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 | $20.47 | $26.27 | 188,959 | — | — |
| 1993-12-30 | $20.47 | $26.27 | 280,844 | — | — |
| 1993-12-29 | $20.76 | $26.64 | 244,306 | — | — |
| 1993-12-28 | $21.16 | $27.16 | 142,476 | — | — |
| 1993-12-27 | $21.28 | $27.17 | 224,199 | — | — |
| 1993-12-23 | $20.87 | $26.65 | 260,953 | — | — |
| 1993-12-22 | $20.87 | $26.65 | 423,968 | — | — |
| 1993-12-21 | $20.99 | $26.80 | 274,790 | — | — |
| 1993-12-20 | $20.99 | $26.80 | 201,498 | — | — |
| 1993-12-17 | $20.93 | $26.73 | 356,081 | — | — |
| 1993-12-16 | $20.81 | $26.58 | 393,484 | — | — |
| 1993-12-15 | $20.99 | $26.80 | 427,427 | — | — |
| 1993-12-14 | $21.16 | $27.02 | 264,629 | — | — |
| 1993-12-13 | $21.05 | $26.87 | 253,170 | — | — |
| 1993-12-10 | $20.70 | $26.43 | 316,301 | — | — |
| 1993-12-09 | $20.70 | $26.43 | 313,922 | — | — |
| 1993-12-08 | $20.64 | $26.36 | 349,812 | — | — |
| 1993-12-07 | $20.64 | $26.36 | 282,790 | — | — |
| 1993-12-06 | $20.81 | $26.58 | 384,836 | — | — |
| 1993-12-03 | $20.76 | $26.50 | 453,155 | — | — |
| 1993-12-02 | $20.81 | $26.58 | 398,240 | — | — |
| 1993-12-01 | $20.70 | $26.43 | 319,544 | — | — |
| 1993-11-30 | $20.41 | $26.06 | 341,380 | — | — |
| 1993-11-29 | $20.29 | $25.91 | 464,614 | — | — |
| 1993-11-26 | $19.89 | $25.40 | 207,336 | — | — |
| 1993-11-24 | $20.06 | $25.62 | 632,817 | — | — |
| 1993-11-23 | $19.77 | $25.25 | 224,848 | — | — |
| 1993-11-22 | $20.06 | $25.62 | 354,136 | — | — |
| 1993-11-19 | $20.06 | $25.62 | 220,524 | — | — |
| 1993-11-18 | $19.89 | $25.40 | 647,951 | — | — |
| 1993-11-17 | $20.12 | $25.69 | 353,271 | — | — |
| 1993-11-16 | $20.47 | $26.13 | 338,353 | — | — |
| 1993-11-15 | $20.35 | $25.99 | 562,769 | — | — |
| 1993-11-12 | $20.18 | $25.77 | 540,068 | — | — |
| 1993-11-11 | $20.06 | $25.62 | 335,326 | — | — |
| 1993-11-10 | $19.95 | $25.47 | 447,966 | — | — |
| 1993-11-09 | $19.37 | $24.73 | 382,458 | — | — |
| 1993-11-08 | $19.43 | $24.81 | 217,065 | — | — |
| 1993-11-05 | $19.48 | $24.88 | 236,523 | — | — |
| 1993-11-04 | $19.25 | $24.58 | 424,401 | — | — |
| 1993-11-03 | $19.72 | $25.18 | 415,320 | — | — |
| 1993-11-02 | $20.24 | $25.84 | 500,287 | — | — |
| 1993-11-01 | $20.06 | $25.62 | 701,353 | — | — |
| 1993-10-29 | $19.31 | $24.66 | 341,812 | — | — |
| 1993-10-28 | $19.43 | $24.81 | 556,066 | — | — |
| 1993-10-27 | $19.02 | $24.29 | 425,265 | — | — |
| 1993-10-26 | $18.96 | $24.22 | 631,520 | — | — |
| 1993-10-25 | $18.21 | $23.26 | 816,587 | — | — |
| 1993-10-22 | $18.33 | $23.40 | 759,943 | — | — |
| 1993-10-21 | $18.44 | $23.55 | 424,617 | — | — |
