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 | $16.00 | $25.44 | 15,300 | — | — |
| 1993-12-30 | $16.00 | $25.44 | 16,900 | — | — |
| 1993-12-29 | $16.13 | $25.64 | 17,700 | — | — |
| 1993-12-28 | $15.88 | $25.24 | 17,700 | — | — |
| 1993-12-27 | $15.75 | $25.04 | 11,000 | — | — |
| 1993-12-23 | $15.88 | $25.24 | 23,800 | — | — |
| 1993-12-22 | $16.13 | $25.64 | 10,300 | — | — |
| 1993-12-21 | $16.13 | $25.64 | 2,700 | — | — |
| 1993-12-20 | $16.13 | $25.64 | 10,200 | — | — |
| 1993-12-17 | $16.00 | $25.44 | 26,700 | — | — |
| 1993-12-16 | $16.13 | $25.64 | 20,700 | — | — |
| 1993-12-15 | $16.00 | $25.44 | 18,600 | — | — |
| 1993-12-14 | $15.75 | $25.04 | 22,900 | — | — |
| 1993-12-13 | $15.75 | $25.04 | 23,100 | — | — |
| 1993-12-10 | $15.75 | $25.04 | 22,700 | — | — |
| 1993-12-09 | $16.00 | $25.44 | 19,100 | — | — |
| 1993-12-08 | $16.38 | $26.03 | 13,100 | — | — |
| 1993-12-07 | $16.50 | $26.23 | 5,900 | — | — |
| 1993-12-06 | $16.50 | $26.23 | 37,300 | — | — |
| 1993-12-03 | $16.63 | $26.43 | 47,600 | — | — |
| 1993-12-02 | $16.75 | $26.63 | 22,800 | — | — |
| 1993-12-01 | $16.63 | $26.43 | 8,700 | — | — |
| 1993-11-30 | $16.50 | $26.23 | 14,500 | — | — |
| 1993-11-29 | $16.63 | $26.43 | 6,400 | — | — |
| 1993-11-26 | $16.63 | $26.43 | 300 | — | — |
| 1993-11-24 | $16.63 | $26.43 | 22,400 | — | — |
| 1993-11-23 | $16.63 | $26.43 | 26,400 | — | — |
| 1993-11-22 | $16.63 | $26.43 | 17,000 | — | — |
| 1993-11-19 | $17.00 | $27.03 | 18,300 | — | — |
| 1993-11-18 | $17.00 | $27.03 | 58,000 | — | — |
| 1993-11-17 | $17.25 | $27.43 | 10,600 | — | — |
| 1993-11-16 | $17.25 | $27.43 | 19,700 | — | — |
| 1993-11-15 | $17.25 | $27.43 | 22,000 | — | — |
| 1993-11-12 | $17.50 | $27.82 | 25,400 | — | — |
| 1993-11-11 | $17.25 | $27.43 | 5,800 | — | — |
| 1993-11-10 | $17.25 | $27.43 | 14,100 | — | — |
| 1993-11-09 | $17.38 | $27.62 | 68,000 | — | — |
| 1993-11-08 | $16.88 | $26.83 | 18,700 | — | — |
| 1993-11-05 | $17.25 | $27.12 | 30,800 | — | — |
| 1993-11-04 | $17.75 | $27.90 | 42,500 | — | — |
| 1993-11-03 | $17.75 | $27.90 | 25,000 | — | — |
| 1993-11-02 | $17.63 | $27.71 | 19,100 | — | — |
| 1993-11-01 | $17.63 | $27.71 | 42,900 | — | — |
| 1993-10-29 | $17.75 | $27.90 | 31,200 | — | — |
| 1993-10-28 | $18.13 | $28.49 | 25,400 | — | — |
| 1993-10-27 | $18.25 | $28.69 | 22,600 | — | — |
| 1993-10-26 | $18.38 | $28.88 | 14,100 | — | — |
| 1993-10-25 | $18.13 | $28.49 | 16,000 | — | — |
| 1993-10-22 | $18.13 | $28.49 | 14,900 | — | — |
| 1993-10-21 | $18.25 | $28.69 | 18,600 | — | — |
