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 | $19.75 | $28.36 | 14,300 | — | — |
| 1993-12-30 | $19.38 | $27.82 | 26,700 | — | — |
| 1993-12-29 | $18.75 | $26.92 | 84,500 | — | — |
| 1993-12-28 | $18.50 | $26.56 | 24,400 | — | — |
| 1993-12-27 | $18.75 | $26.92 | 5,700 | — | — |
| 1993-12-23 | $18.88 | $27.10 | 5,100 | — | — |
| 1993-12-22 | $18.88 | $27.10 | 59,400 | — | — |
| 1993-12-21 | $19.25 | $27.64 | 25,700 | — | — |
| 1993-12-20 | $19.50 | $28.00 | 23,500 | — | — |
| 1993-12-17 | $19.25 | $27.64 | 96,500 | — | — |
| 1993-12-16 | $18.50 | $26.56 | 79,200 | — | — |
| 1993-12-15 | $17.63 | $25.31 | 20,300 | — | — |
| 1993-12-14 | $17.25 | $24.77 | 29,800 | — | — |
| 1993-12-13 | $17.63 | $25.31 | 7,800 | — | — |
| 1993-12-10 | $17.75 | $25.32 | 11,700 | — | — |
| 1993-12-09 | $17.63 | $25.14 | 5,100 | — | — |
| 1993-12-08 | $17.63 | $25.14 | 14,900 | — | — |
| 1993-12-07 | $17.75 | $25.32 | 14,100 | — | — |
| 1993-12-06 | $17.88 | $25.49 | 17,200 | — | — |
| 1993-12-03 | $17.75 | $25.32 | 19,200 | — | — |
| 1993-12-02 | $17.75 | $25.32 | 10,800 | — | — |
| 1993-12-01 | $17.50 | $24.96 | 19,800 | — | — |
| 1993-11-30 | $17.75 | $25.32 | 60,400 | — | — |
| 1993-11-29 | $17.63 | $25.14 | 17,500 | — | — |
| 1993-11-26 | $17.50 | $24.96 | 3,900 | — | — |
| 1993-11-24 | $17.50 | $24.96 | 23,200 | — | — |
| 1993-11-23 | $17.63 | $25.14 | 9,000 | — | — |
| 1993-11-22 | $17.63 | $25.14 | 38,100 | — | — |
| 1993-11-19 | $17.63 | $25.14 | 22,300 | — | — |
| 1993-11-18 | $17.75 | $25.32 | 9,300 | — | — |
| 1993-11-17 | $17.75 | $25.32 | 14,000 | — | — |
| 1993-11-16 | $17.88 | $25.49 | 42,100 | — | — |
| 1993-11-15 | $17.75 | $25.32 | 26,100 | — | — |
| 1993-11-12 | $17.63 | $25.14 | 6,000 | — | — |
| 1993-11-11 | $17.50 | $24.96 | 10,600 | — | — |
| 1993-11-10 | $17.50 | $24.96 | 5,000 | — | — |
| 1993-11-09 | $17.63 | $25.14 | 30,400 | — | — |
| 1993-11-08 | $17.63 | $25.14 | 7,900 | — | — |
| 1993-11-05 | $17.38 | $24.78 | 12,300 | — | — |
| 1993-11-04 | $17.63 | $25.14 | 41,400 | — | — |
| 1993-11-03 | $17.50 | $24.96 | 44,500 | — | — |
| 1993-11-02 | $17.38 | $24.78 | 19,000 | — | — |
| 1993-11-01 | $17.50 | $24.96 | 21,700 | — | — |
| 1993-10-29 | $17.88 | $25.49 | 12,200 | — | — |
| 1993-10-28 | $17.88 | $25.49 | 17,800 | — | — |
| 1993-10-27 | $17.50 | $24.96 | 19,400 | — | — |
| 1993-10-26 | $17.25 | $24.60 | 19,500 | — | — |
| 1993-10-25 | $17.50 | $24.96 | 11,500 | — | — |
| 1993-10-22 | $17.38 | $24.78 | 10,800 | — | — |
| 1993-10-21 | $17.25 | $24.60 | 9,800 | — | — |
