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
- 1987-06-26 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 | $24.79 | $29.70 | 3,461 | — | — |
| 1993-12-30 | $24.23 | $29.03 | 0 | — | — |
| 1993-12-29 | $24.23 | $29.03 | 0 | — | — |
| 1993-12-28 | $24.23 | $29.03 | 0 | — | — |
| 1993-12-27 | $24.23 | $29.03 | 0 | — | — |
| 1993-12-23 | $24.23 | $29.03 | 1,597 | — | — |
| 1993-12-22 | $23.10 | $27.68 | 0 | — | — |
| 1993-12-21 | $23.10 | $27.68 | 0 | — | — |
| 1993-12-20 | $23.10 | $27.68 | 2,662 | — | — |
| 1993-12-17 | $23.67 | $28.35 | 3,461 | — | — |
| 1993-12-16 | $22.73 | $27.23 | 0 | — | — |
| 1993-12-15 | $22.73 | $27.23 | 666 | — | — |
| 1993-12-14 | $23.67 | $28.35 | 1,597 | — | — |
| 1993-12-13 | $24.79 | $29.70 | 1,065 | — | — |
| 1993-12-10 | $24.42 | $29.25 | 0 | — | — |
| 1993-12-09 | $24.42 | $29.25 | 0 | — | — |
| 1993-12-08 | $24.42 | $29.25 | 0 | — | — |
| 1993-12-07 | $24.42 | $29.25 | 0 | — | — |
| 1993-12-06 | $24.42 | $29.25 | 3,328 | — | — |
| 1993-12-03 | $24.42 | $29.25 | 266 | — | — |
| 1993-12-02 | $24.42 | $29.25 | 0 | — | — |
| 1993-12-01 | $24.42 | $29.25 | 5,457 | — | — |
| 1993-11-30 | $22.92 | $27.45 | 0 | — | — |
| 1993-11-29 | $22.92 | $27.45 | 133 | — | — |
| 1993-11-26 | $24.42 | $29.25 | 0 | — | — |
| 1993-11-24 | $24.42 | $29.25 | 1,597 | — | — |
| 1993-11-23 | $24.04 | $28.67 | 266 | — | — |
| 1993-11-22 | $24.04 | $28.67 | 799 | — | — |
| 1993-11-19 | $23.29 | $27.77 | 3,061 | — | — |
| 1993-11-18 | $22.54 | $26.87 | 399 | — | — |
| 1993-11-17 | $22.54 | $26.87 | 1,065 | — | — |
| 1993-11-16 | $24.04 | $28.67 | 0 | — | — |
| 1993-11-15 | $24.04 | $28.67 | 0 | — | — |
| 1993-11-12 | $24.04 | $28.67 | 0 | — | — |
| 1993-11-11 | $24.04 | $28.67 | 0 | — | — |
| 1993-11-10 | $24.04 | $28.67 | 0 | — | — |
| 1993-11-09 | $24.04 | $28.67 | 932 | — | — |
| 1993-11-08 | $25.17 | $30.01 | 133 | — | — |
| 1993-11-05 | $23.48 | $27.99 | 0 | — | — |
| 1993-11-04 | $23.48 | $27.99 | 666 | — | — |
| 1993-11-03 | $23.20 | $27.66 | 0 | — | — |
| 1993-11-02 | $23.20 | $27.66 | 266 | — | — |
| 1993-11-01 | $23.20 | $27.66 | 266 | — | — |
| 1993-10-29 | $22.26 | $26.54 | 0 | — | — |
| 1993-10-28 | $22.26 | $26.54 | 8,785 | — | — |
| 1993-10-27 | $25.17 | $30.01 | 1,198 | — | — |
| 1993-10-26 | $23.10 | $27.55 | 0 | — | — |
| 1993-10-25 | $23.10 | $27.55 | 932 | — | — |
| 1993-10-22 | $23.20 | $27.66 | 4,392 | — | — |
| 1993-10-21 | $22.92 | $27.32 | 1,464 | — | — |
