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
- 1987-04-06 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 | $20.00 | $24.13 | 193,400 | — | — |
| 1993-12-30 | $20.25 | $24.43 | 326,800 | — | — |
| 1993-12-29 | $20.25 | $24.43 | 648,500 | — | — |
| 1993-12-28 | $20.00 | $24.13 | 402,800 | — | — |
| 1993-12-27 | $19.63 | $23.68 | 524,600 | — | — |
| 1993-12-23 | $19.63 | $23.68 | 707,000 | — | — |
| 1993-12-22 | $19.25 | $23.22 | 708,800 | — | — |
| 1993-12-21 | $19.25 | $23.22 | 473,300 | — | — |
| 1993-12-20 | $19.13 | $23.07 | 521,800 | — | — |
| 1993-12-17 | $19.13 | $23.07 | 1,354,900 | — | — |
| 1993-12-16 | $19.50 | $23.53 | 553,700 | — | — |
| 1993-12-15 | $19.13 | $23.07 | 578,900 | — | — |
| 1993-12-14 | $19.50 | $23.53 | 614,400 | — | — |
| 1993-12-13 | $19.88 | $23.98 | 1,096,900 | — | — |
| 1993-12-10 | $19.75 | $23.83 | 984,600 | — | — |
| 1993-12-09 | $19.50 | $23.53 | 1,096,400 | — | — |
| 1993-12-08 | $19.25 | $23.22 | 926,400 | — | — |
| 1993-12-07 | $19.38 | $23.37 | 1,110,400 | — | — |
| 1993-12-06 | $19.38 | $23.37 | 944,400 | — | — |
| 1993-12-03 | $19.75 | $23.83 | 358,100 | — | — |
| 1993-12-02 | $19.75 | $23.83 | 413,600 | — | — |
| 1993-12-01 | $19.63 | $23.68 | 1,133,200 | — | — |
| 1993-11-30 | $20.00 | $24.13 | 1,724,800 | — | — |
| 1993-11-29 | $19.88 | $23.98 | 1,985,900 | — | — |
| 1993-11-26 | $21.00 | $25.33 | 574,300 | — | — |
| 1993-11-24 | $22.13 | $26.69 | 486,400 | — | — |
| 1993-11-23 | $21.75 | $26.24 | 571,000 | — | — |
| 1993-11-22 | $22.25 | $26.84 | 644,700 | — | — |
| 1993-11-19 | $22.75 | $27.45 | 265,200 | — | — |
| 1993-11-18 | $22.75 | $27.45 | 628,400 | — | — |
| 1993-11-17 | $23.88 | $28.80 | 753,900 | — | — |
| 1993-11-16 | $22.00 | $26.54 | 488,300 | — | — |
| 1993-11-15 | $22.25 | $26.84 | 409,300 | — | — |
| 1993-11-12 | $22.75 | $27.45 | 597,700 | — | — |
| 1993-11-11 | $21.88 | $26.39 | 386,000 | — | — |
| 1993-11-10 | $22.00 | $26.54 | 503,700 | — | — |
| 1993-11-09 | $22.13 | $26.69 | 317,300 | — | — |
| 1993-11-08 | $22.38 | $26.99 | 245,900 | — | — |
| 1993-11-05 | $22.63 | $27.30 | 268,000 | — | — |
| 1993-11-04 | $22.63 | $27.30 | 343,900 | — | — |
| 1993-11-03 | $22.88 | $27.60 | 618,600 | — | — |
| 1993-11-02 | $23.50 | $28.35 | 1,002,000 | — | — |
| 1993-11-01 | $22.88 | $27.46 | 327,700 | — | — |
| 1993-10-29 | $22.50 | $27.01 | 328,000 | — | — |
| 1993-10-28 | $22.25 | $26.71 | 270,800 | — | — |
| 1993-10-27 | $21.88 | $26.26 | 378,900 | — | — |
| 1993-10-26 | $21.88 | $26.26 | 314,000 | — | — |
| 1993-10-25 | $21.75 | $26.11 | 392,500 | — | — |
| 1993-10-22 | $21.88 | $26.26 | 807,100 | — | — |
