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 | $20.88 | $21.63 | 85,800 | — | — |
| 1993-12-30 | $20.81 | $21.57 | 190,800 | — | — |
| 1993-12-29 | $20.88 | $21.63 | 254,200 | — | — |
| 1993-12-28 | $20.94 | $21.70 | 435,000 | — | — |
| 1993-12-27 | $20.75 | $21.50 | 366,600 | — | — |
| 1993-12-23 | $19.94 | $20.66 | 462,400 | — | — |
| 1993-12-22 | $19.25 | $19.95 | 245,200 | — | — |
| 1993-12-21 | $18.88 | $19.56 | 432,600 | — | — |
| 1993-12-20 | $18.94 | $19.63 | 222,200 | — | — |
| 1993-12-17 | $19.00 | $19.69 | 185,200 | — | — |
| 1993-12-16 | $18.88 | $19.56 | 248,200 | — | — |
| 1993-12-15 | $18.75 | $19.43 | 254,800 | — | — |
| 1993-12-14 | $18.50 | $19.17 | 287,800 | — | — |
| 1993-12-13 | $18.81 | $19.50 | 288,600 | — | — |
| 1993-12-10 | $18.94 | $19.63 | 161,800 | — | — |
| 1993-12-09 | $19.00 | $19.69 | 349,200 | — | — |
| 1993-12-08 | $18.88 | $19.56 | 163,600 | — | — |
| 1993-12-07 | $18.50 | $19.17 | 542,000 | — | — |
| 1993-12-06 | $18.56 | $19.24 | 654,200 | — | — |
| 1993-12-03 | $19.25 | $19.95 | 251,000 | — | — |
| 1993-12-02 | $19.44 | $20.14 | 266,200 | — | — |
| 1993-12-01 | $18.81 | $19.50 | 787,600 | — | — |
| 1993-11-30 | $18.50 | $19.17 | 205,000 | — | — |
| 1993-11-29 | $18.19 | $18.85 | 223,600 | — | — |
| 1993-11-26 | $18.19 | $18.85 | 288,400 | — | — |
| 1993-11-24 | $18.31 | $18.98 | 234,200 | — | — |
| 1993-11-23 | $17.88 | $18.52 | 216,600 | — | — |
| 1993-11-22 | $17.69 | $18.33 | 330,400 | — | — |
| 1993-11-19 | $17.56 | $18.20 | 301,000 | — | — |
| 1993-11-18 | $17.38 | $18.01 | 256,200 | — | — |
| 1993-11-17 | $17.31 | $17.94 | 526,000 | — | — |
| 1993-11-16 | $17.44 | $18.07 | 519,000 | — | — |
| 1993-11-15 | $17.56 | $18.20 | 656,600 | — | — |
| 1993-11-12 | $18.00 | $18.65 | 307,200 | — | — |
| 1993-11-11 | $17.88 | $18.52 | 403,600 | — | — |
| 1993-11-10 | $18.00 | $18.65 | 1,000,000 | — | — |
| 1993-11-09 | $17.13 | $17.75 | 515,400 | — | — |
| 1993-11-08 | $17.00 | $17.62 | 613,400 | — | — |
| 1993-11-05 | $17.44 | $18.07 | 851,000 | — | — |
| 1993-11-04 | $17.31 | $17.94 | 1,305,000 | — | — |
| 1993-11-03 | $17.00 | $17.62 | 1,154,400 | — | — |
| 1993-11-02 | $18.50 | $19.17 | 316,200 | — | — |
| 1993-11-01 | $18.81 | $19.50 | 240,200 | — | — |
| 1993-10-29 | $18.56 | $19.24 | 157,800 | — | — |
| 1993-10-28 | $18.19 | $18.85 | 220,600 | — | — |
| 1993-10-27 | $18.44 | $19.11 | 297,600 | — | — |
| 1993-10-26 | $18.25 | $18.91 | 503,600 | — | — |
| 1993-10-25 | $17.94 | $18.59 | 547,800 | — | — |
| 1993-10-22 | $18.81 | $19.50 | 723,800 | — | — |
| 1993-10-21 | $18.63 | $19.30 | 1,863,400 | — | — |
