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 | $15.63 | $18.97 | 38,100 | — | — |
| 1993-12-30 | $15.58 | $18.91 | 39,300 | — | — |
| 1993-12-29 | $15.46 | $18.76 | 135,000 | — | — |
| 1993-12-28 | $15.38 | $18.66 | 35,100 | — | — |
| 1993-12-27 | $15.25 | $18.51 | 41,700 | — | — |
| 1993-12-23 | $15.21 | $18.46 | 39,900 | — | — |
| 1993-12-22 | $14.92 | $18.11 | 15,900 | — | — |
| 1993-12-21 | $15.04 | $18.26 | 69,900 | — | — |
| 1993-12-20 | $15.04 | $18.26 | 89,100 | — | — |
| 1993-12-17 | $15.29 | $18.56 | 67,500 | — | — |
| 1993-12-16 | $15.08 | $18.31 | 79,200 | — | — |
| 1993-12-15 | $15.13 | $18.36 | 42,600 | — | — |
| 1993-12-14 | $15.33 | $18.61 | 46,800 | — | — |
| 1993-12-13 | $15.33 | $18.61 | 106,200 | — | — |
| 1993-12-10 | $15.42 | $18.71 | 325,800 | — | — |
| 1993-12-09 | $15.33 | $18.61 | 56,100 | — | — |
| 1993-12-08 | $15.00 | $18.21 | 61,200 | — | — |
| 1993-12-07 | $14.54 | $17.65 | 48,600 | — | — |
| 1993-12-06 | $14.75 | $17.90 | 92,400 | — | — |
| 1993-12-03 | $14.88 | $18.05 | 28,500 | — | — |
| 1993-12-02 | $14.92 | $18.11 | 24,000 | — | — |
| 1993-12-01 | $15.08 | $18.31 | 99,300 | — | — |
| 1993-11-30 | $15.25 | $18.51 | 45,300 | — | — |
| 1993-11-29 | $15.63 | $18.97 | 27,300 | — | — |
| 1993-11-26 | $15.92 | $19.32 | 15,000 | — | — |
| 1993-11-24 | $15.75 | $19.12 | 14,400 | — | — |
| 1993-11-23 | $15.67 | $19.02 | 57,300 | — | — |
| 1993-11-22 | $15.79 | $19.17 | 44,100 | — | — |
| 1993-11-19 | $15.71 | $19.07 | 31,200 | — | — |
| 1993-11-18 | $15.88 | $19.27 | 44,100 | — | — |
| 1993-11-17 | $16.21 | $19.55 | 399,000 | — | — |
| 1993-11-16 | $16.92 | $20.40 | 39,600 | — | — |
| 1993-11-15 | $16.79 | $20.25 | 75,000 | — | — |
| 1993-11-12 | $16.67 | $20.10 | 12,300 | — | — |
| 1993-11-11 | $16.67 | $20.10 | 72,300 | — | — |
| 1993-11-10 | $16.67 | $20.10 | 147,600 | — | — |
| 1993-11-09 | $16.75 | $20.20 | 147,900 | — | — |
| 1993-11-08 | $16.54 | $19.95 | 58,800 | — | — |
| 1993-11-05 | $16.38 | $19.75 | 89,100 | — | — |
| 1993-11-04 | $16.13 | $19.45 | 131,100 | — | — |
| 1993-11-03 | $15.92 | $19.19 | 46,200 | — | — |
| 1993-11-02 | $15.71 | $18.94 | 25,800 | — | — |
| 1993-11-01 | $15.63 | $18.84 | 49,800 | — | — |
| 1993-10-29 | $15.67 | $18.89 | 21,600 | — | — |
| 1993-10-28 | $15.58 | $18.79 | 31,200 | — | — |
| 1993-10-27 | $15.42 | $18.59 | 43,500 | — | — |
| 1993-10-26 | $15.46 | $18.64 | 41,400 | — | — |
| 1993-10-25 | $15.42 | $18.59 | 27,000 | — | — |
| 1993-10-22 | $15.42 | $18.59 | 24,900 | — | — |
| 1993-10-21 | $15.67 | $18.89 | 121,800 | — | — |