| 1993-10-21 | $22.00 | $26.41 | 653,900 | — | — |
| 1993-10-20 | $22.63 | $27.16 | 437,700 | — | — |
| 1993-10-19 | $22.88 | $27.46 | 705,200 | — | — |
| 1993-10-18 | $22.63 | $27.16 | 1,176,200 | — | — |
| 1993-10-15 | $22.13 | $26.56 | 1,423,200 | — | — |
| 1993-10-14 | $21.75 | $26.11 | 792,300 | — | — |
| 1993-10-13 | $22.25 | $26.71 | 715,300 | — | — |
| 1993-10-12 | $22.50 | $27.01 | 411,100 | — | — |
| 1993-10-11 | $22.63 | $27.16 | 403,400 | — | — |
| 1993-10-08 | $22.88 | $27.46 | 612,500 | — | — |
| 1993-10-07 | $22.75 | $27.31 | 383,600 | — | — |
| 1993-10-06 | $22.88 | $27.46 | 692,000 | — | — |
| 1993-10-05 | $23.38 | $28.06 | 601,200 | — | — |
| 1993-10-04 | $23.88 | $28.66 | 949,600 | — | — |
| 1993-10-01 | $24.50 | $29.41 | 1,517,200 | — | — |
| 1993-09-30 | $23.50 | $28.21 | 1,345,800 | — | — |
| 1993-09-29 | $23.25 | $27.91 | 1,676,400 | — | — |
| 1993-09-28 | $22.38 | $26.86 | 960,300 | — | — |
| 1993-09-27 | $22.63 | $27.16 | 985,700 | — | — |
| 1993-09-24 | $22.00 | $26.41 | 839,500 | — | — |
| 1993-09-23 | $21.25 | $25.51 | 874,300 | — | — |
| 1993-09-22 | $21.75 | $26.11 | 986,900 | — | — |
| 1993-09-21 | $21.75 | $26.11 | 1,888,900 | — | — |
| 1993-09-20 | $21.88 | $26.26 | 1,080,300 | — | — |
| 1993-09-17 | $22.75 | $27.31 | 1,454,800 | — | — |
| 1993-09-16 | $23.75 | $28.51 | 494,500 | — | — |
| 1993-09-15 | $23.88 | $28.66 | 530,400 | — | — |
| 1993-09-14 | $23.75 | $28.51 | 490,600 | — | — |
| 1993-09-13 | $23.88 | $28.66 | 749,400 | — | — |
| 1993-09-10 | $24.25 | $29.11 | 1,024,500 | — | — |
| 1993-09-09 | $25.25 | $30.31 | 194,600 | — | — |
| 1993-09-08 | $25.38 | $30.46 | 610,500 | — | — |
| 1993-09-07 | $26.00 | $31.21 | 343,300 | — | — |
| 1993-09-03 | $26.88 | $32.26 | 80,400 | — | — |
| 1993-09-02 | $26.75 | $32.11 | 409,700 | — | — |
| 1993-09-01 | $27.25 | $32.71 | 421,100 | — | — |
| 1993-08-31 | $27.50 | $33.01 | 771,300 | — | — |
| 1993-08-30 | $27.38 | $32.86 | 373,900 | — | — |
| 1993-08-27 | $27.63 | $33.16 | 379,600 | — | — |
| 1993-08-26 | $28.00 | $33.61 | 486,900 | — | — |
| 1993-08-25 | $28.00 | $33.61 | 323,000 | — | — |
| 1993-08-24 | $27.75 | $33.31 | 611,100 | — | — |
| 1993-08-23 | $27.13 | $32.56 | 681,300 | — | — |
| 1993-08-20 | $27.75 | $33.31 | 630,100 | — | — |
| 1993-08-19 | $27.63 | $33.16 | 974,600 | — | — |
| 1993-08-18 | $26.13 | $31.36 | 492,900 | — | — |
| 1993-08-17 | $25.88 | $31.06 | 249,100 | — | — |
| 1993-08-16 | $26.00 | $31.21 | 492,800 | — | — |
| 1993-08-13 | $26.25 | $31.51 | 380,300 | — | — |
| 1993-08-12 | $26.00 | $31.21 | 712,000 | — | — |
| 1993-08-11 | $25.75 | $30.91 | 399,700 | — | — |