| 1993-10-20 | $18.25 | $28.69 | 8,700 | — | — |
| 1993-10-19 | $18.13 | $28.49 | 20,600 | — | — |
| 1993-10-18 | $18.00 | $28.29 | 20,400 | — | — |
| 1993-10-15 | $18.13 | $28.49 | 79,300 | — | — |
| 1993-10-14 | $18.13 | $28.49 | 140,900 | — | — |
| 1993-10-13 | $16.75 | $26.33 | 6,200 | — | — |
| 1993-10-12 | $16.88 | $26.53 | 10,500 | — | — |
| 1993-10-11 | $17.00 | $26.72 | 27,100 | — | — |
| 1993-10-08 | $17.13 | $26.92 | 18,500 | — | — |
| 1993-10-07 | $17.25 | $27.12 | 10,700 | — | — |
| 1993-10-06 | $17.25 | $27.12 | 7,400 | — | — |
| 1993-10-05 | $17.25 | $27.12 | 16,000 | — | — |
| 1993-10-04 | $17.13 | $26.92 | 9,200 | — | — |
| 1993-10-01 | $17.25 | $27.12 | 17,600 | — | — |
| 1993-09-30 | $17.38 | $27.31 | 27,600 | — | — |
| 1993-09-29 | $17.25 | $27.12 | 12,400 | — | — |
| 1993-09-28 | $17.25 | $27.12 | 15,600 | — | — |
| 1993-09-27 | $17.13 | $26.92 | 18,900 | — | — |
| 1993-09-24 | $17.00 | $26.72 | 14,800 | — | — |
| 1993-09-23 | $16.88 | $26.53 | 11,400 | — | — |
| 1993-09-22 | $17.00 | $26.72 | 9,800 | — | — |
| 1993-09-21 | $16.88 | $26.53 | 17,500 | — | — |
| 1993-09-20 | $16.75 | $26.33 | 9,600 | — | — |
| 1993-09-17 | $16.75 | $26.33 | 24,200 | — | — |
| 1993-09-16 | $16.88 | $26.53 | 12,000 | — | — |
| 1993-09-15 | $17.00 | $26.72 | 15,900 | — | — |
| 1993-09-14 | $16.75 | $26.33 | 11,500 | — | — |
| 1993-09-13 | $16.88 | $26.53 | 14,800 | — | — |
| 1993-09-10 | $16.63 | $26.13 | 11,800 | — | — |
| 1993-09-09 | $16.50 | $25.94 | 11,000 | — | — |
| 1993-09-08 | $16.38 | $25.74 | 15,300 | — | — |
| 1993-09-07 | $16.75 | $26.33 | 11,200 | — | — |
| 1993-09-03 | $16.88 | $26.53 | 30,000 | — | — |
| 1993-09-02 | $16.50 | $25.94 | 17,900 | — | — |
| 1993-09-01 | $16.63 | $26.13 | 37,800 | — | — |
| 1993-08-31 | $16.88 | $26.53 | 51,900 | — | — |
| 1993-08-30 | $16.75 | $26.33 | 25,400 | — | — |
| 1993-08-27 | $17.13 | $26.92 | 19,300 | — | — |
| 1993-08-26 | $17.13 | $26.92 | 20,200 | — | — |
| 1993-08-25 | $17.00 | $26.72 | 28,400 | — | — |
| 1993-08-24 | $17.25 | $27.12 | 27,400 | — | — |
| 1993-08-23 | $17.00 | $26.72 | 4,600 | — | — |
| 1993-08-20 | $16.88 | $26.53 | 37,200 | — | — |
| 1993-08-19 | $16.88 | $26.53 | 65,900 | — | — |
| 1993-08-18 | $16.88 | $26.53 | 79,600 | — | — |
| 1993-08-17 | $16.88 | $26.53 | 131,700 | — | — |
| 1993-08-16 | $16.50 | $25.94 | 18,300 | — | — |
| 1993-08-13 | $16.38 | $25.74 | 14,200 | — | — |
| 1993-08-12 | $16.63 | $26.13 | 28,800 | — | — |
| 1993-08-11 | $16.63 | $26.13 | 12,000 | — | — |
| 1993-08-10 | $16.63 | $26.13 | 42,100 | — | — |
