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
- 1981-11-05 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 | $27.50 | $28.11 | 176,100 | — | — |
| 1993-12-30 | $27.75 | $28.37 | 319,000 | — | — |
| 1993-12-29 | $27.50 | $28.11 | 305,100 | — | — |
| 1993-12-28 | $27.50 | $28.11 | 162,200 | — | — |
| 1993-12-27 | $28.00 | $28.62 | 151,100 | — | — |
| 1993-12-23 | $28.50 | $29.13 | 251,800 | — | — |
| 1993-12-22 | $28.50 | $29.13 | 234,700 | — | — |
| 1993-12-21 | $28.50 | $29.13 | 180,900 | — | — |
| 1993-12-20 | $27.88 | $28.49 | 105,800 | — | — |
| 1993-12-17 | $28.00 | $28.62 | 295,800 | — | — |
| 1993-12-16 | $27.50 | $28.11 | 285,600 | — | — |
| 1993-12-15 | $27.00 | $27.60 | 171,500 | — | — |
| 1993-12-14 | $27.63 | $28.24 | 188,100 | — | — |
| 1993-12-13 | $28.25 | $28.88 | 362,300 | — | — |
| 1993-12-10 | $28.00 | $28.62 | 130,300 | — | — |
| 1993-12-09 | $28.50 | $29.13 | 188,800 | — | — |
| 1993-12-08 | $28.75 | $29.39 | 247,600 | — | — |
| 1993-12-07 | $27.75 | $28.37 | 227,900 | — | — |
| 1993-12-06 | $28.75 | $29.39 | 180,500 | — | — |
| 1993-12-03 | $29.00 | $29.64 | 208,800 | — | — |
| 1993-12-02 | $28.50 | $29.13 | 303,600 | — | — |
| 1993-12-01 | $28.75 | $29.38 | 287,100 | — | — |
| 1993-11-30 | $28.25 | $28.87 | 232,100 | — | — |
| 1993-11-29 | $27.38 | $27.98 | 169,400 | — | — |
| 1993-11-26 | $26.50 | $27.08 | 110,100 | — | — |
| 1993-11-24 | $26.50 | $27.08 | 364,200 | — | — |
| 1993-11-23 | $27.00 | $27.59 | 278,600 | — | — |
| 1993-11-22 | $27.13 | $27.72 | 238,100 | — | — |
| 1993-11-19 | $27.25 | $27.85 | 277,100 | — | — |
| 1993-11-18 | $27.75 | $28.36 | 342,700 | — | — |
| 1993-11-17 | $27.75 | $28.36 | 721,700 | — | — |
| 1993-11-16 | $29.50 | $30.15 | 272,500 | — | — |
| 1993-11-15 | $29.13 | $29.77 | 383,200 | — | — |
| 1993-11-12 | $28.50 | $29.13 | 291,200 | — | — |
| 1993-11-11 | $29.00 | $29.64 | 516,100 | — | — |
| 1993-11-10 | $28.88 | $29.51 | 257,200 | — | — |
| 1993-11-09 | $28.50 | $29.13 | 290,100 | — | — |
| 1993-11-08 | $28.25 | $28.87 | 327,000 | — | — |
| 1993-11-05 | $28.00 | $28.62 | 170,900 | — | — |
| 1993-11-04 | $27.50 | $28.11 | 411,900 | — | — |
| 1993-11-03 | $27.50 | $28.11 | 333,600 | — | — |
| 1993-11-02 | $27.50 | $28.11 | 216,000 | — | — |
| 1993-11-01 | $27.75 | $28.36 | 264,400 | — | — |
| 1993-10-29 | $26.50 | $27.08 | 300,500 | — | — |
| 1993-10-28 | $26.25 | $26.83 | 329,100 | — | — |
| 1993-10-27 | $25.50 | $26.06 | 548,000 | — | — |
| 1993-10-26 | $25.25 | $25.81 | 565,600 | — | — |
| 1993-10-25 | $25.88 | $26.45 | 275,200 | — | — |
| 1993-10-22 | $26.00 | $26.57 | 221,200 | — | — |
