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
- 1988-07-22 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 | $24.00 | $42.40 | 40,000 | — | — |
| 1993-12-30 | $24.00 | $42.40 | 63,267 | — | — |
| 1993-12-29 | $24.00 | $42.40 | 55,933 | — | — |
| 1993-12-28 | $24.00 | $42.40 | 110,933 | — | — |
| 1993-12-27 | $23.63 | $41.74 | 52,333 | — | — |
| 1993-12-23 | $23.63 | $41.74 | 89,867 | — | — |
| 1993-12-22 | $24.00 | $42.40 | 46,867 | — | — |
| 1993-12-21 | $24.00 | $42.40 | 54,600 | — | — |
| 1993-12-20 | $24.00 | $42.40 | 52,133 | — | — |
| 1993-12-17 | $23.63 | $41.74 | 76,000 | — | — |
| 1993-12-16 | $23.63 | $41.74 | 77,567 | — | — |
| 1993-12-15 | $23.63 | $41.74 | 84,400 | — | — |
| 1993-12-14 | $23.25 | $41.08 | 90,600 | — | — |
| 1993-12-13 | $23.63 | $41.74 | 57,700 | — | — |
| 1993-12-10 | $23.63 | $41.74 | 129,900 | — | — |
| 1993-12-09 | $24.38 | $43.07 | 51,833 | — | — |
| 1993-12-08 | $24.38 | $42.70 | 48,200 | — | — |
| 1993-12-07 | $24.38 | $42.70 | 58,100 | — | — |
| 1993-12-06 | $24.38 | $42.70 | 55,533 | — | — |
| 1993-12-03 | $24.75 | $43.36 | 59,733 | — | — |
| 1993-12-02 | $24.75 | $43.36 | 75,667 | — | — |
| 1993-12-01 | $24.75 | $43.36 | 49,900 | — | — |
| 1993-11-30 | $25.13 | $44.01 | 27,767 | — | — |
| 1993-11-29 | $25.13 | $44.01 | 28,700 | — | — |
| 1993-11-26 | $25.13 | $44.01 | 9,267 | — | — |
| 1993-11-24 | $25.13 | $44.01 | 26,567 | — | — |
| 1993-11-23 | $25.13 | $44.01 | 29,967 | — | — |
| 1993-11-22 | $24.75 | $43.36 | 36,700 | — | — |
| 1993-11-19 | $25.13 | $44.01 | 57,267 | — | — |
| 1993-11-18 | $25.50 | $44.67 | 39,600 | — | — |
| 1993-11-17 | $25.13 | $44.01 | 34,500 | — | — |
| 1993-11-16 | $25.13 | $44.01 | 49,300 | — | — |
| 1993-11-15 | $25.13 | $44.01 | 32,933 | — | — |
| 1993-11-12 | $25.50 | $44.67 | 27,567 | — | — |
| 1993-11-11 | $25.50 | $44.67 | 25,500 | — | — |
| 1993-11-10 | $25.13 | $44.01 | 34,300 | — | — |
| 1993-11-09 | $25.13 | $44.01 | 32,433 | — | — |
| 1993-11-08 | $25.13 | $44.01 | 52,967 | — | — |
| 1993-11-05 | $25.50 | $44.31 | 45,500 | — | — |
| 1993-11-04 | $25.88 | $44.96 | 39,100 | — | — |
| 1993-11-03 | $25.50 | $44.31 | 68,233 | — | — |
| 1993-11-02 | $25.50 | $44.31 | 50,600 | — | — |
| 1993-11-01 | $25.50 | $44.31 | 41,933 | — | — |
| 1993-10-29 | $25.13 | $43.65 | 23,800 | — | — |
| 1993-10-28 | $25.50 | $44.31 | 30,833 | — | — |
| 1993-10-27 | $25.13 | $43.65 | 35,167 | — | — |
| 1993-10-26 | $25.13 | $43.65 | 40,000 | — | — |
| 1993-10-25 | $25.13 | $43.65 | 22,633 | — | — |
| 1993-10-22 | $25.13 | $43.65 | 30,067 | — | — |