| 1993-10-20 | $23.10 | $27.55 | 0 | — | — |
| 1993-10-19 | $23.10 | $27.55 | 2,795 | — | — |
| 1993-10-18 | $21.79 | $25.98 | 5,457 | — | — |
| 1993-10-15 | $22.35 | $26.65 | 2,795 | — | — |
| 1993-10-14 | $22.92 | $27.32 | 0 | — | — |
| 1993-10-13 | $22.92 | $27.32 | 2,928 | — | — |
| 1993-10-12 | $23.10 | $27.55 | 532 | — | — |
| 1993-10-11 | $23.29 | $27.77 | 4,126 | — | — |
| 1993-10-08 | $23.67 | $28.22 | 5,058 | — | — |
| 1993-10-07 | $21.69 | $25.87 | 3,328 | — | — |
| 1993-10-06 | $22.54 | $26.87 | 10,116 | — | — |
| 1993-10-05 | $21.41 | $25.53 | 799 | — | — |
| 1993-10-04 | $22.16 | $26.43 | 1,331 | — | — |
| 1993-10-01 | $22.92 | $27.32 | 266 | — | — |
| 1993-09-30 | $25.17 | $30.01 | 1,464 | — | — |
| 1993-09-29 | $22.07 | $26.31 | 1,730 | — | — |
| 1993-09-28 | $23.29 | $27.77 | 0 | — | — |
| 1993-09-27 | $23.29 | $27.77 | 2,263 | — | — |
| 1993-09-24 | $21.41 | $25.53 | 1,863 | — | — |
| 1993-09-23 | $22.92 | $27.32 | 1,198 | — | — |
| 1993-09-22 | $25.17 | $30.01 | 266 | — | — |
| 1993-09-21 | $22.92 | $27.32 | 2,130 | — | — |
| 1993-09-20 | $21.41 | $25.53 | 0 | — | — |
| 1993-09-17 | $21.41 | $25.53 | 1,730 | — | — |
| 1993-09-16 | $21.60 | $25.75 | 1,730 | — | — |
| 1993-09-15 | $25.17 | $30.01 | 399 | — | — |
| 1993-09-14 | $20.29 | $24.19 | 7,321 | — | — |
| 1993-09-13 | $21.04 | $25.08 | 0 | — | — |
| 1993-09-10 | $21.04 | $25.08 | 266 | — | — |
| 1993-09-09 | $21.79 | $25.98 | 532 | — | — |
| 1993-09-08 | $20.29 | $24.19 | 266 | — | — |
| 1993-09-07 | $20.29 | $24.19 | 666 | — | — |
| 1993-09-03 | $20.29 | $24.19 | 399 | — | — |
| 1993-09-02 | $22.35 | $26.65 | 666 | — | — |
| 1993-09-01 | $20.29 | $24.19 | 666 | — | — |
| 1993-08-31 | $22.16 | $26.43 | 532 | — | — |
| 1993-08-30 | $22.26 | $26.54 | 0 | — | — |
| 1993-08-27 | $22.26 | $26.54 | 0 | — | — |
| 1993-08-26 | $22.26 | $26.54 | 932 | — | — |
| 1993-08-25 | $22.26 | $26.40 | 799 | — | — |
| 1993-08-24 | $21.04 | $24.96 | 1,597 | — | — |
| 1993-08-23 | $22.16 | $26.29 | 1,198 | — | — |
| 1993-08-20 | $22.07 | $26.18 | 5,457 | — | — |
| 1993-08-19 | $21.04 | $24.96 | 0 | — | — |
| 1993-08-18 | $21.04 | $24.96 | 932 | — | — |
| 1993-08-17 | $23.29 | $27.63 | 133 | — | — |
| 1993-08-16 | $20.29 | $24.06 | 0 | — | — |
| 1993-08-13 | $20.29 | $24.06 | 0 | — | — |
| 1993-08-12 | $20.29 | $24.06 | 666 | — | — |
| 1993-08-11 | $22.16 | $26.29 | 3,328 | — | — |