| 1993-10-21 | $26.50 | $27.08 | 170,700 | — | — |
| 1993-10-20 | $26.50 | $27.08 | 193,000 | — | — |
| 1993-10-19 | $26.38 | $26.96 | 413,700 | — | — |
| 1993-10-18 | $26.25 | $26.83 | 410,600 | — | — |
| 1993-10-15 | $28.25 | $28.87 | 298,900 | — | — |
| 1993-10-14 | $27.88 | $28.49 | 303,400 | — | — |
| 1993-10-13 | $27.25 | $27.85 | 225,400 | — | — |
| 1993-10-12 | $27.25 | $27.85 | 123,200 | — | — |
| 1993-10-11 | $27.25 | $27.85 | 184,500 | — | — |
| 1993-10-08 | $26.75 | $27.34 | 159,800 | — | — |
| 1993-10-07 | $25.75 | $26.32 | 417,400 | — | — |
| 1993-10-06 | $27.50 | $28.11 | 250,400 | — | — |
| 1993-10-05 | $28.00 | $28.62 | 201,900 | — | — |
| 1993-10-04 | $28.75 | $29.38 | 276,400 | — | — |
| 1993-10-01 | $29.25 | $29.89 | 309,800 | — | — |
| 1993-09-30 | $29.00 | $29.64 | 285,700 | — | — |
| 1993-09-29 | $28.75 | $29.38 | 331,600 | — | — |
| 1993-09-28 | $28.75 | $29.38 | 244,100 | — | — |
| 1993-09-27 | $28.50 | $29.13 | 339,600 | — | — |
| 1993-09-24 | $28.38 | $29.00 | 428,800 | — | — |
| 1993-09-23 | $28.13 | $28.74 | 502,300 | — | — |
| 1993-09-22 | $27.00 | $27.59 | 284,400 | — | — |
| 1993-09-21 | $26.75 | $27.34 | 439,800 | — | — |
| 1993-09-20 | $27.50 | $28.11 | 417,600 | — | — |
| 1993-09-17 | $27.00 | $27.59 | 611,000 | — | — |
| 1993-09-16 | $26.25 | $26.83 | 354,000 | — | — |
| 1993-09-15 | $25.75 | $26.32 | 330,100 | — | — |
| 1993-09-14 | $26.00 | $26.57 | 490,600 | — | — |
| 1993-09-13 | $26.75 | $27.34 | 412,500 | — | — |
| 1993-09-10 | $27.00 | $27.59 | 383,200 | — | — |
| 1993-09-09 | $27.25 | $27.85 | 833,400 | — | — |
| 1993-09-08 | $25.75 | $26.32 | 1,969,400 | — | — |
| 1993-09-07 | $23.00 | $23.51 | 1,690,900 | — | — |
| 1993-09-03 | $24.00 | $24.52 | 1,398,800 | — | — |
| 1993-09-02 | $25.00 | $25.55 | 480,400 | — | — |
| 1993-09-01 | $25.00 | $25.55 | 263,900 | — | — |
| 1993-08-31 | $25.25 | $25.80 | 608,600 | — | — |
| 1993-08-30 | $25.00 | $25.55 | 450,500 | — | — |
| 1993-08-27 | $24.88 | $25.42 | 537,600 | — | — |
| 1993-08-26 | $25.38 | $25.93 | 624,500 | — | — |
| 1993-08-25 | $25.75 | $26.31 | 748,300 | — | — |
| 1993-08-24 | $25.88 | $26.44 | 562,200 | — | — |
| 1993-08-23 | $26.25 | $26.82 | 512,000 | — | — |
| 1993-08-20 | $27.00 | $27.59 | 144,200 | — | — |
| 1993-08-19 | $26.75 | $27.33 | 258,700 | — | — |
| 1993-08-18 | $27.00 | $27.59 | 347,500 | — | — |
| 1993-08-17 | $27.00 | $27.59 | 198,500 | — | — |
| 1993-08-16 | $26.50 | $27.08 | 314,200 | — | — |
| 1993-08-13 | $26.75 | $27.33 | 374,100 | — | — |
| 1993-08-12 | $26.25 | $26.82 | 298,800 | — | — |
| 1993-08-11 | $26.88 | $27.46 | 322,400 | — | — |
