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
- 1970-01-02 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 | $21.63 | $43.02 | 909,400 | — | — |
| 1993-12-30 | $21.56 | $42.89 | 1,542,600 | — | — |
| 1993-12-29 | $21.56 | $42.89 | 911,800 | — | — |
| 1993-12-28 | $21.81 | $43.39 | 1,463,000 | — | — |
| 1993-12-27 | $22.13 | $44.01 | 1,190,600 | — | — |
| 1993-12-23 | $21.88 | $43.51 | 1,475,400 | — | — |
| 1993-12-22 | $21.81 | $43.39 | 2,428,200 | — | — |
| 1993-12-21 | $21.94 | $43.64 | 2,786,200 | — | — |
| 1993-12-20 | $22.31 | $44.38 | 3,192,000 | — | — |
| 1993-12-17 | $22.19 | $44.13 | 5,512,200 | — | — |
| 1993-12-16 | $21.88 | $43.51 | 6,383,800 | — | — |
| 1993-12-15 | $21.38 | $42.52 | 5,314,200 | — | — |
| 1993-12-14 | $20.56 | $40.90 | 3,459,400 | — | — |
| 1993-12-13 | $20.56 | $40.90 | 2,724,000 | — | — |
| 1993-12-10 | $20.00 | $39.78 | 1,829,800 | — | — |
| 1993-12-09 | $19.94 | $39.66 | 1,954,000 | — | — |
| 1993-12-08 | $19.81 | $39.41 | 5,081,200 | — | — |
| 1993-12-07 | $20.50 | $40.78 | 6,789,200 | — | — |
| 1993-12-06 | $19.44 | $38.66 | 1,210,000 | — | — |
| 1993-12-03 | $19.06 | $37.92 | 1,313,400 | — | — |
| 1993-12-02 | $18.94 | $37.67 | 1,326,400 | — | — |
| 1993-12-01 | $18.94 | $37.67 | 2,424,600 | — | — |
| 1993-11-30 | $19.31 | $38.42 | 1,268,200 | — | — |
| 1993-11-29 | $19.56 | $38.91 | 1,741,200 | — | — |
| 1993-11-26 | $19.38 | $38.54 | 539,200 | — | — |
| 1993-11-24 | $19.25 | $38.29 | 773,600 | — | — |
| 1993-11-23 | $19.50 | $38.79 | 1,670,400 | — | — |
| 1993-11-22 | $19.38 | $38.54 | 2,545,800 | — | — |
| 1993-11-19 | $19.25 | $38.29 | 2,555,000 | — | — |
| 1993-11-18 | $19.56 | $38.91 | 5,380,800 | — | — |
| 1993-11-17 | $20.38 | $40.53 | 5,954,200 | — | — |
| 1993-11-16 | $18.81 | $37.42 | 1,748,800 | — | — |
| 1993-11-15 | $18.50 | $36.80 | 2,100,400 | — | — |
| 1993-11-12 | $18.19 | $36.18 | 2,740,000 | — | — |
| 1993-11-11 | $17.81 | $35.43 | 2,586,400 | — | — |
| 1993-11-10 | $17.75 | $35.31 | 2,724,600 | — | — |
| 1993-11-09 | $17.94 | $35.68 | 2,771,600 | — | — |
| 1993-11-08 | $18.38 | $36.55 | 966,400 | — | — |
| 1993-11-05 | $18.63 | $37.05 | 1,166,400 | — | — |
| 1993-11-04 | $18.69 | $36.92 | 1,445,800 | — | — |
| 1993-11-03 | $18.88 | $37.29 | 1,397,200 | — | — |
| 1993-11-02 | $18.81 | $37.17 | 1,947,000 | — | — |
| 1993-11-01 | $18.88 | $37.29 | 952,800 | — | — |
| 1993-10-29 | $18.75 | $37.05 | 1,261,000 | — | — |
| 1993-10-28 | $18.81 | $37.17 | 1,457,800 | — | — |
| 1993-10-27 | $18.63 | $36.80 | 1,809,200 | — | — |
| 1993-10-26 | $18.31 | $36.18 | 2,024,800 | — | — |
| 1993-10-25 | $18.69 | $36.92 | 2,085,000 | — | — |
| 1993-10-22 | $19.13 | $37.79 | 1,284,200 | — | — |