| 1993-10-20 | $17.50 | $18.14 | 610,400 | — | — |
| 1993-10-19 | $17.81 | $18.46 | 1,288,600 | — | — |
| 1993-10-18 | $18.56 | $19.24 | 339,400 | — | — |
| 1993-10-15 | $19.31 | $20.01 | 398,400 | — | — |
| 1993-10-14 | $19.19 | $19.88 | 361,200 | — | — |
| 1993-10-13 | $18.88 | $19.56 | 953,600 | — | — |
| 1993-10-12 | $19.38 | $20.08 | 1,282,800 | — | — |
| 1993-10-11 | $18.75 | $19.43 | 906,400 | — | — |
| 1993-10-08 | $18.19 | $18.85 | 923,000 | — | — |
| 1993-10-07 | $18.31 | $18.98 | 356,600 | — | — |
| 1993-10-06 | $18.94 | $19.63 | 354,800 | — | — |
| 1993-10-05 | $19.19 | $19.88 | 579,000 | — | — |
| 1993-10-04 | $19.56 | $20.27 | 213,400 | — | — |
| 1993-10-01 | $19.75 | $20.47 | 287,000 | — | — |
| 1993-09-30 | $19.88 | $20.60 | 180,600 | — | — |
| 1993-09-29 | $19.81 | $20.53 | 189,600 | — | — |
| 1993-09-28 | $19.75 | $20.47 | 299,800 | — | — |
| 1993-09-27 | $20.00 | $20.73 | 363,400 | — | — |
| 1993-09-24 | $19.94 | $20.66 | 301,800 | — | — |
| 1993-09-23 | $20.44 | $21.18 | 281,600 | — | — |
| 1993-09-22 | $20.31 | $21.05 | 120,000 | — | — |
| 1993-09-21 | $19.88 | $20.60 | 195,400 | — | — |
| 1993-09-20 | $20.00 | $20.73 | 299,000 | — | — |
| 1993-09-17 | $20.00 | $20.73 | 316,000 | — | — |
| 1993-09-16 | $20.06 | $20.79 | 236,000 | — | — |
| 1993-09-15 | $20.00 | $20.73 | 304,400 | — | — |
| 1993-09-14 | $19.94 | $20.66 | 471,800 | — | — |
| 1993-09-13 | $20.06 | $20.79 | 517,600 | — | — |
| 1993-09-10 | $20.31 | $21.05 | 342,800 | — | — |
| 1993-09-09 | $20.44 | $21.18 | 297,600 | — | — |
| 1993-09-08 | $20.06 | $20.79 | 299,800 | — | — |
| 1993-09-07 | $20.44 | $21.18 | 266,800 | — | — |
| 1993-09-03 | $20.88 | $21.63 | 469,400 | — | — |
| 1993-09-02 | $21.19 | $21.96 | 207,800 | — | — |
| 1993-09-01 | $21.38 | $22.15 | 424,600 | — | — |
| 1993-08-31 | $21.56 | $22.35 | 835,800 | — | — |
| 1993-08-30 | $21.25 | $22.02 | 373,400 | — | — |
| 1993-08-27 | $20.88 | $21.63 | 220,200 | — | — |
| 1993-08-26 | $20.38 | $21.11 | 190,600 | — | — |
| 1993-08-25 | $20.44 | $21.18 | 156,200 | — | — |
| 1993-08-24 | $20.50 | $21.24 | 214,600 | — | — |
| 1993-08-23 | $20.19 | $20.92 | 89,800 | — | — |
| 1993-08-20 | $20.44 | $21.18 | 65,400 | — | — |
| 1993-08-19 | $20.50 | $21.24 | 362,000 | — | — |
| 1993-08-18 | $20.00 | $20.73 | 337,200 | — | — |
| 1993-08-17 | $19.50 | $20.21 | 55,000 | — | — |
| 1993-08-16 | $19.56 | $20.27 | 112,800 | — | — |
| 1993-08-13 | $19.44 | $20.14 | 47,800 | — | — |
| 1993-08-12 | $19.69 | $20.40 | 152,200 | — | — |
| 1993-08-11 | $19.88 | $20.60 | 273,400 | — | — |
| 1993-08-10 | $19.44 | $20.14 | 222,000 | — | — |
