | $16.75 | $24.40 | 57,200 | — | — |
| 1993-05-18 | $18.00 | $26.23 | 26,600 | — | — |
| 1993-05-17 | $18.50 | $26.95 | 5,600 | — | — |
| 1993-05-14 | $18.50 | $26.95 | 10,400 | — | — |
| 1993-05-13 | $18.63 | $27.14 | 53,800 | — | — |
| 1993-05-12 | $19.25 | $28.05 | 15,800 | — | — |
| 1993-05-11 | $19.25 | $28.05 | 22,200 | — | — |
| 1993-05-10 | $19.13 | $27.86 | 1,400 | — | — |
| 1993-05-07 | $19.13 | $27.56 | 7,600 | — | — |
| 1993-05-06 | $19.50 | $28.10 | 1,400 | — | — |
| 1993-05-05 | $19.50 | $28.10 | 15,800 | — | — |
| 1993-05-04 | $19.13 | $27.56 | 2,600 | — | — |
| 1993-05-03 | $19.25 | $27.74 | 18,400 | — | — |
| 1993-04-30 | $19.13 | $27.56 | 7,200 | — | — |
| 1993-04-29 | $19.38 | $27.92 | 11,000 | — | — |
| 1993-04-28 | $19.00 | $27.38 | 2,200 | — | — |
| 1993-04-27 | $19.50 | $28.10 | 3,000 | — | — |
| 1993-04-26 | $19.00 | $27.38 | 16,200 | — | — |
| 1993-04-23 | $19.75 | $28.46 | 6,000 | — | — |
| 1993-04-22 | $19.88 | $28.64 | 24,800 | — | — |
| 1993-04-21 | $19.88 | $28.64 | 5,000 | — | — |
| 1993-04-20 | $19.63 | $28.28 | 20,400 | — | — |
| 1993-04-19 | $19.75 | $28.46 | 15,600 | — | — |
| 1993-04-16 | $19.94 | $28.73 | 50,000 | — | — |
| 1993-04-15 | $20.63 | $29.72 | 3,600 | — | — |
| 1993-04-14 | $20.63 | $29.72 | 7,000 | — | — |
| 1993-04-13 | $20.13 | $29.00 | 13,200 | — | — |
| 1993-04-12 | $20.63 | $29.72 | 39,000 | — | — |
| 1993-04-08 | $19.88 | $28.64 | 5,000 | — | — |
| 1993-04-07 | $19.88 | $28.64 | 6,600 | — | — |
| 1993-04-06 | $20.38 | $29.36 | 9,000 | — | — |
| 1993-04-05 | $20.25 | $29.18 | 9,400 | — | — |
| 1993-04-02 | $20.25 | $29.18 | 15,200 | — | — |
| 1993-04-01 | $19.75 | $28.46 | 21,200 | — | — |
| 1993-03-31 | $19.38 | $27.92 | 15,000 | — | — |
| 1993-03-30 | $19.50 | $28.10 | 9,600 | — | — |
| 1993-03-29 | $19.75 | $28.46 | 5,200 | — | — |
| 1993-03-26 | $19.38 | $27.92 | 4,800 | — | — |
| 1993-03-25 | $19.75 | $28.46 | 3,400 | — | — |
| 1993-03-24 | $19.75 | $28.46 | 18,400 | — | — |
| 1993-03-23 | $19.25 | $27.74 | 4,600 | — | — |
| 1993-03-22 | $19.25 | $27.74 | 3,200 | — | — |
| 1993-03-19 | $19.25 | $27.74 | 8,000 | — | — |
| 1993-03-18 | $19.25 | $27.74 | 6,000 | — | — |
| 1993-03-17 | $19.63 | $28.28 | 18,200 | — | — |
| 1993-03-16 | $19.63 | $28.28 | 5,400 | — | — |
| 1993-03-15 | $19.25 | $27.74 | 35,400 | — | — |
| 1993-03-12 | $19.00 | $27.38 | 61,800 | — | — |