| 1993-10-20 | $15.33 | $18.49 | 69,900 | — | — |
| 1993-10-19 | $15.13 | $18.24 | 121,200 | — | — |
| 1993-10-18 | $15.58 | $18.79 | 56,400 | — | — |
| 1993-10-15 | $15.88 | $19.14 | 58,500 | — | — |
| 1993-10-14 | $15.96 | $19.24 | 264,900 | — | — |
| 1993-10-13 | $15.83 | $19.09 | 27,900 | — | — |
| 1993-10-12 | $15.83 | $19.09 | 47,400 | — | — |
| 1993-10-11 | $15.83 | $19.09 | 11,700 | — | — |
| 1993-10-08 | $15.88 | $19.14 | 32,400 | — | — |
| 1993-10-07 | $16.08 | $19.40 | 110,100 | — | — |
| 1993-10-06 | $16.04 | $19.34 | 75,900 | — | — |
| 1993-10-05 | $16.21 | $19.55 | 106,200 | — | — |
| 1993-10-04 | $16.13 | $19.45 | 53,400 | — | — |
| 1993-10-01 | $16.17 | $19.50 | 74,400 | — | — |
| 1993-09-30 | $16.13 | $19.45 | 11,100 | — | — |
| 1993-09-29 | $16.21 | $19.55 | 195,000 | — | — |
| 1993-09-28 | $16.25 | $19.60 | 237,300 | — | — |
| 1993-09-27 | $16.46 | $19.85 | 186,300 | — | — |
| 1993-09-24 | $16.42 | $19.80 | 111,600 | — | — |
| 1993-09-23 | $16.46 | $19.85 | 98,700 | — | — |
| 1993-09-22 | $16.33 | $19.70 | 87,300 | — | — |
| 1993-09-21 | $16.08 | $19.40 | 79,500 | — | — |
| 1993-09-20 | $16.00 | $19.29 | 69,900 | — | — |
| 1993-09-17 | $16.00 | $19.29 | 43,500 | — | — |
| 1993-09-16 | $15.42 | $18.59 | 30,900 | — | — |
| 1993-09-15 | $15.38 | $18.54 | 147,600 | — | — |
| 1993-09-14 | $15.08 | $18.19 | 280,200 | — | — |
| 1993-09-13 | $14.63 | $17.64 | 49,500 | — | — |
| 1993-09-10 | $14.83 | $17.89 | 76,800 | — | — |
| 1993-09-09 | $14.92 | $17.99 | 157,500 | — | — |
| 1993-09-08 | $15.04 | $18.14 | 115,200 | — | — |
| 1993-09-07 | $15.08 | $18.19 | 58,500 | — | — |
| 1993-09-03 | $15.00 | $18.09 | 80,700 | — | — |
| 1993-09-02 | $14.92 | $17.99 | 72,600 | — | — |
| 1993-09-01 | $15.04 | $18.14 | 65,100 | — | — |
| 1993-08-31 | $15.25 | $18.39 | 104,400 | — | — |
| 1993-08-30 | $15.42 | $18.59 | 64,500 | — | — |
| 1993-08-27 | $15.42 | $18.59 | 543,000 | — | — |
| 1993-08-26 | $15.38 | $18.54 | 146,400 | — | — |
| 1993-08-25 | $15.29 | $18.44 | 222,300 | — | — |
| 1993-08-24 | $15.04 | $18.14 | 49,200 | — | — |
| 1993-08-23 | $14.79 | $17.84 | 25,800 | — | — |
| 1993-08-20 | $14.96 | $17.91 | 15,900 | — | — |
| 1993-08-19 | $15.08 | $18.06 | 51,000 | — | — |
| 1993-08-18 | $15.04 | $18.01 | 34,500 | — | — |
| 1993-08-17 | $15.13 | $18.11 | 60,600 | — | — |
| 1993-08-16 | $15.00 | $17.96 | 93,300 | — | — |
| 1993-08-13 | $15.08 | $18.06 | 79,500 | — | — |
| 1993-08-12 | $15.17 | $18.16 | 56,100 | — | — |
| 1993-08-11 | $15.38 | $18.41 | 102,600 | — | — |
| 1993-08-10 | $15.38 | $18.41 | 39,900 | — | — |
