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
- 1991-04-02 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 | $28.63 | $28.63 | 268,400 | — | — |
| 1993-12-30 | $27.63 | $27.63 | 520,800 | — | — |
| 1993-12-29 | $27.38 | $27.38 | 140,600 | — | — |
| 1993-12-28 | $27.25 | $27.25 | 164,200 | — | — |
| 1993-12-27 | $27.06 | $27.06 | 199,200 | — | — |
| 1993-12-23 | $27.13 | $27.13 | 436,200 | — | — |
| 1993-12-22 | $27.44 | $27.44 | 262,400 | — | — |
| 1993-12-21 | $27.75 | $27.75 | 153,000 | — | — |
| 1993-12-20 | $27.94 | $27.94 | 360,400 | — | — |
| 1993-12-17 | $27.50 | $27.50 | 218,800 | — | — |
| 1993-12-16 | $27.63 | $27.63 | 175,800 | — | — |
| 1993-12-15 | $27.69 | $27.69 | 370,400 | — | — |
| 1993-12-14 | $28.06 | $28.06 | 172,200 | — | — |
| 1993-12-13 | $28.44 | $28.44 | 227,600 | — | — |
| 1993-12-10 | $29.00 | $29.00 | 139,400 | — | — |
| 1993-12-09 | $29.19 | $29.19 | 109,800 | — | — |
| 1993-12-08 | $29.44 | $29.44 | 108,800 | — | — |
| 1993-12-07 | $29.44 | $29.44 | 198,400 | — | — |
| 1993-12-06 | $29.19 | $29.19 | 227,600 | — | — |
| 1993-12-03 | $29.06 | $29.06 | 194,000 | — | — |
| 1993-12-02 | $28.50 | $28.50 | 300,800 | — | — |
| 1993-12-01 | $28.69 | $28.69 | 200,600 | — | — |
| 1993-11-30 | $27.81 | $27.81 | 112,400 | — | — |
| 1993-11-29 | $27.69 | $27.69 | 126,200 | — | — |
| 1993-11-26 | $26.88 | $26.88 | 17,800 | — | — |
| 1993-11-24 | $27.13 | $27.13 | 126,200 | — | — |
| 1993-11-23 | $26.75 | $26.75 | 267,600 | — | — |
| 1993-11-22 | $26.50 | $26.50 | 197,600 | — | — |
| 1993-11-19 | $26.75 | $26.75 | 113,800 | — | — |
| 1993-11-18 | $26.94 | $26.94 | 187,600 | — | — |
| 1993-11-17 | $27.06 | $27.06 | 487,000 | — | — |
| 1993-11-16 | $26.88 | $26.88 | 149,600 | — | — |
| 1993-11-15 | $27.25 | $27.25 | 124,000 | — | — |
| 1993-11-12 | $27.75 | $27.75 | 59,000 | — | — |
| 1993-11-11 | $27.75 | $27.75 | 149,800 | — | — |
| 1993-11-10 | $27.63 | $27.63 | 206,800 | — | — |
| 1993-11-09 | $27.13 | $27.13 | 273,200 | — | — |
| 1993-11-08 | $26.69 | $26.69 | 105,800 | — | — |
| 1993-11-05 | $26.50 | $26.50 | 323,400 | — | — |
| 1993-11-04 | $26.50 | $26.50 | 187,400 | — | — |
| 1993-11-03 | $27.56 | $27.56 | 244,600 | — | — |
| 1993-11-02 | $27.38 | $27.38 | 180,000 | — | — |
| 1993-11-01 | $27.13 | $27.13 | 179,600 | — | — |
| 1993-10-29 | $26.63 | $26.63 | 268,600 | — | — |
| 1993-10-28 | $26.19 | $26.19 | 171,600 | — | — |
| 1993-10-27 | $25.88 | $25.88 | 186,200 | — | — |
| 1993-10-26 | $25.63 | $25.63 | 165,200 | — | — |
| 1993-10-25 | $25.13 | $25.13 | 159,600 | — | — |
| 1993-10-22 | $25.25 | $25.25 | 296,200 | — | — |