| 1993-10-20 | $17.13 | $24.42 | 11,500 | — | — |
| 1993-10-19 | $17.25 | $24.60 | 18,900 | — | — |
| 1993-10-18 | $17.25 | $24.60 | 18,900 | — | — |
| 1993-10-15 | $17.13 | $24.42 | 29,400 | — | — |
| 1993-10-14 | $17.25 | $24.60 | 25,400 | — | — |
| 1993-10-13 | $17.13 | $24.42 | 14,300 | — | — |
| 1993-10-12 | $16.88 | $24.07 | 20,500 | — | — |
| 1993-10-11 | $17.00 | $24.25 | 2,900 | — | — |
| 1993-10-08 | $17.00 | $24.25 | 2,800 | — | — |
| 1993-10-07 | $17.13 | $24.42 | 4,700 | — | — |
| 1993-10-06 | $17.00 | $24.25 | 30,600 | — | — |
| 1993-10-05 | $17.00 | $24.25 | 32,500 | — | — |
| 1993-10-04 | $16.75 | $23.89 | 38,900 | — | — |
| 1993-10-01 | $16.88 | $24.07 | 12,600 | — | — |
| 1993-09-30 | $16.88 | $24.07 | 54,000 | — | — |
| 1993-09-29 | $17.00 | $24.25 | 30,000 | — | — |
| 1993-09-28 | $17.00 | $24.25 | 3,600 | — | — |
| 1993-09-27 | $17.00 | $24.25 | 16,700 | — | — |
| 1993-09-24 | $17.00 | $24.25 | 7,500 | — | — |
| 1993-09-23 | $17.13 | $24.42 | 24,600 | — | — |
| 1993-09-22 | $17.00 | $24.25 | 14,000 | — | — |
| 1993-09-21 | $17.13 | $24.42 | 12,900 | — | — |
| 1993-09-20 | $17.25 | $24.60 | 11,700 | — | — |
| 1993-09-17 | $17.13 | $24.42 | 47,200 | — | — |
| 1993-09-16 | $17.00 | $24.25 | 7,900 | — | — |
| 1993-09-15 | $17.00 | $24.25 | 11,600 | — | — |
| 1993-09-14 | $17.00 | $24.25 | 20,200 | — | — |
| 1993-09-13 | $17.38 | $24.78 | 17,200 | — | — |
| 1993-09-10 | $17.38 | $24.78 | 18,500 | — | — |
| 1993-09-09 | $16.88 | $24.07 | 56,000 | — | — |
| 1993-09-08 | $16.63 | $23.71 | 25,500 | — | — |
| 1993-09-07 | $16.75 | $23.89 | 43,600 | — | — |
| 1993-09-03 | $16.88 | $24.07 | 35,200 | — | — |
| 1993-09-02 | $17.00 | $24.07 | 32,700 | — | — |
| 1993-09-01 | $16.75 | $23.72 | 44,400 | — | — |
| 1993-08-31 | $17.25 | $24.43 | 42,000 | — | — |
| 1993-08-30 | $17.50 | $24.78 | 37,200 | — | — |
| 1993-08-27 | $18.38 | $26.02 | 14,400 | — | — |
| 1993-08-26 | $18.50 | $26.20 | 12,800 | — | — |
| 1993-08-25 | $18.75 | $26.55 | 31,800 | — | — |
| 1993-08-24 | $18.75 | $26.55 | 11,600 | — | — |
| 1993-08-23 | $18.63 | $26.38 | 49,800 | — | — |
| 1993-08-20 | $18.38 | $26.02 | 40,900 | — | — |
| 1993-08-19 | $18.63 | $26.38 | 19,200 | — | — |
| 1993-08-18 | $18.75 | $26.55 | 10,700 | — | — |
| 1993-08-17 | $18.63 | $26.38 | 29,000 | — | — |
| 1993-08-16 | $18.75 | $26.55 | 32,300 | — | — |
| 1993-08-13 | $18.88 | $26.73 | 2,900 | — | — |
| 1993-08-12 | $18.88 | $26.73 | 29,100 | — | — |
| 1993-08-11 | $19.25 | $27.26 | 9,700 | — | — |
| 1993-08-10 | $19.00 | $26.91 | 12,600 | — | — |