| 1993-10-21 | $19.19 | $37.91 | 1,130,400 | — | — |
| 1993-10-20 | $19.31 | $38.16 | 1,308,200 | — | — |
| 1993-10-19 | $19.19 | $37.91 | 1,135,600 | — | — |
| 1993-10-18 | $19.00 | $37.54 | 1,744,400 | — | — |
| 1993-10-15 | $18.88 | $37.29 | 1,772,400 | — | — |
| 1993-10-14 | $19.06 | $37.66 | 1,909,000 | — | — |
| 1993-10-13 | $18.69 | $36.92 | 974,600 | — | — |
| 1993-10-12 | $18.69 | $36.92 | 835,800 | — | — |
| 1993-10-11 | $18.69 | $36.92 | 697,400 | — | — |
| 1993-10-08 | $18.69 | $36.92 | 1,442,600 | — | — |
| 1993-10-07 | $18.88 | $37.29 | 715,600 | — | — |
| 1993-10-06 | $19.00 | $37.54 | 1,835,600 | — | — |
| 1993-10-05 | $18.81 | $37.17 | 2,111,400 | — | — |
| 1993-10-04 | $19.31 | $38.16 | 1,217,600 | — | — |
| 1993-10-01 | $19.38 | $38.28 | 942,600 | — | — |
| 1993-09-30 | $19.19 | $37.91 | 1,301,600 | — | — |
| 1993-09-29 | $19.44 | $38.41 | 928,600 | — | — |
| 1993-09-28 | $19.50 | $38.53 | 961,600 | — | — |
| 1993-09-27 | $19.63 | $38.78 | 946,200 | — | — |
| 1993-09-24 | $19.44 | $38.41 | 1,035,200 | — | — |
| 1993-09-23 | $19.63 | $38.78 | 946,600 | — | — |
| 1993-09-22 | $19.69 | $38.90 | 2,132,600 | — | — |
| 1993-09-21 | $19.94 | $39.39 | 1,151,400 | — | — |
| 1993-09-20 | $20.00 | $39.52 | 1,056,600 | — | — |
| 1993-09-17 | $19.94 | $39.39 | 2,801,200 | — | — |
| 1993-09-16 | $19.94 | $39.39 | 1,099,800 | — | — |
| 1993-09-15 | $20.06 | $39.64 | 1,563,600 | — | — |
| 1993-09-14 | $20.00 | $39.52 | 865,600 | — | — |
| 1993-09-13 | $20.19 | $39.89 | 1,409,400 | — | — |
| 1993-09-10 | $20.19 | $39.89 | 2,259,400 | — | — |
| 1993-09-09 | $19.94 | $39.39 | 1,533,200 | — | — |
| 1993-09-08 | $19.75 | $39.02 | 2,765,600 | — | — |
| 1993-09-07 | $19.94 | $39.39 | 1,936,200 | — | — |
| 1993-09-03 | $19.81 | $39.15 | 1,032,400 | — | — |
| 1993-09-02 | $19.81 | $39.15 | 969,000 | — | — |
| 1993-09-01 | $19.81 | $39.15 | 1,539,400 | — | — |
| 1993-08-31 | $19.81 | $39.15 | 1,407,400 | — | — |
| 1993-08-30 | $19.50 | $38.53 | 813,000 | — | — |
| 1993-08-27 | $19.44 | $38.41 | 1,352,400 | — | — |
| 1993-08-26 | $19.50 | $38.53 | 1,102,800 | — | — |
| 1993-08-25 | $19.63 | $38.78 | 1,110,800 | — | — |
| 1993-08-24 | $19.56 | $38.65 | 979,000 | — | — |
| 1993-08-23 | $19.69 | $38.90 | 872,400 | — | — |
| 1993-08-20 | $19.75 | $39.02 | 1,759,200 | — | — |
| 1993-08-19 | $19.88 | $39.27 | 2,087,400 | — | — |
| 1993-08-18 | $19.50 | $38.53 | 1,595,800 | — | — |
| 1993-08-17 | $19.19 | $37.91 | 1,259,600 | — | — |
| 1993-08-16 | $19.06 | $37.66 | 942,800 | — | — |
| 1993-08-13 | $19.19 | $37.91 | 843,800 | — | — |
| 1993-08-12 | $19.38 | $38.28 | 969,400 | — | — |
| 1993-08-11 | $19.44 | $38.41 | 1,472,800 | — | — |
