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
- 1983-09-14 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 | $25.60 | $34.28 | 164,672 | — | — |
| 1993-12-30 | $25.33 | $33.92 | 702,281 | — | — |
| 1993-12-29 | $26.49 | $35.47 | 761,344 | — | — |
| 1993-12-28 | $25.51 | $34.16 | 623,109 | — | — |
| 1993-12-27 | $24.80 | $33.21 | 287,578 | — | — |
| 1993-12-23 | $24.53 | $32.85 | 630,984 | — | — |
| 1993-12-22 | $23.47 | $31.42 | 710,859 | — | — |
| 1993-12-21 | $22.67 | $30.35 | 271,547 | — | — |
| 1993-12-20 | $23.11 | $30.95 | 414,422 | — | — |
| 1993-12-17 | $23.47 | $31.42 | 636,047 | — | — |
| 1993-12-16 | $23.47 | $31.42 | 417,656 | — | — |
| 1993-12-15 | $22.93 | $30.71 | 406,266 | — | — |
| 1993-12-14 | $21.69 | $29.04 | 627,891 | — | — |
| 1993-12-13 | $22.31 | $29.87 | 513,141 | — | — |
| 1993-12-10 | $23.11 | $30.95 | 294,750 | — | — |
| 1993-12-09 | $23.47 | $31.42 | 658,688 | — | — |
| 1993-12-08 | $23.02 | $30.83 | 721,266 | — | — |
| 1993-12-07 | $24.00 | $32.14 | 450,281 | — | — |
| 1993-12-06 | $24.89 | $33.33 | 502,031 | — | — |
| 1993-12-03 | $24.89 | $33.33 | 376,172 | — | — |
| 1993-12-02 | $24.18 | $32.37 | 556,734 | — | — |
| 1993-12-01 | $25.07 | $33.56 | 705,656 | — | — |
| 1993-11-30 | $23.73 | $31.78 | 503,438 | — | — |
| 1993-11-29 | $22.93 | $30.71 | 207,422 | — | — |
| 1993-11-26 | $23.38 | $31.30 | 55,969 | — | — |
| 1993-11-24 | $23.47 | $31.42 | 314,156 | — | — |
| 1993-11-23 | $23.47 | $31.42 | 565,875 | — | — |
| 1993-11-22 | $22.22 | $29.76 | 1,149,328 | — | — |
| 1993-11-19 | $23.91 | $32.02 | 369,703 | — | — |
| 1993-11-18 | $24.36 | $32.61 | 414,422 | — | — |
| 1993-11-17 | $23.82 | $31.90 | 1,254,094 | — | — |
| 1993-11-16 | $24.18 | $32.37 | 952,875 | — | — |
| 1993-11-15 | $25.24 | $33.80 | 160,875 | — | — |
| 1993-11-12 | $25.69 | $34.40 | 141,469 | — | — |
| 1993-11-11 | $26.13 | $34.99 | 427,781 | — | — |
| 1993-11-10 | $26.31 | $35.23 | 516,516 | — | — |
| 1993-11-09 | $25.33 | $33.92 | 381,656 | — | — |
| 1993-11-08 | $25.51 | $34.16 | 496,406 | — | — |
| 1993-11-05 | $25.16 | $33.68 | 480,094 | — | — |
| 1993-11-04 | $24.18 | $32.37 | 662,344 | — | — |
| 1993-11-03 | $26.13 | $34.99 | 315,703 | — | — |
| 1993-11-02 | $27.20 | $36.42 | 560,109 | — | — |
| 1993-11-01 | $26.67 | $35.71 | 639,563 | — | — |
| 1993-10-29 | $27.20 | $36.42 | 614,953 | — | — |
| 1993-10-28 | $26.40 | $35.35 | 543,094 | — | — |
| 1993-10-27 | $26.31 | $35.23 | 365,766 | — | — |
| 1993-10-26 | $25.51 | $34.16 | 373,781 | — | — |
| 1993-10-25 | $25.51 | $34.16 | 329,906 | — | — |
| 1993-10-22 | $25.07 | $33.56 | 360,000 | — | — |