| 1993-08-09 | $15.54 | $18.61 | 170,400 | — | — |
| 1993-08-06 | $15.33 | $18.36 | 79,500 | — | — |
| 1993-08-05 | $15.00 | $17.96 | 23,400 | — | — |
| 1993-08-04 | $14.75 | $17.66 | 40,200 | — | — |
| 1993-08-03 | $14.63 | $17.51 | 205,800 | — | — |
| 1993-08-02 | $15.00 | $17.96 | 38,100 | — | — |
| 1993-07-30 | $15.17 | $18.16 | 58,200 | — | — |
| 1993-07-29 | $14.92 | $17.86 | 29,400 | — | — |
| 1993-07-28 | $14.79 | $17.71 | 32,100 | — | — |
| 1993-07-27 | $14.83 | $17.76 | 32,100 | — | — |
| 1993-07-26 | $14.75 | $17.66 | 54,000 | — | — |
| 1993-07-23 | $14.79 | $17.71 | 141,600 | — | — |
| 1993-07-22 | $14.96 | $17.91 | 17,400 | — | — |
| 1993-07-21 | $15.04 | $18.01 | 19,800 | — | — |
| 1993-07-20 | $15.08 | $18.06 | 75,000 | — | — |
| 1993-07-19 | $15.17 | $18.16 | 47,700 | — | — |
| 1993-07-16 | $15.29 | $18.31 | 68,400 | — | — |
| 1993-07-15 | $15.25 | $18.26 | 89,400 | — | — |
| 1993-07-14 | $15.33 | $18.36 | 98,400 | — | — |
| 1993-07-13 | $15.33 | $18.36 | 122,100 | — | — |
| 1993-07-12 | $15.25 | $18.26 | 38,700 | — | — |
| 1993-07-09 | $15.25 | $18.26 | 7,500 | — | — |
| 1993-07-08 | $15.21 | $18.21 | 21,300 | — | — |
| 1993-07-07 | $15.21 | $18.21 | 48,000 | — | — |
| 1993-07-06 | $15.33 | $18.36 | 69,900 | — | — |
| 1993-07-02 | $15.38 | $18.41 | 115,200 | — | — |
| 1993-07-01 | $15.42 | $18.46 | 98,700 | — | — |
| 1993-06-30 | $15.42 | $18.46 | 121,800 | — | — |
| 1993-06-29 | $15.17 | $18.16 | 149,700 | — | — |
| 1993-06-28 | $15.13 | $18.11 | 99,000 | — | — |
| 1993-06-25 | $15.17 | $18.16 | 30,300 | — | — |
| 1993-06-24 | $15.08 | $18.06 | 126,000 | — | — |
| 1993-06-23 | $15.17 | $18.16 | 222,300 | — | — |
| 1993-06-22 | $14.71 | $17.61 | 139,500 | — | — |
| 1993-06-21 | $14.42 | $17.26 | 78,000 | — | — |
| 1993-06-18 | $14.50 | $17.36 | 90,000 | — | — |
| 1993-06-17 | $14.63 | $17.51 | 72,900 | — | — |
| 1993-06-16 | $14.67 | $17.56 | 106,800 | — | — |
| 1993-06-15 | $14.67 | $17.56 | 108,900 | — | — |
| 1993-06-14 | $14.46 | $17.31 | 378,900 | — | — |
| 1993-06-11 | $14.50 | $17.36 | 82,500 | — | — |
| 1993-06-10 | $14.58 | $17.46 | 54,600 | — | — |
| 1993-06-09 | $14.63 | $17.51 | 116,400 | — | — |
| 1993-06-08 | $14.63 | $17.51 | 52,500 | — | — |
| 1993-06-07 | $14.63 | $17.51 | 194,400 | — | — |
| 1993-06-04 | $14.25 | $17.06 | 117,900 | — | — |
| 1993-06-03 | $14.17 | $16.96 | 168,900 | — | — |
| 1993-06-02 | $14.00 | $16.76 | 205,500 | — | — |
| 1993-06-01 | $13.67 | $16.37 | 489,900 | — | — |
| 1993-05-28 | $13.50 | $16.17 | 119,100 | — | — |