| 1993-08-09 | $19.56 | $20.27 | 289,000 | — | — |
| 1993-08-06 | $19.25 | $19.95 | 150,800 | — | — |
| 1993-08-05 | $19.06 | $19.75 | 137,400 | — | — |
| 1993-08-04 | $18.75 | $19.43 | 126,400 | — | — |
| 1993-08-03 | $18.75 | $19.43 | 235,200 | — | — |
| 1993-08-02 | $18.81 | $19.50 | 223,600 | — | — |
| 1993-07-30 | $18.88 | $19.56 | 242,400 | — | — |
| 1993-07-29 | $19.63 | $20.34 | 244,400 | — | — |
| 1993-07-28 | $19.63 | $20.34 | 302,200 | — | — |
| 1993-07-27 | $19.63 | $20.34 | 264,800 | — | — |
| 1993-07-26 | $19.56 | $20.27 | 461,200 | — | — |
| 1993-07-23 | $18.75 | $19.43 | 326,200 | — | — |
| 1993-07-22 | $18.31 | $18.98 | 709,000 | — | — |
| 1993-07-21 | $19.13 | $19.82 | 1,486,200 | — | — |
| 1993-07-20 | $18.00 | $18.65 | 341,800 | — | — |
| 1993-07-19 | $17.56 | $18.20 | 151,600 | — | — |
| 1993-07-16 | $17.56 | $18.20 | 169,400 | — | — |
| 1993-07-15 | $17.69 | $18.33 | 153,000 | — | — |
| 1993-07-14 | $17.56 | $18.20 | 249,400 | — | — |
| 1993-07-13 | $17.38 | $18.01 | 82,400 | — | — |
| 1993-07-12 | $17.50 | $18.14 | 178,400 | — | — |
| 1993-07-09 | $17.50 | $18.14 | 148,800 | — | — |
| 1993-07-08 | $17.44 | $18.07 | 174,400 | — | — |
| 1993-07-07 | $17.63 | $18.26 | 426,200 | — | — |
| 1993-07-06 | $17.88 | $18.52 | 349,600 | — | — |
| 1993-07-02 | $17.38 | $18.01 | 141,600 | — | — |
| 1993-07-01 | $17.38 | $18.01 | 161,600 | — | — |
| 1993-06-30 | $17.75 | $18.39 | 291,800 | — | — |
| 1993-06-29 | $17.75 | $18.39 | 182,800 | — | — |
| 1993-06-28 | $17.88 | $18.52 | 284,000 | — | — |
| 1993-06-25 | $17.75 | $18.39 | 235,400 | — | — |
| 1993-06-24 | $17.31 | $17.94 | 126,400 | — | — |
| 1993-06-23 | $17.56 | $18.20 | 603,000 | — | — |
| 1993-06-22 | $17.75 | $18.39 | 312,400 | — | — |
| 1993-06-21 | $17.13 | $17.75 | 208,800 | — | — |
| 1993-06-18 | $17.06 | $17.68 | 141,800 | — | — |
| 1993-06-17 | $17.06 | $17.68 | 251,800 | — | — |
| 1993-06-16 | $16.94 | $17.55 | 151,000 | — | — |
| 1993-06-15 | $17.00 | $17.62 | 120,200 | — | — |
| 1993-06-14 | $17.06 | $17.68 | 208,800 | — | — |
| 1993-06-11 | $17.00 | $17.62 | 152,200 | — | — |
| 1993-06-10 | $16.81 | $17.42 | 176,600 | — | — |
| 1993-06-09 | $16.94 | $17.55 | 199,200 | — | — |
| 1993-06-08 | $16.94 | $17.55 | 306,400 | — | — |
| 1993-06-07 | $17.00 | $17.62 | 363,600 | — | — |
| 1993-06-04 | $16.75 | $17.36 | 344,400 | — | — |
| 1993-06-03 | $16.44 | $17.03 | 203,400 | — | — |
| 1993-06-02 | $16.50 | $17.10 | 226,200 | — | — |
| 1993-06-01 | $16.50 | $17.10 | 265,600 | — | — |
| 1993-05-28 | $16.31 | $16.90 | 419,200 | — | — |
