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
- 1980-03-17 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 | $21.58 | $30.95 | 39,600 | — | — |
| 1993-12-30 | $21.17 | $30.35 | 76,350 | — | — |
| 1993-12-29 | $21.42 | $30.71 | 83,100 | — | — |
| 1993-12-28 | $20.83 | $29.87 | 58,200 | — | — |
| 1993-12-27 | $20.67 | $29.63 | 53,550 | — | — |
| 1993-12-23 | $20.50 | $29.18 | 58,950 | — | — |
| 1993-12-22 | $20.25 | $28.83 | 69,450 | — | — |
| 1993-12-21 | $20.33 | $28.95 | 93,750 | — | — |
| 1993-12-20 | $20.50 | $29.18 | 57,000 | — | — |
| 1993-12-17 | $20.33 | $28.95 | 197,400 | — | — |
| 1993-12-16 | $20.17 | $28.71 | 91,800 | — | — |
| 1993-12-15 | $20.50 | $29.18 | 69,150 | — | — |
| 1993-12-14 | $20.83 | $29.66 | 84,600 | — | — |
| 1993-12-13 | $20.92 | $29.78 | 48,000 | — | — |
| 1993-12-10 | $20.92 | $29.78 | 88,650 | — | — |
| 1993-12-09 | $20.83 | $29.66 | 67,800 | — | — |
| 1993-12-08 | $20.92 | $29.78 | 145,350 | — | — |
| 1993-12-07 | $20.92 | $29.78 | 51,150 | — | — |
| 1993-12-06 | $21.00 | $29.89 | 180,150 | — | — |
| 1993-12-03 | $21.00 | $29.89 | 71,100 | — | — |
| 1993-12-02 | $20.58 | $29.30 | 62,100 | — | — |
| 1993-12-01 | $20.25 | $28.83 | 138,300 | — | — |
| 1993-11-30 | $20.17 | $28.71 | 129,000 | — | — |
| 1993-11-29 | $20.58 | $29.30 | 76,200 | — | — |
| 1993-11-26 | $20.67 | $29.42 | 25,650 | — | — |
| 1993-11-24 | $20.75 | $29.54 | 100,350 | — | — |
| 1993-11-23 | $20.75 | $29.54 | 114,000 | — | — |
| 1993-11-22 | $19.58 | $27.88 | 71,700 | — | — |
| 1993-11-19 | $19.75 | $28.11 | 235,650 | — | — |
| 1993-11-18 | $19.75 | $28.11 | 225,900 | — | — |
| 1993-11-17 | $20.33 | $28.95 | 146,400 | — | — |
| 1993-11-16 | $20.92 | $29.78 | 97,350 | — | — |
| 1993-11-15 | $21.00 | $29.89 | 68,250 | — | — |
| 1993-11-12 | $21.00 | $29.89 | 144,750 | — | — |
| 1993-11-11 | $21.33 | $30.37 | 105,000 | — | — |
| 1993-11-10 | $21.75 | $30.96 | 206,550 | — | — |
| 1993-11-09 | $21.83 | $31.08 | 151,950 | — | — |
| 1993-11-08 | $21.17 | $30.13 | 86,850 | — | — |
| 1993-11-05 | $20.83 | $29.66 | 197,850 | — | — |
| 1993-11-04 | $21.25 | $30.25 | 141,150 | — | — |
| 1993-11-03 | $21.58 | $30.72 | 147,000 | — | — |
| 1993-11-02 | $22.08 | $31.44 | 111,750 | — | — |
| 1993-11-01 | $22.58 | $32.15 | 213,150 | — | — |
| 1993-10-29 | $22.58 | $32.15 | 229,800 | — | — |
| 1993-10-28 | $22.08 | $31.44 | 302,850 | — | — |
| 1993-10-27 | $21.75 | $30.96 | 327,150 | — | — |
| 1993-10-26 | $21.33 | $30.37 | 301,650 | — | — |
| 1993-10-25 | $20.83 | $29.66 | 39,600 | — | — |
| 1993-10-22 | $21.08 | $30.01 | 49,650 | — | — |