| 1993-05-27 | $13.92 | $16.66 | 958,500 | — | — |
| 1993-05-26 | $14.00 | $16.76 | 66,600 | — | — |
| 1993-05-25 | $13.96 | $16.71 | 64,500 | — | — |
| 1993-05-24 | $13.79 | $16.51 | 68,400 | — | — |
| 1993-05-21 | $13.96 | $16.59 | 75,000 | — | — |
| 1993-05-20 | $13.88 | $16.49 | 379,200 | — | — |
| 1993-05-19 | $14.21 | $16.89 | 44,400 | — | — |
| 1993-05-18 | $14.08 | $16.74 | 93,600 | — | — |
| 1993-05-17 | $14.08 | $16.74 | 50,400 | — | — |
| 1993-05-14 | $14.08 | $16.74 | 345,000 | — | — |
| 1993-05-13 | $14.25 | $16.94 | 448,200 | — | — |
| 1993-05-12 | $14.50 | $17.23 | 53,700 | — | — |
| 1993-05-11 | $14.46 | $17.18 | 61,500 | — | — |
| 1993-05-10 | $14.50 | $17.23 | 94,500 | — | — |
| 1993-05-07 | $14.50 | $17.23 | 61,800 | — | — |
| 1993-05-06 | $14.58 | $17.33 | 37,200 | — | — |
| 1993-05-05 | $14.67 | $17.43 | 56,100 | — | — |
| 1993-05-04 | $14.50 | $17.23 | 228,900 | — | — |
| 1993-05-03 | $14.08 | $16.74 | 178,200 | — | — |
| 1993-04-30 | $14.67 | $17.43 | 31,200 | — | — |
| 1993-04-29 | $14.75 | $17.53 | 61,800 | — | — |
| 1993-04-28 | $14.67 | $17.43 | 794,400 | — | — |
| 1993-04-27 | $14.88 | $17.68 | 291,300 | — | — |
| 1993-04-26 | $14.79 | $17.58 | 349,200 | — | — |
| 1993-04-23 | $15.08 | $17.93 | 62,100 | — | — |
| 1993-04-22 | $15.17 | $18.02 | 108,600 | — | — |
| 1993-04-21 | $15.58 | $18.52 | 39,900 | — | — |
| 1993-04-20 | $15.71 | $18.67 | 64,200 | — | — |
| 1993-04-19 | $16.08 | $19.11 | 68,100 | — | — |
| 1993-04-16 | $16.50 | $19.61 | 36,000 | — | — |
| 1993-04-15 | $16.58 | $19.71 | 31,500 | — | — |
| 1993-04-14 | $16.67 | $19.81 | 36,300 | — | — |
| 1993-04-13 | $16.67 | $19.81 | 170,400 | — | — |
| 1993-04-12 | $16.25 | $19.31 | 52,800 | — | — |
| 1993-04-08 | $16.58 | $19.71 | 28,500 | — | — |
| 1993-04-07 | $16.58 | $19.71 | 11,700 | — | — |
| 1993-04-06 | $16.67 | $19.81 | 44,400 | — | — |
| 1993-04-05 | $16.83 | $20.01 | 84,300 | — | — |
| 1993-04-02 | $17.13 | $20.35 | 51,000 | — | — |
| 1993-04-01 | $17.33 | $20.60 | 40,500 | — | — |
| 1993-03-31 | $17.25 | $20.50 | 56,700 | — | — |
| 1993-03-30 | $17.08 | $20.30 | 32,400 | — | — |
| 1993-03-29 | $17.00 | $20.20 | 10,200 | — | — |
| 1993-03-26 | $17.13 | $20.35 | 86,100 | — | — |
| 1993-03-25 | $17.33 | $20.60 | 213,300 | — | — |
| 1993-03-24 | $17.08 | $20.30 | 251,400 | — | — |
| 1993-03-23 | $16.96 | $20.15 | 38,100 | — | — |
| 1993-03-22 | $16.96 | $20.15 | 39,900 | — | — |
| 1993-03-19 | $17.08 | $20.30 | 39,600 | — | — |
| 1993-03-18 | $17.13 | $20.35 | 24,600 | — | — |
| 1993-03-17 | $17.17 | $20.40 | 80,100 | — | — |
