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 | $14.56 | $20.32 | 386,000 | — | — |
| 1993-12-30 | $14.59 | $20.37 | 453,600 | — | — |
| 1993-12-29 | $14.53 | $20.28 | 456,000 | — | — |
| 1993-12-28 | $14.50 | $20.24 | 421,200 | — | — |
| 1993-12-27 | $14.47 | $20.19 | 565,600 | — | — |
| 1993-12-23 | $14.63 | $20.41 | 436,000 | — | — |
| 1993-12-22 | $14.59 | $20.37 | 394,000 | — | — |
| 1993-12-21 | $14.47 | $20.19 | 668,400 | — | — |
| 1993-12-20 | $14.47 | $20.19 | 752,400 | — | — |
| 1993-12-17 | $14.47 | $20.19 | 856,400 | — | — |
| 1993-12-16 | $14.31 | $19.98 | 952,400 | — | — |
| 1993-12-15 | $14.22 | $19.84 | 976,000 | — | — |
| 1993-12-14 | $14.00 | $19.54 | 490,000 | — | — |
| 1993-12-13 | $13.97 | $19.50 | 460,400 | — | — |
| 1993-12-10 | $13.75 | $19.19 | 513,600 | — | — |
| 1993-12-09 | $13.59 | $18.97 | 1,203,600 | — | — |
| 1993-12-08 | $13.53 | $18.89 | 336,800 | — | — |
| 1993-12-07 | $13.47 | $18.80 | 345,200 | — | — |
| 1993-12-06 | $13.53 | $18.89 | 543,200 | — | — |
| 1993-12-03 | $13.75 | $19.08 | 648,000 | — | — |
| 1993-12-02 | $13.84 | $19.21 | 583,600 | — | — |
| 1993-12-01 | $13.78 | $19.13 | 368,400 | — | — |
| 1993-11-30 | $13.78 | $19.13 | 523,200 | — | — |
| 1993-11-29 | $13.53 | $18.78 | 497,200 | — | — |
| 1993-11-26 | $13.69 | $19.00 | 70,000 | — | — |
| 1993-11-24 | $13.81 | $19.17 | 534,400 | — | — |
| 1993-11-23 | $13.94 | $19.34 | 514,400 | — | — |
| 1993-11-22 | $14.09 | $19.56 | 529,200 | — | — |
| 1993-11-19 | $13.94 | $19.34 | 558,400 | — | — |
| 1993-11-18 | $13.81 | $19.17 | 290,400 | — | — |
| 1993-11-17 | $13.94 | $19.34 | 964,400 | — | — |
| 1993-11-16 | $14.00 | $19.43 | 520,800 | — | — |
| 1993-11-15 | $14.03 | $19.47 | 794,800 | — | — |
| 1993-11-12 | $13.94 | $19.34 | 583,200 | — | — |
| 1993-11-11 | $14.00 | $19.43 | 628,800 | — | — |
| 1993-11-10 | $13.97 | $19.39 | 545,600 | — | — |
| 1993-11-09 | $13.66 | $18.95 | 530,400 | — | — |
| 1993-11-08 | $13.41 | $18.61 | 1,406,400 | — | — |
| 1993-11-05 | $13.28 | $18.43 | 1,092,800 | — | — |
| 1993-11-04 | $13.44 | $18.65 | 834,800 | — | — |
| 1993-11-03 | $13.69 | $19.00 | 1,553,200 | — | — |
| 1993-11-02 | $13.88 | $19.26 | 438,000 | — | — |
| 1993-11-01 | $13.91 | $19.30 | 1,286,400 | — | — |
| 1993-10-29 | $13.97 | $19.39 | 905,600 | — | — |
| 1993-10-28 | $14.09 | $19.56 | 758,800 | — | — |
| 1993-10-27 | $14.25 | $19.78 | 813,200 | — | — |
| 1993-10-26 | $14.00 | $19.43 | 909,600 | — | — |
| 1993-10-25 | $14.03 | $19.47 | 464,400 | — | — |
| 1993-10-22 | $13.84 | $19.21 | 623,200 | — | — |
| 1993-10-21 | $13.88 | $19.26 | 806,400 | — | — |