| 1993-10-20 | $18.62 | $23.77 | 673,895 | — | — |
| 1993-10-19 | $18.67 | $23.85 | 1,176,777 | — | — |
| 1993-10-18 | $18.56 | $23.70 | 311,328 | — | — |
| 1993-10-15 | $18.50 | $23.62 | 759,294 | — | — |
| 1993-10-14 | $18.33 | $23.40 | 715,838 | — | — |
| 1993-10-13 | $18.39 | $23.48 | 389,160 | — | — |
| 1993-10-12 | $18.44 | $23.55 | 608,171 | — | — |
| 1993-10-11 | $18.50 | $23.62 | 683,841 | — | — |
| 1993-10-08 | $18.10 | $23.11 | 444,723 | — | — |
| 1993-10-07 | $17.92 | $22.89 | 534,446 | — | — |
| 1993-10-06 | $17.75 | $22.66 | 362,135 | — | — |
| 1993-10-05 | $17.69 | $22.59 | 543,311 | — | — |
| 1993-10-04 | $17.87 | $22.81 | 644,925 | — | — |
| 1993-10-01 | $18.04 | $23.03 | 1,301,092 | — | — |
| 1993-09-30 | $17.92 | $22.89 | 1,315,145 | — | — |
| 1993-09-29 | $17.63 | $22.52 | 987,602 | — | — |
| 1993-09-28 | $17.87 | $22.81 | 706,542 | — | — |
| 1993-09-27 | $17.92 | $22.75 | 843,612 | — | — |
| 1993-09-24 | $17.52 | $22.24 | 983,710 | — | — |
| 1993-09-23 | $17.63 | $22.38 | 1,035,598 | — | — |
| 1993-09-22 | $17.87 | $22.68 | 818,317 | — | — |
| 1993-09-21 | $17.98 | $22.82 | 724,919 | — | — |
| 1993-09-20 | $18.27 | $23.19 | 597,361 | — | — |
| 1993-09-17 | $18.62 | $23.63 | 857,882 | — | — |
| 1993-09-16 | $18.79 | $23.85 | 236,955 | — | — |
| 1993-09-15 | $19.14 | $24.29 | 286,249 | — | — |
| 1993-09-14 | $18.50 | $23.48 | 451,858 | — | — |
| 1993-09-13 | $18.73 | $23.78 | 1,021,113 | — | — |
| 1993-09-10 | $18.91 | $24.00 | 652,708 | — | — |
| 1993-09-09 | $18.91 | $24.00 | 737,674 | — | — |
| 1993-09-08 | $19.31 | $24.51 | 299,221 | — | — |
| 1993-09-07 | $19.25 | $24.44 | 539,419 | — | — |
| 1993-09-03 | $19.72 | $25.03 | 325,165 | — | — |
| 1993-09-02 | $19.60 | $24.88 | 355,649 | — | — |
| 1993-09-01 | $19.60 | $24.88 | 675,625 | — | — |
| 1993-08-31 | $20.12 | $25.54 | 436,292 | — | — |
| 1993-08-30 | $20.35 | $25.83 | 144,854 | — | — |
| 1993-08-27 | $20.18 | $25.61 | 262,034 | — | — |
| 1993-08-26 | $20.24 | $25.69 | 439,535 | — | — |
| 1993-08-25 | $20.29 | $25.76 | 778,752 | — | — |
| 1993-08-24 | $20.06 | $25.47 | 1,165,102 | — | — |
| 1993-08-23 | $20.24 | $25.69 | 447,318 | — | — |
| 1993-08-20 | $20.06 | $25.47 | 674,976 | — | — |
| 1993-08-19 | $20.12 | $25.54 | 600,387 | — | — |
| 1993-08-18 | $20.70 | $26.27 | 806,210 | — | — |
| 1993-08-17 | $19.60 | $24.88 | 642,979 | — | — |
| 1993-08-16 | $19.48 | $24.73 | 340,731 | — | — |
| 1993-08-13 | $19.25 | $24.44 | 257,278 | — | — |
| 1993-08-12 | $18.85 | $23.92 | 821,560 | — | — |
| 1993-08-11 | $19.43 | $24.66 | 607,954 | — | — |
| 1993-08-10 | $19.48 | $24.73 | 607,522 | — | — |
