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
- 1980-03-18 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 | $28.75 | $28.75 | 4,820 | — | — |
| 1993-12-30 | $26.88 | $26.87 | 200 | — | — |
| 1993-12-29 | $26.88 | $26.87 | 1,440 | — | — |
| 1993-12-28 | $26.88 | $26.87 | 140 | — | — |
| 1993-12-27 | $26.88 | $26.87 | 1,440 | — | — |
| 1993-12-23 | $26.25 | $26.25 | 1,420 | — | — |
| 1993-12-22 | $26.25 | $26.25 | 5,800 | — | — |
| 1993-12-21 | $26.25 | $26.25 | 80 | — | — |
| 1993-12-20 | $26.88 | $26.87 | 940 | — | — |
| 1993-12-17 | $28.13 | $28.12 | 5,780 | — | — |
| 1993-12-16 | $28.13 | $28.12 | 1,100 | — | — |
| 1993-12-15 | $28.13 | $28.12 | 1,920 | — | — |
| 1993-12-14 | $28.75 | $28.75 | 3,040 | — | — |
| 1993-12-13 | $27.50 | $27.50 | 680 | — | — |
| 1993-12-10 | $28.13 | $28.12 | 540 | — | — |
| 1993-12-09 | $28.13 | $28.12 | 340 | — | — |
| 1993-12-08 | $28.13 | $28.12 | 300 | — | — |
| 1993-12-07 | $28.13 | $28.12 | 1,640 | — | — |
| 1993-12-06 | $28.75 | $28.75 | 2,200 | — | — |
| 1993-12-03 | $31.25 | $31.25 | 7,720 | — | — |
| 1993-12-02 | $28.13 | $28.12 | 4,160 | — | — |
| 1993-12-01 | $29.38 | $29.37 | 1,000 | — | — |
| 1993-11-30 | $26.88 | $26.87 | 7,600 | — | — |
| 1993-11-29 | $26.25 | $26.25 | 3,700 | — | — |
| 1993-11-26 | $27.50 | $27.50 | 2,000 | — | — |
| 1993-11-24 | $28.13 | $28.12 | 1,740 | — | — |
| 1993-11-23 | $29.38 | $29.37 | 880 | — | — |
| 1993-11-22 | $28.13 | $28.12 | 320 | — | — |
| 1993-11-19 | $28.13 | $28.12 | 160 | — | — |
| 1993-11-18 | $27.50 | $27.50 | 0 | — | — |
| 1993-11-17 | $27.50 | $27.50 | 0 | — | — |
| 1993-11-16 | $27.50 | $27.50 | 120 | — | — |
| 1993-11-15 | $27.50 | $27.50 | 7,100 | — | — |
| 1993-11-12 | $30.63 | $30.62 | 6,240 | — | — |
| 1993-11-11 | $29.38 | $29.37 | 4,180 | — | — |
| 1993-11-10 | $31.25 | $31.25 | 380 | — | — |
| 1993-11-09 | $31.25 | $31.25 | 3,140 | — | — |
| 1993-11-08 | $30.63 | $30.62 | 1,200 | — | — |
| 1993-11-05 | $30.63 | $30.62 | 1,020 | — | — |
| 1993-11-04 | $30.00 | $30.00 | 2,260 | — | — |
| 1993-11-03 | $31.25 | $31.25 | 520 | — | — |
| 1993-11-02 | $30.00 | $30.00 | 0 | — | — |
| 1993-11-01 | $30.00 | $30.00 | 380 | — | — |
| 1993-10-29 | $30.00 | $30.00 | 560 | — | — |
| 1993-10-28 | $30.00 | $30.00 | 200 | — | — |
| 1993-10-27 | $30.00 | $30.00 | 1,140 | — | — |
| 1993-10-26 | $31.88 | $31.88 | 360 | — | — |
| 1993-10-25 | $30.63 | $30.62 | 1,420 | — | — |
| 1993-10-22 | $32.50 | $32.50 | 480 | — | — |