| 1993-08-10 | $27.50 | $28.10 | 136,100 | — | — |
| 1993-08-09 | $27.75 | $28.36 | 491,900 | — | — |
| 1993-08-06 | $27.88 | $28.48 | 257,800 | — | — |
| 1993-08-05 | $27.75 | $28.36 | 504,500 | — | — |
| 1993-08-04 | $27.50 | $28.10 | 375,600 | — | — |
| 1993-08-03 | $27.00 | $27.59 | 319,800 | — | — |
| 1993-08-02 | $26.50 | $27.08 | 194,800 | — | — |
| 1993-07-30 | $26.00 | $26.57 | 384,600 | — | — |
| 1993-07-29 | $25.75 | $26.31 | 827,000 | — | — |
| 1993-07-28 | $25.75 | $26.31 | 988,000 | — | — |
| 1993-07-27 | $26.88 | $27.46 | 664,400 | — | — |
| 1993-07-26 | $26.88 | $27.46 | 484,300 | — | — |
| 1993-07-23 | $26.50 | $27.08 | 955,600 | — | — |
| 1993-07-22 | $25.00 | $25.55 | 1,114,300 | — | — |
| 1993-07-21 | $25.50 | $26.06 | 522,500 | — | — |
| 1993-07-20 | $26.50 | $27.08 | 187,700 | — | — |
| 1993-07-19 | $27.00 | $27.59 | 165,200 | — | — |
| 1993-07-16 | $27.00 | $27.59 | 292,400 | — | — |
| 1993-07-15 | $26.75 | $27.33 | 754,400 | — | — |
| 1993-07-14 | $27.00 | $27.59 | 365,600 | — | — |
| 1993-07-13 | $27.38 | $27.97 | 203,800 | — | — |
| 1993-07-12 | $27.63 | $28.23 | 344,600 | — | — |
| 1993-07-09 | $27.50 | $28.10 | 943,700 | — | — |
| 1993-07-08 | $26.63 | $27.21 | 662,600 | — | — |
| 1993-07-07 | $27.75 | $28.36 | 610,400 | — | — |
| 1993-07-06 | $28.25 | $28.87 | 194,200 | — | — |
| 1993-07-02 | $28.75 | $29.38 | 229,200 | — | — |
| 1993-07-01 | $28.25 | $28.87 | 413,900 | — | — |
| 1993-06-30 | $28.75 | $29.38 | 218,900 | — | — |
| 1993-06-29 | $28.75 | $29.38 | 166,900 | — | — |
| 1993-06-28 | $29.50 | $30.14 | 356,200 | — | — |
| 1993-06-25 | $28.88 | $29.50 | 596,900 | — | — |
| 1993-06-24 | $26.75 | $27.33 | 506,600 | — | — |
| 1993-06-23 | $27.00 | $27.59 | 369,100 | — | — |
| 1993-06-22 | $27.00 | $27.59 | 397,000 | — | — |
| 1993-06-21 | $27.75 | $28.36 | 676,100 | — | — |
| 1993-06-18 | $28.00 | $28.61 | 433,200 | — | — |
| 1993-06-17 | $27.75 | $28.36 | 1,112,600 | — | — |
| 1993-06-16 | $27.75 | $28.36 | 1,307,300 | — | — |
| 1993-06-15 | $28.50 | $29.12 | 2,698,300 | — | — |
| 1993-06-14 | $32.50 | $33.21 | 212,600 | — | — |
| 1993-06-11 | $32.50 | $33.21 | 322,500 | — | — |
| 1993-06-10 | $31.50 | $32.19 | 373,200 | — | — |
| 1993-06-09 | $31.50 | $32.19 | 192,700 | — | — |
| 1993-06-08 | $30.75 | $31.42 | 275,300 | — | — |
| 1993-06-07 | $30.25 | $30.91 | 339,000 | — | — |
| 1993-06-04 | $31.25 | $31.93 | 299,900 | — | — |
| 1993-06-03 | $32.25 | $32.95 | 239,400 | — | — |
| 1993-06-02 | $32.75 | $33.46 | 164,400 | — | — |
| 1993-06-01 | $32.50 | $33.20 | 216,300 | — | — |
| 1993-05-28 | $32.75 | $33.46 | 289,700 | — | — |