| 1993-08-10 | $25.75 | $30.91 | 193,800 | — | — |
| 1993-08-09 | $25.75 | $30.91 | 171,500 | — | — |
| 1993-08-06 | $25.88 | $31.06 | 239,300 | — | — |
| 1993-08-05 | $26.25 | $31.51 | 227,800 | — | — |
| 1993-08-04 | $26.50 | $31.81 | 216,600 | — | — |
| 1993-08-03 | $26.50 | $31.81 | 265,800 | — | — |
| 1993-08-02 | $27.13 | $32.42 | 411,700 | — | — |
| 1993-07-30 | $26.50 | $31.67 | 531,400 | — | — |
| 1993-07-29 | $26.38 | $31.53 | 359,900 | — | — |
| 1993-07-28 | $27.13 | $32.42 | 469,400 | — | — |
| 1993-07-27 | $27.25 | $32.57 | 447,700 | — | — |
| 1993-07-26 | $26.50 | $31.67 | 234,200 | — | — |
| 1993-07-23 | $26.50 | $31.67 | 279,900 | — | — |
| 1993-07-22 | $26.00 | $31.08 | 237,900 | — | — |
| 1993-07-21 | $26.25 | $31.38 | 405,800 | — | — |
| 1993-07-20 | $25.38 | $30.33 | 284,000 | — | — |
| 1993-07-19 | $25.38 | $30.33 | 224,600 | — | — |
| 1993-07-16 | $25.13 | $30.03 | 223,500 | — | — |
| 1993-07-15 | $25.38 | $30.33 | 326,100 | — | — |
| 1993-07-14 | $26.13 | $31.23 | 350,800 | — | — |
| 1993-07-13 | $26.50 | $31.67 | 549,000 | — | — |
| 1993-07-12 | $26.00 | $31.08 | 276,100 | — | — |
| 1993-07-09 | $25.63 | $30.63 | 619,200 | — | — |
| 1993-07-08 | $26.00 | $31.08 | 585,900 | — | — |
| 1993-07-07 | $25.88 | $30.93 | 368,900 | — | — |
| 1993-07-06 | $25.13 | $30.03 | 532,500 | — | — |
| 1993-07-02 | $25.00 | $29.88 | 293,100 | — | — |
| 1993-07-01 | $25.63 | $30.63 | 194,300 | — | — |
| 1993-06-30 | $26.25 | $31.38 | 275,400 | — | — |
| 1993-06-29 | $26.38 | $31.53 | 770,000 | — | — |
| 1993-06-28 | $26.25 | $31.38 | 514,700 | — | — |
| 1993-06-25 | $26.50 | $31.67 | 326,300 | — | — |
| 1993-06-24 | $26.63 | $31.82 | 482,700 | — | — |
| 1993-06-23 | $26.75 | $31.97 | 431,700 | — | — |
| 1993-06-22 | $27.38 | $32.72 | 235,500 | — | — |
| 1993-06-21 | $27.63 | $33.02 | 415,400 | — | — |
| 1993-06-18 | $26.88 | $32.12 | 1,004,700 | — | — |
| 1993-06-17 | $26.88 | $32.12 | 329,200 | — | — |
| 1993-06-16 | $27.00 | $32.27 | 737,600 | — | — |
| 1993-06-15 | $26.88 | $32.12 | 806,700 | — | — |
| 1993-06-14 | $27.25 | $32.57 | 719,900 | — | — |
| 1993-06-11 | $27.25 | $32.57 | 429,100 | — | — |
| 1993-06-10 | $28.63 | $34.21 | 601,600 | — | — |
| 1993-06-09 | $29.13 | $34.81 | 570,900 | — | — |
| 1993-06-08 | $29.00 | $34.66 | 364,200 | — | — |
| 1993-06-07 | $29.63 | $35.41 | 554,300 | — | — |
| 1993-06-04 | $29.13 | $34.81 | 237,300 | — | — |
| 1993-06-03 | $29.50 | $35.26 | 929,700 | — | — |
| 1993-06-02 | $29.50 | $35.26 | 1,080,000 | — | — |
| 1993-06-01 | $29.25 | $34.96 | 1,053,000 | — | — |
| 1993-05-28 | $27.88 | $33.32 | 344,100 | — | — |