| 1993-10-21 | $30.00 | $30.00 | 80 | — | — |
| 1993-10-20 | $32.50 | $32.50 | 1,540 | — | — |
| 1993-10-19 | $32.50 | $32.50 | 3,480 | — | — |
| 1993-10-18 | $32.81 | $32.81 | 2,220 | — | — |
| 1993-10-15 | $33.13 | $33.12 | 1,280 | — | — |
| 1993-10-14 | $32.50 | $32.50 | 9,240 | — | — |
| 1993-10-13 | $35.00 | $35.00 | 100 | — | — |
| 1993-10-12 | $33.13 | $33.12 | 620 | — | — |
| 1993-10-11 | $33.75 | $33.75 | 1,720 | — | — |
| 1993-10-08 | $33.13 | $33.12 | 440 | — | — |
| 1993-10-07 | $35.63 | $35.62 | 1,760 | — | — |
| 1993-10-06 | $35.00 | $35.00 | 5,820 | — | — |
| 1993-10-05 | $33.75 | $33.75 | 27,980 | — | — |
| 1993-10-04 | $35.00 | $35.00 | 13,880 | — | — |
| 1993-10-01 | $32.50 | $32.50 | 5,440 | — | — |
| 1993-09-30 | $30.63 | $30.62 | 3,160 | — | — |
| 1993-09-29 | $28.75 | $28.75 | 2,460 | — | — |
| 1993-09-28 | $30.63 | $30.62 | 7,780 | — | — |
| 1993-09-27 | $28.75 | $28.75 | 3,820 | — | — |
| 1993-09-24 | $26.88 | $26.87 | 11,340 | — | — |
| 1993-09-23 | $26.88 | $26.87 | 6,160 | — | — |
| 1993-09-22 | $26.25 | $26.25 | 4,580 | — | — |
| 1993-09-21 | $26.25 | $26.25 | 0 | — | — |
| 1993-09-20 | $26.25 | $26.25 | 60 | — | — |
| 1993-09-17 | $23.75 | $23.75 | 140 | — | — |
| 1993-09-16 | $24.38 | $24.38 | 1,960 | — | — |
| 1993-09-15 | $26.25 | $26.25 | 2,560 | — | — |
| 1993-09-14 | $25.00 | $25.00 | 1,720 | — | — |
| 1993-09-13 | $25.00 | $25.00 | 2,780 | — | — |
| 1993-09-10 | $25.00 | $25.00 | 5,020 | — | — |
| 1993-09-09 | $25.00 | $25.00 | 720 | — | — |
| 1993-09-08 | $25.00 | $25.00 | 9,340 | — | — |
| 1993-09-07 | $23.75 | $23.75 | 1,880 | — | — |
| 1993-09-03 | $23.13 | $23.13 | 0 | — | — |
| 1993-09-02 | $23.13 | $23.13 | 400 | — | — |
| 1993-09-01 | $21.25 | $21.25 | 480 | — | — |
| 1993-08-31 | $23.13 | $23.13 | 3,320 | — | — |
| 1993-08-30 | $23.13 | $23.13 | 5,080 | — | — |
| 1993-08-27 | $24.38 | $24.38 | 1,360 | — | — |
| 1993-08-26 | $24.38 | $24.38 | 4,240 | — | — |
| 1993-08-25 | $24.38 | $24.38 | 300 | — | — |
| 1993-08-24 | $23.75 | $23.75 | 0 | — | — |
| 1993-08-23 | $23.75 | $23.75 | 1,800 | — | — |
| 1993-08-20 | $23.75 | $23.75 | 4,420 | — | — |
| 1993-08-19 | $23.13 | $23.13 | 5,220 | — | — |
| 1993-08-18 | $23.13 | $23.13 | 1,460 | — | — |
| 1993-08-17 | $22.50 | $22.50 | 3,880 | — | — |
| 1993-08-16 | $21.88 | $21.87 | 2,300 | — | — |
| 1993-08-13 | $22.50 | $22.50 | 3,000 | — | — |
| 1993-08-12 | $21.88 | $21.87 | 220 | — | — |
