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
- 1985-02-13 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 | $28.38 | $29.30 | 334,600 | — | — |
| 1993-12-30 | $28.63 | $29.56 | 671,400 | — | — |
| 1993-12-29 | $28.75 | $29.69 | 802,900 | — | — |
| 1993-12-28 | $28.63 | $29.56 | 388,400 | — | — |
| 1993-12-27 | $28.88 | $29.81 | 346,800 | — | — |
| 1993-12-23 | $28.38 | $29.30 | 386,900 | — | — |
| 1993-12-22 | $28.13 | $29.04 | 724,900 | — | — |
| 1993-12-21 | $28.50 | $29.43 | 698,000 | — | — |
| 1993-12-20 | $28.75 | $29.69 | 1,194,500 | — | — |
| 1993-12-17 | $28.38 | $29.30 | 1,387,000 | — | — |
| 1993-12-16 | $28.38 | $29.30 | 1,150,800 | — | — |
| 1993-12-15 | $28.25 | $29.17 | 690,000 | — | — |
| 1993-12-14 | $27.88 | $28.78 | 1,171,500 | — | — |
| 1993-12-13 | $28.38 | $29.30 | 1,735,800 | — | — |
| 1993-12-10 | $27.88 | $28.78 | 946,800 | — | — |
| 1993-12-09 | $27.88 | $28.78 | 1,767,400 | — | — |
| 1993-12-08 | $28.13 | $29.04 | 3,045,200 | — | — |
| 1993-12-07 | $27.13 | $28.01 | 1,005,200 | — | — |
| 1993-12-06 | $26.75 | $27.62 | 494,700 | — | — |
| 1993-12-03 | $27.38 | $28.27 | 1,177,100 | — | — |
| 1993-12-02 | $27.00 | $27.88 | 783,900 | — | — |
| 1993-12-01 | $27.25 | $28.14 | 1,392,100 | — | — |
| 1993-11-30 | $26.38 | $27.23 | 1,334,200 | — | — |
| 1993-11-29 | $25.88 | $26.72 | 2,027,500 | — | — |
| 1993-11-26 | $26.50 | $27.36 | 550,600 | — | — |
| 1993-11-24 | $27.00 | $27.88 | 1,309,500 | — | — |
| 1993-11-23 | $27.25 | $28.10 | 1,838,100 | — | — |
| 1993-11-22 | $27.75 | $28.61 | 1,415,400 | — | — |
| 1993-11-19 | $27.88 | $28.74 | 2,532,900 | — | — |
| 1993-11-18 | $27.63 | $28.48 | 3,589,600 | — | — |
| 1993-11-17 | $29.25 | $30.16 | 2,337,000 | — | — |
| 1993-11-16 | $29.38 | $30.29 | 2,610,300 | — | — |
| 1993-11-15 | $30.00 | $30.93 | 2,703,100 | — | — |
| 1993-11-12 | $30.13 | $31.06 | 16,364,800 | — | — |
| 1993-11-11 | $29.75 | $30.67 | 5,276,100 | — | — |
| 1993-11-10 | $27.75 | $28.61 | 1,333,800 | — | — |
| 1993-11-09 | $27.38 | $28.22 | 506,800 | — | — |
| 1993-11-08 | $27.00 | $27.84 | 617,100 | — | — |
| 1993-11-05 | $26.88 | $27.71 | 1,404,600 | — | — |
| 1993-11-04 | $27.50 | $28.35 | 1,090,700 | — | — |
| 1993-11-03 | $26.75 | $27.58 | 1,026,600 | — | — |
| 1993-11-02 | $26.00 | $26.81 | 1,101,200 | — | — |
| 1993-11-01 | $26.00 | $26.81 | 1,115,400 | — | — |
| 1993-10-29 | $27.13 | $27.97 | 562,200 | — | — |
| 1993-10-28 | $26.88 | $27.71 | 743,200 | — | — |
| 1993-10-27 | $26.75 | $27.58 | 1,440,500 | — | — |
| 1993-10-26 | $27.88 | $28.74 | 1,478,300 | — | — |
| 1993-10-25 | $26.88 | $27.71 | 983,900 | — | — |
| 1993-10-22 | $26.88 | $27.71 | 1,345,600 | — | — |