| 1993-10-21 | $20.92 | $29.78 | 90,900 | — | — |
| 1993-10-20 | $20.75 | $29.54 | 259,350 | — | — |
| 1993-10-19 | $20.92 | $29.78 | 115,050 | — | — |
| 1993-10-18 | $20.92 | $29.78 | 263,550 | — | — |
| 1993-10-15 | $20.75 | $29.54 | 157,500 | — | — |
| 1993-10-14 | $20.92 | $29.78 | 167,250 | — | — |
| 1993-10-13 | $20.83 | $29.66 | 150,300 | — | — |
| 1993-10-12 | $20.83 | $29.66 | 120,750 | — | — |
| 1993-10-11 | $21.17 | $30.13 | 50,700 | — | — |
| 1993-10-08 | $21.08 | $30.01 | 75,300 | — | — |
| 1993-10-07 | $21.42 | $30.49 | 88,200 | — | — |
| 1993-10-06 | $21.83 | $31.08 | 72,750 | — | — |
| 1993-10-05 | $21.83 | $31.08 | 97,050 | — | — |
| 1993-10-04 | $21.50 | $30.61 | 43,800 | — | — |
| 1993-10-01 | $21.67 | $30.84 | 150,450 | — | — |
| 1993-09-30 | $21.50 | $30.61 | 60,150 | — | — |
| 1993-09-29 | $21.50 | $30.61 | 61,500 | — | — |
| 1993-09-28 | $21.58 | $30.72 | 97,800 | — | — |
| 1993-09-27 | $21.50 | $30.61 | 207,150 | — | — |
| 1993-09-24 | $20.83 | $29.66 | 235,950 | — | — |
| 1993-09-23 | $21.33 | $30.17 | 131,400 | — | — |
| 1993-09-22 | $21.58 | $30.52 | 226,950 | — | — |
| 1993-09-21 | $22.00 | $31.11 | 124,200 | — | — |
| 1993-09-20 | $22.17 | $31.35 | 91,950 | — | — |
| 1993-09-17 | $22.42 | $31.70 | 149,550 | — | — |
| 1993-09-16 | $22.17 | $31.35 | 132,750 | — | — |
| 1993-09-15 | $21.83 | $30.88 | 42,150 | — | — |
| 1993-09-14 | $21.75 | $30.76 | 160,200 | — | — |
| 1993-09-13 | $21.83 | $30.88 | 141,000 | — | — |
| 1993-09-10 | $21.75 | $30.76 | 189,900 | — | — |
| 1993-09-09 | $21.33 | $30.17 | 274,800 | — | — |
| 1993-09-08 | $21.25 | $30.05 | 135,150 | — | — |
| 1993-09-07 | $21.42 | $30.29 | 276,300 | — | — |
| 1993-09-03 | $21.92 | $30.99 | 269,850 | — | — |
| 1993-09-02 | $22.50 | $31.82 | 69,150 | — | — |
| 1993-09-01 | $23.25 | $32.88 | 65,100 | — | — |
| 1993-08-31 | $23.25 | $32.88 | 159,450 | — | — |
| 1993-08-30 | $22.83 | $32.29 | 139,950 | — | — |
| 1993-08-27 | $23.67 | $33.47 | 61,650 | — | — |
| 1993-08-26 | $23.83 | $33.71 | 156,000 | — | — |
| 1993-08-25 | $24.00 | $33.94 | 98,700 | — | — |
| 1993-08-24 | $24.33 | $34.41 | 63,750 | — | — |
| 1993-08-23 | $24.50 | $34.65 | 65,100 | — | — |
| 1993-08-20 | $24.33 | $34.41 | 130,950 | — | — |
| 1993-08-19 | $24.17 | $34.18 | 272,700 | — | — |
| 1993-08-18 | $24.00 | $33.94 | 163,800 | — | — |
| 1993-08-17 | $24.50 | $34.65 | 74,700 | — | — |
| 1993-08-16 | $24.50 | $34.65 | 50,550 | — | — |
| 1993-08-13 | $24.58 | $34.77 | 133,200 | — | — |
| 1993-08-12 | $24.67 | $34.88 | 169,050 | — | — |
| 1993-08-11 | $24.83 | $35.12 | 144,150 | — | — |