| 1993-08-09 | $16.63 | $25.83 | 8,400 | — | — |
| 1993-08-06 | $16.75 | $26.02 | 9,000 | — | — |
| 1993-08-05 | $16.75 | $26.02 | 14,500 | — | — |
| 1993-08-04 | $17.00 | $26.41 | 23,800 | — | — |
| 1993-08-03 | $17.00 | $26.41 | 45,900 | — | — |
| 1993-08-02 | $16.88 | $26.21 | 5,700 | — | — |
| 1993-07-30 | $16.88 | $26.21 | 11,400 | — | — |
| 1993-07-29 | $16.63 | $25.83 | 19,100 | — | — |
| 1993-07-28 | $16.88 | $26.21 | 19,600 | — | — |
| 1993-07-27 | $17.00 | $26.41 | 17,300 | — | — |
| 1993-07-26 | $16.75 | $26.02 | 41,300 | — | — |
| 1993-07-23 | $16.38 | $25.44 | 22,600 | — | — |
| 1993-07-22 | $16.38 | $25.44 | 13,700 | — | — |
| 1993-07-21 | $16.38 | $25.44 | 14,700 | — | — |
| 1993-07-20 | $16.38 | $25.44 | 35,100 | — | — |
| 1993-07-19 | $16.75 | $26.02 | 15,000 | — | — |
| 1993-07-16 | $17.13 | $26.60 | 6,300 | — | — |
| 1993-07-15 | $17.00 | $26.41 | 16,400 | — | — |
| 1993-07-14 | $17.25 | $26.80 | 13,100 | — | — |
| 1993-07-13 | $17.13 | $26.60 | 13,100 | — | — |
| 1993-07-12 | $17.25 | $26.80 | 15,400 | — | — |
| 1993-07-09 | $17.25 | $26.80 | 11,000 | — | — |
| 1993-07-08 | $17.25 | $26.80 | 30,900 | — | — |
| 1993-07-07 | $17.38 | $26.99 | 98,400 | — | — |
| 1993-07-06 | $17.13 | $26.60 | 22,800 | — | — |
| 1993-07-02 | $16.88 | $26.21 | 40,800 | — | — |
| 1993-07-01 | $17.00 | $26.41 | 19,600 | — | — |
| 1993-06-30 | $17.13 | $26.60 | 11,200 | — | — |
| 1993-06-29 | $17.25 | $26.80 | 8,100 | — | — |
| 1993-06-28 | $17.25 | $26.80 | 15,700 | — | — |
| 1993-06-25 | $17.00 | $26.41 | 49,300 | — | — |
| 1993-06-24 | $17.00 | $26.41 | 17,300 | — | — |
| 1993-06-23 | $17.13 | $26.60 | 14,600 | — | — |
| 1993-06-22 | $17.25 | $26.80 | 14,300 | — | — |
| 1993-06-21 | $17.13 | $26.60 | 15,500 | — | — |
| 1993-06-18 | $17.13 | $26.60 | 57,900 | — | — |
| 1993-06-17 | $17.38 | $26.99 | 22,000 | — | — |
| 1993-06-16 | $17.63 | $27.38 | 6,300 | — | — |
| 1993-06-15 | $17.75 | $27.57 | 25,600 | — | — |
| 1993-06-14 | $17.38 | $26.99 | 16,200 | — | — |
| 1993-06-11 | $17.25 | $26.80 | 69,300 | — | — |
| 1993-06-10 | $17.25 | $26.80 | 27,300 | — | — |
| 1993-06-09 | $17.63 | $27.38 | 9,000 | — | — |
| 1993-06-08 | $17.63 | $27.38 | 26,700 | — | — |
| 1993-06-07 | $17.88 | $27.77 | 14,900 | — | — |
| 1993-06-04 | $17.88 | $27.77 | 20,600 | — | — |
| 1993-06-03 | $17.75 | $27.57 | 15,600 | — | — |
| 1993-06-02 | $17.75 | $27.57 | 34,000 | — | — |
| 1993-06-01 | $18.00 | $27.96 | 34,800 | — | — |
| 1993-05-28 | $18.00 | $27.96 | 24,000 | — | — |
| 1993-05-27 | $18.38 | $28.55 | 35,400 | — | — |