| 1993-03-16 | $17.38 | $20.65 | 27,900 | — | — |
| 1993-03-15 | $17.21 | $20.45 | 9,900 | — | — |
| 1993-03-12 | $17.25 | $20.50 | 61,800 | — | — |
| 1993-03-11 | $17.46 | $20.75 | 27,000 | — | — |
| 1993-03-10 | $17.58 | $20.90 | 75,900 | — | — |
| 1993-03-09 | $17.83 | $21.19 | 80,100 | — | — |
| 1993-03-08 | $17.71 | $21.05 | 22,500 | — | — |
| 1993-03-05 | $17.79 | $21.14 | 13,500 | — | — |
| 1993-03-04 | $17.79 | $21.14 | 163,500 | — | — |
| 1993-03-03 | $17.79 | $21.14 | 86,100 | — | — |
| 1993-03-02 | $17.71 | $21.05 | 66,600 | — | — |
| 1993-03-01 | $17.67 | $21.00 | 167,100 | — | — |
| 1993-02-26 | $17.71 | $21.05 | 149,400 | — | — |
| 1993-02-25 | $17.83 | $21.19 | 184,800 | — | — |
| 1993-02-24 | $17.92 | $21.29 | 93,900 | — | — |
| 1993-02-23 | $17.92 | $21.29 | 163,500 | — | — |
| 1993-02-22 | $18.17 | $21.59 | 124,500 | — | — |
| 1993-02-19 | $18.21 | $21.64 | 48,000 | — | — |
| 1993-02-18 | $18.21 | $21.64 | 148,200 | — | — |
| 1993-02-17 | $18.42 | $21.76 | 157,200 | — | — |
| 1993-02-16 | $18.58 | $21.96 | 279,900 | — | — |
| 1993-02-12 | $18.50 | $21.86 | 405,600 | — | — |
| 1993-02-11 | $18.04 | $21.32 | 135,300 | — | — |
| 1993-02-10 | $17.71 | $20.93 | 84,600 | — | — |
| 1993-02-09 | $17.63 | $20.83 | 105,900 | — | — |
| 1993-02-08 | $17.38 | $20.53 | 61,500 | — | — |
| 1993-02-05 | $17.13 | $20.24 | 68,400 | — | — |
| 1993-02-04 | $17.04 | $20.14 | 129,900 | — | — |
| 1993-02-03 | $16.58 | $19.60 | 45,000 | — | — |
| 1993-02-02 | $16.54 | $19.55 | 38,100 | — | — |
| 1993-02-01 | $16.42 | $19.40 | 72,900 | — | — |
| 1993-01-29 | $16.29 | $19.25 | 34,800 | — | — |
| 1993-01-28 | $16.13 | $19.05 | 58,800 | — | — |
| 1993-01-27 | $15.92 | $18.81 | 26,400 | — | — |
| 1993-01-26 | $16.00 | $18.91 | 93,000 | — | — |
| 1993-01-25 | $16.00 | $18.91 | 29,700 | — | — |
| 1993-01-22 | $15.96 | $18.86 | 17,700 | — | — |
| 1993-01-21 | $16.04 | $18.96 | 12,900 | — | — |
| 1993-01-20 | $16.08 | $19.01 | 3,300 | — | — |
| 1993-01-19 | $16.04 | $18.96 | 6,300 | — | — |
| 1993-01-18 | $16.08 | $19.01 | 16,200 | — | — |
| 1993-01-15 | $16.04 | $18.96 | 41,400 | — | — |
| 1993-01-14 | $16.17 | $19.10 | 16,800 | — | — |
| 1993-01-13 | $16.08 | $19.01 | 65,400 | — | — |
| 1993-01-12 | $15.83 | $18.71 | 39,900 | — | — |
| 1993-01-11 | $15.83 | $18.71 | 37,200 | — | — |
| 1993-01-08 | $15.88 | $18.76 | 18,900 | — | — |
| 1993-01-07 | $15.92 | $18.81 | 15,900 | — | — |
| 1993-01-06 | $16.00 | $18.91 | 20,400 | — | — |
| 1993-01-05 | $16.21 | $19.15 | 42,300 | — | — |
| 1993-01-04 | $16.17 | $19.10 | 31,800 | — | — |