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
- 1989-03-03 to 2026-09-02
- 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 | $21.56 | $21.56 | 993 | — | — |
| 1993-12-30 | $20.63 | $20.62 | 367 | — | — |
| 1993-12-29 | $20.63 | $20.62 | 520 | — | — |
| 1993-12-28 | $20.63 | $20.62 | 687 | — | — |
| 1993-12-27 | $20.63 | $20.62 | 267 | — | — |
| 1993-12-23 | $20.63 | $20.62 | 167 | — | — |
| 1993-12-22 | $20.63 | $20.62 | 313 | — | — |
| 1993-12-21 | $20.63 | $20.62 | 613 | — | — |
| 1993-12-20 | $21.56 | $21.56 | 67 | — | — |
| 1993-12-17 | $20.63 | $20.62 | 553 | — | — |
| 1993-12-16 | $22.50 | $22.50 | 713 | — | — |
| 1993-12-15 | $19.69 | $19.69 | 5,900 | — | — |
| 1993-12-14 | $20.16 | $20.16 | 460 | — | — |
| 1993-12-13 | $20.63 | $20.62 | 740 | — | — |
| 1993-12-10 | $21.56 | $21.56 | 2,720 | — | — |
| 1993-12-09 | $19.69 | $19.69 | 540 | — | — |
| 1993-12-08 | $21.56 | $21.56 | 1,920 | — | — |
| 1993-12-07 | $19.69 | $19.69 | 2,467 | — | — |
| 1993-12-06 | $20.63 | $20.62 | 273 | — | — |
| 1993-12-03 | $20.63 | $20.62 | 753 | — | — |
| 1993-12-02 | $20.63 | $20.62 | 333 | — | — |
| 1993-12-01 | $20.63 | $20.62 | 340 | — | — |
| 1993-11-30 | $21.56 | $21.56 | 213 | — | — |
| 1993-11-29 | $22.50 | $22.50 | 720 | — | — |
| 1993-11-26 | $20.63 | $20.62 | 100 | — | — |
| 1993-11-24 | $22.50 | $22.50 | 333 | — | — |
| 1993-11-23 | $20.63 | $20.62 | 400 | — | — |
| 1993-11-22 | $20.63 | $20.62 | 227 | — | — |
| 1993-11-19 | $20.63 | $20.62 | 467 | — | — |
| 1993-11-18 | $21.56 | $21.56 | 580 | — | — |
| 1993-11-17 | $24.38 | $24.37 | 1,133 | — | — |
| 1993-11-16 | $24.38 | $24.37 | 967 | — | — |
| 1993-11-15 | $23.44 | $23.44 | 707 | — | — |
| 1993-11-12 | $23.44 | $23.44 | 613 | — | — |
| 1993-11-11 | $22.50 | $22.50 | 320 | — | — |
| 1993-11-10 | $22.50 | $22.50 | 440 | — | — |
| 1993-11-09 | $24.38 | $24.37 | 927 | — | — |
| 1993-11-08 | $22.50 | $22.50 | 867 | — | — |
| 1993-11-05 | $23.44 | $23.44 | 680 | — | — |
| 1993-11-04 | $23.44 | $23.44 | 367 | — | — |
| 1993-11-03 | $24.38 | $24.37 | 560 | — | — |
| 1993-11-02 | $23.44 | $23.44 | 520 | — | — |
| 1993-11-01 | $24.38 | $24.37 | 0 | — | — |
| 1993-10-29 | $24.38 | $24.37 | 840 | — | — |
| 1993-10-28 | $23.44 | $23.44 | 647 | — | — |
| 1993-10-27 | $24.38 | $24.37 | 633 | — | — |
| 1993-10-26 | $24.38 | $24.37 | 1,600 | — | — |
| 1993-10-25 | $25.31 | $25.31 | 700 | — | — |
| 1993-10-22 | $26.25 | $26.25 | 2,173 | — | — |
| 1993-10-21 | $25.31 | $25.31 | 947 | — | — |