| 1993-08-09 | $19.31 | $24.51 | 500,935 | — | — |
| 1993-08-06 | $18.67 | $23.70 | 287,114 | — | — |
| 1993-08-05 | $18.67 | $23.70 | 718,216 | — | — |
| 1993-08-04 | $18.85 | $23.92 | 447,966 | — | — |
| 1993-08-03 | $18.91 | $24.00 | 207,552 | — | — |
| 1993-08-02 | $18.91 | $24.00 | 297,059 | — | — |
| 1993-07-30 | $18.62 | $23.63 | 544,175 | — | — |
| 1993-07-29 | $19.02 | $24.14 | 766,861 | — | — |
| 1993-07-28 | $19.48 | $24.73 | 586,767 | — | — |
| 1993-07-27 | $19.54 | $24.81 | 217,281 | — | — |
| 1993-07-26 | $19.54 | $24.81 | 249,495 | — | — |
| 1993-07-23 | $19.14 | $24.29 | 637,358 | — | — |
| 1993-07-22 | $18.96 | $24.07 | 596,280 | — | — |
| 1993-07-21 | $19.37 | $24.59 | 578,984 | — | — |
| 1993-07-20 | $19.48 | $24.73 | 541,797 | — | — |
| 1993-07-19 | $19.43 | $24.66 | 442,778 | — | — |
| 1993-07-16 | $19.54 | $24.81 | 498,557 | — | — |
| 1993-07-15 | $19.43 | $24.66 | 371,432 | — | — |
| 1993-07-14 | $19.20 | $24.37 | 644,492 | — | — |
| 1993-07-13 | $19.25 | $24.44 | 941,983 | — | — |
| 1993-07-12 | $19.20 | $24.37 | 369,053 | — | — |
| 1993-07-09 | $18.73 | $23.78 | 353,703 | — | — |
| 1993-07-08 | $18.50 | $23.48 | 606,009 | — | — |
| 1993-07-07 | $18.44 | $23.41 | 673,463 | — | — |
| 1993-07-06 | $18.04 | $22.90 | 2,964,967 | — | — |
| 1993-07-02 | $18.56 | $23.56 | 1,519,237 | — | — |
| 1993-07-01 | $18.79 | $23.85 | 1,609,609 | — | — |
| 1993-06-30 | $18.15 | $23.04 | 1,109,538 | — | — |
| 1993-06-29 | $17.81 | $22.60 | 2,190,538 | — | — |
| 1993-06-28 | $18.33 | $23.26 | 864,584 | — | — |
| 1993-06-25 | $18.33 | $23.13 | 334,245 | — | — |
| 1993-06-24 | $18.56 | $23.42 | 471,748 | — | — |
| 1993-06-23 | $18.62 | $23.49 | 1,018,518 | — | — |
| 1993-06-22 | $18.79 | $23.71 | 555,418 | — | — |
| 1993-06-21 | $18.67 | $23.57 | 822,641 | — | — |
| 1993-06-18 | $18.73 | $23.64 | 467,857 | — | — |
| 1993-06-17 | $18.91 | $23.86 | 430,887 | — | — |
| 1993-06-16 | $18.96 | $23.93 | 419,212 | — | — |
| 1993-06-15 | $19.08 | $24.08 | 216,416 | — | — |
| 1993-06-14 | $19.20 | $24.22 | 390,673 | — | — |
| 1993-06-11 | $19.25 | $24.30 | 853,990 | — | — |
| 1993-06-10 | $19.43 | $24.52 | 466,992 | — | — |
| 1993-06-09 | $19.54 | $24.66 | 531,852 | — | — |
| 1993-06-08 | $19.31 | $24.37 | 743,944 | — | — |
| 1993-06-07 | $19.60 | $24.73 | 394,133 | — | — |
| 1993-06-04 | $19.72 | $24.88 | 2,511,379 | — | — |
| 1993-06-03 | $20.06 | $25.32 | 314,139 | — | — |
| 1993-06-02 | $20.24 | $25.54 | 210,363 | — | — |
| 1993-06-01 | $19.95 | $25.17 | 361,486 | — | — |
| 1993-05-28 | $19.77 | $24.95 | 412,510 | — | — |