| 1993-10-21 | $26.25 | $27.06 | 1,127,300 | — | — |
| 1993-10-20 | $27.00 | $27.84 | 2,653,400 | — | — |
| 1993-10-19 | $25.75 | $26.55 | 1,300,800 | — | — |
| 1993-10-18 | $25.25 | $26.03 | 1,654,200 | — | — |
| 1993-10-15 | $24.63 | $25.39 | 615,800 | — | — |
| 1993-10-14 | $25.00 | $25.78 | 1,190,900 | — | — |
| 1993-10-13 | $25.13 | $25.90 | 1,175,200 | — | — |
| 1993-10-12 | $24.88 | $25.65 | 1,478,800 | — | — |
| 1993-10-11 | $24.00 | $24.74 | 711,100 | — | — |
| 1993-10-08 | $24.13 | $24.87 | 1,230,100 | — | — |
| 1993-10-07 | $23.50 | $24.23 | 1,543,600 | — | — |
| 1993-10-06 | $23.25 | $23.97 | 1,347,800 | — | — |
| 1993-10-05 | $22.13 | $22.81 | 615,900 | — | — |
| 1993-10-04 | $22.38 | $23.07 | 547,600 | — | — |
| 1993-10-01 | $22.13 | $22.81 | 498,500 | — | — |
| 1993-09-30 | $22.63 | $23.33 | 841,100 | — | — |
| 1993-09-29 | $22.50 | $23.20 | 610,300 | — | — |
| 1993-09-28 | $22.88 | $23.58 | 670,000 | — | — |
| 1993-09-27 | $22.75 | $23.46 | 754,100 | — | — |
| 1993-09-24 | $23.38 | $24.10 | 637,600 | — | — |
| 1993-09-23 | $23.25 | $23.97 | 790,700 | — | — |
| 1993-09-22 | $22.88 | $23.58 | 857,100 | — | — |
| 1993-09-21 | $23.25 | $23.97 | 2,190,100 | — | — |
| 1993-09-20 | $22.38 | $23.07 | 955,000 | — | — |
| 1993-09-17 | $22.38 | $23.07 | 859,400 | — | — |
| 1993-09-16 | $22.50 | $23.20 | 960,400 | — | — |
| 1993-09-15 | $22.25 | $22.94 | 1,280,000 | — | — |
| 1993-09-14 | $21.63 | $22.30 | 1,731,900 | — | — |
| 1993-09-13 | $20.88 | $21.52 | 2,553,500 | — | — |
| 1993-09-10 | $21.50 | $22.17 | 1,263,800 | — | — |
| 1993-09-09 | $22.25 | $22.94 | 1,436,500 | — | — |
| 1993-09-08 | $22.13 | $22.81 | 2,466,800 | — | — |
| 1993-09-07 | $22.00 | $22.68 | 2,882,000 | — | — |
| 1993-09-03 | $24.00 | $24.74 | 1,534,900 | — | — |
| 1993-09-02 | $24.50 | $25.26 | 1,284,100 | — | — |
| 1993-09-01 | $25.38 | $26.16 | 928,400 | — | — |
| 1993-08-31 | $25.75 | $26.55 | 703,500 | — | — |
| 1993-08-30 | $25.88 | $26.68 | 500,900 | — | — |
| 1993-08-27 | $25.38 | $26.16 | 596,800 | — | — |
| 1993-08-26 | $25.00 | $25.78 | 1,355,300 | — | — |
| 1993-08-25 | $26.38 | $27.19 | 1,091,600 | — | — |
| 1993-08-24 | $26.00 | $26.81 | 769,700 | — | — |
| 1993-08-23 | $25.88 | $26.68 | 940,300 | — | — |
| 1993-08-20 | $25.25 | $26.03 | 681,900 | — | — |
| 1993-08-19 | $24.88 | $25.65 | 641,200 | — | — |
| 1993-08-18 | $25.25 | $26.03 | 838,500 | — | — |
| 1993-08-17 | $24.75 | $25.52 | 444,500 | — | — |
| 1993-08-16 | $24.88 | $25.65 | 800,100 | — | — |
| 1993-08-13 | $24.50 | $25.26 | 775,800 | — | — |
| 1993-08-12 | $24.38 | $25.13 | 1,627,400 | — | — |
| 1993-08-11 | $25.13 | $25.90 | 1,514,900 | — | — |