| 1993-05-26 | $18.25 | $28.35 | 18,800 | — | — |
| 1993-05-25 | $18.13 | $28.16 | 14,700 | — | — |
| 1993-05-24 | $18.13 | $28.16 | 21,400 | — | — |
| 1993-05-21 | $17.88 | $27.77 | 21,000 | — | — |
| 1993-05-20 | $17.75 | $27.57 | 18,200 | — | — |
| 1993-05-19 | $18.00 | $27.96 | 22,800 | — | — |
| 1993-05-18 | $18.00 | $27.96 | 34,000 | — | — |
| 1993-05-17 | $18.00 | $27.96 | 14,200 | — | — |
| 1993-05-14 | $18.00 | $27.96 | 55,100 | — | — |
| 1993-05-13 | $18.00 | $27.96 | 47,200 | — | — |
| 1993-05-12 | $18.00 | $27.96 | 9,900 | — | — |
| 1993-05-11 | $18.00 | $27.96 | 19,600 | — | — |
| 1993-05-10 | $17.88 | $27.77 | 29,300 | — | — |
| 1993-05-07 | $17.88 | $27.50 | 25,400 | — | — |
| 1993-05-06 | $18.00 | $27.69 | 36,700 | — | — |
| 1993-05-05 | $18.38 | $28.27 | 66,600 | — | — |
| 1993-05-04 | $17.75 | $27.30 | 5,500 | — | — |
| 1993-05-03 | $17.63 | $27.11 | 9,000 | — | — |
| 1993-04-30 | $17.88 | $27.50 | 18,200 | — | — |
| 1993-04-29 | $17.75 | $27.30 | 38,500 | — | — |
| 1993-04-28 | $17.75 | $27.30 | 17,700 | — | — |
| 1993-04-27 | $17.50 | $26.92 | 31,600 | — | — |
| 1993-04-26 | $17.50 | $26.92 | 13,900 | — | — |
| 1993-04-23 | $17.63 | $27.11 | 11,200 | — | — |
| 1993-04-22 | $17.88 | $27.50 | 40,900 | — | — |
| 1993-04-21 | $17.50 | $26.92 | 22,300 | — | — |
| 1993-04-20 | $17.50 | $26.92 | 14,900 | — | — |
| 1993-04-19 | $17.63 | $27.11 | 28,100 | — | — |
| 1993-04-16 | $17.63 | $27.11 | 13,900 | — | — |
| 1993-04-15 | $17.63 | $27.11 | 12,300 | — | — |
| 1993-04-14 | $17.88 | $27.50 | 25,800 | — | — |
| 1993-04-13 | $18.00 | $27.69 | 32,600 | — | — |
| 1993-04-12 | $17.63 | $27.11 | 27,900 | — | — |
| 1993-04-08 | $17.75 | $27.30 | 34,200 | — | — |
| 1993-04-07 | $17.50 | $26.92 | 24,600 | — | — |
| 1993-04-06 | $17.50 | $26.92 | 20,500 | — | — |
| 1993-04-05 | $17.50 | $26.92 | 49,500 | — | — |
| 1993-04-02 | $17.75 | $27.30 | 18,600 | — | — |
| 1993-04-01 | $17.75 | $27.30 | 29,700 | — | — |
| 1993-03-31 | $17.63 | $27.11 | 17,700 | — | — |
| 1993-03-30 | $17.63 | $27.11 | 17,100 | — | — |
| 1993-03-29 | $17.75 | $27.30 | 21,400 | — | — |
| 1993-03-26 | $17.50 | $26.92 | 35,900 | — | — |
| 1993-03-25 | $17.50 | $26.92 | 21,600 | — | — |
| 1993-03-24 | $17.25 | $26.54 | 45,900 | — | — |
| 1993-03-23 | $17.38 | $26.73 | 18,700 | — | — |
| 1993-03-22 | $17.50 | $26.92 | 44,900 | — | — |
| 1993-03-19 | $17.63 | $27.11 | 54,400 | — | — |
| 1993-03-18 | $17.75 | $27.30 | 71,700 | — | — |
| 1993-03-17 | $17.00 | $26.15 | 127,700 | — | — |