| 1993-10-20 | $13.81 | $19.17 | 746,000 | — | — |
| 1993-10-19 | $13.63 | $18.91 | 575,200 | — | — |
| 1993-10-18 | $13.75 | $19.08 | 957,200 | — | — |
| 1993-10-15 | $13.97 | $19.39 | 414,400 | — | — |
| 1993-10-14 | $14.00 | $19.43 | 658,400 | — | — |
| 1993-10-13 | $14.03 | $19.47 | 349,600 | — | — |
| 1993-10-12 | $14.16 | $19.65 | 1,301,600 | — | — |
| 1993-10-11 | $14.31 | $19.86 | 577,200 | — | — |
| 1993-10-08 | $14.13 | $19.60 | 1,407,600 | — | — |
| 1993-10-07 | $14.25 | $19.78 | 670,800 | — | — |
| 1993-10-06 | $14.19 | $19.69 | 258,000 | — | — |
| 1993-10-05 | $14.34 | $19.91 | 843,200 | — | — |
| 1993-10-04 | $14.41 | $19.99 | 430,800 | — | — |
| 1993-10-01 | $14.31 | $19.86 | 652,800 | — | — |
| 1993-09-30 | $14.53 | $20.17 | 914,000 | — | — |
| 1993-09-29 | $14.50 | $20.12 | 1,510,000 | — | — |
| 1993-09-28 | $14.38 | $19.95 | 1,419,600 | — | — |
| 1993-09-27 | $14.25 | $19.78 | 468,800 | — | — |
| 1993-09-24 | $14.47 | $20.08 | 144,800 | — | — |
| 1993-09-23 | $14.56 | $20.21 | 451,200 | — | — |
| 1993-09-22 | $14.41 | $19.99 | 1,024,400 | — | — |
| 1993-09-21 | $14.31 | $19.86 | 1,508,800 | — | — |
| 1993-09-20 | $14.22 | $19.73 | 370,000 | — | — |
| 1993-09-17 | $14.31 | $19.86 | 1,025,200 | — | — |
| 1993-09-16 | $14.09 | $19.56 | 402,800 | — | — |
| 1993-09-15 | $13.78 | $19.13 | 656,400 | — | — |
| 1993-09-14 | $13.91 | $19.30 | 445,600 | — | — |
| 1993-09-13 | $14.19 | $19.69 | 288,800 | — | — |
| 1993-09-10 | $14.16 | $19.65 | 297,600 | — | — |
| 1993-09-09 | $14.19 | $19.69 | 601,600 | — | — |
| 1993-09-08 | $14.25 | $19.78 | 448,000 | — | — |
| 1993-09-07 | $14.25 | $19.78 | 447,600 | — | — |
| 1993-09-03 | $14.41 | $19.99 | 345,600 | — | — |
| 1993-09-02 | $14.53 | $20.06 | 666,400 | — | — |
| 1993-09-01 | $14.50 | $20.02 | 682,800 | — | — |
| 1993-08-31 | $14.28 | $19.71 | 638,400 | — | — |
| 1993-08-30 | $14.38 | $19.84 | 626,400 | — | — |
| 1993-08-27 | $14.25 | $19.67 | 481,600 | — | — |
| 1993-08-26 | $14.44 | $19.93 | 262,000 | — | — |
| 1993-08-25 | $14.38 | $19.84 | 503,600 | — | — |
| 1993-08-24 | $14.38 | $19.84 | 937,200 | — | — |
| 1993-08-23 | $14.25 | $19.67 | 520,800 | — | — |
| 1993-08-20 | $14.34 | $19.80 | 653,600 | — | — |
| 1993-08-19 | $14.50 | $20.02 | 1,497,200 | — | — |
| 1993-08-18 | $14.38 | $19.84 | 1,038,400 | — | — |
| 1993-08-17 | $14.47 | $19.97 | 1,425,200 | — | — |
| 1993-08-16 | $14.59 | $20.15 | 1,105,200 | — | — |
| 1993-08-13 | $14.19 | $19.58 | 487,200 | — | — |
| 1993-08-12 | $14.00 | $19.33 | 671,200 | — | — |
| 1993-08-11 | $13.94 | $19.24 | 466,400 | — | — |
| 1993-08-10 | $13.91 | $19.20 | 495,600 | — | — |