| 1993-05-27 | $16.63 | $17.23 | 473,600 | — | — |
| 1993-05-26 | $16.44 | $17.03 | 1,136,200 | — | — |
| 1993-05-25 | $16.31 | $16.90 | 876,800 | — | — |
| 1993-05-24 | $16.00 | $16.58 | 808,800 | — | — |
| 1993-05-21 | $16.00 | $16.58 | 2,422,800 | — | — |
| 1993-05-20 | $16.44 | $17.03 | 409,200 | — | — |
| 1993-05-19 | $16.81 | $17.42 | 373,400 | — | — |
| 1993-05-18 | $16.25 | $16.84 | 108,600 | — | — |
| 1993-05-17 | $16.38 | $16.97 | 168,200 | — | — |
| 1993-05-14 | $16.06 | $16.65 | 195,200 | — | — |
| 1993-05-13 | $15.75 | $16.32 | 483,800 | — | — |
| 1993-05-12 | $16.31 | $16.90 | 555,600 | — | — |
| 1993-05-11 | $16.88 | $17.49 | 653,200 | — | — |
| 1993-05-10 | $17.06 | $17.68 | 254,000 | — | — |
| 1993-05-07 | $17.38 | $18.01 | 113,200 | — | — |
| 1993-05-06 | $17.19 | $17.81 | 201,400 | — | — |
| 1993-05-05 | $17.81 | $18.46 | 634,600 | — | — |
| 1993-05-04 | $17.50 | $18.14 | 1,278,200 | — | — |
| 1993-05-03 | $16.38 | $16.97 | 273,600 | — | — |
| 1993-04-30 | $16.44 | $17.03 | 206,200 | — | — |
| 1993-04-29 | $16.06 | $16.65 | 284,200 | — | — |
| 1993-04-28 | $16.00 | $16.58 | 100,800 | — | — |
| 1993-04-27 | $15.94 | $16.52 | 138,000 | — | — |
| 1993-04-26 | $15.88 | $16.45 | 268,000 | — | — |
| 1993-04-23 | $16.25 | $16.84 | 325,800 | — | — |
| 1993-04-22 | $16.56 | $17.16 | 674,200 | — | — |
| 1993-04-21 | $15.38 | $15.93 | 344,400 | — | — |
| 1993-04-20 | $15.50 | $16.06 | 303,400 | — | — |
| 1993-04-19 | $16.00 | $16.58 | 338,600 | — | — |
| 1993-04-16 | $15.63 | $16.19 | 686,600 | — | — |
| 1993-04-15 | $15.81 | $16.39 | 418,000 | — | — |
| 1993-04-14 | $16.75 | $17.36 | 413,200 | — | — |
| 1993-04-13 | $16.94 | $17.55 | 269,600 | — | — |
| 1993-04-12 | $16.75 | $17.36 | 352,000 | — | — |
| 1993-04-08 | $16.06 | $16.65 | 335,800 | — | — |
| 1993-04-07 | $15.63 | $16.19 | 324,600 | — | — |
| 1993-04-06 | $16.25 | $16.84 | 458,000 | — | — |
| 1993-04-05 | $14.94 | $15.48 | 156,000 | — | — |
| 1993-04-02 | $15.00 | $15.54 | 286,600 | — | — |
| 1993-04-01 | $16.00 | $16.58 | 224,400 | — | — |
| 1993-03-31 | $15.88 | $16.45 | 252,800 | — | — |
| 1993-03-30 | $15.31 | $15.87 | 149,200 | — | — |
| 1993-03-29 | $15.25 | $15.80 | 166,800 | — | — |
| 1993-03-26 | $15.06 | $15.61 | 96,400 | — | — |
| 1993-03-25 | $15.00 | $15.54 | 204,000 | — | — |
| 1993-03-24 | $14.88 | $15.42 | 332,800 | — | — |
| 1993-03-23 | $15.25 | $15.80 | 291,400 | — | — |
| 1993-03-22 | $15.38 | $15.93 | 703,800 | — | — |
| 1993-03-19 | $15.94 | $16.52 | 389,800 | — | — |
| 1993-03-18 | $16.13 | $16.71 | 284,800 | — | — |
| 1993-03-17 | $16.19 | $16.78 | 137,800 | — | — |