| 1993-10-21 | $24.89 | $33.33 | 456,891 | — | — |
| 1993-10-20 | $25.42 | $34.04 | 416,531 | — | — |
| 1993-10-19 | $24.53 | $32.85 | 561,938 | — | — |
| 1993-10-18 | $26.04 | $34.87 | 516,094 | — | — |
| 1993-10-15 | $26.93 | $36.06 | 429,469 | — | — |
| 1993-10-14 | $27.56 | $36.90 | 665,719 | — | — |
| 1993-10-13 | $27.82 | $37.25 | 1,445,344 | — | — |
| 1993-10-12 | $27.11 | $36.30 | 1,356,328 | — | — |
| 1993-10-11 | $24.18 | $32.37 | 366,891 | — | — |
| 1993-10-08 | $24.18 | $32.37 | 359,719 | — | — |
| 1993-10-07 | $24.80 | $33.21 | 161,438 | — | — |
| 1993-10-06 | $25.16 | $33.68 | 198,281 | — | — |
| 1993-10-05 | $24.89 | $33.33 | 131,484 | — | — |
| 1993-10-04 | $25.16 | $33.68 | 212,766 | — | — |
| 1993-10-01 | $25.33 | $33.92 | 526,219 | — | — |
| 1993-09-30 | $25.42 | $34.04 | 430,594 | — | — |
| 1993-09-29 | $24.89 | $33.33 | 368,719 | — | — |
| 1993-09-28 | $24.71 | $33.09 | 162,422 | — | — |
| 1993-09-27 | $25.16 | $33.68 | 662,344 | — | — |
| 1993-09-24 | $25.24 | $33.80 | 328,781 | — | — |
| 1993-09-23 | $25.60 | $34.28 | 315,000 | — | — |
| 1993-09-22 | $25.60 | $34.28 | 743,063 | — | — |
| 1993-09-21 | $24.71 | $33.09 | 315,000 | — | — |
| 1993-09-20 | $24.89 | $33.33 | 250,594 | — | — |
| 1993-09-17 | $24.89 | $33.33 | 271,688 | — | — |
| 1993-09-16 | $25.07 | $33.56 | 513,422 | — | — |
| 1993-09-15 | $24.18 | $32.37 | 411,047 | — | — |
| 1993-09-14 | $23.47 | $31.42 | 306,422 | — | — |
| 1993-09-13 | $23.20 | $31.06 | 523,828 | — | — |
| 1993-09-10 | $23.38 | $31.30 | 518,484 | — | — |
| 1993-09-09 | $23.56 | $31.54 | 1,007,297 | — | — |
| 1993-09-08 | $23.64 | $31.66 | 1,290,938 | — | — |
| 1993-09-07 | $24.62 | $32.97 | 768,797 | — | — |
| 1993-09-03 | $24.98 | $33.44 | 651,375 | — | — |
| 1993-09-02 | $24.98 | $33.44 | 834,891 | — | — |
| 1993-09-01 | $24.44 | $32.73 | 922,922 | — | — |
| 1993-08-31 | $23.64 | $31.66 | 1,329,469 | — | — |
| 1993-08-30 | $23.11 | $30.95 | 1,066,078 | — | — |
| 1993-08-27 | $21.51 | $28.80 | 292,219 | — | — |
| 1993-08-26 | $21.51 | $28.80 | 238,219 | — | — |
| 1993-08-25 | $21.60 | $28.92 | 280,547 | — | — |
| 1993-08-24 | $21.87 | $29.28 | 196,313 | — | — |
| 1993-08-23 | $21.33 | $28.56 | 243,000 | — | — |
| 1993-08-20 | $21.42 | $28.68 | 369,281 | — | — |
| 1993-08-19 | $21.51 | $28.80 | 415,969 | — | — |
| 1993-08-18 | $22.22 | $29.76 | 508,922 | — | — |
| 1993-08-17 | $21.60 | $28.92 | 540,422 | — | — |
| 1993-08-16 | $22.04 | $29.52 | 408,234 | — | — |
| 1993-08-13 | $21.96 | $29.40 | 482,906 | — | — |
| 1993-08-12 | $22.31 | $29.87 | 1,014,328 | — | — |
| 1993-08-11 | $23.02 | $30.83 | 843,188 | — | — |