| 1993-10-20 | $27.19 | $27.19 | 5,553 | — | — |
| 1993-10-19 | $27.19 | $27.19 | 673 | — | — |
| 1993-10-18 | $27.19 | $27.19 | 767 | — | — |
| 1993-10-15 | $27.19 | $27.19 | 4,160 | — | — |
| 1993-10-14 | $30.94 | $30.94 | 1,453 | — | — |
| 1993-10-13 | $30.00 | $30.00 | 3,793 | — | — |
| 1993-10-12 | $30.00 | $30.00 | 2,567 | — | — |
| 1993-10-11 | $30.00 | $30.00 | 1,200 | — | — |
| 1993-10-08 | $31.41 | $31.41 | 4,327 | — | — |
| 1993-10-07 | $30.94 | $30.94 | 2,033 | — | — |
| 1993-10-06 | $31.88 | $31.87 | 900 | — | — |
| 1993-10-05 | $30.94 | $30.94 | 3,680 | — | — |
| 1993-10-04 | $31.88 | $31.87 | 7,327 | — | — |
| 1993-10-01 | $31.88 | $31.87 | 3,947 | — | — |
| 1993-09-30 | $30.00 | $30.00 | 4,113 | — | — |
| 1993-09-29 | $30.94 | $30.94 | 1,860 | — | — |
| 1993-09-28 | $30.00 | $30.00 | 5,033 | — | — |
| 1993-09-27 | $30.00 | $30.00 | 1,280 | — | — |
| 1993-09-24 | $30.00 | $30.00 | 5,553 | — | — |
| 1993-09-23 | $30.00 | $30.00 | 4,740 | — | — |
| 1993-09-22 | $29.53 | $29.53 | 1,780 | — | — |
| 1993-09-21 | $28.13 | $28.12 | 1,353 | — | — |
| 1993-09-20 | $28.13 | $28.12 | 1,967 | — | — |
| 1993-09-17 | $26.25 | $26.25 | 1,413 | — | — |
| 1993-09-16 | $26.25 | $26.25 | 1,540 | — | — |
| 1993-09-15 | $26.25 | $26.25 | 580 | — | — |
| 1993-09-14 | $25.31 | $25.31 | 493 | — | — |
| 1993-09-13 | $27.19 | $27.19 | 167 | — | — |
| 1993-09-10 | $26.25 | $26.25 | 1,960 | — | — |
| 1993-09-09 | $25.31 | $25.31 | 1,360 | — | — |
| 1993-09-08 | $26.25 | $26.25 | 1,427 | — | — |
| 1993-09-07 | $29.06 | $29.06 | 847 | — | — |
| 1993-09-03 | $28.13 | $28.12 | 900 | — | — |
| 1993-09-02 | $30.00 | $30.00 | 307 | — | — |
| 1993-09-01 | $29.06 | $29.06 | 2,507 | — | — |
| 1993-08-31 | $30.94 | $30.94 | 2,693 | — | — |
| 1993-08-30 | $30.00 | $30.00 | 1,420 | — | — |
| 1993-08-27 | $30.94 | $30.94 | 4,840 | — | — |
| 1993-08-26 | $29.06 | $29.06 | 2,307 | — | — |
| 1993-08-25 | $28.13 | $28.12 | 6,347 | — | — |
| 1993-08-24 | $27.19 | $27.19 | 1,733 | — | — |
| 1993-08-23 | $27.19 | $27.19 | 2,140 | — | — |
| 1993-08-20 | $27.19 | $27.19 | 3,153 | — | — |
| 1993-08-19 | $28.13 | $28.12 | 2,280 | — | — |
| 1993-08-18 | $26.25 | $26.25 | 2,107 | — | — |
| 1993-08-17 | $26.25 | $26.25 | 1,073 | — | — |
| 1993-08-16 | $25.31 | $25.31 | 793 | — | — |
| 1993-08-13 | $24.84 | $24.84 | 1,287 | — | — |
| 1993-08-12 | $24.84 | $24.84 | 627 | — | — |
| 1993-08-11 | $24.84 | $24.84 | 2,507 | — | — |