| 1993-10-21 | $25.13 | $43.65 | 31,567 | — | — |
| 1993-10-20 | $25.88 | $44.96 | 22,667 | — | — |
| 1993-10-19 | $25.88 | $44.96 | 30,600 | — | — |
| 1993-10-18 | $25.88 | $44.96 | 54,233 | — | — |
| 1993-10-15 | $25.88 | $44.96 | 43,500 | — | — |
| 1993-10-14 | $25.50 | $44.31 | 53,400 | — | — |
| 1993-10-13 | $25.88 | $44.96 | 27,100 | — | — |
| 1993-10-12 | $25.50 | $44.31 | 41,500 | — | — |
| 1993-10-11 | $25.88 | $44.96 | 25,800 | — | — |
| 1993-10-08 | $25.88 | $44.96 | 33,500 | — | — |
| 1993-10-07 | $25.88 | $44.59 | 51,533 | — | — |
| 1993-10-06 | $25.88 | $44.59 | 56,800 | — | — |
| 1993-10-05 | $25.50 | $43.95 | 44,767 | — | — |
| 1993-10-04 | $25.88 | $44.59 | 40,033 | — | — |
| 1993-10-01 | $25.50 | $43.95 | 33,867 | — | — |
| 1993-09-30 | $25.88 | $44.59 | 31,600 | — | — |
| 1993-09-29 | $25.88 | $44.59 | 29,333 | — | — |
| 1993-09-28 | $25.88 | $44.59 | 26,333 | — | — |
| 1993-09-27 | $25.88 | $44.59 | 30,267 | — | — |
| 1993-09-24 | $25.50 | $43.95 | 101,400 | — | — |
| 1993-09-23 | $25.50 | $43.95 | 35,167 | — | — |
| 1993-09-22 | $25.88 | $44.59 | 62,433 | — | — |
| 1993-09-21 | $25.88 | $44.59 | 42,700 | — | — |
| 1993-09-20 | $25.88 | $44.59 | 25,000 | — | — |
| 1993-09-17 | $26.25 | $45.24 | 32,667 | — | — |
| 1993-09-16 | $26.63 | $45.89 | 27,233 | — | — |
| 1993-09-15 | $26.25 | $45.24 | 75,100 | — | — |
| 1993-09-14 | $26.25 | $45.24 | 33,933 | — | — |
| 1993-09-13 | $26.25 | $45.24 | 56,333 | — | — |
| 1993-09-10 | $26.63 | $45.89 | 30,800 | — | — |
| 1993-09-09 | $26.63 | $45.89 | 64,567 | — | — |
| 1993-09-08 | $27.00 | $46.17 | 42,733 | — | — |
| 1993-09-07 | $27.00 | $46.17 | 40,133 | — | — |
| 1993-09-03 | $26.63 | $45.53 | 51,467 | — | — |
| 1993-09-02 | $27.00 | $46.17 | 22,833 | — | — |
| 1993-09-01 | $26.63 | $45.53 | 59,033 | — | — |
| 1993-08-31 | $26.63 | $45.53 | 27,033 | — | — |
| 1993-08-30 | $26.63 | $45.53 | 30,533 | — | — |
| 1993-08-27 | $26.63 | $45.53 | 33,900 | — | — |
| 1993-08-26 | $26.63 | $45.53 | 27,833 | — | — |
| 1993-08-25 | $27.00 | $46.17 | 24,733 | — | — |
| 1993-08-24 | $27.00 | $46.17 | 41,833 | — | — |
| 1993-08-23 | $26.63 | $45.53 | 15,700 | — | — |
| 1993-08-20 | $27.00 | $46.17 | 36,167 | — | — |
| 1993-08-19 | $27.00 | $46.17 | 90,333 | — | — |
| 1993-08-18 | $27.00 | $46.17 | 40,067 | — | — |
| 1993-08-17 | $27.00 | $46.17 | 24,933 | — | — |
| 1993-08-16 | $27.00 | $46.17 | 38,733 | — | — |
| 1993-08-13 | $27.00 | $46.17 | 24,000 | — | — |
| 1993-08-12 | $27.00 | $46.17 | 47,267 | — | — |
| 1993-08-11 | $27.00 | $46.17 | 23,800 | — | — |