| 1993-05-27 | $33.00 | $33.71 | 503,200 | — | — |
| 1993-05-26 | $34.25 | $34.99 | 836,100 | — | — |
| 1993-05-25 | $32.75 | $33.46 | 471,600 | — | — |
| 1993-05-24 | $31.75 | $32.44 | 380,400 | — | — |
| 1993-05-21 | $30.88 | $31.54 | 465,300 | — | — |
| 1993-05-20 | $31.25 | $31.93 | 603,000 | — | — |
| 1993-05-19 | $31.50 | $32.18 | 651,100 | — | — |
| 1993-05-18 | $31.00 | $31.67 | 737,300 | — | — |
| 1993-05-17 | $29.50 | $30.14 | 295,600 | — | — |
| 1993-05-14 | $29.25 | $29.88 | 301,900 | — | — |
| 1993-05-13 | $29.00 | $29.63 | 318,400 | — | — |
| 1993-05-12 | $29.50 | $30.14 | 445,500 | — | — |
| 1993-05-11 | $30.25 | $30.90 | 349,600 | — | — |
| 1993-05-10 | $29.00 | $29.63 | 538,700 | — | — |
| 1993-05-07 | $29.75 | $30.39 | 169,100 | — | — |
| 1993-05-06 | $29.25 | $29.88 | 367,900 | — | — |
| 1993-05-05 | $30.25 | $30.90 | 750,200 | — | — |
| 1993-05-04 | $28.38 | $28.99 | 401,600 | — | — |
| 1993-05-03 | $27.38 | $27.97 | 334,900 | — | — |
| 1993-04-30 | $27.38 | $27.97 | 543,500 | — | — |
| 1993-04-29 | $26.50 | $27.07 | 217,900 | — | — |
| 1993-04-28 | $26.25 | $26.82 | 1,079,400 | — | — |
| 1993-04-27 | $25.50 | $26.05 | 1,110,400 | — | — |
| 1993-04-26 | $26.00 | $26.56 | 276,500 | — | — |
| 1993-04-23 | $26.50 | $27.07 | 882,100 | — | — |
| 1993-04-22 | $27.50 | $28.10 | 492,300 | — | — |
| 1993-04-21 | $25.75 | $26.31 | 796,400 | — | — |
| 1993-04-20 | $26.25 | $26.82 | 837,200 | — | — |
| 1993-04-19 | $26.88 | $27.46 | 737,700 | — | — |
| 1993-04-16 | $28.00 | $28.61 | 243,600 | — | — |
| 1993-04-15 | $28.00 | $28.61 | 399,600 | — | — |
| 1993-04-14 | $29.00 | $29.63 | 218,000 | — | — |
| 1993-04-13 | $28.25 | $28.86 | 253,100 | — | — |
| 1993-04-12 | $28.25 | $28.86 | 544,100 | — | — |
| 1993-04-08 | $28.50 | $29.12 | 253,400 | — | — |
| 1993-04-07 | $29.25 | $29.88 | 463,900 | — | — |
| 1993-04-06 | $29.25 | $29.88 | 337,300 | — | — |
| 1993-04-05 | $30.00 | $30.65 | 397,900 | — | — |
| 1993-04-02 | $29.50 | $30.14 | 474,700 | — | — |
| 1993-04-01 | $30.38 | $31.03 | 383,800 | — | — |
| 1993-03-31 | $30.25 | $30.90 | 525,900 | — | — |
| 1993-03-30 | $30.25 | $30.90 | 499,800 | — | — |
| 1993-03-29 | $30.50 | $31.16 | 500,100 | — | — |
| 1993-03-26 | $29.50 | $30.14 | 347,600 | — | — |
| 1993-03-25 | $29.25 | $29.88 | 437,700 | — | — |
| 1993-03-24 | $28.25 | $28.86 | 665,900 | — | — |
| 1993-03-23 | $28.25 | $28.86 | 601,900 | — | — |
| 1993-03-22 | $28.50 | $29.12 | 533,100 | — | — |
| 1993-03-19 | $28.67 | $29.29 | 386,400 | — | — |
| 1993-03-18 | $28.67 | $29.29 | 301,200 | — | — |
| 1993-03-17 | $28.83 | $29.46 | 546,000 | — | — |