| 1993-08-09 | $14.13 | $19.50 | 1,090,800 | — | — |
| 1993-08-06 | $14.16 | $19.54 | 1,026,400 | — | — |
| 1993-08-05 | $13.91 | $19.20 | 592,000 | — | — |
| 1993-08-04 | $13.69 | $18.89 | 570,000 | — | — |
| 1993-08-03 | $13.63 | $18.81 | 534,800 | — | — |
| 1993-08-02 | $13.53 | $18.68 | 599,200 | — | — |
| 1993-07-30 | $13.22 | $18.25 | 564,800 | — | — |
| 1993-07-29 | $13.09 | $18.07 | 414,400 | — | — |
| 1993-07-28 | $12.91 | $17.82 | 576,000 | — | — |
| 1993-07-27 | $13.03 | $17.99 | 966,800 | — | — |
| 1993-07-26 | $13.16 | $18.16 | 432,400 | — | — |
| 1993-07-23 | $13.38 | $18.46 | 430,800 | — | — |
| 1993-07-22 | $13.47 | $18.59 | 339,200 | — | — |
| 1993-07-21 | $13.13 | $18.12 | 309,600 | — | — |
| 1993-07-20 | $13.31 | $18.38 | 483,600 | — | — |
| 1993-07-19 | $13.28 | $18.33 | 328,800 | — | — |
| 1993-07-16 | $13.38 | $18.46 | 629,600 | — | — |
| 1993-07-15 | $13.31 | $18.38 | 517,200 | — | — |
| 1993-07-14 | $12.94 | $17.86 | 807,600 | — | — |
| 1993-07-13 | $13.00 | $17.95 | 742,000 | — | — |
| 1993-07-12 | $13.34 | $18.42 | 303,600 | — | — |
| 1993-07-09 | $13.38 | $18.46 | 369,600 | — | — |
| 1993-07-08 | $13.44 | $18.55 | 611,600 | — | — |
| 1993-07-07 | $13.56 | $18.72 | 541,200 | — | — |
| 1993-07-06 | $13.69 | $18.89 | 398,400 | — | — |
| 1993-07-02 | $13.69 | $18.89 | 331,200 | — | — |
| 1993-07-01 | $13.81 | $19.07 | 388,000 | — | — |
| 1993-06-30 | $14.03 | $19.37 | 736,400 | — | — |
| 1993-06-29 | $13.81 | $19.07 | 482,800 | — | — |
| 1993-06-28 | $13.72 | $18.94 | 846,000 | — | — |
| 1993-06-25 | $13.81 | $19.07 | 461,200 | — | — |
| 1993-06-24 | $13.72 | $18.94 | 530,800 | — | — |
| 1993-06-23 | $13.44 | $18.55 | 709,600 | — | — |
| 1993-06-22 | $13.59 | $18.76 | 570,800 | — | — |
| 1993-06-21 | $13.41 | $18.51 | 482,000 | — | — |
| 1993-06-18 | $13.03 | $17.99 | 525,200 | — | — |
| 1993-06-17 | $13.09 | $18.07 | 617,200 | — | — |
| 1993-06-16 | $13.31 | $18.38 | 516,000 | — | — |
| 1993-06-15 | $12.97 | $17.90 | 426,800 | — | — |
| 1993-06-14 | $12.81 | $17.69 | 670,000 | — | — |
| 1993-06-11 | $12.81 | $17.69 | 314,000 | — | — |
| 1993-06-10 | $12.75 | $17.60 | 365,600 | — | — |
| 1993-06-09 | $12.97 | $17.90 | 590,000 | — | — |
| 1993-06-08 | $12.69 | $17.51 | 488,000 | — | — |
| 1993-06-07 | $12.88 | $17.77 | 752,800 | — | — |
| 1993-06-04 | $13.50 | $18.53 | 652,000 | — | — |
| 1993-06-03 | $13.50 | $18.53 | 1,140,000 | — | — |
| 1993-06-02 | $13.66 | $18.74 | 1,100,000 | — | — |
| 1993-06-01 | $13.31 | $18.27 | 1,229,600 | — | — |
| 1993-05-28 | $13.06 | $17.93 | 587,600 | — | — |