| 1993-08-10 | $27.00 | $46.17 | 78,533 | — | — |
| 1993-08-09 | $27.38 | $46.46 | 45,533 | — | — |
| 1993-08-06 | $27.38 | $46.46 | 24,200 | — | — |
| 1993-08-05 | $27.00 | $45.82 | 40,600 | — | — |
| 1993-08-04 | $27.00 | $45.82 | 29,100 | — | — |
| 1993-08-03 | $27.00 | $45.82 | 42,200 | — | — |
| 1993-08-02 | $27.00 | $45.82 | 32,100 | — | — |
| 1993-07-30 | $27.00 | $45.82 | 19,433 | — | — |
| 1993-07-29 | $27.38 | $46.46 | 36,767 | — | — |
| 1993-07-28 | $27.00 | $45.82 | 38,533 | — | — |
| 1993-07-27 | $27.38 | $46.46 | 35,733 | — | — |
| 1993-07-26 | $27.00 | $45.82 | 27,033 | — | — |
| 1993-07-23 | $27.38 | $46.46 | 53,900 | — | — |
| 1993-07-22 | $27.38 | $46.46 | 44,767 | — | — |
| 1993-07-21 | $27.38 | $46.46 | 50,233 | — | — |
| 1993-07-20 | $27.38 | $46.46 | 26,733 | — | — |
| 1993-07-19 | $27.00 | $45.82 | 26,600 | — | — |
| 1993-07-16 | $27.38 | $46.46 | 32,133 | — | — |
| 1993-07-15 | $27.38 | $46.46 | 43,100 | — | — |
| 1993-07-14 | $27.38 | $46.46 | 27,233 | — | — |
| 1993-07-13 | $27.38 | $46.46 | 38,233 | — | — |
| 1993-07-12 | $27.00 | $45.82 | 39,200 | — | — |
| 1993-07-09 | $27.38 | $46.46 | 49,400 | — | — |
| 1993-07-08 | $27.75 | $46.74 | 35,733 | — | — |
| 1993-07-07 | $27.75 | $46.74 | 25,067 | — | — |
| 1993-07-06 | $27.38 | $46.11 | 49,533 | — | — |
| 1993-07-02 | $27.00 | $45.48 | 29,200 | — | — |
| 1993-07-01 | $27.38 | $46.11 | 30,533 | — | — |
| 1993-06-30 | $27.38 | $46.11 | 37,700 | — | — |
| 1993-06-29 | $27.00 | $45.48 | 30,133 | — | — |
| 1993-06-28 | $27.00 | $45.48 | 28,733 | — | — |
| 1993-06-25 | $27.38 | $46.11 | 72,267 | — | — |
| 1993-06-24 | $27.00 | $45.48 | 61,267 | — | — |
| 1993-06-23 | $27.00 | $45.48 | 32,267 | — | — |
| 1993-06-22 | $27.38 | $46.11 | 34,000 | — | — |
| 1993-06-21 | $27.38 | $46.11 | 34,333 | — | — |
| 1993-06-18 | $27.38 | $46.11 | 25,267 | — | — |
| 1993-06-17 | $27.38 | $46.11 | 50,000 | — | — |
| 1993-06-16 | $27.00 | $45.48 | 39,767 | — | — |
| 1993-06-15 | $27.38 | $46.11 | 39,800 | — | — |
| 1993-06-14 | $27.38 | $46.11 | 22,933 | — | — |
| 1993-06-11 | $27.75 | $46.74 | 92,833 | — | — |
| 1993-06-10 | $27.38 | $46.11 | 28,733 | — | — |
| 1993-06-09 | $27.75 | $46.74 | 38,833 | — | — |
| 1993-06-08 | $27.75 | $46.39 | 62,700 | — | — |
| 1993-06-07 | $27.75 | $46.39 | 49,500 | — | — |
| 1993-06-04 | $27.38 | $45.76 | 53,600 | — | — |
| 1993-06-03 | $27.38 | $45.76 | 43,300 | — | — |
| 1993-06-02 | $27.38 | $45.76 | 50,367 | — | — |
| 1993-06-01 | $27.38 | $45.76 | 43,367 | — | — |
| 1993-05-28 | $27.00 | $45.14 | 35,100 | — | — |