| 1993-08-10 | $19.38 | $38.28 | 1,055,000 | — | — |
| 1993-08-09 | $19.56 | $38.65 | 1,287,600 | — | — |
| 1993-08-06 | $19.44 | $38.16 | 988,000 | — | — |
| 1993-08-05 | $19.06 | $37.42 | 970,000 | — | — |
| 1993-08-04 | $19.13 | $37.54 | 1,288,800 | — | — |
| 1993-08-03 | $19.44 | $38.16 | 860,000 | — | — |
| 1993-08-02 | $19.50 | $38.28 | 1,545,200 | — | — |
| 1993-07-30 | $19.69 | $38.65 | 829,400 | — | — |
| 1993-07-29 | $19.56 | $38.40 | 1,306,800 | — | — |
| 1993-07-28 | $19.25 | $37.79 | 831,200 | — | — |
| 1993-07-27 | $19.31 | $37.91 | 1,280,600 | — | — |
| 1993-07-26 | $19.31 | $37.91 | 3,288,200 | — | — |
| 1993-07-23 | $18.88 | $37.05 | 901,800 | — | — |
| 1993-07-22 | $18.75 | $36.81 | 836,400 | — | — |
| 1993-07-21 | $19.06 | $37.42 | 1,011,200 | — | — |
| 1993-07-20 | $19.00 | $37.30 | 1,368,000 | — | — |
| 1993-07-19 | $18.81 | $36.93 | 841,600 | — | — |
| 1993-07-16 | $18.69 | $36.69 | 1,228,000 | — | — |
| 1993-07-15 | $18.75 | $36.81 | 1,082,600 | — | — |
| 1993-07-14 | $18.88 | $37.05 | 1,152,000 | — | — |
| 1993-07-13 | $18.75 | $36.81 | 1,137,600 | — | — |
| 1993-07-12 | $18.69 | $36.69 | 827,600 | — | — |
| 1993-07-09 | $18.69 | $36.69 | 1,856,600 | — | — |
| 1993-07-08 | $18.56 | $36.44 | 1,157,400 | — | — |
| 1993-07-07 | $18.19 | $35.70 | 946,400 | — | — |
| 1993-07-06 | $18.25 | $35.83 | 1,255,800 | — | — |
| 1993-07-02 | $18.38 | $36.07 | 857,000 | — | — |
| 1993-07-01 | $18.50 | $36.32 | 1,023,200 | — | — |
| 1993-06-30 | $18.50 | $36.32 | 2,741,200 | — | — |
| 1993-06-29 | $18.75 | $36.81 | 1,662,600 | — | — |
| 1993-06-28 | $18.88 | $37.05 | 2,074,200 | — | — |
| 1993-06-25 | $19.13 | $37.54 | 949,000 | — | — |
| 1993-06-24 | $19.13 | $37.54 | 1,109,600 | — | — |
| 1993-06-23 | $19.38 | $38.04 | 1,367,000 | — | — |
| 1993-06-22 | $19.13 | $37.54 | 1,004,000 | — | — |
| 1993-06-21 | $19.25 | $37.79 | 1,168,600 | — | — |
| 1993-06-18 | $19.38 | $38.04 | 2,189,600 | — | — |
| 1993-06-17 | $19.38 | $38.04 | 1,736,400 | — | — |
| 1993-06-16 | $19.69 | $38.65 | 874,200 | — | — |
| 1993-06-15 | $19.63 | $38.53 | 928,600 | — | — |
| 1993-06-14 | $19.44 | $38.16 | 516,800 | — | — |
| 1993-06-11 | $19.44 | $38.16 | 991,000 | — | — |
| 1993-06-10 | $19.19 | $37.67 | 1,166,400 | — | — |
| 1993-06-09 | $19.38 | $38.04 | 1,285,800 | — | — |
| 1993-06-08 | $19.13 | $37.54 | 1,068,400 | — | — |
| 1993-06-07 | $19.44 | $38.16 | 1,098,000 | — | — |
| 1993-06-04 | $19.81 | $38.89 | 905,200 | — | — |
| 1993-06-03 | $19.81 | $38.89 | 904,000 | — | — |
| 1993-06-02 | $19.88 | $39.02 | 1,060,000 | — | — |
| 1993-06-01 | $19.88 | $39.02 | 1,249,800 | — | — |
| 1993-05-28 | $19.81 | $38.89 | 1,042,600 | — | — |
| 1993-05-27 | $19.94 | $39.14 | 1,640,600 | — | — |