| 1993-08-09 | $18.88 | $26.73 | 38,800 | — | — |
| 1993-08-06 | $18.63 | $26.38 | 11,200 | — | — |
| 1993-08-05 | $18.75 | $26.55 | 44,000 | — | — |
| 1993-08-04 | $18.38 | $26.02 | 74,800 | — | — |
| 1993-08-03 | $17.38 | $24.61 | 56,800 | — | — |
| 1993-08-02 | $17.25 | $24.43 | 36,900 | — | — |
| 1993-07-30 | $16.88 | $23.90 | 32,600 | — | — |
| 1993-07-29 | $17.75 | $25.14 | 11,700 | — | — |
| 1993-07-28 | $17.75 | $25.14 | 78,900 | — | — |
| 1993-07-27 | $18.00 | $25.49 | 58,200 | — | — |
| 1993-07-26 | $18.25 | $25.84 | 58,200 | — | — |
| 1993-07-23 | $17.75 | $25.14 | 17,100 | — | — |
| 1993-07-22 | $17.25 | $24.43 | 27,800 | — | — |
| 1993-07-21 | $17.63 | $24.96 | 4,400 | — | — |
| 1993-07-20 | $17.63 | $24.96 | 31,200 | — | — |
| 1993-07-19 | $17.75 | $25.14 | 28,700 | — | — |
| 1993-07-16 | $18.25 | $25.84 | 16,200 | — | — |
| 1993-07-15 | $18.38 | $26.02 | 48,300 | — | — |
| 1993-07-14 | $18.00 | $25.49 | 21,200 | — | — |
| 1993-07-13 | $17.88 | $25.31 | 15,900 | — | — |
| 1993-07-12 | $18.25 | $25.84 | 54,300 | — | — |
| 1993-07-09 | $18.25 | $25.84 | 43,900 | — | — |
| 1993-07-08 | $17.38 | $24.61 | 347,500 | — | — |
| 1993-07-07 | $16.88 | $23.90 | 111,300 | — | — |
| 1993-07-06 | $16.63 | $23.54 | 29,900 | — | — |
| 1993-07-02 | $16.63 | $23.54 | 9,600 | — | — |
| 1993-07-01 | $17.00 | $24.07 | 15,800 | — | — |
| 1993-06-30 | $16.88 | $23.90 | 78,600 | — | — |
| 1993-06-29 | $16.63 | $23.54 | 17,600 | — | — |
| 1993-06-28 | $16.88 | $23.90 | 7,400 | — | — |
| 1993-06-25 | $16.75 | $23.72 | 25,100 | — | — |
| 1993-06-24 | $16.88 | $23.90 | 59,800 | — | — |
| 1993-06-23 | $16.25 | $23.01 | 62,500 | — | — |
| 1993-06-22 | $16.88 | $23.90 | 34,600 | — | — |
| 1993-06-21 | $17.25 | $24.43 | 16,700 | — | — |
| 1993-06-18 | $17.00 | $24.07 | 24,800 | — | — |
| 1993-06-17 | $17.13 | $24.25 | 10,100 | — | — |
| 1993-06-16 | $17.00 | $24.07 | 35,500 | — | — |
| 1993-06-15 | $16.88 | $23.90 | 37,000 | — | — |
| 1993-06-14 | $17.25 | $24.43 | 9,400 | — | — |
| 1993-06-11 | $17.38 | $24.44 | 6,200 | — | — |
| 1993-06-10 | $17.00 | $23.91 | 7,300 | — | — |
| 1993-06-09 | $17.13 | $24.08 | 22,400 | — | — |
| 1993-06-08 | $17.00 | $23.91 | 11,600 | — | — |
| 1993-06-07 | $17.25 | $24.26 | 71,500 | — | — |
| 1993-06-04 | $17.75 | $24.96 | 9,300 | — | — |
| 1993-06-03 | $17.88 | $25.14 | 9,900 | — | — |
| 1993-06-02 | $18.00 | $25.31 | 6,700 | — | — |
| 1993-06-01 | $18.00 | $25.31 | 59,600 | — | — |
| 1993-05-28 | $17.88 | $25.14 | 28,000 | — | — |
| 1993-05-27 | $17.75 | $24.96 | 18,500 | — | — |