| 1993-08-11 | $21.88 | $21.87 | 600 | — | — |
| 1993-08-10 | $21.25 | $21.25 | 2,520 | — | — |
| 1993-08-09 | $22.50 | $22.50 | 800 | — | — |
| 1993-08-06 | $22.50 | $22.50 | 0 | — | — |
| 1993-08-05 | $22.50 | $22.50 | 900 | — | — |
| 1993-08-04 | $22.50 | $22.50 | 460 | — | — |
| 1993-08-03 | $25.00 | $25.00 | 240 | — | — |
| 1993-08-02 | $23.75 | $23.75 | 300 | — | — |
| 1993-07-30 | $23.13 | $23.13 | 0 | — | — |
| 1993-07-29 | $23.13 | $23.13 | 300 | — | — |
| 1993-07-28 | $23.75 | $23.75 | 300 | — | — |
| 1993-07-27 | $23.75 | $23.75 | 240 | — | — |
| 1993-07-26 | $25.63 | $25.62 | 1,620 | — | — |
| 1993-07-23 | $25.00 | $25.00 | 1,000 | — | — |
| 1993-07-22 | $26.25 | $26.25 | 2,520 | — | — |
| 1993-07-21 | $27.50 | $27.50 | 200 | — | — |
| 1993-07-20 | $25.00 | $25.00 | 320 | — | — |
| 1993-07-19 | $25.00 | $25.00 | 640 | — | — |
| 1993-07-16 | $25.00 | $25.00 | 0 | — | — |
| 1993-07-15 | $25.00 | $25.00 | 600 | — | — |
| 1993-07-14 | $26.25 | $26.25 | 4,720 | — | — |
| 1993-07-13 | $26.25 | $26.25 | 1,400 | — | — |
| 1993-07-12 | $26.25 | $26.25 | 580 | — | — |
| 1993-07-09 | $26.25 | $26.25 | 1,080 | — | — |
| 1993-07-08 | $26.25 | $26.25 | 3,740 | — | — |
| 1993-07-07 | $26.88 | $26.87 | 4,140 | — | — |
| 1993-07-06 | $23.75 | $23.75 | 280 | — | — |
| 1993-07-02 | $24.69 | $24.69 | 800 | — | — |
| 1993-07-01 | $25.00 | $25.00 | 4,760 | — | — |
| 1993-06-30 | $26.88 | $26.87 | 200 | — | — |
| 1993-06-29 | $28.13 | $28.12 | 200 | — | — |
| 1993-06-28 | $27.50 | $27.50 | 2,140 | — | — |
| 1993-06-25 | $25.63 | $25.62 | 920 | — | — |
| 1993-06-24 | $25.63 | $25.62 | 2,540 | — | — |
| 1993-06-23 | $26.25 | $26.25 | 1,860 | — | — |
| 1993-06-22 | $26.88 | $26.87 | 700 | — | — |
| 1993-06-21 | $28.13 | $28.12 | 3,800 | — | — |
| 1993-06-18 | $28.13 | $28.12 | 3,920 | — | — |
| 1993-06-17 | $29.38 | $29.37 | 2,380 | — | — |
| 1993-06-16 | $26.88 | $26.87 | 6,220 | — | — |
| 1993-06-15 | $27.50 | $27.50 | 3,120 | — | — |
| 1993-06-14 | $26.88 | $26.87 | 3,900 | — | — |
| 1993-06-11 | $26.56 | $26.56 | 1,480 | — | — |
| 1993-06-10 | $26.25 | $26.25 | 1,720 | — | — |
| 1993-06-09 | $28.13 | $28.12 | 1,340 | — | — |
| 1993-06-08 | $27.50 | $27.50 | 3,220 | — | — |
| 1993-06-07 | $25.63 | $25.62 | 5,680 | — | — |
| 1993-06-04 | $25.00 | $25.00 | 3,020 | — | — |
| 1993-06-03 | $22.50 | $22.50 | 1,220 | — | — |
| 1993-06-02 | $22.81 | $22.81 | 3,180 | — | — |
| 1993-06-01 | $21.88 | $21.87 | 720 | — | — |