| 1993-05-26 | $20.00 | $39.26 | 2,079,200 | — | — |
| 1993-05-25 | $20.13 | $39.51 | 1,472,600 | — | — |
| 1993-05-24 | $20.06 | $39.39 | 1,616,000 | — | — |
| 1993-05-21 | $20.00 | $39.26 | 2,208,400 | — | — |
| 1993-05-20 | $20.31 | $39.88 | 3,091,200 | — | — |
| 1993-05-19 | $20.25 | $39.75 | 3,044,600 | — | — |
| 1993-05-18 | $20.00 | $39.26 | 1,948,200 | — | — |
| 1993-05-17 | $20.06 | $39.39 | 1,795,800 | — | — |
| 1993-05-14 | $19.94 | $39.14 | 3,042,200 | — | — |
| 1993-05-13 | $19.75 | $38.77 | 2,932,600 | — | — |
| 1993-05-12 | $19.69 | $38.65 | 2,994,800 | — | — |
| 1993-05-11 | $19.50 | $38.28 | 1,625,000 | — | — |
| 1993-05-10 | $19.13 | $37.54 | 1,347,800 | — | — |
| 1993-05-07 | $19.50 | $38.04 | 1,396,200 | — | — |
| 1993-05-06 | $19.75 | $38.52 | 1,599,600 | — | — |
| 1993-05-05 | $19.50 | $38.04 | 2,541,600 | — | — |
| 1993-05-04 | $19.25 | $37.55 | 2,004,200 | — | — |
| 1993-05-03 | $18.94 | $36.94 | 1,238,400 | — | — |
| 1993-04-30 | $19.00 | $37.06 | 1,256,400 | — | — |
| 1993-04-29 | $19.00 | $37.06 | 1,349,200 | — | — |
| 1993-04-28 | $18.69 | $36.45 | 1,416,200 | — | — |
| 1993-04-27 | $18.94 | $36.94 | 1,684,600 | — | — |
| 1993-04-26 | $18.69 | $36.45 | 1,627,200 | — | — |
| 1993-04-23 | $19.00 | $37.06 | 1,398,200 | — | — |
| 1993-04-22 | $18.94 | $36.94 | 3,819,600 | — | — |
| 1993-04-21 | $18.75 | $36.57 | 2,049,000 | — | — |
| 1993-04-20 | $18.50 | $36.09 | 2,031,600 | — | — |
| 1993-04-19 | $18.81 | $36.69 | 2,005,600 | — | — |
| 1993-04-16 | $18.88 | $36.82 | 2,962,000 | — | — |
| 1993-04-15 | $18.50 | $36.09 | 1,620,800 | — | — |
| 1993-04-14 | $18.38 | $35.84 | 1,751,600 | — | — |
| 1993-04-13 | $18.38 | $35.84 | 2,453,400 | — | — |
| 1993-04-12 | $18.38 | $35.84 | 2,444,400 | — | — |
| 1993-04-08 | $18.06 | $35.23 | 2,725,000 | — | — |
| 1993-04-07 | $18.13 | $35.35 | 2,697,000 | — | — |
| 1993-04-06 | $17.56 | $34.26 | 1,286,800 | — | — |
| 1993-04-05 | $17.44 | $34.01 | 1,239,400 | — | — |
| 1993-04-02 | $17.25 | $33.65 | 1,513,000 | — | — |
| 1993-04-01 | $17.44 | $34.01 | 1,293,000 | — | — |
| 1993-03-31 | $17.50 | $34.13 | 1,656,600 | — | — |
| 1993-03-30 | $17.81 | $34.74 | 2,208,600 | — | — |
| 1993-03-29 | $17.69 | $34.50 | 1,553,200 | — | — |
| 1993-03-26 | $17.50 | $34.13 | 1,804,000 | — | — |
| 1993-03-25 | $17.69 | $34.50 | 1,994,800 | — | — |
| 1993-03-24 | $17.38 | $33.89 | 1,734,400 | — | — |
| 1993-03-23 | $17.69 | $34.50 | 3,083,400 | — | — |
| 1993-03-22 | $17.25 | $33.65 | 1,911,600 | — | — |
| 1993-03-19 | $17.31 | $33.77 | 2,158,600 | — | — |
| 1993-03-18 | $17.25 | $33.65 | 1,806,200 | — | — |
| 1993-03-17 | $17.19 | $33.52 | 1,684,800 | — | — |