| 1993-08-10 | $25.31 | $25.31 | 3,233 | — | — |
| 1993-08-09 | $24.38 | $24.37 | 2,093 | — | — |
| 1993-08-06 | $27.19 | $27.19 | 973 | — | — |
| 1993-08-05 | $25.31 | $25.31 | 1,147 | — | — |
| 1993-08-04 | $25.31 | $25.31 | 167 | — | — |
| 1993-08-03 | $25.31 | $25.31 | 1,967 | — | — |
| 1993-08-02 | $26.25 | $26.25 | 2,107 | — | — |
| 1993-07-30 | $25.31 | $25.31 | 1,920 | — | — |
| 1993-07-29 | $24.38 | $24.37 | 2,420 | — | — |
| 1993-07-28 | $24.38 | $24.37 | 1,300 | — | — |
| 1993-07-27 | $24.38 | $24.37 | 627 | — | — |
| 1993-07-26 | $25.31 | $25.31 | 680 | — | — |
| 1993-07-23 | $24.38 | $24.37 | 2,333 | — | — |
| 1993-07-22 | $24.38 | $24.37 | 2,713 | — | — |
| 1993-07-21 | $24.38 | $24.37 | 4,927 | — | — |
| 1993-07-20 | $24.38 | $24.37 | 2,807 | — | — |
| 1993-07-19 | $25.31 | $25.31 | 1,400 | — | — |
| 1993-07-16 | $27.19 | $27.19 | 2,720 | — | — |
| 1993-07-15 | $25.31 | $25.31 | 2,080 | — | — |
| 1993-07-14 | $26.25 | $26.25 | 2,893 | — | — |
| 1993-07-13 | $27.19 | $27.19 | 2,140 | — | — |
| 1993-07-12 | $26.25 | $26.25 | 8,827 | — | — |
| 1993-07-09 | $28.13 | $28.12 | 7,027 | — | — |
| 1993-07-08 | $28.13 | $28.12 | 6,487 | — | — |
| 1993-07-07 | $29.06 | $29.06 | 15,573 | — | — |
| 1993-07-06 | $28.13 | $28.12 | 5,940 | — | — |
| 1993-07-02 | $28.59 | $28.59 | 4,760 | — | — |
| 1993-07-01 | $28.13 | $28.12 | 15,427 | — | — |
| 1993-06-30 | $25.78 | $25.78 | 5,140 | — | — |
| 1993-06-29 | $24.38 | $24.37 | 5,207 | — | — |
| 1993-06-28 | $25.31 | $25.31 | 4,600 | — | — |
| 1993-06-25 | $24.38 | $24.37 | 4,713 | — | — |
| 1993-06-24 | $22.50 | $22.50 | 4,680 | — | — |
| 1993-06-23 | $22.50 | $22.50 | 2,793 | — | — |
| 1993-06-22 | $20.63 | $20.62 | 1,520 | — | — |
| 1993-06-21 | $19.69 | $19.69 | 4,147 | — | — |
| 1993-06-18 | $21.56 | $21.56 | 4,687 | — | — |
| 1993-06-17 | $20.63 | $20.62 | 3,887 | — | — |
| 1993-06-16 | $20.63 | $20.62 | 10,067 | — | — |
| 1993-06-15 | $20.63 | $20.62 | 1,193 | — | — |
| 1993-06-14 | $21.09 | $21.09 | 1,953 | — | — |
| 1993-06-11 | $22.03 | $22.03 | 613 | — | — |
| 1993-06-10 | $21.09 | $21.09 | 3,900 | — | — |
| 1993-06-09 | $20.63 | $20.62 | 2,160 | — | — |
| 1993-06-08 | $21.56 | $21.56 | 3,767 | — | — |
| 1993-06-07 | $20.63 | $20.62 | 180 | — | — |
| 1993-06-04 | $22.03 | $22.03 | 3,240 | — | — |
| 1993-06-03 | $20.16 | $20.16 | 927 | — | — |
| 1993-06-02 | $19.69 | $19.69 | 3,673 | — | — |
| 1993-06-01 | $21.09 | $21.09 | 2,073 | — | — |
| 1993-05-28 | $20.63 | $20.62 | 1,607 | — | — |