| 1993-05-28 | $21.25 | $21.25 | 420 | — | — |
| 1993-05-27 | $20.63 | $20.62 | 500 | — | — |
| 1993-05-26 | $20.47 | $20.47 | 9,100 | — | — |
| 1993-05-25 | $20.63 | $20.62 | 0 | — | — |
| 1993-05-24 | $20.63 | $20.62 | 7,780 | — | — |
| 1993-05-21 | $20.63 | $20.62 | 5,220 | — | — |
| 1993-05-20 | $20.63 | $20.62 | 2,360 | — | — |
| 1993-05-19 | $20.00 | $20.00 | 4,660 | — | — |
| 1993-05-18 | $20.00 | $20.00 | 9,060 | — | — |
| 1993-05-17 | $21.25 | $21.25 | 400 | — | — |
| 1993-05-14 | $21.25 | $21.25 | 20 | — | — |
| 1993-05-13 | $19.38 | $19.38 | 1,520 | — | — |
| 1993-05-12 | $20.00 | $20.00 | 340 | — | — |
| 1993-05-11 | $20.00 | $20.00 | 2,960 | — | — |
| 1993-05-10 | $19.38 | $19.38 | 0 | — | — |
| 1993-05-07 | $19.38 | $19.38 | 80 | — | — |
| 1993-05-06 | $19.38 | $19.38 | 200 | — | — |
| 1993-05-05 | $19.38 | $19.38 | 260 | — | — |
| 1993-05-04 | $19.38 | $19.38 | 0 | — | — |
| 1993-05-03 | $19.38 | $19.38 | 1,480 | — | — |
| 1993-04-30 | $20.63 | $20.62 | 2,780 | — | — |
| 1993-04-29 | $20.63 | $20.62 | 280 | — | — |
| 1993-04-28 | $20.00 | $20.00 | 100 | — | — |
| 1993-04-27 | $20.00 | $20.00 | 0 | — | — |
| 1993-04-26 | $20.00 | $20.00 | 3,140 | — | — |
| 1993-04-23 | $20.00 | $20.00 | 300 | — | — |
| 1993-04-22 | $20.63 | $20.62 | 0 | — | — |
| 1993-04-21 | $20.63 | $20.62 | 1,120 | — | — |
| 1993-04-20 | $21.25 | $21.25 | 180 | — | — |
| 1993-04-19 | $21.25 | $21.25 | 840 | — | — |
| 1993-04-16 | $20.31 | $20.31 | 440 | — | — |
| 1993-04-15 | $19.38 | $19.38 | 820 | — | — |
| 1993-04-14 | $19.38 | $19.38 | 840 | — | — |
| 1993-04-13 | $19.69 | $19.69 | 2,260 | — | — |
| 1993-04-12 | $20.00 | $20.00 | 3,560 | — | — |
| 1993-04-08 | $20.00 | $20.00 | 380 | — | — |
| 1993-04-07 | $18.75 | $18.75 | 420 | — | — |
| 1993-04-06 | $16.88 | $16.87 | 10,760 | — | — |
| 1993-04-05 | $20.00 | $20.00 | 80 | — | — |
| 1993-04-02 | $21.25 | $21.25 | 2,440 | — | — |
| 1993-04-01 | $22.50 | $22.50 | 120 | — | — |
| 1993-03-31 | $21.25 | $21.25 | 1,240 | — | — |
| 1993-03-30 | $21.25 | $21.25 | 420 | — | — |
| 1993-03-29 | $22.50 | $22.50 | 0 | — | — |
| 1993-03-26 | $22.50 | $22.50 | 720 | — | — |
| 1993-03-25 | $21.25 | $21.25 | 500 | — | — |
| 1993-03-24 | $23.75 | $23.75 | 40 | — | — |
| 1993-03-23 | $21.88 | $21.87 | 20 | — | — |
| 1993-03-22 | $22.50 | $22.50 | 1,520 | — | — |
| 1993-03-19 | $23.13 | $23.13 | 620 | — | — |
| 1993-03-18 | $21.88 | $21.87 | 0 | — | — |
| 1993-03-17 | $21.88 | $21.87 | 1,580 | — | — |