| 1993-08-10 | $25.50 | $26.29 | 1,344,900 | — | — |
| 1993-08-09 | $25.75 | $26.55 | 1,361,600 | — | — |
| 1993-08-06 | $24.50 | $25.26 | 2,308,900 | — | — |
| 1993-08-05 | $24.25 | $25.00 | 4,910,100 | — | — |
| 1993-08-04 | $26.63 | $27.45 | 915,300 | — | — |
| 1993-08-03 | $27.63 | $28.48 | 1,023,900 | — | — |
| 1993-08-02 | $28.50 | $29.38 | 1,214,900 | — | — |
| 1993-07-30 | $27.88 | $28.74 | 2,352,200 | — | — |
| 1993-07-29 | $27.38 | $28.22 | 1,828,100 | — | — |
| 1993-07-28 | $26.25 | $27.06 | 1,359,700 | — | — |
| 1993-07-27 | $25.88 | $26.68 | 1,163,300 | — | — |
| 1993-07-26 | $25.25 | $26.03 | 1,152,900 | — | — |
| 1993-07-23 | $24.25 | $25.00 | 506,300 | — | — |
| 1993-07-22 | $24.00 | $24.74 | 1,176,500 | — | — |
| 1993-07-21 | $24.25 | $25.00 | 729,100 | — | — |
| 1993-07-20 | $24.25 | $25.00 | 872,300 | — | — |
| 1993-07-19 | $23.88 | $24.62 | 747,200 | — | — |
| 1993-07-16 | $24.00 | $24.74 | 515,000 | — | — |
| 1993-07-15 | $24.38 | $25.13 | 985,500 | — | — |
| 1993-07-14 | $24.25 | $25.00 | 1,603,500 | — | — |
| 1993-07-13 | $24.75 | $25.52 | 985,500 | — | — |
| 1993-07-12 | $25.00 | $25.78 | 927,000 | — | — |
| 1993-07-09 | $24.75 | $25.52 | 1,432,300 | — | — |
| 1993-07-08 | $24.63 | $25.39 | 1,305,700 | — | — |
| 1993-07-07 | $26.38 | $27.19 | 1,912,100 | — | — |
| 1993-07-06 | $26.50 | $27.32 | 1,282,100 | — | — |
| 1993-07-02 | $25.88 | $26.68 | 1,858,500 | — | — |
| 1993-07-01 | $25.75 | $26.55 | 2,164,800 | — | — |
| 1993-06-30 | $25.25 | $26.03 | 804,300 | — | — |
| 1993-06-29 | $25.50 | $26.29 | 1,398,900 | — | — |
| 1993-06-28 | $24.50 | $25.26 | 1,091,200 | — | — |
| 1993-06-25 | $24.50 | $25.26 | 1,824,700 | — | — |
| 1993-06-24 | $24.00 | $24.74 | 1,636,900 | — | — |
| 1993-06-23 | $23.50 | $24.23 | 1,845,300 | — | — |
| 1993-06-22 | $22.75 | $23.46 | 720,700 | — | — |
| 1993-06-21 | $22.75 | $23.46 | 755,900 | — | — |
| 1993-06-18 | $22.25 | $22.94 | 527,800 | — | — |
| 1993-06-17 | $22.63 | $23.33 | 695,100 | — | — |
| 1993-06-16 | $22.50 | $23.20 | 1,003,600 | — | — |
| 1993-06-15 | $22.25 | $22.94 | 2,011,300 | — | — |
| 1993-06-14 | $21.50 | $22.17 | 2,115,800 | — | — |
| 1993-06-11 | $21.13 | $21.78 | 958,900 | — | — |
| 1993-06-10 | $21.88 | $22.55 | 1,043,500 | — | — |
| 1993-06-09 | $22.00 | $22.68 | 440,300 | — | — |
| 1993-06-08 | $22.13 | $22.81 | 1,113,600 | — | — |
| 1993-06-07 | $22.38 | $23.07 | 708,300 | — | — |
| 1993-06-04 | $22.38 | $23.07 | 461,400 | — | — |
| 1993-06-03 | $22.38 | $23.07 | 511,100 | — | — |
| 1993-06-02 | $22.00 | $22.68 | 1,858,600 | — | — |
| 1993-06-01 | $22.00 | $22.68 | 1,641,900 | — | — |
| 1993-05-28 | $22.88 | $23.58 | 1,772,100 | — | — |