| 1993-10-21 | $24.63 | $24.63 | 319,400 | — | — |
| 1993-10-20 | $24.56 | $24.56 | 840,000 | — | — |
| 1993-10-19 | $24.81 | $24.81 | 306,800 | — | — |
| 1993-10-18 | $25.38 | $25.38 | 55,600 | — | — |
| 1993-10-15 | $25.69 | $25.69 | 210,000 | — | — |
| 1993-10-14 | $25.50 | $25.50 | 270,600 | — | — |
| 1993-10-13 | $25.25 | $25.25 | 141,200 | — | — |
| 1993-10-12 | $25.13 | $25.13 | 71,200 | — | — |
| 1993-10-11 | $25.50 | $25.50 | 171,200 | — | — |
| 1993-10-08 | $25.13 | $25.13 | 255,800 | — | — |
| 1993-10-07 | $24.81 | $24.81 | 532,600 | — | — |
| 1993-10-06 | $25.19 | $25.19 | 201,400 | — | — |
| 1993-10-05 | $25.38 | $25.38 | 507,600 | — | — |
| 1993-10-04 | $25.50 | $25.50 | 1,109,400 | — | — |
| 1993-10-01 | $24.81 | $24.81 | 4,613,000 | — | — |
| 1993-09-30 | $25.00 | $25.00 | 311,200 | — | — |
| 1993-09-29 | $25.63 | $25.63 | 289,200 | — | — |
| 1993-09-28 | $26.13 | $26.13 | 236,000 | — | — |
| 1993-09-27 | $26.50 | $26.50 | 306,800 | — | — |
| 1993-09-24 | $25.94 | $25.94 | 344,800 | — | — |
| 1993-09-23 | $26.94 | $26.94 | 79,600 | — | — |
| 1993-09-22 | $27.00 | $27.00 | 176,400 | — | — |
| 1993-09-21 | $26.63 | $26.63 | 232,000 | — | — |
| 1993-09-20 | $27.19 | $27.19 | 122,400 | — | — |
| 1993-09-17 | $26.88 | $26.88 | 114,400 | — | — |
| 1993-09-16 | $26.75 | $26.75 | 113,200 | — | — |
| 1993-09-15 | $26.63 | $26.63 | 203,800 | — | — |
| 1993-09-14 | $26.81 | $26.81 | 83,000 | — | — |
| 1993-09-13 | $27.19 | $27.19 | 50,200 | — | — |
| 1993-09-10 | $26.94 | $26.94 | 120,000 | — | — |
| 1993-09-09 | $26.88 | $26.88 | 223,000 | — | — |
| 1993-09-08 | $26.56 | $26.56 | 93,800 | — | — |
| 1993-09-07 | $27.00 | $27.00 | 85,800 | — | — |
| 1993-09-03 | $27.13 | $27.13 | 78,000 | — | — |
| 1993-09-02 | $27.13 | $27.13 | 126,600 | — | — |
| 1993-09-01 | $27.25 | $27.25 | 196,200 | — | — |
| 1993-08-31 | $26.81 | $26.81 | 100,600 | — | — |
| 1993-08-30 | $26.50 | $26.50 | 141,600 | — | — |
| 1993-08-27 | $26.13 | $26.13 | 675,800 | — | — |
| 1993-08-26 | $26.81 | $26.81 | 162,200 | — | — |
| 1993-08-25 | $26.81 | $26.81 | 329,000 | — | — |
| 1993-08-24 | $27.50 | $27.50 | 199,400 | — | — |
| 1993-08-23 | $27.19 | $27.19 | 169,400 | — | — |
| 1993-08-20 | $26.75 | $26.75 | 438,200 | — | — |
| 1993-08-19 | $25.81 | $25.81 | 471,200 | — | — |
| 1993-08-18 | $25.50 | $25.50 | 388,800 | — | — |
| 1993-08-17 | $25.75 | $25.75 | 227,200 | — | — |
| 1993-08-16 | $25.31 | $25.31 | 150,000 | — | — |
| 1993-08-13 | $25.38 | $25.38 | 278,600 | — | — |
| 1993-08-12 | $25.50 | $25.50 | 138,200 | — | — |
| 1993-08-11 | $25.50 | $25.50 | 308,400 | — | — |