| 1993-03-16 | $16.31 | $16.90 | 102,600 | — | — |
| 1993-03-15 | $16.19 | $16.78 | 293,600 | — | — |
| 1993-03-12 | $16.50 | $17.10 | 122,200 | — | — |
| 1993-03-11 | $16.69 | $17.29 | 97,600 | — | — |
| 1993-03-10 | $16.75 | $17.36 | 122,600 | — | — |
| 1993-03-09 | $16.94 | $17.55 | 338,400 | — | — |
| 1993-03-08 | $17.06 | $17.68 | 456,800 | — | — |
| 1993-03-05 | $17.06 | $17.68 | 784,400 | — | — |
| 1993-03-04 | $16.38 | $16.97 | 332,600 | — | — |
| 1993-03-03 | $16.25 | $16.84 | 176,000 | — | — |
| 1993-03-02 | $16.06 | $16.65 | 289,400 | — | — |
| 1993-03-01 | $15.94 | $16.52 | 387,600 | — | — |
| 1993-02-26 | $15.63 | $16.19 | 371,000 | — | — |
| 1993-02-25 | $15.00 | $15.54 | 425,600 | — | — |
| 1993-02-24 | $15.00 | $15.54 | 539,000 | — | — |
| 1993-02-23 | $15.25 | $15.80 | 740,400 | — | — |
| 1993-02-22 | $15.75 | $16.32 | 373,800 | — | — |
| 1993-02-19 | $15.25 | $15.80 | 384,800 | — | — |
| 1993-02-18 | $14.63 | $15.16 | 317,000 | — | — |
| 1993-02-17 | $14.44 | $14.96 | 328,600 | — | — |
| 1993-02-16 | $14.19 | $14.70 | 435,600 | — | — |
| 1993-02-12 | $14.88 | $15.42 | 234,000 | — | — |
| 1993-02-11 | $14.88 | $15.42 | 340,400 | — | — |
| 1993-02-10 | $14.25 | $14.77 | 632,200 | — | — |
| 1993-02-09 | $14.31 | $14.83 | 405,000 | — | — |
| 1993-02-08 | $14.75 | $15.29 | 603,400 | — | — |
| 1993-02-05 | $15.06 | $15.61 | 237,000 | — | — |
| 1993-02-04 | $15.63 | $16.19 | 155,600 | — | — |
| 1993-02-03 | $15.94 | $16.52 | 213,400 | — | — |
| 1993-02-02 | $15.81 | $16.39 | 347,400 | — | — |
| 1993-02-01 | $15.75 | $16.32 | 375,400 | — | — |
| 1993-01-29 | $15.56 | $16.13 | 267,600 | — | — |
| 1993-01-28 | $15.56 | $16.13 | 284,800 | — | — |
| 1993-01-27 | $15.50 | $16.06 | 586,000 | — | — |
| 1993-01-26 | $16.38 | $16.97 | 421,600 | — | — |
| 1993-01-25 | $15.75 | $16.32 | 639,800 | — | — |
| 1993-01-22 | $15.06 | $15.61 | 758,200 | — | — |
| 1993-01-21 | $15.13 | $15.67 | 776,800 | — | — |
| 1993-01-20 | $16.19 | $16.78 | 167,600 | — | — |
| 1993-01-19 | $16.31 | $16.90 | 251,400 | — | — |
| 1993-01-18 | $16.13 | $16.71 | 201,800 | — | — |
| 1993-01-15 | $16.06 | $16.65 | 530,600 | — | — |
| 1993-01-14 | $16.13 | $16.71 | 865,200 | — | — |
| 1993-01-13 | $15.56 | $16.13 | 906,200 | — | — |
| 1993-01-12 | $14.75 | $15.29 | 310,400 | — | — |
| 1993-01-11 | $14.94 | $15.48 | 318,400 | — | — |
| 1993-01-08 | $14.75 | $15.29 | 496,400 | — | — |
| 1993-01-07 | $14.69 | $15.22 | 579,000 | — | — |
| 1993-01-06 | $14.25 | $14.77 | 448,000 | — | — |
| 1993-01-05 | $13.63 | $14.12 | 699,400 | — | — |
| 1993-01-04 | $13.75 | $14.25 | 129,400 | — | — |