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
- 1973-05-03 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 | $19.50 | $24.25 | 71,000 | — | — |
| 1993-12-30 | $19.56 | $24.33 | 155,200 | — | — |
| 1993-12-29 | $19.50 | $24.25 | 287,600 | — | — |
| 1993-12-28 | $20.00 | $24.87 | 79,800 | — | — |
| 1993-12-27 | $19.81 | $24.64 | 129,000 | — | — |
| 1993-12-23 | $20.00 | $24.87 | 154,200 | — | — |
| 1993-12-22 | $19.94 | $24.79 | 231,600 | — | — |
| 1993-12-21 | $19.63 | $24.41 | 301,800 | — | — |
| 1993-12-20 | $19.25 | $23.94 | 486,400 | — | — |
| 1993-12-17 | $18.94 | $23.55 | 133,400 | — | — |
| 1993-12-16 | $18.88 | $23.47 | 135,200 | — | — |
| 1993-12-15 | $18.38 | $22.85 | 336,000 | — | — |
| 1993-12-14 | $18.63 | $23.16 | 242,800 | — | — |
| 1993-12-13 | $18.38 | $22.85 | 394,800 | — | — |
| 1993-12-10 | $17.75 | $22.07 | 346,000 | — | — |
| 1993-12-09 | $18.19 | $22.62 | 340,200 | — | — |
| 1993-12-08 | $18.06 | $22.46 | 184,400 | — | — |
| 1993-12-07 | $17.63 | $21.92 | 480,600 | — | — |
| 1993-12-06 | $17.94 | $22.31 | 946,600 | — | — |
| 1993-12-03 | $18.56 | $22.99 | 307,200 | — | — |
| 1993-12-02 | $18.25 | $22.60 | 301,600 | — | — |
| 1993-12-01 | $18.44 | $22.84 | 179,000 | — | — |
| 1993-11-30 | $18.13 | $22.45 | 200,800 | — | — |
| 1993-11-29 | $17.56 | $21.75 | 99,800 | — | — |
| 1993-11-26 | $17.63 | $21.83 | 43,600 | — | — |
| 1993-11-24 | $17.50 | $21.68 | 95,400 | — | — |
| 1993-11-23 | $17.38 | $21.52 | 249,200 | — | — |
| 1993-11-22 | $17.38 | $21.52 | 424,600 | — | — |
| 1993-11-19 | $18.00 | $22.29 | 120,600 | — | — |
| 1993-11-18 | $18.19 | $22.53 | 158,800 | — | — |
| 1993-11-17 | $18.38 | $22.76 | 48,800 | — | — |
| 1993-11-16 | $18.25 | $22.60 | 90,800 | — | — |
| 1993-11-15 | $18.63 | $23.07 | 65,000 | — | — |
| 1993-11-12 | $18.75 | $23.22 | 175,200 | — | — |
| 1993-11-11 | $18.56 | $22.99 | 151,400 | — | — |
| 1993-11-10 | $18.75 | $23.22 | 294,200 | — | — |
| 1993-11-09 | $18.19 | $22.53 | 171,200 | — | — |
| 1993-11-08 | $18.13 | $22.45 | 140,400 | — | — |
| 1993-11-05 | $17.88 | $22.14 | 153,400 | — | — |
| 1993-11-04 | $17.88 | $22.14 | 320,000 | — | — |
| 1993-11-03 | $17.88 | $22.14 | 665,200 | — | — |
| 1993-11-02 | $19.00 | $23.53 | 529,400 | — | — |
| 1993-11-01 | $19.75 | $24.46 | 325,400 | — | — |
| 1993-10-29 | $19.63 | $24.31 | 131,400 | — | — |
| 1993-10-28 | $19.38 | $24.00 | 448,400 | — | — |
| 1993-10-27 | $19.56 | $24.23 | 121,200 | — | — |
| 1993-10-26 | $18.88 | $23.38 | 137,600 | — | — |
| 1993-10-25 | $18.56 | $22.99 | 131,000 | — | — |
| 1993-10-22 | $19.00 | $23.53 | 331,400 | — | — |