| 1993-05-27 | $28.38 | $33.92 | 350,000 | — | — |
| 1993-05-26 | $28.63 | $34.21 | 581,700 | — | — |
| 1993-05-25 | $28.38 | $33.92 | 852,500 | — | — |
| 1993-05-24 | $28.75 | $34.36 | 485,800 | — | — |
| 1993-05-21 | $28.13 | $33.62 | 760,700 | — | — |
| 1993-05-20 | $28.13 | $33.62 | 446,600 | — | — |
| 1993-05-19 | $28.13 | $33.62 | 820,300 | — | — |
| 1993-05-18 | $28.13 | $33.62 | 1,788,100 | — | — |
| 1993-05-17 | $28.00 | $33.47 | 455,700 | — | — |
| 1993-05-14 | $27.25 | $32.57 | 252,800 | — | — |
| 1993-05-13 | $27.63 | $33.02 | 678,200 | — | — |
| 1993-05-12 | $28.13 | $33.62 | 796,400 | — | — |
| 1993-05-11 | $27.38 | $32.72 | 679,200 | — | — |
| 1993-05-10 | $27.13 | $32.42 | 648,000 | — | — |
| 1993-05-07 | $27.00 | $32.27 | 195,900 | — | — |
| 1993-05-06 | $26.75 | $31.97 | 339,900 | — | — |
| 1993-05-05 | $27.00 | $32.27 | 625,800 | — | — |
| 1993-05-04 | $26.38 | $31.53 | 455,600 | — | — |
| 1993-05-03 | $26.88 | $31.99 | 147,600 | — | — |
| 1993-04-30 | $27.00 | $32.13 | 1,126,300 | — | — |
| 1993-04-29 | $26.75 | $31.84 | 740,400 | — | — |
| 1993-04-28 | $26.63 | $31.69 | 1,690,200 | — | — |
| 1993-04-27 | $26.00 | $30.94 | 485,000 | — | — |
| 1993-04-26 | $25.88 | $30.80 | 371,700 | — | — |
| 1993-04-23 | $26.25 | $31.24 | 867,400 | — | — |
| 1993-04-22 | $26.00 | $30.94 | 351,400 | — | — |
| 1993-04-21 | $25.88 | $30.80 | 485,600 | — | — |
| 1993-04-20 | $26.75 | $31.84 | 1,070,900 | — | — |
| 1993-04-19 | $27.25 | $32.43 | 1,248,700 | — | — |
| 1993-04-16 | $28.00 | $33.32 | 2,173,500 | — | — |
| 1993-04-15 | $25.50 | $30.35 | 836,900 | — | — |
| 1993-04-14 | $26.00 | $30.94 | 632,600 | — | — |
| 1993-04-13 | $25.63 | $30.50 | 878,700 | — | — |
| 1993-04-12 | $25.25 | $30.05 | 1,121,000 | — | — |
| 1993-04-08 | $24.88 | $29.60 | 764,100 | — | — |
| 1993-04-07 | $24.88 | $29.60 | 1,282,800 | — | — |
| 1993-04-06 | $24.50 | $29.16 | 1,617,700 | — | — |
| 1993-04-05 | $23.13 | $27.52 | 269,000 | — | — |
| 1993-04-02 | $22.50 | $26.78 | 528,000 | — | — |
| 1993-04-01 | $22.63 | $26.93 | 244,300 | — | — |
| 1993-03-31 | $23.25 | $27.67 | 411,000 | — | — |
| 1993-03-30 | $23.50 | $27.97 | 356,700 | — | — |
| 1993-03-29 | $23.63 | $28.12 | 320,700 | — | — |
| 1993-03-26 | $23.75 | $28.27 | 441,200 | — | — |
| 1993-03-25 | $23.50 | $27.97 | 710,400 | — | — |
| 1993-03-24 | $23.25 | $27.67 | 583,000 | — | — |
| 1993-03-23 | $22.63 | $26.93 | 475,400 | — | — |
| 1993-03-22 | $23.00 | $27.37 | 296,300 | — | — |
| 1993-03-19 | $22.38 | $26.63 | 815,200 | — | — |
| 1993-03-18 | $23.13 | $27.52 | 828,100 | — | — |
| 1993-03-17 | $23.38 | $27.82 | 646,700 | — | — |