| 1993-08-10 | $25.08 | $35.47 | 165,600 | — | — |
| 1993-08-09 | $24.58 | $34.77 | 211,800 | — | — |
| 1993-08-06 | $23.58 | $33.35 | 120,000 | — | — |
| 1993-08-05 | $23.50 | $33.23 | 138,300 | — | — |
| 1993-08-04 | $23.42 | $33.12 | 257,400 | — | — |
| 1993-08-03 | $23.75 | $33.59 | 261,000 | — | — |
| 1993-08-02 | $23.75 | $33.59 | 342,450 | — | — |
| 1993-07-30 | $23.50 | $33.23 | 2,858,550 | — | — |
| 1993-07-29 | $23.58 | $33.35 | 207,300 | — | — |
| 1993-07-28 | $23.33 | $33.00 | 243,750 | — | — |
| 1993-07-27 | $24.00 | $33.94 | 317,550 | — | — |
| 1993-07-26 | $24.83 | $35.12 | 106,200 | — | — |
| 1993-07-23 | $25.25 | $35.71 | 175,800 | — | — |
| 1993-07-22 | $25.00 | $35.36 | 222,000 | — | — |
| 1993-07-21 | $26.00 | $36.77 | 207,750 | — | — |
| 1993-07-20 | $25.42 | $35.94 | 226,350 | — | — |
| 1993-07-19 | $24.67 | $34.88 | 106,200 | — | — |
| 1993-07-16 | $23.92 | $33.82 | 215,550 | — | — |
| 1993-07-15 | $23.25 | $32.88 | 271,950 | — | — |
| 1993-07-14 | $23.25 | $32.88 | 125,250 | — | — |
| 1993-07-13 | $23.25 | $32.88 | 238,350 | — | — |
| 1993-07-12 | $23.25 | $32.88 | 184,800 | — | — |
| 1993-07-09 | $22.67 | $32.06 | 65,550 | — | — |
| 1993-07-08 | $22.33 | $31.58 | 106,800 | — | — |
| 1993-07-07 | $21.92 | $30.99 | 166,050 | — | — |
| 1993-07-06 | $21.75 | $30.76 | 80,250 | — | — |
| 1993-07-02 | $21.75 | $30.76 | 75,600 | — | — |
| 1993-07-01 | $21.75 | $30.76 | 97,950 | — | — |
| 1993-06-30 | $21.33 | $30.17 | 176,400 | — | — |
| 1993-06-29 | $22.25 | $31.47 | 280,050 | — | — |
| 1993-06-28 | $22.50 | $31.82 | 183,900 | — | — |
| 1993-06-25 | $21.92 | $30.99 | 35,850 | — | — |
| 1993-06-24 | $22.08 | $31.23 | 233,550 | — | — |
| 1993-06-23 | $22.25 | $31.27 | 81,450 | — | — |
| 1993-06-22 | $22.00 | $30.92 | 103,350 | — | — |
| 1993-06-21 | $22.00 | $30.92 | 82,500 | — | — |
| 1993-06-18 | $21.08 | $29.63 | 100,950 | — | — |
| 1993-06-17 | $21.75 | $30.57 | 109,950 | — | — |
| 1993-06-16 | $22.00 | $30.92 | 100,650 | — | — |
| 1993-06-15 | $21.58 | $30.33 | 123,600 | — | — |
| 1993-06-14 | $22.25 | $31.27 | 202,800 | — | — |
| 1993-06-11 | $21.08 | $29.63 | 113,850 | — | — |
| 1993-06-10 | $20.00 | $28.11 | 186,750 | — | — |
| 1993-06-09 | $19.83 | $27.87 | 63,750 | — | — |
| 1993-06-08 | $19.33 | $27.17 | 276,750 | — | — |
| 1993-06-07 | $19.67 | $27.64 | 83,250 | — | — |
| 1993-06-04 | $20.17 | $28.34 | 186,750 | — | — |
| 1993-06-03 | $20.08 | $28.22 | 244,500 | — | — |
| 1993-06-02 | $20.58 | $28.93 | 136,050 | — | — |
| 1993-06-01 | $21.00 | $29.51 | 111,600 | — | — |
| 1993-05-28 | $21.08 | $29.63 | 78,300 | — | — |