| 1993-08-10 | $21.60 | $25.62 | 8,252 | — | — |
| 1993-08-09 | $20.94 | $24.84 | 2,396 | — | — |
| 1993-08-06 | $20.94 | $24.84 | 532 | — | — |
| 1993-08-05 | $20.94 | $24.84 | 932 | — | — |
| 1993-08-04 | $20.76 | $24.62 | 2,130 | — | — |
| 1993-08-03 | $19.53 | $23.17 | 4,392 | — | — |
| 1993-08-02 | $19.53 | $23.17 | 1,198 | — | — |
| 1993-07-30 | $20.85 | $24.73 | 2,263 | — | — |
| 1993-07-29 | $20.66 | $24.51 | 0 | — | — |
| 1993-07-28 | $20.66 | $24.51 | 399 | — | — |
| 1993-07-27 | $19.91 | $23.62 | 1,597 | — | — |
| 1993-07-26 | $19.16 | $22.73 | 1,597 | — | — |
| 1993-07-23 | $20.94 | $24.84 | 666 | — | — |
| 1993-07-22 | $20.94 | $24.84 | 266 | — | — |
| 1993-07-21 | $22.16 | $26.29 | 666 | — | — |
| 1993-07-20 | $21.41 | $25.40 | 1,730 | — | — |
| 1993-07-19 | $22.16 | $26.29 | 266 | — | — |
| 1993-07-16 | $19.91 | $23.62 | 532 | — | — |
| 1993-07-15 | $22.54 | $26.74 | 0 | — | — |
| 1993-07-14 | $22.54 | $26.74 | 133 | — | — |
| 1993-07-13 | $19.16 | $22.73 | 399 | — | — |
| 1993-07-12 | $19.53 | $23.17 | 0 | — | — |
| 1993-07-09 | $19.53 | $23.17 | 0 | — | — |
| 1993-07-08 | $19.53 | $23.17 | 0 | — | — |
| 1993-07-07 | $19.53 | $23.17 | 0 | — | — |
| 1993-07-06 | $19.53 | $23.17 | 1,997 | — | — |
| 1993-07-02 | $19.16 | $22.73 | 0 | — | — |
| 1993-07-01 | $19.16 | $22.73 | 3,594 | — | — |
| 1993-06-30 | $19.91 | $23.62 | 0 | — | — |
| 1993-06-29 | $19.91 | $23.62 | 0 | — | — |
| 1993-06-28 | $19.91 | $23.62 | 133 | — | — |
| 1993-06-25 | $19.16 | $22.73 | 266 | — | — |
| 1993-06-24 | $19.16 | $22.73 | 399 | — | — |
| 1993-06-23 | $19.44 | $23.06 | 0 | — | — |
| 1993-06-22 | $19.44 | $23.06 | 2,529 | — | — |
| 1993-06-21 | $19.44 | $23.06 | 1,997 | — | — |
| 1993-06-18 | $19.91 | $23.62 | 266 | — | — |
| 1993-06-17 | $18.78 | $22.28 | 266 | — | — |
| 1993-06-16 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-15 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-14 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-11 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-10 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-09 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-08 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-07 | $19.35 | $22.95 | 0 | — | — |
| 1993-06-04 | $19.35 | $22.95 | 1,331 | — | — |
| 1993-06-03 | $19.53 | $23.17 | 532 | — | — |
| 1993-06-02 | $19.53 | $23.17 | 3,194 | — | — |
| 1993-06-01 | $18.78 | $22.28 | 0 | — | — |