| 1993-05-27 | $21.56 | $21.56 | 3,953 | — | — |
| 1993-05-26 | $21.09 | $21.09 | 4,320 | — | — |
| 1993-05-25 | $19.22 | $19.22 | 3,773 | — | — |
| 1993-05-24 | $18.75 | $18.75 | 1,967 | — | — |
| 1993-05-21 | $18.75 | $18.75 | 8,093 | — | — |
| 1993-05-20 | $18.28 | $18.28 | 1,387 | — | — |
| 1993-05-19 | $18.75 | $18.75 | 4,747 | — | — |
| 1993-05-18 | $17.34 | $17.34 | 1,273 | — | — |
| 1993-05-17 | $16.88 | $16.87 | 1,973 | — | — |
| 1993-05-14 | $17.81 | $17.81 | 533 | — | — |
| 1993-05-13 | $18.28 | $18.28 | 1,360 | — | — |
| 1993-05-12 | $17.81 | $17.81 | 1,407 | — | — |
| 1993-05-11 | $17.81 | $17.81 | 2,060 | — | — |
| 1993-05-10 | $18.75 | $18.75 | 593 | — | — |
| 1993-05-07 | $18.28 | $18.28 | 1,120 | — | — |
| 1993-05-06 | $17.34 | $17.34 | 1,347 | — | — |
| 1993-05-05 | $17.81 | $17.81 | 1,393 | — | — |
| 1993-05-04 | $18.75 | $18.75 | 1,140 | — | — |
| 1993-05-03 | $17.81 | $17.81 | 2,393 | — | — |
| 1993-04-30 | $16.88 | $16.87 | 1,333 | — | — |
| 1993-04-29 | $15.94 | $15.94 | 2,867 | — | — |
| 1993-04-28 | $16.88 | $16.87 | 2,500 | — | — |
| 1993-04-27 | $15.94 | $15.94 | 2,767 | — | — |
| 1993-04-26 | $17.81 | $17.81 | 1,940 | — | — |
| 1993-04-23 | $16.88 | $16.87 | 6,087 | — | — |
| 1993-04-22 | $16.88 | $16.87 | 6,633 | — | — |
| 1993-04-21 | $18.75 | $18.75 | 6,347 | — | — |
| 1993-04-20 | $19.22 | $19.22 | 613 | — | — |
| 1993-04-19 | $19.22 | $19.22 | 900 | — | — |
| 1993-04-16 | $19.22 | $19.22 | 720 | — | — |
| 1993-04-15 | $20.16 | $20.16 | 1,513 | — | — |
| 1993-04-14 | $20.16 | $20.16 | 1,300 | — | — |
| 1993-04-13 | $19.69 | $19.69 | 540 | — | — |
| 1993-04-12 | $20.63 | $20.62 | 2,027 | — | — |
| 1993-04-08 | $21.56 | $21.56 | 1,167 | — | — |
| 1993-04-07 | $21.56 | $21.56 | 587 | — | — |
| 1993-04-06 | $22.50 | $22.50 | 2,993 | — | — |
| 1993-04-05 | $21.56 | $21.56 | 5,453 | — | — |
| 1993-04-02 | $20.63 | $20.62 | 9,027 | — | — |
| 1993-04-01 | $19.69 | $19.69 | 9,587 | — | — |
| 1993-03-31 | $17.81 | $17.81 | 5,220 | — | — |
| 1993-03-30 | $15.94 | $15.94 | 2,793 | — | — |
| 1993-03-29 | $17.34 | $17.34 | 1,267 | — | — |
| 1993-03-26 | $15.47 | $15.47 | 1,433 | — | — |
| 1993-03-25 | $15.00 | $15.00 | 1,073 | — | — |
| 1993-03-24 | $16.41 | $16.41 | 4,053 | — | — |
| 1993-03-23 | $16.88 | $16.87 | 5,440 | — | — |
| 1993-03-22 | $15.94 | $15.94 | 3,693 | — | — |
| 1993-03-19 | $15.94 | $15.94 | 2,880 | — | — |
| 1993-03-18 | $16.88 | $16.87 | 2,160 | — | — |
| 1993-03-17 | $15.00 | $15.00 | 553 | — | — |