| 1993-03-16 | $23.50 | $27.97 | 524,400 | — | — |
| 1993-03-15 | $23.38 | $27.82 | 194,200 | — | — |
| 1993-03-12 | $23.38 | $27.82 | 434,300 | — | — |
| 1993-03-11 | $23.50 | $27.97 | 479,800 | — | — |
| 1993-03-10 | $23.63 | $28.12 | 278,600 | — | — |
| 1993-03-09 | $23.63 | $28.12 | 658,800 | — | — |
| 1993-03-08 | $23.50 | $27.97 | 409,700 | — | — |
| 1993-03-05 | $23.38 | $27.82 | 618,500 | — | — |
| 1993-03-04 | $23.75 | $28.27 | 396,400 | — | — |
| 1993-03-03 | $24.25 | $28.86 | 968,500 | — | — |
| 1993-03-02 | $23.50 | $27.97 | 807,300 | — | — |
| 1993-03-01 | $23.38 | $27.82 | 444,600 | — | — |
| 1993-02-26 | $23.38 | $27.82 | 325,500 | — | — |
| 1993-02-25 | $22.75 | $27.08 | 829,100 | — | — |
| 1993-02-24 | $23.38 | $27.82 | 802,400 | — | — |
| 1993-02-23 | $23.13 | $27.52 | 645,700 | — | — |
| 1993-02-22 | $23.50 | $27.97 | 1,970,500 | — | — |
| 1993-02-19 | $22.75 | $27.08 | 1,373,900 | — | — |
| 1993-02-18 | $21.38 | $25.44 | 937,900 | — | — |
| 1993-02-17 | $21.38 | $25.44 | 874,300 | — | — |
| 1993-02-16 | $21.63 | $25.74 | 750,600 | — | — |
| 1993-02-12 | $21.50 | $25.59 | 417,900 | — | — |
| 1993-02-11 | $21.88 | $26.03 | 727,300 | — | — |
| 1993-02-10 | $22.00 | $26.18 | 402,500 | — | — |
| 1993-02-09 | $22.00 | $26.18 | 460,200 | — | — |
| 1993-02-08 | $22.63 | $26.93 | 646,700 | — | — |
| 1993-02-05 | $22.38 | $26.63 | 1,420,500 | — | — |
| 1993-02-04 | $21.63 | $25.74 | 889,800 | — | — |
| 1993-02-03 | $21.00 | $24.99 | 567,600 | — | — |
| 1993-02-02 | $20.63 | $24.55 | 682,400 | — | — |
| 1993-02-01 | $20.88 | $24.71 | 484,100 | — | — |
| 1993-01-29 | $20.50 | $24.26 | 888,600 | — | — |
| 1993-01-28 | $20.50 | $24.26 | 461,600 | — | — |
| 1993-01-27 | $19.75 | $23.38 | 472,200 | — | — |
| 1993-01-26 | $20.50 | $24.26 | 687,400 | — | — |
| 1993-01-25 | $19.88 | $23.52 | 1,212,800 | — | — |
| 1993-01-22 | $19.00 | $22.49 | 803,400 | — | — |
| 1993-01-21 | $18.63 | $22.04 | 551,200 | — | — |
| 1993-01-20 | $18.88 | $22.34 | 711,600 | — | — |
| 1993-01-19 | $18.63 | $22.04 | 473,500 | — | — |
| 1993-01-18 | $18.75 | $22.19 | 479,900 | — | — |
| 1993-01-15 | $19.00 | $22.49 | 333,400 | — | — |
| 1993-01-14 | $19.00 | $22.49 | 343,100 | — | — |
| 1993-01-13 | $19.13 | $22.64 | 375,700 | — | — |
| 1993-01-12 | $19.00 | $22.49 | 377,400 | — | — |
| 1993-01-11 | $18.88 | $22.34 | 394,900 | — | — |
| 1993-01-08 | $18.63 | $22.04 | 286,200 | — | — |
| 1993-01-07 | $18.75 | $22.19 | 228,400 | — | — |
| 1993-01-06 | $19.38 | $22.93 | 345,000 | — | — |
| 1993-01-05 | $19.50 | $23.08 | 282,400 | — | — |
| 1993-01-04 | $19.50 | $23.08 | 374,700 | — | — |