| 1993-05-28 | $18.78 | $22.28 | 2,396 | — | — |
| 1993-05-27 | $19.16 | $22.73 | 266 | — | — |
| 1993-05-26 | $20.29 | $24.06 | 1,065 | — | — |
| 1993-05-25 | $22.16 | $26.29 | 799 | — | — |
| 1993-05-24 | $19.25 | $22.70 | 1,198 | — | — |
| 1993-05-21 | $19.25 | $22.70 | 3,461 | — | — |
| 1993-05-20 | $19.25 | $22.70 | 2,928 | — | — |
| 1993-05-19 | $18.78 | $22.15 | 1,331 | — | — |
| 1993-05-18 | $18.78 | $22.15 | 0 | — | — |
| 1993-05-17 | $18.78 | $22.15 | 2,130 | — | — |
| 1993-05-14 | $19.53 | $23.04 | 3,328 | — | — |
| 1993-05-13 | $20.29 | $23.92 | 1,863 | — | — |
| 1993-05-12 | $18.69 | $22.04 | 1,331 | — | — |
| 1993-05-11 | $18.78 | $22.15 | 1,597 | — | — |
| 1993-05-10 | $18.41 | $21.71 | 266 | — | — |
| 1993-05-07 | $18.78 | $22.15 | 2,396 | — | — |
| 1993-05-06 | $18.41 | $21.71 | 0 | — | — |
| 1993-05-05 | $18.41 | $21.71 | 266 | — | — |
| 1993-05-04 | $18.78 | $22.15 | 2,529 | — | — |
| 1993-05-03 | $18.22 | $21.49 | 1,198 | — | — |
| 1993-04-30 | $18.22 | $21.49 | 799 | — | — |
| 1993-04-29 | $18.78 | $22.15 | 0 | — | — |
| 1993-04-28 | $18.78 | $22.15 | 0 | — | — |
| 1993-04-27 | $18.78 | $22.15 | 133 | — | — |
| 1993-04-26 | $18.03 | $21.26 | 666 | — | — |
| 1993-04-23 | $18.22 | $21.49 | 1,331 | — | — |
| 1993-04-22 | $18.03 | $21.26 | 532 | — | — |
| 1993-04-21 | $17.75 | $20.93 | 4,792 | — | — |
| 1993-04-20 | $18.03 | $21.26 | 0 | — | — |
| 1993-04-19 | $18.03 | $21.26 | 799 | — | — |
| 1993-04-16 | $17.66 | $20.82 | 0 | — | — |
| 1993-04-15 | $17.66 | $20.82 | 133 | — | — |
| 1993-04-14 | $16.72 | $19.71 | 1,997 | — | — |
| 1993-04-13 | $16.53 | $19.49 | 0 | — | — |
| 1993-04-12 | $16.53 | $19.49 | 0 | — | — |
| 1993-04-08 | $16.53 | $19.49 | 1,464 | — | — |
| 1993-04-07 | $16.90 | $19.94 | 0 | — | — |
| 1993-04-06 | $16.90 | $19.94 | 0 | — | — |
| 1993-04-05 | $16.90 | $19.94 | 0 | — | — |
| 1993-04-02 | $16.90 | $19.94 | 532 | — | — |
| 1993-04-01 | $16.90 | $19.94 | 532 | — | — |
| 1993-03-31 | $17.66 | $20.82 | 1,331 | — | — |
| 1993-03-30 | $16.90 | $19.94 | 2,130 | — | — |
| 1993-03-29 | $17.28 | $20.38 | 0 | — | — |
| 1993-03-26 | $17.28 | $20.38 | 133 | — | — |
| 1993-03-25 | $16.90 | $19.94 | 0 | — | — |
| 1993-03-24 | $16.90 | $19.94 | 1,065 | — | — |
| 1993-03-23 | $16.90 | $19.94 | 0 | — | — |
| 1993-03-22 | $16.90 | $19.94 | 1,198 | — | — |
| 1993-03-19 | $16.90 | $19.94 | 0 | — | — |
| 1993-03-18 | $16.90 | $19.94 | 1,597 | — | — |