| 1993-05-27 | $27.00 | $45.14 | 53,467 | — | — |
| 1993-05-26 | $27.38 | $45.76 | 36,100 | — | — |
| 1993-05-25 | $27.38 | $45.76 | 56,267 | — | — |
| 1993-05-24 | $27.00 | $45.14 | 31,033 | — | — |
| 1993-05-21 | $27.38 | $45.76 | 50,467 | — | — |
| 1993-05-20 | $27.38 | $45.76 | 72,333 | — | — |
| 1993-05-19 | $27.00 | $45.14 | 45,533 | — | — |
| 1993-05-18 | $27.00 | $45.14 | 54,200 | — | — |
| 1993-05-17 | $27.00 | $45.14 | 38,767 | — | — |
| 1993-05-14 | $27.00 | $45.14 | 36,733 | — | — |
| 1993-05-13 | $27.38 | $45.76 | 50,000 | — | — |
| 1993-05-12 | $27.38 | $45.76 | 46,033 | — | — |
| 1993-05-11 | $27.38 | $45.76 | 72,867 | — | — |
| 1993-05-10 | $27.00 | $45.14 | 58,167 | — | — |
| 1993-05-07 | $27.38 | $45.42 | 44,500 | — | — |
| 1993-05-06 | $27.00 | $44.79 | 63,433 | — | — |
| 1993-05-05 | $27.38 | $45.42 | 45,333 | — | — |
| 1993-05-04 | $27.00 | $44.79 | 61,733 | — | — |
| 1993-05-03 | $27.00 | $44.79 | 45,933 | — | — |
| 1993-04-30 | $26.63 | $44.17 | 99,533 | — | — |
| 1993-04-29 | $26.63 | $44.17 | 45,900 | — | — |
| 1993-04-28 | $27.00 | $44.79 | 52,533 | — | — |
| 1993-04-27 | $26.63 | $44.17 | 30,533 | — | — |
| 1993-04-26 | $26.63 | $44.17 | 24,700 | — | — |
| 1993-04-23 | $26.63 | $44.17 | 76,200 | — | — |
| 1993-04-22 | $26.25 | $43.55 | 31,500 | — | — |
| 1993-04-21 | $26.25 | $43.55 | 35,500 | — | — |
| 1993-04-20 | $26.63 | $44.17 | 51,633 | — | — |
| 1993-04-19 | $26.25 | $43.55 | 41,533 | — | — |
| 1993-04-16 | $26.25 | $43.55 | 79,733 | — | — |
| 1993-04-15 | $26.25 | $43.55 | 270,333 | — | — |
| 1993-04-14 | $26.63 | $44.17 | 38,300 | — | — |
| 1993-04-13 | $26.25 | $43.55 | 64,833 | — | — |
| 1993-04-12 | $26.25 | $43.55 | 39,300 | — | — |
| 1993-04-08 | $26.25 | $43.55 | 33,400 | — | — |
| 1993-04-07 | $26.25 | $43.20 | 53,733 | — | — |
| 1993-04-06 | $26.63 | $43.82 | 50,100 | — | — |
| 1993-04-05 | $26.63 | $43.82 | 30,167 | — | — |
| 1993-04-02 | $26.25 | $43.20 | 49,033 | — | — |
| 1993-04-01 | $26.25 | $43.20 | 45,567 | — | — |
| 1993-03-31 | $26.25 | $43.20 | 29,967 | — | — |
| 1993-03-30 | $26.25 | $43.20 | 30,467 | — | — |
| 1993-03-29 | $26.25 | $43.20 | 90,467 | — | — |
| 1993-03-26 | $26.63 | $43.82 | 42,167 | — | — |
| 1993-03-25 | $26.63 | $43.82 | 36,200 | — | — |
| 1993-03-24 | $26.63 | $43.82 | 37,433 | — | — |
| 1993-03-23 | $26.63 | $43.82 | 43,900 | — | — |
| 1993-03-22 | $26.25 | $43.20 | 30,833 | — | — |
| 1993-03-19 | $27.00 | $44.44 | 38,700 | — | — |
| 1993-03-18 | $27.00 | $44.44 | 35,867 | — | — |
| 1993-03-17 | $26.63 | $43.82 | 34,067 | — | — |