| 1993-10-21 | $18.81 | $23.30 | 254,400 | — | — |
| 1993-10-20 | $18.19 | $22.53 | 166,600 | — | — |
| 1993-10-19 | $18.50 | $22.91 | 144,800 | — | — |
| 1993-10-18 | $18.88 | $23.38 | 103,000 | — | — |
| 1993-10-15 | $19.06 | $23.61 | 331,600 | — | — |
| 1993-10-14 | $18.63 | $23.07 | 331,600 | — | — |
| 1993-10-13 | $19.13 | $23.69 | 847,200 | — | — |
| 1993-10-12 | $20.31 | $25.16 | 82,400 | — | — |
| 1993-10-11 | $19.88 | $24.62 | 306,400 | — | — |
| 1993-10-08 | $19.75 | $24.46 | 333,600 | — | — |
| 1993-10-07 | $19.50 | $24.15 | 433,200 | — | — |
| 1993-10-06 | $19.75 | $24.46 | 247,200 | — | — |
| 1993-10-05 | $19.75 | $24.46 | 532,000 | — | — |
| 1993-10-04 | $20.69 | $25.62 | 256,200 | — | — |
| 1993-10-01 | $20.25 | $25.08 | 91,600 | — | — |
| 1993-09-30 | $20.63 | $25.55 | 607,600 | — | — |
| 1993-09-29 | $20.94 | $25.93 | 427,000 | — | — |
| 1993-09-28 | $21.13 | $26.17 | 574,200 | — | — |
| 1993-09-27 | $20.13 | $24.93 | 186,400 | — | — |
| 1993-09-24 | $19.75 | $24.46 | 222,800 | — | — |
| 1993-09-23 | $19.94 | $24.69 | 298,600 | — | — |
| 1993-09-22 | $19.31 | $23.92 | 100,600 | — | — |
| 1993-09-21 | $19.06 | $23.61 | 223,200 | — | — |
| 1993-09-20 | $19.50 | $24.15 | 235,400 | — | — |
| 1993-09-17 | $19.50 | $24.15 | 102,400 | — | — |
| 1993-09-16 | $19.31 | $23.92 | 86,600 | — | — |
| 1993-09-15 | $19.63 | $24.31 | 332,600 | — | — |
| 1993-09-14 | $19.06 | $23.61 | 441,000 | — | — |
| 1993-09-13 | $19.50 | $24.15 | 117,400 | — | — |
| 1993-09-10 | $19.81 | $24.54 | 258,200 | — | — |
| 1993-09-09 | $19.75 | $24.46 | 538,200 | — | — |
| 1993-09-08 | $18.81 | $23.30 | 478,200 | — | — |
| 1993-09-07 | $19.19 | $23.77 | 417,600 | — | — |
| 1993-09-03 | $19.94 | $24.69 | 117,600 | — | — |
| 1993-09-02 | $20.13 | $24.83 | 141,000 | — | — |
| 1993-09-01 | $20.25 | $24.99 | 294,000 | — | — |
| 1993-08-31 | $20.38 | $25.14 | 664,200 | — | — |
| 1993-08-30 | $20.00 | $24.68 | 258,200 | — | — |
| 1993-08-27 | $19.56 | $24.14 | 989,600 | — | — |
| 1993-08-26 | $20.00 | $24.68 | 666,600 | — | — |
| 1993-08-25 | $20.00 | $24.68 | 639,200 | — | — |
| 1993-08-24 | $20.50 | $25.30 | 670,400 | — | — |
| 1993-08-23 | $20.69 | $25.53 | 181,000 | — | — |
| 1993-08-20 | $20.56 | $25.37 | 640,200 | — | — |
| 1993-08-19 | $20.63 | $25.45 | 492,600 | — | — |
| 1993-08-18 | $20.50 | $25.30 | 901,600 | — | — |
| 1993-08-17 | $19.63 | $24.22 | 345,800 | — | — |
| 1993-08-16 | $19.00 | $23.45 | 338,200 | — | — |
| 1993-08-13 | $19.00 | $23.45 | 143,600 | — | — |
| 1993-08-12 | $19.00 | $23.45 | 819,400 | — | — |
| 1993-08-11 | $19.31 | $23.83 | 2,131,000 | — | — |