| 1993-05-26 | $17.50 | $24.61 | 25,700 | — | — |
| 1993-05-25 | $17.75 | $24.96 | 22,600 | — | — |
| 1993-05-24 | $17.88 | $25.14 | 3,100 | — | — |
| 1993-05-21 | $17.75 | $24.96 | 17,900 | — | — |
| 1993-05-20 | $18.25 | $25.67 | 13,500 | — | — |
| 1993-05-19 | $18.13 | $25.49 | 95,900 | — | — |
| 1993-05-18 | $18.13 | $25.49 | 58,400 | — | — |
| 1993-05-17 | $17.25 | $24.26 | 45,000 | — | — |
| 1993-05-14 | $17.88 | $25.14 | 20,000 | — | — |
| 1993-05-13 | $18.25 | $25.67 | 35,100 | — | — |
| 1993-05-12 | $18.50 | $26.02 | 12,600 | — | — |
| 1993-05-11 | $18.75 | $26.37 | 30,200 | — | — |
| 1993-05-10 | $19.00 | $26.72 | 26,600 | — | — |
| 1993-05-07 | $18.88 | $26.55 | 11,000 | — | — |
| 1993-05-06 | $19.13 | $26.90 | 24,700 | — | — |
| 1993-05-05 | $19.38 | $27.25 | 40,600 | — | — |
| 1993-05-04 | $19.50 | $27.42 | 3,900 | — | — |
| 1993-05-03 | $19.13 | $26.90 | 97,900 | — | — |
| 1993-04-30 | $18.75 | $26.37 | 5,100 | — | — |
| 1993-04-29 | $18.88 | $26.55 | 14,200 | — | — |
| 1993-04-28 | $19.00 | $26.72 | 28,300 | — | — |
| 1993-04-27 | $19.13 | $26.90 | 3,400 | — | — |
| 1993-04-26 | $19.25 | $27.07 | 11,600 | — | — |
| 1993-04-23 | $19.38 | $27.25 | 14,500 | — | — |
| 1993-04-22 | $19.63 | $27.60 | 5,000 | — | — |
| 1993-04-21 | $19.88 | $27.95 | 9,900 | — | — |
| 1993-04-20 | $20.13 | $28.30 | 46,800 | — | — |
| 1993-04-19 | $20.13 | $28.30 | 49,500 | — | — |
| 1993-04-16 | $20.25 | $28.48 | 42,400 | — | — |
| 1993-04-15 | $19.88 | $27.95 | 22,500 | — | — |
| 1993-04-14 | $19.50 | $27.42 | 10,100 | — | — |
| 1993-04-13 | $19.25 | $27.07 | 44,700 | — | — |
| 1993-04-12 | $19.75 | $27.78 | 33,800 | — | — |
| 1993-04-08 | $20.00 | $28.13 | 35,500 | — | — |
| 1993-04-07 | $20.00 | $28.13 | 27,000 | — | — |
| 1993-04-06 | $20.00 | $28.13 | 49,600 | — | — |
| 1993-04-05 | $19.75 | $27.78 | 54,700 | — | — |
| 1993-04-02 | $19.75 | $27.78 | 24,600 | — | — |
| 1993-04-01 | $20.00 | $28.13 | 29,600 | — | — |
| 1993-03-31 | $19.50 | $27.42 | 40,200 | — | — |
| 1993-03-30 | $19.50 | $27.42 | 81,700 | — | — |
| 1993-03-29 | $19.25 | $27.07 | 40,000 | — | — |
| 1993-03-26 | $18.88 | $26.55 | 37,200 | — | — |
| 1993-03-25 | $18.88 | $26.55 | 31,000 | — | — |
| 1993-03-24 | $19.00 | $26.72 | 22,800 | — | — |
| 1993-03-23 | $19.38 | $27.25 | 33,500 | — | — |
| 1993-03-22 | $19.75 | $27.78 | 80,200 | — | — |
| 1993-03-19 | $19.75 | $27.78 | 47,400 | — | — |
| 1993-03-18 | $20.38 | $28.65 | 24,100 | — | — |
| 1993-03-17 | $20.50 | $28.83 | 31,000 | — | — |