| 1993-05-27 | $12.91 | $17.71 | 1,232,400 | — | — |
| 1993-05-26 | $12.72 | $17.46 | 1,058,800 | — | — |
| 1993-05-25 | $12.47 | $17.11 | 549,200 | — | — |
| 1993-05-24 | $12.47 | $17.11 | 554,400 | — | — |
| 1993-05-21 | $12.41 | $17.03 | 840,800 | — | — |
| 1993-05-20 | $12.47 | $17.11 | 281,600 | — | — |
| 1993-05-19 | $12.47 | $17.11 | 632,800 | — | — |
| 1993-05-18 | $12.19 | $16.73 | 346,400 | — | — |
| 1993-05-17 | $12.22 | $16.77 | 348,000 | — | — |
| 1993-05-14 | $12.28 | $16.86 | 447,600 | — | — |
| 1993-05-13 | $12.22 | $16.77 | 408,400 | — | — |
| 1993-05-12 | $12.31 | $16.90 | 598,800 | — | — |
| 1993-05-11 | $12.22 | $16.77 | 586,000 | — | — |
| 1993-05-10 | $12.28 | $16.86 | 677,200 | — | — |
| 1993-05-07 | $12.13 | $16.64 | 595,600 | — | — |
| 1993-05-06 | $11.91 | $16.34 | 282,000 | — | — |
| 1993-05-05 | $11.97 | $16.43 | 987,600 | — | — |
| 1993-05-04 | $12.09 | $16.60 | 751,200 | — | — |
| 1993-05-03 | $11.88 | $16.30 | 813,600 | — | — |
| 1993-04-30 | $11.75 | $16.13 | 454,800 | — | — |
| 1993-04-29 | $12.00 | $16.47 | 595,600 | — | — |
| 1993-04-28 | $12.09 | $16.60 | 259,200 | — | — |
| 1993-04-27 | $12.38 | $16.98 | 631,200 | — | — |
| 1993-04-26 | $12.28 | $16.86 | 658,800 | — | — |
| 1993-04-23 | $12.06 | $16.56 | 523,200 | — | — |
| 1993-04-22 | $12.13 | $16.64 | 1,100,400 | — | — |
| 1993-04-21 | $11.94 | $16.38 | 514,800 | — | — |
| 1993-04-20 | $12.09 | $16.60 | 444,400 | — | — |
| 1993-04-19 | $12.13 | $16.64 | 581,200 | — | — |
| 1993-04-16 | $12.00 | $16.47 | 1,660,800 | — | — |
| 1993-04-15 | $11.78 | $16.17 | 308,000 | — | — |
| 1993-04-14 | $11.78 | $16.17 | 463,600 | — | — |
| 1993-04-13 | $11.69 | $16.04 | 668,800 | — | — |
| 1993-04-12 | $11.69 | $16.04 | 557,200 | — | — |
| 1993-04-08 | $11.69 | $16.04 | 491,200 | — | — |
| 1993-04-07 | $11.78 | $16.17 | 665,200 | — | — |
| 1993-04-06 | $11.72 | $16.08 | 242,800 | — | — |
| 1993-04-05 | $11.66 | $16.00 | 509,200 | — | — |
| 1993-04-02 | $11.84 | $16.26 | 721,600 | — | — |
| 1993-04-01 | $11.94 | $16.38 | 462,800 | — | — |
| 1993-03-31 | $11.81 | $16.21 | 889,200 | — | — |
| 1993-03-30 | $11.66 | $16.00 | 601,200 | — | — |
| 1993-03-29 | $11.59 | $15.91 | 517,600 | — | — |
| 1993-03-26 | $11.34 | $15.57 | 1,092,400 | — | — |
| 1993-03-25 | $11.31 | $15.53 | 1,276,800 | — | — |
| 1993-03-24 | $11.25 | $15.44 | 974,000 | — | — |
| 1993-03-23 | $11.25 | $15.44 | 643,200 | — | — |
| 1993-03-22 | $11.38 | $15.61 | 1,511,600 | — | — |
| 1993-03-19 | $11.16 | $15.31 | 548,000 | — | — |
| 1993-03-18 | $11.28 | $15.48 | 338,000 | — | — |
| 1993-03-17 | $11.22 | $15.40 | 535,600 | — | — |