| 1993-08-10 | $17.69 | $21.83 | 1,744,400 | — | — |
| 1993-08-09 | $17.38 | $21.44 | 180,000 | — | — |
| 1993-08-06 | $17.06 | $21.05 | 212,800 | — | — |
| 1993-08-05 | $17.06 | $21.05 | 316,200 | — | — |
| 1993-08-04 | $17.44 | $21.52 | 252,800 | — | — |
| 1993-08-03 | $17.50 | $21.59 | 428,000 | — | — |
| 1993-08-02 | $17.25 | $21.29 | 193,200 | — | — |
| 1993-07-30 | $16.94 | $20.90 | 275,800 | — | — |
| 1993-07-29 | $17.06 | $21.05 | 251,200 | — | — |
| 1993-07-28 | $16.88 | $20.82 | 1,017,800 | — | — |
| 1993-07-27 | $16.69 | $20.59 | 262,000 | — | — |
| 1993-07-26 | $16.50 | $20.36 | 207,600 | — | — |
| 1993-07-23 | $16.31 | $20.13 | 94,000 | — | — |
| 1993-07-22 | $16.31 | $20.13 | 768,800 | — | — |
| 1993-07-21 | $16.19 | $19.98 | 668,200 | — | — |
| 1993-07-20 | $15.94 | $19.67 | 145,800 | — | — |
| 1993-07-19 | $16.13 | $19.90 | 355,800 | — | — |
| 1993-07-16 | $16.44 | $20.28 | 472,400 | — | — |
| 1993-07-15 | $16.81 | $20.75 | 271,600 | — | — |
| 1993-07-14 | $17.25 | $21.29 | 474,400 | — | — |
| 1993-07-13 | $17.13 | $21.13 | 429,000 | — | — |
| 1993-07-12 | $17.19 | $21.21 | 136,000 | — | — |
| 1993-07-09 | $16.94 | $20.90 | 5,674,600 | — | — |
| 1993-07-08 | $17.06 | $21.05 | 52,400 | — | — |
| 1993-07-07 | $16.94 | $20.90 | 428,400 | — | — |
| 1993-07-06 | $16.75 | $20.67 | 343,200 | — | — |
| 1993-07-02 | $17.06 | $21.05 | 598,400 | — | — |
| 1993-07-01 | $17.13 | $21.13 | 227,200 | — | — |
| 1993-06-30 | $17.00 | $20.98 | 315,800 | — | — |
| 1993-06-29 | $16.50 | $20.36 | 308,000 | — | — |
| 1993-06-28 | $16.44 | $20.28 | 41,400 | — | — |
| 1993-06-25 | $16.25 | $20.05 | 56,600 | — | — |
| 1993-06-24 | $16.25 | $20.05 | 67,800 | — | — |
| 1993-06-23 | $16.44 | $20.28 | 165,200 | — | — |
| 1993-06-22 | $16.69 | $20.59 | 67,000 | — | — |
| 1993-06-21 | $16.75 | $20.67 | 136,200 | — | — |
| 1993-06-18 | $16.63 | $20.52 | 104,600 | — | — |
| 1993-06-17 | $16.56 | $20.44 | 105,800 | — | — |
| 1993-06-16 | $16.63 | $20.52 | 101,000 | — | — |
| 1993-06-15 | $17.00 | $20.98 | 147,800 | — | — |
| 1993-06-14 | $16.50 | $20.36 | 233,200 | — | — |
| 1993-06-11 | $16.81 | $20.75 | 160,800 | — | — |
| 1993-06-10 | $17.00 | $20.98 | 362,800 | — | — |
| 1993-06-09 | $17.00 | $20.98 | 108,400 | — | — |
| 1993-06-08 | $17.00 | $20.98 | 53,600 | — | — |
| 1993-06-07 | $17.06 | $21.05 | 98,800 | — | — |
| 1993-06-04 | $17.44 | $21.43 | 211,400 | — | — |
| 1993-06-03 | $17.25 | $21.19 | 120,000 | — | — |
| 1993-06-02 | $17.19 | $21.12 | 73,000 | — | — |
| 1993-06-01 | $17.38 | $21.35 | 109,400 | — | — |
| 1993-05-28 | $17.13 | $21.04 | 45,400 | — | — |