| 1993-08-10 | $25.13 | $25.13 | 198,200 | — | — |
| 1993-08-09 | $24.63 | $24.63 | 128,400 | — | — |
| 1993-08-06 | $24.19 | $24.19 | 34,200 | — | — |
| 1993-08-05 | $24.50 | $24.50 | 87,400 | — | — |
| 1993-08-04 | $24.19 | $24.19 | 136,600 | — | — |
| 1993-08-03 | $23.44 | $23.44 | 174,600 | — | — |
| 1993-08-02 | $23.00 | $23.00 | 351,600 | — | — |
| 1993-07-30 | $23.69 | $23.69 | 98,200 | — | — |
| 1993-07-29 | $23.81 | $23.81 | 52,800 | — | — |
| 1993-07-28 | $23.75 | $23.75 | 28,000 | — | — |
| 1993-07-27 | $23.88 | $23.88 | 30,400 | — | — |
| 1993-07-26 | $23.94 | $23.94 | 35,400 | — | — |
| 1993-07-23 | $23.63 | $23.63 | 118,200 | — | — |
| 1993-07-22 | $23.50 | $23.50 | 133,800 | — | — |
| 1993-07-21 | $24.31 | $24.31 | 344,400 | — | — |
| 1993-07-20 | $23.69 | $23.69 | 104,800 | — | — |
| 1993-07-19 | $23.38 | $23.38 | 112,000 | — | — |
| 1993-07-16 | $23.19 | $23.19 | 42,000 | — | — |
| 1993-07-15 | $23.69 | $23.69 | 128,200 | — | — |
| 1993-07-14 | $23.13 | $23.13 | 274,600 | — | — |
| 1993-07-13 | $23.19 | $23.19 | 74,000 | — | — |
| 1993-07-12 | $23.06 | $23.06 | 64,200 | — | — |
| 1993-07-09 | $23.19 | $23.19 | 415,800 | — | — |
| 1993-07-08 | $22.88 | $22.88 | 161,400 | — | — |
| 1993-07-07 | $23.69 | $23.69 | 129,400 | — | — |
| 1993-07-06 | $23.94 | $23.94 | 109,600 | — | — |
| 1993-07-02 | $23.81 | $23.81 | 45,000 | — | — |
| 1993-07-01 | $23.69 | $23.69 | 131,400 | — | — |
| 1993-06-30 | $23.44 | $23.44 | 159,800 | — | — |
| 1993-06-29 | $23.00 | $23.00 | 234,800 | — | — |
| 1993-06-28 | $22.88 | $22.88 | 354,400 | — | — |
| 1993-06-25 | $22.19 | $22.19 | 117,800 | — | — |
| 1993-06-24 | $21.94 | $21.94 | 130,000 | — | — |
| 1993-06-23 | $22.13 | $22.13 | 112,200 | — | — |
| 1993-06-22 | $22.69 | $22.69 | 142,400 | — | — |
| 1993-06-21 | $22.50 | $22.50 | 78,600 | — | — |
| 1993-06-18 | $22.56 | $22.56 | 121,800 | — | — |
| 1993-06-17 | $22.13 | $22.13 | 86,800 | — | — |
| 1993-06-16 | $22.13 | $22.13 | 150,800 | — | — |
| 1993-06-15 | $22.38 | $22.38 | 199,800 | — | — |
| 1993-06-14 | $23.13 | $23.13 | 59,600 | — | — |
| 1993-06-11 | $23.19 | $23.19 | 151,600 | — | — |
| 1993-06-10 | $23.19 | $23.19 | 159,400 | — | — |
| 1993-06-09 | $23.19 | $23.19 | 247,000 | — | — |
| 1993-06-08 | $22.31 | $22.31 | 195,600 | — | — |
| 1993-06-07 | $23.50 | $23.50 | 91,600 | — | — |
| 1993-06-04 | $24.13 | $24.13 | 232,800 | — | — |
| 1993-06-03 | $24.31 | $24.31 | 300,400 | — | — |
| 1993-06-02 | $24.00 | $24.00 | 218,200 | — | — |
| 1993-06-01 | $24.00 | $24.00 | 216,200 | — | — |
| 1993-05-28 | $23.63 | $23.63 | 106,000 | — | — |