| 1993-03-11 | $18.31 | $26.39 | 55,000 | — | — |
| 1993-03-10 | $18.25 | $26.30 | 28,800 | — | — |
| 1993-03-09 | $17.88 | $25.76 | 14,600 | — | — |
| 1993-03-08 | $17.75 | $25.58 | 24,200 | — | — |
| 1993-03-05 | $18.13 | $26.12 | 10,600 | — | — |
| 1993-03-04 | $18.13 | $26.12 | 9,000 | — | — |
| 1993-03-03 | $18.13 | $26.12 | 56,200 | — | — |
| 1993-03-02 | $17.75 | $25.58 | 11,400 | — | — |
| 1993-03-01 | $17.75 | $25.58 | 9,200 | — | — |
| 1993-02-26 | $17.88 | $25.76 | 25,600 | — | — |
| 1993-02-25 | $17.38 | $25.04 | 17,400 | — | — |
| 1993-02-24 | $17.38 | $25.04 | 8,000 | — | — |
| 1993-02-23 | $17.50 | $25.22 | 5,800 | — | — |
| 1993-02-22 | $17.13 | $24.68 | 25,200 | — | — |
| 1993-02-19 | $17.13 | $24.68 | 9,000 | — | — |
| 1993-02-18 | $17.38 | $25.04 | 3,400 | — | — |
| 1993-02-17 | $17.38 | $25.04 | 13,400 | — | — |
| 1993-02-16 | $17.13 | $24.68 | 16,200 | — | — |
| 1993-02-12 | $17.38 | $25.04 | 11,000 | — | — |
| 1993-02-11 | $17.31 | $24.95 | 11,200 | — | — |
| 1993-02-10 | $17.50 | $25.22 | 5,000 | — | — |
| 1993-02-09 | $17.50 | $25.22 | 22,800 | — | — |
| 1993-02-08 | $17.50 | $25.22 | 16,000 | — | — |
| 1993-02-05 | $17.50 | $24.91 | 201,400 | — | — |
| 1993-02-04 | $17.13 | $24.38 | 16,400 | — | — |
| 1993-02-03 | $17.13 | $24.38 | 4,800 | — | — |
| 1993-02-02 | $17.13 | $24.38 | 57,400 | — | — |
| 1993-02-01 | $17.00 | $24.20 | 10,800 | — | — |
| 1993-01-29 | $17.13 | $24.38 | 31,200 | — | — |
| 1993-01-28 | $17.13 | $24.38 | 4,600 | — | — |
| 1993-01-27 | $16.75 | $23.85 | 21,000 | — | — |
| 1993-01-26 | $17.13 | $24.38 | 5,000 | — | — |
| 1993-01-25 | $17.00 | $24.20 | 11,600 | — | — |
| 1993-01-22 | $17.00 | $24.20 | 3,600 | — | — |
| 1993-01-21 | $16.75 | $23.85 | 3,000 | — | — |
| 1993-01-20 | $17.13 | $24.38 | 13,000 | — | — |
| 1993-01-19 | $16.75 | $23.85 | 5,800 | — | — |
| 1993-01-18 | $16.63 | $23.67 | 8,600 | — | — |
| 1993-01-15 | $16.63 | $23.67 | 5,600 | — | — |
| 1993-01-14 | $16.88 | $24.02 | 8,400 | — | — |
| 1993-01-13 | $16.88 | $24.02 | 6,200 | — | — |
| 1993-01-12 | $16.63 | $23.67 | 9,800 | — | — |
| 1993-01-11 | $16.63 | $23.67 | 5,800 | — | — |
| 1993-01-08 | $16.63 | $23.67 | 33,200 | — | — |
| 1993-01-07 | $16.63 | $23.67 | 54,600 | — | — |
| 1993-01-06 | $16.63 | $23.67 | 48,600 | — | — |
| 1993-01-05 | $16.63 | $23.67 | 41,600 | — | — |
| 1993-01-04 | $16.69 | $23.76 | 48,400 | — | — |