| 1993-05-27 | $20.12 | $25.39 | 988,034 | — | — |
| 1993-05-26 | $20.12 | $25.39 | 936,578 | — | — |
| 1993-05-25 | $19.89 | $25.10 | 887,069 | — | — |
| 1993-05-24 | $20.12 | $25.39 | 420,725 | — | — |
| 1993-05-21 | $20.18 | $25.46 | 566,012 | — | — |
| 1993-05-20 | $20.58 | $25.97 | 425,482 | — | — |
| 1993-05-19 | $20.64 | $26.05 | 595,199 | — | — |
| 1993-05-18 | $20.35 | $25.68 | 348,731 | — | — |
| 1993-05-17 | $19.95 | $25.17 | 184,851 | — | — |
| 1993-05-14 | $19.83 | $25.03 | 399,538 | — | — |
| 1993-05-13 | $19.72 | $24.88 | 337,704 | — | — |
| 1993-05-12 | $20.12 | $25.39 | 100,533 | — | — |
| 1993-05-11 | $20.00 | $25.25 | 316,517 | — | — |
| 1993-05-10 | $19.83 | $25.03 | 330,137 | — | — |
| 1993-05-07 | $20.06 | $25.32 | 431,968 | — | — |
| 1993-05-06 | $19.95 | $25.17 | 359,108 | — | — |
| 1993-05-05 | $20.06 | $25.32 | 201,498 | — | — |
| 1993-05-04 | $20.41 | $25.76 | 322,138 | — | — |
| 1993-05-03 | $20.47 | $25.83 | 342,028 | — | — |
| 1993-04-30 | $20.24 | $25.54 | 420,941 | — | — |
| 1993-04-29 | $20.18 | $25.46 | 150,691 | — | — |
| 1993-04-28 | $20.24 | $25.54 | 580,929 | — | — |
| 1993-04-27 | $19.95 | $25.17 | 593,685 | — | — |
| 1993-04-26 | $19.72 | $24.88 | 483,207 | — | — |
| 1993-04-23 | $20.41 | $25.76 | 385,268 | — | — |
| 1993-04-22 | $20.47 | $25.83 | 1,505,617 | — | — |
| 1993-04-21 | $19.72 | $24.88 | 547,202 | — | — |
| 1993-04-20 | $19.72 | $24.88 | 282,357 | — | — |
| 1993-04-19 | $20.00 | $25.25 | 674,328 | — | — |
| 1993-04-16 | $20.58 | $25.97 | 789,130 | — | — |
| 1993-04-15 | $19.83 | $25.03 | 474,559 | — | — |
| 1993-04-14 | $19.60 | $24.73 | 857,449 | — | — |
| 1993-04-13 | $19.89 | $25.10 | 368,189 | — | — |
| 1993-04-12 | $19.60 | $24.73 | 905,013 | — | — |
| 1993-04-08 | $19.08 | $24.08 | 1,693,495 | — | — |
| 1993-04-07 | $19.25 | $24.30 | 865,449 | — | — |
| 1993-04-06 | $19.54 | $24.66 | 583,740 | — | — |
| 1993-04-05 | $20.06 | $25.32 | 622,007 | — | — |
| 1993-04-02 | $19.83 | $25.03 | 580,497 | — | — |
| 1993-04-01 | $19.83 | $25.03 | 494,017 | — | — |
| 1993-03-31 | $20.41 | $25.76 | 193,499 | — | — |
| 1993-03-30 | $20.47 | $25.83 | 106,370 | — | — |
| 1993-03-29 | $20.58 | $25.97 | 166,906 | — | — |
| 1993-03-26 | $20.64 | $25.92 | 167,555 | — | — |
| 1993-03-25 | $20.93 | $26.29 | 144,422 | — | — |
| 1993-03-24 | $20.58 | $25.85 | 261,818 | — | — |
| 1993-03-23 | $20.35 | $25.56 | 319,976 | — | — |
| 1993-03-22 | $20.35 | $25.56 | 157,177 | — | — |
| 1993-03-19 | $20.70 | $25.99 | 309,598 | — | — |
| 1993-03-18 | $20.58 | $25.85 | 242,360 | — | — |
| 1993-03-17 | $20.41 | $25.63 | 261,602 | — | — |