| 1993-05-27 | $23.56 | $23.56 | 156,200 | — | — |
| 1993-05-26 | $23.63 | $23.63 | 204,800 | — | — |
| 1993-05-25 | $23.44 | $23.44 | 190,200 | — | — |
| 1993-05-24 | $22.94 | $22.94 | 350,400 | — | — |
| 1993-05-21 | $22.81 | $22.81 | 445,800 | — | — |
| 1993-05-20 | $22.69 | $22.69 | 875,600 | — | — |
| 1993-05-19 | $21.63 | $21.63 | 247,800 | — | — |
| 1993-05-18 | $20.75 | $20.75 | 81,400 | — | — |
| 1993-05-17 | $20.94 | $20.94 | 70,200 | — | — |
| 1993-05-14 | $20.88 | $20.88 | 62,400 | — | — |
| 1993-05-13 | $21.00 | $21.00 | 228,400 | — | — |
| 1993-05-12 | $21.50 | $21.50 | 345,000 | — | — |
| 1993-05-11 | $21.19 | $21.19 | 333,800 | — | — |
| 1993-05-10 | $20.81 | $20.81 | 116,400 | — | — |
| 1993-05-07 | $20.88 | $20.88 | 68,600 | — | — |
| 1993-05-06 | $21.06 | $21.06 | 219,200 | — | — |
| 1993-05-05 | $21.25 | $21.25 | 386,600 | — | — |
| 1993-05-04 | $20.50 | $20.50 | 151,200 | — | — |
| 1993-05-03 | $20.63 | $20.63 | 308,000 | — | — |
| 1993-04-30 | $19.44 | $19.44 | 432,400 | — | — |
| 1993-04-29 | $19.56 | $19.56 | 406,200 | — | — |
| 1993-04-28 | $19.56 | $19.56 | 100,800 | — | — |
| 1993-04-27 | $20.00 | $20.00 | 414,000 | — | — |
| 1993-04-26 | $19.88 | $19.88 | 262,000 | — | — |
| 1993-04-23 | $20.31 | $20.31 | 298,200 | — | — |
| 1993-04-22 | $20.56 | $20.56 | 68,200 | — | — |
| 1993-04-21 | $20.75 | $20.75 | 208,600 | — | — |
| 1993-04-20 | $21.06 | $21.06 | 122,800 | — | — |
| 1993-04-19 | $21.31 | $21.31 | 118,400 | — | — |
| 1993-04-16 | $21.56 | $21.56 | 136,000 | — | — |
| 1993-04-15 | $21.44 | $21.44 | 170,000 | — | — |
| 1993-04-14 | $21.19 | $21.19 | 80,800 | — | — |
| 1993-04-13 | $21.50 | $21.50 | 325,000 | — | — |
| 1993-04-12 | $21.19 | $21.19 | 244,200 | — | — |
| 1993-04-08 | $20.19 | $20.19 | 441,800 | — | — |
| 1993-04-07 | $20.44 | $20.44 | 225,000 | — | — |
| 1993-04-06 | $20.06 | $20.06 | 367,000 | — | — |
| 1993-04-05 | $20.81 | $20.81 | 185,600 | — | — |
| 1993-04-02 | $20.75 | $20.75 | 151,400 | — | — |
| 1993-04-01 | $21.63 | $21.63 | 204,200 | — | — |
| 1993-03-31 | $21.81 | $21.81 | 231,400 | — | — |
| 1993-03-30 | $21.75 | $21.75 | 105,800 | — | — |
| 1993-03-29 | $21.63 | $21.63 | 132,600 | — | — |
| 1993-03-26 | $21.63 | $21.63 | 780,000 | — | — |
| 1993-03-25 | $21.25 | $21.25 | 683,000 | — | — |
| 1993-03-24 | $21.56 | $21.56 | 305,000 | — | — |
| 1993-03-23 | $21.25 | $21.25 | 144,400 | — | — |
| 1993-03-22 | $21.13 | $21.13 | 441,200 | — | — |
| 1993-03-19 | $21.38 | $21.38 | 221,600 | — | — |
| 1993-03-18 | $20.94 | $20.94 | 237,800 | — | — |
| 1993-03-17 | $21.00 | $21.00 | 248,600 | — | — |