| 1993-03-16 | $11.22 | $15.40 | 915,200 | — | — |
| 1993-03-15 | $11.13 | $15.27 | 312,000 | — | — |
| 1993-03-12 | $11.13 | $15.27 | 476,000 | — | — |
| 1993-03-11 | $11.09 | $15.23 | 724,000 | — | — |
| 1993-03-10 | $11.09 | $15.23 | 697,200 | — | — |
| 1993-03-09 | $11.03 | $15.14 | 564,000 | — | — |
| 1993-03-08 | $11.09 | $15.23 | 739,600 | — | — |
| 1993-03-05 | $10.81 | $14.73 | 278,000 | — | — |
| 1993-03-04 | $10.88 | $14.82 | 367,200 | — | — |
| 1993-03-03 | $11.03 | $15.03 | 535,200 | — | — |
| 1993-03-02 | $10.88 | $14.82 | 1,026,000 | — | — |
| 1993-03-01 | $10.56 | $14.39 | 694,400 | — | — |
| 1993-02-26 | $10.91 | $14.86 | 348,800 | — | — |
| 1993-02-25 | $10.84 | $14.78 | 452,000 | — | — |
| 1993-02-24 | $10.84 | $14.78 | 358,400 | — | — |
| 1993-02-23 | $10.97 | $14.95 | 320,800 | — | — |
| 1993-02-22 | $10.97 | $14.95 | 483,600 | — | — |
| 1993-02-19 | $10.88 | $14.82 | 752,800 | — | — |
| 1993-02-18 | $10.69 | $14.56 | 536,000 | — | — |
| 1993-02-17 | $10.78 | $14.69 | 683,200 | — | — |
| 1993-02-16 | $10.94 | $14.90 | 730,400 | — | — |
| 1993-02-12 | $11.13 | $15.16 | 467,600 | — | — |
| 1993-02-11 | $10.91 | $14.86 | 338,400 | — | — |
| 1993-02-10 | $10.78 | $14.69 | 214,800 | — | — |
| 1993-02-09 | $10.75 | $14.65 | 643,200 | — | — |
| 1993-02-08 | $10.75 | $14.65 | 344,000 | — | — |
| 1993-02-05 | $11.03 | $15.03 | 569,600 | — | — |
| 1993-02-04 | $11.00 | $14.99 | 2,931,200 | — | — |
| 1993-02-03 | $10.75 | $14.65 | 816,800 | — | — |
| 1993-02-02 | $10.94 | $14.90 | 359,600 | — | — |
| 1993-02-01 | $10.97 | $14.95 | 600,000 | — | — |
| 1993-01-29 | $10.94 | $14.90 | 395,600 | — | — |
| 1993-01-28 | $10.69 | $14.56 | 260,400 | — | — |
| 1993-01-27 | $10.69 | $14.56 | 613,200 | — | — |
| 1993-01-26 | $10.72 | $14.61 | 364,400 | — | — |
| 1993-01-25 | $10.75 | $14.65 | 265,600 | — | — |
| 1993-01-22 | $10.72 | $14.61 | 406,800 | — | — |
| 1993-01-21 | $10.69 | $14.56 | 558,800 | — | — |
| 1993-01-20 | $10.50 | $14.31 | 518,800 | — | — |
| 1993-01-19 | $10.75 | $14.65 | 201,600 | — | — |
| 1993-01-18 | $10.94 | $14.90 | 422,800 | — | — |
| 1993-01-15 | $10.97 | $14.95 | 560,400 | — | — |
| 1993-01-14 | $11.00 | $14.99 | 2,188,800 | — | — |
| 1993-01-13 | $10.44 | $14.22 | 1,524,000 | — | — |
| 1993-01-12 | $10.59 | $14.44 | 624,000 | — | — |
| 1993-01-11 | $11.06 | $15.07 | 986,400 | — | — |
| 1993-01-08 | $11.00 | $14.99 | 580,800 | — | — |
| 1993-01-07 | $11.06 | $15.07 | 314,000 | — | — |
| 1993-01-06 | $11.16 | $15.20 | 462,800 | — | — |
| 1993-01-05 | $11.13 | $15.16 | 425,200 | — | — |
| 1993-01-04 | $11.06 | $15.07 | 1,165,200 | — | — |