| 1993-05-27 | $21.08 | $29.63 | 102,000 | — | — |
| 1993-05-26 | $20.17 | $28.34 | 222,300 | — | — |
| 1993-05-25 | $20.08 | $28.22 | 94,050 | — | — |
| 1993-05-24 | $19.75 | $27.75 | 156,450 | — | — |
| 1993-05-21 | $19.75 | $27.75 | 86,400 | — | — |
| 1993-05-20 | $19.92 | $27.99 | 306,300 | — | — |
| 1993-05-19 | $19.67 | $27.64 | 133,200 | — | — |
| 1993-05-18 | $19.67 | $27.64 | 381,000 | — | — |
| 1993-05-17 | $19.33 | $27.17 | 161,850 | — | — |
| 1993-05-14 | $19.00 | $26.70 | 113,550 | — | — |
| 1993-05-13 | $19.25 | $27.05 | 148,050 | — | — |
| 1993-05-12 | $19.00 | $26.70 | 234,600 | — | — |
| 1993-05-11 | $18.08 | $25.41 | 156,900 | — | — |
| 1993-05-10 | $19.00 | $26.70 | 237,300 | — | — |
| 1993-05-07 | $19.58 | $27.52 | 40,650 | — | — |
| 1993-05-06 | $19.67 | $27.64 | 154,200 | — | — |
| 1993-05-05 | $19.50 | $27.40 | 135,150 | — | — |
| 1993-05-04 | $19.83 | $27.87 | 424,200 | — | — |
| 1993-05-03 | $18.33 | $25.76 | 181,800 | — | — |
| 1993-04-30 | $17.58 | $24.71 | 26,850 | — | — |
| 1993-04-29 | $17.75 | $24.94 | 121,200 | — | — |
| 1993-04-28 | $17.75 | $24.94 | 113,850 | — | — |
| 1993-04-27 | $17.75 | $24.94 | 30,750 | — | — |
| 1993-04-26 | $17.83 | $25.06 | 241,350 | — | — |
| 1993-04-23 | $17.67 | $24.83 | 31,200 | — | — |
| 1993-04-22 | $17.33 | $24.36 | 26,250 | — | — |
| 1993-04-21 | $17.33 | $24.36 | 60,450 | — | — |
| 1993-04-20 | $17.50 | $24.59 | 33,300 | — | — |
| 1993-04-19 | $17.92 | $25.18 | 54,150 | — | — |
| 1993-04-16 | $17.50 | $24.59 | 21,000 | — | — |
| 1993-04-15 | $17.67 | $24.83 | 85,500 | — | — |
| 1993-04-14 | $18.00 | $25.30 | 21,600 | — | — |
| 1993-04-13 | $18.00 | $25.30 | 53,550 | — | — |
| 1993-04-12 | $17.75 | $24.94 | 27,750 | — | — |
| 1993-04-08 | $17.67 | $24.83 | 14,550 | — | — |
| 1993-04-07 | $17.75 | $24.94 | 57,450 | — | — |
| 1993-04-06 | $17.83 | $25.06 | 88,800 | — | — |
| 1993-04-05 | $17.58 | $24.71 | 101,700 | — | — |
| 1993-04-02 | $17.33 | $24.36 | 117,150 | — | — |
| 1993-04-01 | $17.50 | $24.59 | 89,100 | — | — |
| 1993-03-31 | $17.67 | $24.83 | 224,400 | — | — |
| 1993-03-30 | $18.00 | $25.30 | 59,550 | — | — |
| 1993-03-29 | $17.58 | $24.71 | 14,550 | — | — |
| 1993-03-26 | $17.75 | $24.75 | 14,550 | — | — |
| 1993-03-25 | $17.50 | $24.40 | 14,250 | — | — |
| 1993-03-24 | $17.50 | $24.40 | 98,700 | — | — |
| 1993-03-23 | $18.25 | $25.44 | 50,400 | — | — |
| 1993-03-22 | $18.33 | $25.56 | 34,950 | — | — |
| 1993-03-19 | $18.33 | $25.56 | 45,900 | — | — |
| 1993-03-18 | $18.42 | $25.68 | 91,350 | — | — |
| 1993-03-17 | $18.17 | $25.33 | 34,500 | — | — |