| 1993-05-27 | $22.63 | $23.33 | 1,792,000 | — | — |
| 1993-05-26 | $22.50 | $23.20 | 928,600 | — | — |
| 1993-05-25 | $22.63 | $23.33 | 840,700 | — | — |
| 1993-05-24 | $21.88 | $22.55 | 1,484,100 | — | — |
| 1993-05-21 | $22.88 | $23.54 | 1,363,200 | — | — |
| 1993-05-20 | $22.13 | $22.77 | 1,842,300 | — | — |
| 1993-05-19 | $22.38 | $23.03 | 3,370,300 | — | — |
| 1993-05-18 | $23.75 | $24.44 | 2,563,100 | — | — |
| 1993-05-17 | $22.25 | $22.90 | 1,205,600 | — | — |
| 1993-05-14 | $23.00 | $23.67 | 1,713,800 | — | — |
| 1993-05-13 | $23.13 | $23.80 | 3,981,400 | — | — |
| 1993-05-12 | $22.63 | $23.29 | 2,295,100 | — | — |
| 1993-05-11 | $21.50 | $22.13 | 933,600 | — | — |
| 1993-05-10 | $21.75 | $22.39 | 879,000 | — | — |
| 1993-05-07 | $21.38 | $22.00 | 1,058,900 | — | — |
| 1993-05-06 | $21.50 | $22.13 | 1,278,600 | — | — |
| 1993-05-05 | $21.13 | $21.74 | 782,700 | — | — |
| 1993-05-04 | $21.13 | $21.74 | 1,239,000 | — | — |
| 1993-05-03 | $21.25 | $21.87 | 1,607,900 | — | — |
| 1993-04-30 | $22.25 | $22.90 | 1,562,500 | — | — |
| 1993-04-29 | $21.75 | $22.39 | 1,382,600 | — | — |
| 1993-04-28 | $21.38 | $22.00 | 1,539,600 | — | — |
| 1993-04-27 | $20.13 | $20.71 | 1,034,800 | — | — |
| 1993-04-26 | $20.50 | $21.10 | 2,653,000 | — | — |
| 1993-04-23 | $20.50 | $21.10 | 2,268,000 | — | — |
| 1993-04-22 | $19.50 | $20.07 | 637,400 | — | — |
| 1993-04-21 | $18.88 | $19.43 | 448,000 | — | — |
| 1993-04-20 | $18.88 | $19.43 | 857,600 | — | — |
| 1993-04-19 | $18.63 | $19.17 | 807,700 | — | — |
| 1993-04-16 | $18.38 | $18.91 | 409,200 | — | — |
| 1993-04-15 | $18.13 | $18.65 | 650,300 | — | — |
| 1993-04-14 | $18.25 | $18.78 | 881,900 | — | — |
| 1993-04-13 | $18.00 | $18.53 | 558,000 | — | — |
| 1993-04-12 | $18.00 | $18.53 | 820,200 | — | — |
| 1993-04-08 | $18.00 | $18.53 | 1,198,900 | — | — |
| 1993-04-07 | $18.50 | $19.04 | 599,600 | — | — |
| 1993-04-06 | $18.25 | $18.78 | 663,300 | — | — |
| 1993-04-05 | $18.38 | $18.91 | 585,100 | — | — |
| 1993-04-02 | $18.38 | $18.91 | 1,959,700 | — | — |
| 1993-04-01 | $18.25 | $18.78 | 1,547,700 | — | — |
| 1993-03-31 | $17.75 | $18.27 | 1,381,500 | — | — |
| 1993-03-30 | $17.25 | $17.75 | 1,235,000 | — | — |
| 1993-03-29 | $16.75 | $17.24 | 413,000 | — | — |
| 1993-03-26 | $17.00 | $17.50 | 498,800 | — | — |
| 1993-03-25 | $17.00 | $17.50 | 820,900 | — | — |
| 1993-03-24 | $17.13 | $17.63 | 863,600 | — | — |
| 1993-03-23 | $16.88 | $17.37 | 917,100 | — | — |
| 1993-03-22 | $16.88 | $17.37 | 1,611,400 | — | — |
| 1993-03-19 | $16.25 | $16.72 | 1,553,000 | — | — |
| 1993-03-18 | $15.75 | $16.21 | 1,203,400 | — | — |
| 1993-03-17 | $15.75 | $16.21 | 1,116,600 | — | — |