| 1993-05-27 | $17.06 | $20.96 | 284,200 | — | — |
| 1993-05-26 | $16.81 | $20.66 | 155,600 | — | — |
| 1993-05-25 | $16.50 | $20.27 | 121,200 | — | — |
| 1993-05-24 | $16.44 | $20.20 | 108,600 | — | — |
| 1993-05-21 | $16.50 | $20.27 | 89,400 | — | — |
| 1993-05-20 | $16.75 | $20.58 | 241,600 | — | — |
| 1993-05-19 | $16.75 | $20.58 | 211,400 | — | — |
| 1993-05-18 | $16.38 | $20.12 | 384,000 | — | — |
| 1993-05-17 | $16.50 | $20.27 | 164,400 | — | — |
| 1993-05-14 | $16.44 | $20.20 | 140,800 | — | — |
| 1993-05-13 | $16.38 | $20.12 | 115,600 | — | — |
| 1993-05-12 | $16.50 | $20.27 | 204,600 | — | — |
| 1993-05-11 | $16.19 | $19.89 | 161,000 | — | — |
| 1993-05-10 | $16.06 | $19.74 | 191,800 | — | — |
| 1993-05-07 | $16.19 | $19.89 | 91,400 | — | — |
| 1993-05-06 | $16.25 | $19.97 | 84,600 | — | — |
| 1993-05-05 | $16.25 | $19.97 | 197,200 | — | — |
| 1993-05-04 | $15.88 | $19.51 | 232,000 | — | — |
| 1993-05-03 | $15.44 | $18.97 | 77,000 | — | — |
| 1993-04-30 | $15.06 | $18.51 | 445,800 | — | — |
| 1993-04-29 | $15.13 | $18.58 | 77,800 | — | — |
| 1993-04-28 | $15.19 | $18.66 | 122,600 | — | — |
| 1993-04-27 | $15.50 | $19.04 | 173,800 | — | — |
| 1993-04-26 | $15.38 | $18.89 | 365,000 | — | — |
| 1993-04-23 | $15.56 | $19.12 | 490,800 | — | — |
| 1993-04-22 | $15.50 | $19.04 | 338,400 | — | — |
| 1993-04-21 | $15.81 | $19.43 | 611,000 | — | — |
| 1993-04-20 | $15.69 | $19.27 | 1,014,000 | — | — |
| 1993-04-19 | $15.38 | $18.89 | 198,400 | — | — |
| 1993-04-16 | $15.50 | $19.04 | 110,200 | — | — |
| 1993-04-15 | $15.38 | $18.89 | 168,800 | — | — |
| 1993-04-14 | $15.31 | $18.81 | 77,200 | — | — |
| 1993-04-13 | $15.19 | $18.66 | 351,000 | — | — |
| 1993-04-12 | $15.19 | $18.66 | 285,600 | — | — |
| 1993-04-08 | $14.69 | $18.05 | 118,400 | — | — |
| 1993-04-07 | $14.75 | $18.12 | 270,200 | — | — |
| 1993-04-06 | $14.75 | $18.12 | 318,400 | — | — |
| 1993-04-05 | $14.69 | $18.05 | 271,000 | — | — |
| 1993-04-02 | $15.00 | $18.43 | 111,000 | — | — |
| 1993-04-01 | $15.25 | $18.74 | 241,800 | — | — |
| 1993-03-31 | $15.63 | $19.20 | 282,400 | — | — |
| 1993-03-30 | $15.63 | $19.20 | 121,600 | — | — |
| 1993-03-29 | $15.81 | $19.43 | 162,600 | — | — |
| 1993-03-26 | $16.13 | $19.81 | 99,800 | — | — |
| 1993-03-25 | $16.38 | $20.12 | 124,000 | — | — |
| 1993-03-24 | $16.56 | $20.35 | 350,800 | — | — |
| 1993-03-23 | $15.75 | $19.35 | 217,600 | — | — |
| 1993-03-22 | $16.06 | $19.74 | 126,200 | — | — |
| 1993-03-19 | $16.44 | $20.20 | 254,800 | — | — |
| 1993-03-18 | $16.25 | $19.97 | 379,400 | — | — |
| 1993-03-17 | $15.81 | $19.43 | 285,800 | — | — |