| 1993-03-16 | $15.94 | $15.94 | 280 | — | — |
| 1993-03-15 | $15.00 | $15.00 | 800 | — | — |
| 1993-03-12 | $15.00 | $15.00 | 1,733 | — | — |
| 1993-03-11 | $15.94 | $15.94 | 1,120 | — | — |
| 1993-03-10 | $15.00 | $15.00 | 1,920 | — | — |
| 1993-03-09 | $14.06 | $14.06 | 733 | — | — |
| 1993-03-08 | $14.06 | $14.06 | 1,893 | — | — |
| 1993-03-05 | $15.00 | $15.00 | 733 | — | — |
| 1993-03-04 | $15.00 | $15.00 | 1,307 | — | — |
| 1993-03-03 | $15.00 | $15.00 | 727 | — | — |
| 1993-03-02 | $14.06 | $14.06 | 1,233 | — | — |
| 1993-03-01 | $13.13 | $13.12 | 633 | — | — |
| 1993-02-26 | $13.13 | $13.12 | 993 | — | — |
| 1993-02-25 | $14.06 | $14.06 | 767 | — | — |
| 1993-02-24 | $13.13 | $13.12 | 233 | — | — |
| 1993-02-23 | $12.19 | $12.19 | 1,120 | — | — |
| 1993-02-22 | $14.06 | $14.06 | 820 | — | — |
| 1993-02-19 | $13.13 | $13.12 | 1,500 | — | — |
| 1993-02-18 | $13.13 | $13.12 | 947 | — | — |
| 1993-02-17 | $12.19 | $12.19 | 1,107 | — | — |
| 1993-02-16 | $15.00 | $15.00 | 987 | — | — |
| 1993-02-12 | $13.13 | $13.12 | 2,200 | — | — |
| 1993-02-11 | $14.06 | $14.06 | 1,593 | — | — |
| 1993-02-10 | $15.00 | $15.00 | 1,233 | — | — |
| 1993-02-09 | $15.00 | $15.00 | 1,127 | — | — |
| 1993-02-08 | $14.06 | $14.06 | 1,733 | — | — |
| 1993-02-05 | $13.13 | $13.12 | 1,407 | — | — |
| 1993-02-04 | $15.00 | $15.00 | 853 | — | — |
| 1993-02-03 | $14.06 | $14.06 | 1,260 | — | — |
| 1993-02-02 | $15.94 | $15.94 | 393 | — | — |
| 1993-02-01 | $15.00 | $15.00 | 1,733 | — | — |
| 1993-01-29 | $15.94 | $15.94 | 3,033 | — | — |
| 1993-01-28 | $15.00 | $15.00 | 900 | — | — |
| 1993-01-27 | $16.88 | $16.87 | 673 | — | — |
| 1993-01-26 | $15.00 | $15.00 | 267 | — | — |
| 1993-01-25 | $15.00 | $15.00 | 240 | — | — |
| 1993-01-22 | $14.06 | $14.06 | 4,180 | — | — |
| 1993-01-21 | $15.94 | $15.94 | 2,560 | — | — |
| 1993-01-20 | $17.81 | $17.81 | 1,813 | — | — |
| 1993-01-19 | $18.75 | $18.75 | 620 | — | — |
| 1993-01-18 | $15.47 | $15.47 | 2,947 | — | — |
| 1993-01-15 | $17.81 | $17.81 | 2,000 | — | — |
| 1993-01-14 | $17.81 | $17.81 | 2,953 | — | — |
| 1993-01-13 | $16.41 | $16.41 | 1,780 | — | — |
| 1993-01-12 | $15.94 | $15.94 | 2,833 | — | — |
| 1993-01-11 | $15.94 | $15.94 | 640 | — | — |
| 1993-01-08 | $17.81 | $17.81 | 1,693 | — | — |
| 1993-01-07 | $15.00 | $15.00 | 867 | — | — |
| 1993-01-06 | $14.53 | $14.53 | 1,447 | — | — |
| 1993-01-05 | $14.06 | $14.06 | 573 | — | — |
| 1993-01-04 | $13.13 | $13.12 | 213 | — | — |