| 1993-08-10 | $21.87 | $29.28 | 384,609 | — | — |
| 1993-08-09 | $21.78 | $29.16 | 531,844 | — | — |
| 1993-08-06 | $21.96 | $29.40 | 783,563 | — | — |
| 1993-08-05 | $21.33 | $28.56 | 649,125 | — | — |
| 1993-08-04 | $21.33 | $28.56 | 1,125,141 | — | — |
| 1993-08-03 | $21.60 | $28.92 | 391,781 | — | — |
| 1993-08-02 | $21.69 | $29.04 | 338,063 | — | — |
| 1993-07-30 | $21.69 | $29.04 | 373,500 | — | — |
| 1993-07-29 | $22.13 | $29.64 | 928,547 | — | — |
| 1993-07-28 | $21.24 | $28.45 | 776,953 | — | — |
| 1993-07-27 | $20.27 | $27.14 | 250,734 | — | — |
| 1993-07-26 | $20.27 | $27.14 | 302,203 | — | — |
| 1993-07-23 | $19.64 | $26.30 | 242,156 | — | — |
| 1993-07-22 | $18.84 | $25.23 | 578,953 | — | — |
| 1993-07-21 | $18.93 | $25.35 | 375,469 | — | — |
| 1993-07-20 | $19.64 | $26.30 | 629,156 | — | — |
| 1993-07-19 | $19.64 | $26.30 | 378,281 | — | — |
| 1993-07-16 | $20.53 | $27.49 | 1,221,047 | — | — |
| 1993-07-15 | $20.71 | $27.73 | 909,281 | — | — |
| 1993-07-14 | $20.09 | $26.90 | 1,133,719 | — | — |
| 1993-07-13 | $19.20 | $25.71 | 309,656 | — | — |
| 1993-07-12 | $18.93 | $25.35 | 279,141 | — | — |
| 1993-07-09 | $18.84 | $25.23 | 317,531 | — | — |
| 1993-07-08 | $18.49 | $24.76 | 224,297 | — | — |
| 1993-07-07 | $18.49 | $24.76 | 483,750 | — | — |
| 1993-07-06 | $18.76 | $25.11 | 375,469 | — | — |
| 1993-07-02 | $19.56 | $26.18 | 296,719 | — | — |
| 1993-07-01 | $19.73 | $26.42 | 326,250 | — | — |
| 1993-06-30 | $19.73 | $26.42 | 480,234 | — | — |
| 1993-06-29 | $19.73 | $26.42 | 359,578 | — | — |
| 1993-06-28 | $19.82 | $26.54 | 533,953 | — | — |
| 1993-06-25 | $19.64 | $26.30 | 894,094 | — | — |
| 1993-06-24 | $18.76 | $25.11 | 479,531 | — | — |
| 1993-06-23 | $18.67 | $24.99 | 194,063 | — | — |
| 1993-06-22 | $18.93 | $25.35 | 760,078 | — | — |
| 1993-06-21 | $19.11 | $25.59 | 280,266 | — | — |
| 1993-06-18 | $19.20 | $25.71 | 221,484 | — | — |
| 1993-06-17 | $19.73 | $26.42 | 255,656 | — | — |
| 1993-06-16 | $19.82 | $26.54 | 754,453 | — | — |
| 1993-06-15 | $19.11 | $25.59 | 715,219 | — | — |
| 1993-06-14 | $19.02 | $25.47 | 525,516 | — | — |
| 1993-06-11 | $18.84 | $25.23 | 698,766 | — | — |
| 1993-06-10 | $18.49 | $24.76 | 964,969 | — | — |
| 1993-06-09 | $18.13 | $24.28 | 439,734 | — | — |
| 1993-06-08 | $18.13 | $24.28 | 440,859 | — | — |
| 1993-06-07 | $18.67 | $24.99 | 702,984 | — | — |
| 1993-06-04 | $19.56 | $26.18 | 1,793,813 | — | — |
| 1993-06-03 | $18.76 | $25.11 | 954,563 | — | — |
| 1993-06-02 | $18.22 | $24.40 | 478,266 | — | — |
| 1993-06-01 | $18.58 | $24.88 | 586,828 | — | — |
| 1993-05-28 | $18.13 | $24.28 | 735,188 | — | — |