| 1993-03-16 | $16.25 | $19.97 | 293,800 | — | — |
| 1993-03-15 | $16.19 | $19.89 | 179,800 | — | — |
| 1993-03-12 | $16.38 | $20.12 | 183,800 | — | — |
| 1993-03-11 | $16.63 | $20.43 | 487,400 | — | — |
| 1993-03-10 | $16.31 | $20.04 | 68,000 | — | — |
| 1993-03-09 | $16.25 | $19.97 | 295,000 | — | — |
| 1993-03-08 | $16.44 | $20.20 | 286,000 | — | — |
| 1993-03-05 | $16.44 | $20.10 | 93,200 | — | — |
| 1993-03-04 | $16.44 | $20.10 | 234,400 | — | — |
| 1993-03-03 | $16.38 | $20.03 | 228,600 | — | — |
| 1993-03-02 | $16.31 | $19.95 | 358,600 | — | — |
| 1993-03-01 | $16.13 | $19.72 | 372,400 | — | — |
| 1993-02-26 | $16.25 | $19.88 | 96,400 | — | — |
| 1993-02-25 | $16.19 | $19.80 | 107,800 | — | — |
| 1993-02-24 | $16.13 | $19.72 | 487,400 | — | — |
| 1993-02-23 | $15.69 | $19.19 | 190,600 | — | — |
| 1993-02-22 | $15.75 | $19.26 | 119,600 | — | — |
| 1993-02-19 | $15.63 | $19.11 | 630,200 | — | — |
| 1993-02-18 | $15.69 | $19.19 | 188,600 | — | — |
| 1993-02-17 | $15.63 | $19.11 | 307,000 | — | — |
| 1993-02-16 | $15.88 | $19.42 | 93,800 | — | — |
| 1993-02-12 | $16.75 | $20.49 | 215,200 | — | — |
| 1993-02-11 | $16.63 | $20.33 | 252,200 | — | — |
| 1993-02-10 | $16.06 | $19.65 | 314,200 | — | — |
| 1993-02-09 | $16.00 | $19.57 | 285,600 | — | — |
| 1993-02-08 | $16.31 | $19.95 | 535,400 | — | — |
| 1993-02-05 | $16.25 | $19.88 | 292,400 | — | — |
| 1993-02-04 | $16.50 | $20.18 | 480,400 | — | — |
| 1993-02-03 | $16.63 | $20.33 | 389,200 | — | — |
| 1993-02-02 | $16.69 | $20.41 | 65,800 | — | — |
| 1993-02-01 | $16.81 | $20.56 | 141,000 | — | — |
| 1993-01-29 | $16.94 | $20.72 | 498,200 | — | — |
| 1993-01-28 | $16.88 | $20.64 | 605,800 | — | — |
| 1993-01-27 | $17.19 | $21.02 | 1,826,600 | — | — |
| 1993-01-26 | $18.00 | $22.02 | 347,600 | — | — |
| 1993-01-25 | $17.88 | $21.86 | 541,400 | — | — |
| 1993-01-22 | $17.94 | $21.94 | 186,000 | — | — |
| 1993-01-21 | $17.63 | $21.56 | 147,000 | — | — |
| 1993-01-20 | $18.13 | $22.17 | 56,400 | — | — |
| 1993-01-19 | $18.25 | $22.32 | 125,600 | — | — |
| 1993-01-18 | $18.44 | $22.55 | 120,000 | — | — |
| 1993-01-15 | $18.25 | $22.32 | 663,400 | — | — |
| 1993-01-14 | $18.44 | $22.55 | 300,000 | — | — |
| 1993-01-13 | $17.81 | $21.79 | 184,000 | — | — |
| 1993-01-12 | $17.44 | $21.33 | 637,400 | — | — |
| 1993-01-11 | $18.13 | $22.17 | 633,000 | — | — |
| 1993-01-08 | $17.75 | $21.71 | 467,600 | — | — |
| 1993-01-07 | $17.06 | $20.87 | 554,000 | — | — |
| 1993-01-06 | $17.19 | $21.02 | 936,400 | — | — |
| 1993-01-05 | $16.81 | $20.56 | 553,800 | — | — |
| 1993-01-04 | $16.94 | $20.72 | 211,800 | — | — |