| 1993-03-16 | $20.47 | $25.70 | 298,356 | — | — |
| 1993-03-15 | $20.70 | $25.99 | 128,207 | — | — |
| 1993-03-12 | $20.47 | $25.70 | 306,139 | — | — |
| 1993-03-11 | $20.99 | $26.36 | 435,859 | — | — |
| 1993-03-10 | $21.28 | $26.72 | 330,354 | — | — |
| 1993-03-09 | $21.22 | $26.65 | 479,099 | — | — |
| 1993-03-08 | $20.93 | $26.29 | 463,965 | — | — |
| 1993-03-05 | $20.41 | $25.63 | 384,620 | — | — |
| 1993-03-04 | $20.47 | $25.70 | 652,708 | — | — |
| 1993-03-03 | $20.41 | $25.63 | 628,710 | — | — |
| 1993-03-02 | $20.00 | $25.12 | 911,499 | — | — |
| 1993-03-01 | $19.83 | $24.91 | 548,283 | — | — |
| 1993-02-26 | $20.35 | $25.56 | 345,488 | — | — |
| 1993-02-25 | $20.70 | $25.99 | 698,326 | — | — |
| 1993-02-24 | $20.41 | $25.63 | 903,716 | — | — |
| 1993-02-23 | $19.66 | $24.69 | 772,915 | — | — |
| 1993-02-22 | $19.60 | $24.62 | 1,559,451 | — | — |
| 1993-02-19 | $19.77 | $24.83 | 808,156 | — | — |
| 1993-02-18 | $19.83 | $24.91 | 771,618 | — | — |
| 1993-02-17 | $19.77 | $24.83 | 737,891 | — | — |
| 1993-02-16 | $20.24 | $25.41 | 718,216 | — | — |
| 1993-02-12 | $21.10 | $26.50 | 575,741 | — | — |
| 1993-02-11 | $21.39 | $26.87 | 633,034 | — | — |
| 1993-02-10 | $20.93 | $26.29 | 568,822 | — | — |
| 1993-02-09 | $21.05 | $26.43 | 590,010 | — | — |
| 1993-02-08 | $21.51 | $27.01 | 453,804 | — | — |
| 1993-02-05 | $22.20 | $27.88 | 484,072 | — | — |
| 1993-02-04 | $21.45 | $26.94 | 406,672 | — | — |
| 1993-02-03 | $20.99 | $26.36 | 225,064 | — | — |
| 1993-02-02 | $20.64 | $25.92 | 633,250 | — | — |
| 1993-02-01 | $20.70 | $25.99 | 460,074 | — | — |
| 1993-01-29 | $20.29 | $25.49 | 575,524 | — | — |
| 1993-01-28 | $20.24 | $25.41 | 448,183 | — | — |
| 1993-01-27 | $20.70 | $25.99 | 641,682 | — | — |
| 1993-01-26 | $20.99 | $26.36 | 277,385 | — | — |
| 1993-01-25 | $20.64 | $25.92 | 1,607,015 | — | — |
| 1993-01-22 | $19.95 | $25.05 | 3,755,178 | — | — |
| 1993-01-21 | $20.81 | $26.14 | 549,364 | — | — |
| 1993-01-20 | $20.81 | $26.14 | 837,559 | — | — |
| 1993-01-19 | $21.10 | $26.50 | 310,679 | — | — |
| 1993-01-18 | $21.39 | $26.87 | 329,273 | — | — |
| 1993-01-15 | $21.45 | $26.94 | 837,343 | — | — |
| 1993-01-14 | $20.99 | $26.36 | 204,958 | — | — |
| 1993-01-13 | $21.10 | $26.50 | 206,039 | — | — |
| 1993-01-12 | $21.33 | $26.79 | 204,958 | — | — |
| 1993-01-11 | $21.74 | $27.30 | 97,722 | — | — |
| 1993-01-08 | $21.91 | $27.52 | 186,797 | — | — |
| 1993-01-07 | $21.97 | $27.59 | 358,243 | — | — |
| 1993-01-06 | $21.85 | $27.45 | 316,949 | — | — |
| 1993-01-05 | $21.91 | $27.52 | 219,875 | — | — |
| 1993-01-04 | $21.91 | $27.52 | 739,620 | — | — |