| 1993-03-16 | $18.33 | $25.56 | 26,700 | — | — |
| 1993-03-15 | $18.08 | $25.21 | 49,500 | — | — |
| 1993-03-12 | $18.00 | $25.10 | 22,500 | — | — |
| 1993-03-11 | $18.08 | $25.21 | 37,500 | — | — |
| 1993-03-10 | $18.17 | $25.33 | 31,950 | — | — |
| 1993-03-09 | $18.42 | $25.68 | 32,250 | — | — |
| 1993-03-08 | $18.67 | $26.03 | 59,700 | — | — |
| 1993-03-05 | $18.42 | $25.68 | 17,700 | — | — |
| 1993-03-04 | $18.25 | $25.44 | 87,750 | — | — |
| 1993-03-03 | $18.58 | $25.91 | 214,500 | — | — |
| 1993-03-02 | $18.67 | $26.03 | 132,150 | — | — |
| 1993-03-01 | $18.33 | $25.56 | 165,450 | — | — |
| 1993-02-26 | $18.50 | $25.79 | 103,350 | — | — |
| 1993-02-25 | $17.92 | $24.98 | 69,150 | — | — |
| 1993-02-24 | $17.58 | $24.52 | 70,500 | — | — |
| 1993-02-23 | $17.58 | $24.52 | 95,100 | — | — |
| 1993-02-22 | $17.67 | $24.63 | 46,050 | — | — |
| 1993-02-19 | $16.92 | $23.59 | 47,400 | — | — |
| 1993-02-18 | $16.67 | $23.24 | 59,700 | — | — |
| 1993-02-17 | $16.17 | $22.54 | 288,750 | — | — |
| 1993-02-16 | $16.83 | $23.47 | 206,700 | — | — |
| 1993-02-12 | $17.83 | $24.86 | 97,050 | — | — |
| 1993-02-11 | $18.33 | $25.56 | 32,550 | — | — |
| 1993-02-10 | $18.33 | $25.56 | 79,650 | — | — |
| 1993-02-09 | $18.50 | $25.79 | 58,800 | — | — |
| 1993-02-08 | $18.83 | $26.26 | 192,750 | — | — |
| 1993-02-05 | $18.92 | $26.37 | 206,850 | — | — |
| 1993-02-04 | $19.00 | $26.49 | 279,150 | — | — |
| 1993-02-03 | $18.83 | $26.26 | 244,650 | — | — |
| 1993-02-02 | $18.58 | $25.91 | 72,300 | — | — |
| 1993-02-01 | $18.50 | $25.79 | 90,150 | — | — |
| 1993-01-29 | $18.67 | $26.03 | 914,400 | — | — |
| 1993-01-28 | $18.67 | $26.03 | 309,450 | — | — |
| 1993-01-27 | $18.58 | $25.91 | 202,500 | — | — |
| 1993-01-26 | $18.42 | $25.68 | 352,950 | — | — |
| 1993-01-25 | $18.50 | $25.79 | 598,500 | — | — |
| 1993-01-22 | $17.83 | $24.86 | 60,450 | — | — |
| 1993-01-21 | $17.92 | $24.98 | 927,450 | — | — |
| 1993-01-20 | $17.92 | $24.98 | 46,050 | — | — |
| 1993-01-19 | $18.25 | $25.44 | 148,200 | — | — |
| 1993-01-18 | $18.25 | $25.44 | 146,550 | — | — |
| 1993-01-15 | $18.00 | $25.10 | 223,650 | — | — |
| 1993-01-14 | $18.08 | $25.21 | 370,050 | — | — |
| 1993-01-13 | $17.58 | $24.52 | 180,450 | — | — |
| 1993-01-12 | $17.00 | $23.70 | 420,900 | — | — |
| 1993-01-11 | $16.50 | $23.00 | 117,150 | — | — |
| 1993-01-08 | $16.75 | $23.35 | 219,900 | — | — |
| 1993-01-07 | $16.92 | $23.59 | 299,100 | — | — |
| 1993-01-06 | $16.83 | $23.47 | 294,600 | — | — |
| 1993-01-05 | $16.67 | $23.24 | 252,300 | — | — |
| 1993-01-04 | $16.42 | $22.89 | 113,400 | — | — |