| 1993-03-16 | $17.50 | $34.13 | 2,622,000 | — | — |
| 1993-03-15 | $17.81 | $34.74 | 2,932,600 | — | — |
| 1993-03-12 | $17.63 | $34.38 | 2,135,400 | — | — |
| 1993-03-11 | $17.31 | $33.77 | 1,926,000 | — | — |
| 1993-03-10 | $17.44 | $34.01 | 3,588,400 | — | — |
| 1993-03-09 | $17.06 | $33.28 | 1,728,800 | — | — |
| 1993-03-08 | $17.25 | $33.65 | 2,353,200 | — | — |
| 1993-03-05 | $17.31 | $33.77 | 1,932,000 | — | — |
| 1993-03-04 | $17.25 | $33.65 | 1,255,400 | — | — |
| 1993-03-03 | $17.25 | $33.65 | 1,957,600 | — | — |
| 1993-03-02 | $17.06 | $33.28 | 2,899,200 | — | — |
| 1993-03-01 | $17.00 | $33.16 | 2,376,800 | — | — |
| 1993-02-26 | $17.19 | $33.52 | 1,351,800 | — | — |
| 1993-02-25 | $17.31 | $33.77 | 1,543,800 | — | — |
| 1993-02-24 | $17.38 | $33.89 | 1,685,800 | — | — |
| 1993-02-23 | $17.31 | $33.77 | 1,595,200 | — | — |
| 1993-02-22 | $17.19 | $33.52 | 2,217,800 | — | — |
| 1993-02-19 | $16.81 | $32.79 | 2,102,400 | — | — |
| 1993-02-18 | $16.94 | $33.04 | 3,011,400 | — | — |
| 1993-02-17 | $16.88 | $32.92 | 2,085,600 | — | — |
| 1993-02-16 | $16.88 | $32.92 | 4,152,600 | — | — |
| 1993-02-12 | $17.19 | $33.52 | 2,658,000 | — | — |
| 1993-02-11 | $17.19 | $33.52 | 3,512,600 | — | — |
| 1993-02-10 | $17.50 | $34.13 | 1,972,800 | — | — |
| 1993-02-09 | $17.63 | $34.38 | 1,862,800 | — | — |
| 1993-02-08 | $17.69 | $34.50 | 2,594,400 | — | — |
| 1993-02-05 | $17.81 | $34.50 | 2,420,000 | — | — |
| 1993-02-04 | $17.50 | $33.89 | 2,601,400 | — | — |
| 1993-02-03 | $17.81 | $34.50 | 2,371,600 | — | — |
| 1993-02-02 | $17.94 | $34.74 | 1,251,600 | — | — |
| 1993-02-01 | $18.00 | $34.86 | 1,809,600 | — | — |
| 1993-01-29 | $17.63 | $34.14 | 2,263,200 | — | — |
| 1993-01-28 | $17.63 | $34.14 | 3,519,200 | — | — |
| 1993-01-27 | $17.31 | $33.53 | 6,150,000 | — | — |
| 1993-01-26 | $17.75 | $34.38 | 6,560,200 | — | — |
| 1993-01-25 | $18.44 | $35.71 | 2,205,200 | — | — |
| 1993-01-22 | $18.06 | $34.98 | 2,113,800 | — | — |
| 1993-01-21 | $18.19 | $35.23 | 2,559,200 | — | — |
| 1993-01-20 | $18.38 | $35.59 | 2,036,400 | — | — |
| 1993-01-19 | $18.50 | $35.83 | 2,496,800 | — | — |
| 1993-01-18 | $18.81 | $36.44 | 2,415,000 | — | — |
| 1993-01-15 | $18.63 | $36.07 | 4,322,400 | — | — |
| 1993-01-14 | $18.75 | $36.32 | 2,755,800 | — | — |
| 1993-01-13 | $19.13 | $37.04 | 2,090,600 | — | — |
| 1993-01-12 | $19.13 | $37.04 | 1,976,800 | — | — |
| 1993-01-11 | $19.13 | $37.04 | 3,842,600 | — | — |
| 1993-01-08 | $19.50 | $37.77 | 3,325,400 | — | — |
| 1993-01-07 | $20.13 | $38.98 | 2,806,400 | — | — |
| 1993-01-06 | $20.13 | $38.98 | 3,455,200 | — | — |
| 1993-01-05 | $20.00 | $38.74 | 2,282,600 | — | — |
| 1993-01-04 | $19.81 | $38.37 | 2,080,400 | — | — |