| 1993-03-16 | $21.13 | $29.71 | 19,500 | — | — |
| 1993-03-15 | $22.13 | $31.12 | 23,000 | — | — |
| 1993-03-12 | $21.75 | $30.42 | 6,400 | — | — |
| 1993-03-11 | $22.00 | $30.77 | 28,200 | — | — |
| 1993-03-10 | $21.88 | $30.59 | 24,400 | — | — |
| 1993-03-09 | $21.88 | $30.59 | 41,500 | — | — |
| 1993-03-08 | $22.50 | $31.47 | 53,100 | — | — |
| 1993-03-05 | $22.13 | $30.94 | 7,800 | — | — |
| 1993-03-04 | $22.50 | $31.47 | 18,900 | — | — |
| 1993-03-03 | $23.00 | $32.17 | 26,700 | — | — |
| 1993-03-02 | $22.88 | $31.99 | 66,000 | — | — |
| 1993-03-01 | $22.13 | $30.94 | 33,000 | — | — |
| 1993-02-26 | $21.63 | $30.24 | 6,800 | — | — |
| 1993-02-25 | $21.88 | $30.59 | 14,800 | — | — |
| 1993-02-24 | $22.00 | $30.77 | 61,200 | — | — |
| 1993-02-23 | $21.63 | $30.24 | 58,900 | — | — |
| 1993-02-22 | $22.00 | $30.77 | 72,400 | — | — |
| 1993-02-19 | $21.50 | $30.07 | 43,800 | — | — |
| 1993-02-18 | $20.25 | $28.32 | 38,300 | — | — |
| 1993-02-17 | $20.00 | $27.97 | 26,400 | — | — |
| 1993-02-16 | $20.00 | $27.97 | 63,700 | — | — |
| 1993-02-12 | $20.88 | $29.20 | 21,800 | — | — |
| 1993-02-11 | $21.75 | $30.42 | 14,900 | — | — |
| 1993-02-10 | $21.88 | $30.59 | 55,600 | — | — |
| 1993-02-09 | $21.88 | $30.59 | 23,300 | — | — |
| 1993-02-08 | $21.88 | $30.59 | 29,000 | — | — |
| 1993-02-05 | $22.25 | $31.12 | 44,500 | — | — |
| 1993-02-04 | $22.50 | $31.47 | 22,200 | — | — |
| 1993-02-03 | $22.88 | $31.99 | 83,100 | — | — |
| 1993-02-02 | $22.63 | $31.64 | 37,900 | — | — |
| 1993-02-01 | $22.50 | $31.47 | 79,300 | — | — |
| 1993-01-29 | $22.63 | $31.64 | 69,100 | — | — |
| 1993-01-28 | $22.50 | $31.47 | 32,500 | — | — |
| 1993-01-27 | $22.38 | $31.29 | 91,100 | — | — |
| 1993-01-26 | $22.13 | $30.94 | 61,500 | — | — |
| 1993-01-25 | $22.38 | $31.29 | 83,500 | — | — |
| 1993-01-22 | $22.13 | $30.94 | 46,400 | — | — |
| 1993-01-21 | $22.13 | $30.94 | 96,300 | — | — |
| 1993-01-20 | $22.25 | $31.12 | 14,400 | — | — |
| 1993-01-19 | $22.25 | $31.12 | 52,500 | — | — |
| 1993-01-18 | $22.00 | $30.77 | 36,100 | — | — |
| 1993-01-15 | $22.00 | $30.77 | 28,600 | — | — |
| 1993-01-14 | $22.13 | $30.94 | 59,100 | — | — |
| 1993-01-13 | $21.88 | $30.59 | 107,400 | — | — |
| 1993-01-12 | $21.50 | $30.07 | 66,500 | — | — |
| 1993-01-11 | $21.00 | $29.37 | 60,200 | — | — |
| 1993-01-08 | $21.13 | $29.55 | 83,900 | — | — |
| 1993-01-07 | $21.13 | $29.55 | 56,900 | — | — |
| 1993-01-06 | $21.63 | $30.24 | 100,200 | — | — |
| 1993-01-05 | $21.25 | $29.72 | 25,500 | — | — |
| 1993-01-04 | $21.38 | $29.90 | 126,600 | — | — |