| 1993-03-16 | $22.50 | $22.50 | 1,060 | — | — |
| 1993-03-15 | $21.88 | $21.87 | 1,780 | — | — |
| 1993-03-12 | $21.88 | $21.87 | 400 | — | — |
| 1993-03-11 | $23.75 | $23.75 | 440 | — | — |
| 1993-03-10 | $23.75 | $23.75 | 1,000 | — | — |
| 1993-03-09 | $21.25 | $21.25 | 240 | — | — |
| 1993-03-08 | $22.50 | $22.50 | 3,080 | — | — |
| 1993-03-05 | $24.38 | $24.38 | 200 | — | — |
| 1993-03-04 | $23.13 | $23.13 | 3,540 | — | — |
| 1993-03-03 | $22.50 | $22.50 | 140 | — | — |
| 1993-03-02 | $25.00 | $25.00 | 620 | — | — |
| 1993-03-01 | $24.06 | $24.06 | 240 | — | — |
| 1993-02-26 | $25.00 | $25.00 | 840 | — | — |
| 1993-02-25 | $25.00 | $25.00 | 1,280 | — | — |
| 1993-02-24 | $25.00 | $25.00 | 400 | — | — |
| 1993-02-23 | $24.38 | $24.38 | 1,000 | — | — |
| 1993-02-22 | $23.75 | $23.75 | 400 | — | — |
| 1993-02-19 | $25.00 | $25.00 | 1,240 | — | — |
| 1993-02-18 | $23.75 | $23.75 | 40 | — | — |
| 1993-02-17 | $24.38 | $24.38 | 440 | — | — |
| 1993-02-16 | $23.75 | $23.75 | 2,500 | — | — |
| 1993-02-12 | $25.00 | $25.00 | 800 | — | — |
| 1993-02-11 | $25.63 | $25.62 | 10,880 | — | — |
| 1993-02-10 | $25.63 | $25.62 | 80 | — | — |
| 1993-02-09 | $25.94 | $25.94 | 1,320 | — | — |
| 1993-02-08 | $27.50 | $27.50 | 240 | — | — |
| 1993-02-05 | $28.13 | $28.12 | 100 | — | — |
| 1993-02-04 | $26.25 | $26.25 | 1,460 | — | — |
| 1993-02-03 | $26.25 | $26.25 | 420 | — | — |
| 1993-02-02 | $26.25 | $26.25 | 40 | — | — |
| 1993-02-01 | $26.25 | $26.25 | 620 | — | — |
| 1993-01-29 | $28.75 | $28.75 | 2,620 | — | — |
| 1993-01-28 | $26.88 | $26.87 | 6,440 | — | — |
| 1993-01-27 | $26.88 | $26.87 | 780 | — | — |
| 1993-01-26 | $28.13 | $28.12 | 2,660 | — | — |
| 1993-01-25 | $28.13 | $28.12 | 260 | — | — |
| 1993-01-22 | $28.13 | $28.12 | 3,060 | — | — |
| 1993-01-21 | $28.75 | $28.75 | 1,220 | — | — |
| 1993-01-20 | $29.38 | $29.37 | 500 | — | — |
| 1993-01-19 | $29.38 | $29.37 | 1,060 | — | — |
| 1993-01-18 | $30.00 | $30.00 | 6,100 | — | — |
| 1993-01-15 | $28.75 | $28.75 | 440 | — | — |
| 1993-01-14 | $29.38 | $29.37 | 4,280 | — | — |
| 1993-01-13 | $29.38 | $29.37 | 1,020 | — | — |
| 1993-01-12 | $28.75 | $28.75 | 100 | — | — |
| 1993-01-11 | $29.38 | $29.37 | 5,360 | — | — |
| 1993-01-08 | $28.75 | $28.75 | 1,300 | — | — |
| 1993-01-07 | $28.13 | $28.12 | 1,100 | — | — |
| 1993-01-06 | $28.13 | $28.12 | 4,800 | — | — |
| 1993-01-05 | $26.25 | $26.25 | 3,180 | — | — |
| 1993-01-04 | $25.63 | $25.62 | 900 | — | — |