| 1993-03-17 | $16.90 | $19.94 | 2,396 | — | — |
| 1993-03-16 | $16.53 | $19.49 | 3,328 | — | — |
| 1993-03-15 | $16.53 | $19.49 | 0 | — | — |
| 1993-03-12 | $16.53 | $19.49 | 0 | — | — |
| 1993-03-11 | $16.53 | $19.49 | 1,597 | — | — |
| 1993-03-10 | $16.90 | $19.94 | 266 | — | — |
| 1993-03-09 | $17.09 | $20.16 | 399 | — | — |
| 1993-03-08 | $17.28 | $20.38 | 2,529 | — | — |
| 1993-03-05 | $16.34 | $19.27 | 266 | — | — |
| 1993-03-04 | $16.90 | $19.94 | 0 | — | — |
| 1993-03-03 | $16.90 | $19.94 | 133 | — | — |
| 1993-03-02 | $17.66 | $20.82 | 0 | — | — |
| 1993-03-01 | $17.66 | $20.82 | 0 | — | — |
| 1993-02-26 | $17.66 | $20.82 | 133 | — | — |
| 1993-02-25 | $17.66 | $20.82 | 0 | — | — |
| 1993-02-24 | $17.66 | $20.82 | 2,263 | — | — |
| 1993-02-23 | $16.53 | $19.49 | 1,331 | — | — |
| 1993-02-22 | $16.34 | $19.14 | 932 | — | — |
| 1993-02-19 | $16.72 | $19.58 | 0 | — | — |
| 1993-02-18 | $16.72 | $19.58 | 1,331 | — | — |
| 1993-02-17 | $16.15 | $18.92 | 0 | — | — |
| 1993-02-16 | $16.15 | $18.92 | 0 | — | — |
| 1993-02-12 | $16.15 | $18.92 | 0 | — | — |
| 1993-02-11 | $16.15 | $18.92 | 133 | — | — |
| 1993-02-10 | $16.72 | $19.58 | 2,130 | — | — |
| 1993-02-09 | $16.34 | $19.14 | 2,130 | — | — |
| 1993-02-08 | $16.15 | $18.92 | 0 | — | — |
| 1993-02-05 | $16.15 | $18.92 | 1,198 | — | — |
| 1993-02-04 | $16.34 | $19.14 | 3,993 | — | — |
| 1993-02-03 | $16.15 | $18.92 | 13,709 | — | — |
| 1993-02-02 | $16.44 | $19.25 | 0 | — | — |
| 1993-02-01 | $16.44 | $19.25 | 2,662 | — | — |
| 1993-01-29 | $17.09 | $20.02 | 0 | — | — |
| 1993-01-28 | $17.09 | $20.02 | 0 | — | — |
| 1993-01-27 | $17.09 | $20.02 | 0 | — | — |
| 1993-01-26 | $17.09 | $20.02 | 0 | — | — |
| 1993-01-25 | $17.09 | $20.02 | 1,597 | — | — |
| 1993-01-22 | $16.44 | $19.25 | 4,525 | — | — |
| 1993-01-21 | $16.34 | $19.14 | 266 | — | — |
| 1993-01-20 | $16.90 | $19.80 | 3,594 | — | — |
| 1993-01-19 | $16.90 | $19.80 | 266 | — | — |
| 1993-01-18 | $16.90 | $19.80 | 0 | — | — |
| 1993-01-15 | $16.90 | $19.80 | 0 | — | — |
| 1993-01-14 | $16.90 | $19.80 | 666 | — | — |
| 1993-01-13 | $16.25 | $19.03 | 2,529 | — | — |
| 1993-01-12 | $15.97 | $18.70 | 0 | — | — |
| 1993-01-11 | $15.97 | $18.70 | 0 | — | — |
| 1993-01-08 | $15.97 | $18.70 | 2,662 | — | — |
| 1993-01-07 | $16.53 | $19.36 | 666 | — | — |
| 1993-01-06 | $16.06 | $18.81 | 1,198 | — | — |
| 1993-01-05 | $15.40 | $18.04 | 0 | — | — |
| 1993-01-04 | $15.40 | $18.04 | 1,065 | — | — |