| 1993-05-27 | $18.67 | $24.99 | 1,464,891 | — | — |
| 1993-05-26 | $17.69 | $23.69 | 750,797 | — | — |
| 1993-05-25 | $17.16 | $22.97 | 389,953 | — | — |
| 1993-05-24 | $16.36 | $21.90 | 324,984 | — | — |
| 1993-05-21 | $16.89 | $22.61 | 205,594 | — | — |
| 1993-05-20 | $16.98 | $22.73 | 497,953 | — | — |
| 1993-05-19 | $16.80 | $22.49 | 481,781 | — | — |
| 1993-05-18 | $16.53 | $22.14 | 308,953 | — | — |
| 1993-05-17 | $16.09 | $21.54 | 267,891 | — | — |
| 1993-05-14 | $16.53 | $22.14 | 505,688 | — | — |
| 1993-05-13 | $16.00 | $21.42 | 383,906 | — | — |
| 1993-05-12 | $15.56 | $20.83 | 220,781 | — | — |
| 1993-05-11 | $15.73 | $21.07 | 209,109 | — | — |
| 1993-05-10 | $15.47 | $20.71 | 262,547 | — | — |
| 1993-05-07 | $15.38 | $20.59 | 290,250 | — | — |
| 1993-05-06 | $15.11 | $20.23 | 473,344 | — | — |
| 1993-05-05 | $15.56 | $20.83 | 576,422 | — | — |
| 1993-05-04 | $15.64 | $20.95 | 800,578 | — | — |
| 1993-05-03 | $14.93 | $20.00 | 198,563 | — | — |
| 1993-04-30 | $14.64 | $19.60 | 243,000 | — | — |
| 1993-04-29 | $14.34 | $19.20 | 524,391 | — | — |
| 1993-04-28 | $14.34 | $19.20 | 330,750 | — | — |
| 1993-04-27 | $14.16 | $18.96 | 311,766 | — | — |
| 1993-04-26 | $14.10 | $18.88 | 822,445 | — | — |
| 1993-04-23 | $13.99 | $18.73 | 317,672 | — | — |
| 1993-04-22 | $14.16 | $18.96 | 400,359 | — | — |
| 1993-04-21 | $14.04 | $18.81 | 278,438 | — | — |
| 1993-04-20 | $13.87 | $18.57 | 269,789 | — | — |
| 1993-04-19 | $13.93 | $18.65 | 436,641 | — | — |
| 1993-04-16 | $13.51 | $18.09 | 223,805 | — | — |
| 1993-04-15 | $13.51 | $18.09 | 187,102 | — | — |
| 1993-04-14 | $13.81 | $18.49 | 77,625 | — | — |
| 1993-04-13 | $13.93 | $18.65 | 337,922 | — | — |
| 1993-04-12 | $13.69 | $18.33 | 419,133 | — | — |
| 1993-04-08 | $13.45 | $18.01 | 563,625 | — | — |
| 1993-04-07 | $13.87 | $18.57 | 351,844 | — | — |
| 1993-04-06 | $13.81 | $18.49 | 544,008 | — | — |
| 1993-04-05 | $13.63 | $18.25 | 389,180 | — | — |
| 1993-04-02 | $13.69 | $18.33 | 254,180 | — | — |
| 1993-04-01 | $14.22 | $19.04 | 208,406 | — | — |
| 1993-03-31 | $14.10 | $18.88 | 479,461 | — | — |
| 1993-03-30 | $13.63 | $18.25 | 229,078 | — | — |
| 1993-03-29 | $13.81 | $18.49 | 327,797 | — | — |
| 1993-03-26 | $13.10 | $17.54 | 97,875 | — | — |
| 1993-03-25 | $12.74 | $17.06 | 556,031 | — | — |
| 1993-03-24 | $12.68 | $16.98 | 192,164 | — | — |
| 1993-03-23 | $12.74 | $17.06 | 367,875 | — | — |
| 1993-03-22 | $12.74 | $17.06 | 210,305 | — | — |
| 1993-03-19 | $13.21 | $17.69 | 188,156 | — | — |
| 1993-03-18 | $13.33 | $17.85 | 138,586 | — | — |
| 1993-03-17 | $13.04 | $17.46 | 128,461 | — | — |