| 1993-03-16 | $15.63 | $16.08 | 1,482,700 | — | — |
| 1993-03-15 | $16.50 | $16.98 | 1,356,600 | — | — |
| 1993-03-12 | $16.00 | $16.47 | 5,947,400 | — | — |
| 1993-03-11 | $17.00 | $17.50 | 1,027,800 | — | — |
| 1993-03-10 | $17.38 | $17.88 | 379,300 | — | — |
| 1993-03-09 | $17.50 | $18.01 | 419,700 | — | — |
| 1993-03-08 | $17.38 | $17.88 | 471,800 | — | — |
| 1993-03-05 | $17.75 | $18.27 | 611,200 | — | — |
| 1993-03-04 | $17.50 | $18.01 | 444,200 | — | — |
| 1993-03-03 | $17.50 | $18.01 | 373,200 | — | — |
| 1993-03-02 | $17.50 | $18.01 | 591,300 | — | — |
| 1993-03-01 | $17.06 | $17.56 | 513,000 | — | — |
| 1993-02-26 | $17.19 | $17.69 | 637,200 | — | — |
| 1993-02-25 | $17.44 | $17.95 | 679,000 | — | — |
| 1993-02-24 | $17.50 | $18.01 | 1,356,600 | — | — |
| 1993-02-23 | $17.38 | $17.88 | 990,800 | — | — |
| 1993-02-22 | $16.56 | $17.05 | 1,248,800 | — | — |
| 1993-02-19 | $16.50 | $16.98 | 468,600 | — | — |
| 1993-02-18 | $16.50 | $16.98 | 675,600 | — | — |
| 1993-02-17 | $16.50 | $16.98 | 766,000 | — | — |
| 1993-02-16 | $16.56 | $17.05 | 1,217,000 | — | — |
| 1993-02-12 | $16.38 | $16.85 | 1,060,600 | — | — |
| 1993-02-11 | $16.56 | $17.05 | 1,163,800 | — | — |
| 1993-02-10 | $16.75 | $17.24 | 3,160,000 | — | — |
| 1993-02-09 | $16.00 | $16.47 | 1,618,000 | — | — |
| 1993-02-08 | $15.69 | $16.15 | 945,600 | — | — |
| 1993-02-05 | $15.75 | $16.21 | 2,053,200 | — | — |
| 1993-02-04 | $15.38 | $15.82 | 2,026,000 | — | — |
| 1993-02-03 | $15.13 | $15.57 | 901,800 | — | — |
| 1993-02-02 | $15.13 | $15.57 | 1,062,800 | — | — |
| 1993-02-01 | $14.69 | $15.12 | 34,800 | — | — |
| 1993-01-29 | $14.63 | $15.05 | 570,000 | — | — |
| 1993-01-28 | $14.50 | $14.92 | 440,800 | — | — |
| 1993-01-27 | $14.44 | $14.86 | 649,400 | — | — |
| 1993-01-26 | $14.56 | $14.99 | 1,687,600 | — | — |
| 1993-01-25 | $14.06 | $14.47 | 886,200 | — | — |
| 1993-01-22 | $14.06 | $14.47 | 981,400 | — | — |
| 1993-01-21 | $13.94 | $14.34 | 1,210,600 | — | — |
| 1993-01-20 | $14.31 | $14.73 | 1,650,800 | — | — |
| 1993-01-19 | $13.75 | $14.15 | 998,400 | — | — |
| 1993-01-18 | $13.63 | $14.02 | 702,000 | — | — |
| 1993-01-15 | $13.88 | $14.28 | 1,412,000 | — | — |
| 1993-01-14 | $13.94 | $14.34 | 838,600 | — | — |
| 1993-01-13 | $14.25 | $14.67 | 1,086,800 | — | — |
| 1993-01-12 | $14.38 | $14.80 | 1,030,000 | — | — |
| 1993-01-11 | $14.50 | $14.92 | 605,600 | — | — |
| 1993-01-08 | $14.75 | $15.18 | 422,200 | — | — |
| 1993-01-07 | $14.88 | $15.31 | 910,400 | — | — |
| 1993-01-06 | $14.81 | $15.25 | 1,694,600 | — | — |
| 1993-01-05 | $15.19 | $15.63 | 546,600 | — | — |
| 1993-01-04 | $15.19 | $15.63 | 1,424,000 | — | — |