| 1993-03-16 | $29.00 | $29.63 | 391,650 | — | — |
| 1993-03-15 | $28.83 | $29.46 | 578,100 | — | — |
| 1993-03-12 | $29.50 | $30.14 | 155,250 | — | — |
| 1993-03-11 | $29.33 | $29.97 | 475,050 | — | — |
| 1993-03-10 | $29.50 | $30.14 | 348,150 | — | — |
| 1993-03-09 | $29.33 | $29.97 | 328,200 | — | — |
| 1993-03-08 | $29.50 | $30.14 | 415,800 | — | — |
| 1993-03-05 | $29.08 | $29.71 | 208,200 | — | — |
| 1993-03-04 | $29.17 | $29.79 | 425,400 | — | — |
| 1993-03-03 | $29.17 | $29.79 | 874,050 | — | — |
| 1993-03-02 | $28.67 | $29.28 | 432,150 | — | — |
| 1993-03-01 | $28.17 | $28.77 | 597,150 | — | — |
| 1993-02-26 | $29.00 | $29.62 | 486,150 | — | — |
| 1993-02-25 | $29.33 | $29.96 | 516,000 | — | — |
| 1993-02-24 | $28.83 | $29.45 | 749,100 | — | — |
| 1993-02-23 | $27.33 | $27.92 | 1,105,350 | — | — |
| 1993-02-22 | $28.83 | $29.45 | 646,200 | — | — |
| 1993-02-19 | $30.00 | $30.64 | 617,250 | — | — |
| 1993-02-18 | $29.50 | $30.13 | 770,700 | — | — |
| 1993-02-17 | $28.33 | $28.94 | 708,450 | — | — |
| 1993-02-16 | $28.83 | $29.45 | 654,150 | — | — |
| 1993-02-12 | $29.50 | $30.13 | 367,050 | — | — |
| 1993-02-11 | $30.33 | $30.99 | 176,550 | — | — |
| 1993-02-10 | $29.58 | $30.22 | 279,150 | — | — |
| 1993-02-09 | $29.92 | $30.56 | 469,050 | — | — |
| 1993-02-08 | $30.75 | $31.41 | 287,850 | — | — |
| 1993-02-05 | $31.00 | $31.67 | 367,800 | — | — |
| 1993-02-04 | $31.00 | $31.67 | 270,300 | — | — |
| 1993-02-03 | $30.33 | $30.99 | 297,000 | — | — |
| 1993-02-02 | $30.00 | $30.64 | 660,150 | — | — |
| 1993-02-01 | $29.33 | $29.96 | 672,600 | — | — |
| 1993-01-29 | $29.50 | $30.13 | 1,218,450 | — | — |
| 1993-01-28 | $27.50 | $28.09 | 994,650 | — | — |
| 1993-01-27 | $27.33 | $27.92 | 665,250 | — | — |
| 1993-01-26 | $28.50 | $29.11 | 804,000 | — | — |
| 1993-01-25 | $28.75 | $29.37 | 315,600 | — | — |
| 1993-01-22 | $29.17 | $29.79 | 466,950 | — | — |
| 1993-01-21 | $28.67 | $29.28 | 296,100 | — | — |
| 1993-01-20 | $28.25 | $28.86 | 320,100 | — | — |
| 1993-01-19 | $28.42 | $29.03 | 2,139,150 | — | — |
| 1993-01-18 | $28.33 | $28.94 | 139,650 | — | — |
| 1993-01-15 | $28.33 | $28.94 | 290,100 | — | — |
| 1993-01-14 | $28.67 | $29.28 | 493,050 | — | — |
| 1993-01-13 | $28.50 | $29.11 | 281,850 | — | — |
| 1993-01-12 | $28.00 | $28.60 | 340,800 | — | — |
| 1993-01-11 | $27.50 | $28.09 | 613,350 | — | — |
| 1993-01-08 | $27.67 | $28.26 | 334,950 | — | — |
| 1993-01-07 | $28.33 | $28.94 | 235,350 | — | — |
| 1993-01-06 | $28.17 | $28.77 | 345,000 | — | — |
| 1993-01-05 | $28.83 | $29.45 | 179,250 | — | — |
| 1993-01-04 | $28.83 | $29.45 | 204,900 | — | — |