| 1993-03-16 | $17.50 | $26.92 | 195,100 | — | — |
| 1993-03-15 | $16.00 | $24.61 | 15,400 | — | — |
| 1993-03-12 | $15.63 | $24.04 | 15,000 | — | — |
| 1993-03-11 | $16.13 | $24.80 | 24,200 | — | — |
| 1993-03-10 | $16.25 | $25.00 | 45,500 | — | — |
| 1993-03-09 | $16.00 | $24.61 | 61,900 | — | — |
| 1993-03-08 | $15.63 | $24.04 | 43,500 | — | — |
| 1993-03-05 | $15.50 | $23.84 | 13,600 | — | — |
| 1993-03-04 | $15.50 | $23.84 | 76,800 | — | — |
| 1993-03-03 | $15.38 | $23.65 | 44,400 | — | — |
| 1993-03-02 | $15.38 | $23.65 | 42,000 | — | — |
| 1993-03-01 | $15.50 | $23.84 | 68,800 | — | — |
| 1993-02-26 | $15.63 | $24.04 | 64,100 | — | — |
| 1993-02-25 | $15.63 | $24.04 | 101,600 | — | — |
| 1993-02-24 | $15.50 | $23.84 | 29,100 | — | — |
| 1993-02-23 | $15.13 | $23.27 | 44,000 | — | — |
| 1993-02-22 | $15.50 | $23.84 | 53,600 | — | — |
| 1993-02-19 | $15.50 | $23.84 | 46,700 | — | — |
| 1993-02-18 | $15.00 | $23.07 | 48,800 | — | — |
| 1993-02-17 | $14.63 | $22.50 | 66,500 | — | — |
| 1993-02-16 | $14.00 | $21.54 | 9,100 | — | — |
| 1993-02-12 | $14.13 | $21.73 | 5,200 | — | — |
| 1993-02-11 | $14.25 | $21.92 | 24,500 | — | — |
| 1993-02-10 | $14.13 | $21.73 | 13,200 | — | — |
| 1993-02-09 | $14.13 | $21.73 | 28,500 | — | — |
| 1993-02-08 | $14.25 | $21.65 | 21,500 | — | — |
| 1993-02-05 | $14.25 | $21.65 | 16,200 | — | — |
| 1993-02-04 | $14.38 | $21.84 | 21,700 | — | — |
| 1993-02-03 | $14.25 | $21.65 | 11,500 | — | — |
| 1993-02-02 | $14.25 | $21.65 | 5,500 | — | — |
| 1993-02-01 | $14.13 | $21.46 | 40,100 | — | — |
| 1993-01-29 | $14.25 | $21.65 | 14,700 | — | — |
| 1993-01-28 | $14.25 | $21.65 | 22,900 | — | — |
| 1993-01-27 | $14.38 | $21.84 | 10,600 | — | — |
| 1993-01-26 | $14.25 | $21.65 | 31,100 | — | — |
| 1993-01-25 | $14.13 | $21.46 | 5,000 | — | — |
| 1993-01-22 | $14.13 | $21.46 | 22,400 | — | — |
| 1993-01-21 | $14.13 | $21.46 | 8,700 | — | — |
| 1993-01-20 | $14.38 | $21.84 | 25,900 | — | — |
| 1993-01-19 | $14.25 | $21.65 | 26,700 | — | — |
| 1993-01-18 | $14.25 | $21.65 | 24,000 | — | — |
| 1993-01-15 | $14.13 | $21.46 | 23,400 | — | — |
| 1993-01-14 | $14.00 | $21.27 | 6,900 | — | — |
| 1993-01-13 | $14.00 | $21.27 | 20,700 | — | — |
| 1993-01-12 | $13.63 | $20.70 | 10,100 | — | — |
| 1993-01-11 | $13.50 | $20.51 | 15,000 | — | — |
| 1993-01-08 | $13.38 | $20.32 | 9,700 | — | — |
| 1993-01-07 | $13.75 | $20.89 | 11,200 | — | — |
| 1993-01-06 | $13.75 | $20.89 | 22,300 | — | — |
| 1993-01-05 | $13.75 | $20.89 | 34,800 | — | — |
| 1993-01-04 | $13.75 | $20.89 | 24,600 | — | — |