| 1993-03-16 | $13.27 | $17.77 | 280,969 | — | — |
| 1993-03-15 | $13.33 | $17.85 | 136,477 | — | — |
| 1993-03-12 | $13.10 | $17.54 | 183,938 | — | — |
| 1993-03-11 | $13.16 | $17.62 | 52,102 | — | — |
| 1993-03-10 | $13.33 | $17.85 | 385,594 | — | — |
| 1993-03-09 | $13.51 | $18.09 | 323,789 | — | — |
| 1993-03-08 | $13.57 | $18.17 | 450,773 | — | — |
| 1993-03-05 | $13.75 | $18.41 | 160,523 | — | — |
| 1993-03-04 | $13.57 | $18.17 | 193,430 | — | — |
| 1993-03-03 | $13.75 | $18.41 | 241,523 | — | — |
| 1993-03-02 | $13.04 | $17.46 | 64,336 | — | — |
| 1993-03-01 | $12.80 | $17.14 | 284,555 | — | — |
| 1993-02-26 | $12.92 | $17.30 | 92,602 | — | — |
| 1993-02-25 | $12.92 | $17.30 | 333,703 | — | — |
| 1993-02-24 | $12.74 | $17.06 | 191,320 | — | — |
| 1993-02-23 | $12.50 | $16.74 | 144,070 | — | — |
| 1993-02-22 | $12.27 | $16.42 | 431,367 | — | — |
| 1993-02-19 | $12.15 | $16.27 | 674,367 | — | — |
| 1993-02-18 | $12.56 | $16.82 | 732,164 | — | — |
| 1993-02-17 | $11.85 | $15.87 | 1,240,102 | — | — |
| 1993-02-16 | $12.50 | $16.74 | 280,969 | — | — |
| 1993-02-12 | $13.21 | $17.69 | 221,484 | — | — |
| 1993-02-11 | $13.27 | $17.77 | 178,242 | — | — |
| 1993-02-10 | $13.33 | $17.85 | 117,070 | — | — |
| 1993-02-09 | $13.39 | $17.93 | 323,578 | — | — |
| 1993-02-08 | $13.33 | $17.85 | 199,336 | — | — |
| 1993-02-05 | $13.39 | $17.93 | 486,211 | — | — |
| 1993-02-04 | $13.75 | $18.41 | 229,289 | — | — |
| 1993-02-03 | $13.75 | $18.41 | 536,625 | — | — |
| 1993-02-02 | $13.04 | $17.46 | 415,758 | — | — |
| 1993-02-01 | $13.10 | $17.54 | 301,852 | — | — |
| 1993-01-29 | $12.92 | $17.30 | 46,195 | — | — |
| 1993-01-28 | $12.92 | $17.30 | 553,922 | — | — |
| 1993-01-27 | $12.86 | $17.22 | 162,000 | — | — |
| 1993-01-26 | $13.04 | $17.46 | 508,992 | — | — |
| 1993-01-25 | $13.45 | $18.01 | 388,969 | — | — |
| 1993-01-22 | $12.92 | $17.30 | 530,508 | — | — |
| 1993-01-21 | $12.92 | $17.30 | 920,531 | — | — |
| 1993-01-20 | $12.74 | $17.06 | 169,594 | — | — |
| 1993-01-19 | $12.80 | $17.14 | 310,711 | — | — |
| 1993-01-18 | $12.86 | $17.22 | 107,578 | — | — |
| 1993-01-15 | $12.98 | $17.38 | 295,102 | — | — |
| 1993-01-14 | $13.10 | $17.54 | 279,492 | — | — |
| 1993-01-13 | $12.92 | $17.30 | 248,484 | — | — |
| 1993-01-12 | $12.62 | $16.90 | 151,031 | — | — |
| 1993-01-11 | $12.44 | $16.66 | 266,836 | — | — |
| 1993-01-08 | $12.62 | $16.90 | 629,438 | — | — |
| 1993-01-07 | $13.04 | $17.46 | 511,945 | — | — |
| 1993-01-06 | $13.16 | $17.62 | 429,680 | — | — |
| 1993-01-05 | $13.45 | $18.01 | 300,375 | — | — |
| 1993-01-04 | $12.80 | $17.14 | 244,688 | — | — |