| 1993-03-16 | $21.00 | $21.00 | 121,400 | — | — |
| 1993-03-15 | $20.88 | $20.88 | 50,400 | — | — |
| 1993-03-12 | $20.75 | $20.75 | 119,600 | — | — |
| 1993-03-11 | $20.81 | $20.81 | 314,600 | — | — |
| 1993-03-10 | $20.75 | $20.75 | 222,400 | — | — |
| 1993-03-09 | $20.38 | $20.38 | 149,400 | — | — |
| 1993-03-08 | $20.13 | $20.13 | 421,800 | — | — |
| 1993-03-05 | $19.75 | $19.75 | 284,200 | — | — |
| 1993-03-04 | $20.06 | $20.06 | 417,800 | — | — |
| 1993-03-03 | $20.25 | $20.25 | 428,600 | — | — |
| 1993-03-02 | $19.75 | $19.75 | 456,600 | — | — |
| 1993-03-01 | $19.75 | $19.75 | 763,600 | — | — |
| 1993-02-26 | $18.88 | $18.88 | 825,000 | — | — |
| 1993-02-25 | $18.88 | $18.88 | 472,800 | — | — |
| 1993-02-24 | $18.25 | $18.25 | 406,200 | — | — |
| 1993-02-23 | $17.50 | $17.50 | 210,000 | — | — |
| 1993-02-22 | $18.00 | $18.00 | 448,600 | — | — |
| 1993-02-19 | $18.31 | $18.31 | 210,400 | — | — |
| 1993-02-18 | $17.94 | $17.94 | 241,000 | — | — |
| 1993-02-17 | $17.75 | $17.75 | 147,000 | — | — |
| 1993-02-16 | $17.69 | $17.69 | 180,600 | — | — |
| 1993-02-12 | $18.19 | $18.19 | 52,200 | — | — |
| 1993-02-11 | $18.44 | $18.44 | 191,400 | — | — |
| 1993-02-10 | $18.31 | $18.31 | 166,000 | — | — |
| 1993-02-09 | $17.94 | $17.94 | 200,200 | — | — |
| 1993-02-08 | $17.63 | $17.63 | 107,400 | — | — |
| 1993-02-05 | $18.06 | $18.06 | 509,800 | — | — |
| 1993-02-04 | $18.13 | $18.13 | 633,600 | — | — |
| 1993-02-03 | $17.88 | $17.88 | 729,200 | — | — |
| 1993-02-02 | $17.19 | $17.19 | 283,800 | — | — |
| 1993-02-01 | $17.13 | $17.13 | 346,200 | — | — |
| 1993-01-29 | $17.56 | $17.56 | 112,000 | — | — |
| 1993-01-28 | $18.13 | $18.13 | 86,400 | — | — |
| 1993-01-27 | $18.25 | $18.25 | 125,800 | — | — |
| 1993-01-26 | $18.25 | $18.25 | 217,400 | — | — |
| 1993-01-25 | $17.94 | $17.94 | 427,000 | — | — |
| 1993-01-22 | $17.88 | $17.88 | 683,600 | — | — |
| 1993-01-21 | $17.75 | $17.75 | 338,400 | — | — |
| 1993-01-20 | $18.50 | $18.50 | 202,200 | — | — |
| 1993-01-19 | $18.94 | $18.94 | 104,800 | — | — |
| 1993-01-18 | $18.94 | $18.94 | 66,600 | — | — |
| 1993-01-15 | $19.00 | $19.00 | 97,200 | — | — |
| 1993-01-14 | $19.25 | $19.25 | 102,600 | — | — |
| 1993-01-13 | $19.25 | $19.25 | 140,600 | — | — |
| 1993-01-12 | $19.38 | $19.38 | 97,400 | — | — |
| 1993-01-11 | $19.44 | $19.44 | 149,600 | — | — |
| 1993-01-08 | $19.00 | $19.00 | 351,600 | — | — |
| 1993-01-07 | $19.63 | $19.63 | 270,800 | — | — |
| 1993-01-06 | $19.63 | $19.63 | 91,600 | — | — |
| 1993-01-05 | $19.38 | $19.38 | 143,400 | — | — |
| 1993-01-04 | $19.31 | $19.31 | 105,200 | — | — |