| 1993-03-16 | $27.00 | $44.44 | 21,267 | — | — |
| 1993-03-15 | $27.00 | $44.44 | 29,200 | — | — |
| 1993-03-12 | $27.00 | $44.44 | 50,567 | — | — |
| 1993-03-11 | $27.00 | $44.44 | 29,433 | — | — |
| 1993-03-10 | $27.00 | $44.44 | 30,800 | — | — |
| 1993-03-09 | $26.63 | $43.82 | 52,667 | — | — |
| 1993-03-08 | $27.00 | $44.10 | 69,300 | — | — |
| 1993-03-05 | $27.00 | $44.10 | 48,600 | — | — |
| 1993-03-04 | $27.00 | $44.10 | 44,367 | — | — |
| 1993-03-03 | $27.00 | $44.10 | 68,800 | — | — |
| 1993-03-02 | $27.00 | $44.10 | 94,367 | — | — |
| 1993-03-01 | $26.63 | $43.48 | 33,567 | — | — |
| 1993-02-26 | $27.00 | $44.10 | 37,267 | — | — |
| 1993-02-25 | $27.00 | $44.10 | 73,000 | — | — |
| 1993-02-24 | $26.63 | $43.48 | 85,433 | — | — |
| 1993-02-23 | $27.00 | $44.10 | 133,267 | — | — |
| 1993-02-22 | $27.38 | $44.71 | 86,167 | — | — |
| 1993-02-19 | $27.75 | $45.32 | 45,800 | — | — |
| 1993-02-18 | $27.75 | $45.32 | 41,400 | — | — |
| 1993-02-17 | $27.75 | $45.32 | 39,400 | — | — |
| 1993-02-16 | $28.13 | $45.93 | 28,733 | — | — |
| 1993-02-12 | $28.13 | $45.93 | 79,667 | — | — |
| 1993-02-11 | $28.13 | $45.93 | 35,867 | — | — |
| 1993-02-10 | $27.75 | $45.32 | 44,833 | — | — |
| 1993-02-09 | $27.75 | $45.32 | 32,533 | — | — |
| 1993-02-08 | $28.50 | $46.21 | 28,133 | — | — |
| 1993-02-05 | $28.13 | $45.60 | 75,400 | — | — |
| 1993-02-04 | $28.13 | $45.60 | 24,267 | — | — |
| 1993-02-03 | $28.50 | $46.21 | 31,367 | — | — |
| 1993-02-02 | $28.50 | $46.21 | 26,400 | — | — |
| 1993-02-01 | $28.13 | $45.60 | 31,600 | — | — |
| 1993-01-29 | $28.13 | $45.60 | 27,200 | — | — |
| 1993-01-28 | $28.13 | $45.60 | 41,000 | — | — |
| 1993-01-27 | $28.13 | $45.60 | 33,067 | — | — |
| 1993-01-26 | $28.50 | $46.21 | 38,067 | — | — |
| 1993-01-25 | $28.13 | $45.60 | 48,467 | — | — |
| 1993-01-22 | $28.50 | $46.21 | 62,033 | — | — |
| 1993-01-21 | $28.50 | $46.21 | 61,467 | — | — |
| 1993-01-20 | $28.13 | $45.60 | 37,333 | — | — |
| 1993-01-19 | $27.75 | $44.99 | 37,333 | — | — |
| 1993-01-18 | $27.75 | $44.99 | 45,200 | — | — |
| 1993-01-15 | $27.75 | $44.99 | 56,067 | — | — |
| 1993-01-14 | $27.38 | $44.38 | 100,867 | — | — |
| 1993-01-13 | $27.00 | $43.77 | 67,133 | — | — |
| 1993-01-12 | $26.63 | $43.17 | 51,433 | — | — |
| 1993-01-11 | $26.63 | $43.17 | 75,700 | — | — |
| 1993-01-08 | $26.63 | $42.83 | 61,633 | — | — |
| 1993-01-07 | $27.00 | $43.43 | 53,800 | — | — |
| 1993-01-06 | $27.00 | $43.43 | 65,300 | — | — |
| 1993-01-05 | $26.25 | $42.22 | 99,067 | — | — |
| 1993-01-04 | $26.25 | $42.22 | 64,233 | — | — |