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
- 1973-02-21 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 | $25.13 | $28.04 | 79,500 | — | — |
| 1993-12-30 | $25.25 | $28.18 | 119,500 | — | — |
| 1993-12-29 | $25.13 | $28.04 | 111,900 | — | — |
| 1993-12-28 | $25.13 | $28.04 | 41,000 | — | — |
| 1993-12-27 | $25.25 | $28.18 | 147,800 | — | — |
| 1993-12-23 | $25.25 | $28.18 | 57,100 | — | — |
| 1993-12-22 | $24.88 | $27.76 | 139,900 | — | — |
| 1993-12-21 | $24.75 | $27.62 | 60,100 | — | — |
| 1993-12-20 | $25.13 | $28.04 | 85,900 | — | — |
| 1993-12-17 | $25.13 | $28.04 | 93,700 | — | — |
| 1993-12-16 | $24.75 | $27.62 | 66,000 | — | — |
| 1993-12-15 | $24.50 | $27.34 | 144,100 | — | — |
| 1993-12-14 | $24.88 | $27.76 | 201,700 | — | — |
| 1993-12-13 | $24.25 | $27.06 | 140,000 | — | — |
| 1993-12-10 | $24.75 | $27.62 | 76,100 | — | — |
| 1993-12-09 | $24.50 | $27.34 | 100,900 | — | — |
| 1993-12-08 | $24.88 | $27.76 | 122,000 | — | — |
| 1993-12-07 | $24.88 | $27.76 | 96,200 | — | — |
| 1993-12-06 | $25.13 | $28.04 | 100,000 | — | — |
| 1993-12-03 | $25.25 | $28.18 | 101,200 | — | — |
| 1993-12-02 | $25.13 | $28.04 | 80,900 | — | — |
| 1993-12-01 | $25.38 | $28.32 | 90,100 | — | — |
| 1993-11-30 | $25.25 | $28.18 | 555,500 | — | — |
| 1993-11-29 | $26.13 | $29.15 | 178,400 | — | — |
| 1993-11-26 | $25.63 | $28.60 | 57,200 | — | — |
| 1993-11-24 | $25.50 | $28.46 | 174,400 | — | — |
| 1993-11-23 | $24.75 | $27.62 | 105,600 | — | — |
| 1993-11-22 | $24.50 | $27.34 | 192,400 | — | — |
| 1993-11-19 | $24.50 | $27.34 | 211,100 | — | — |
| 1993-11-18 | $24.63 | $27.48 | 197,600 | — | — |
| 1993-11-17 | $24.25 | $27.06 | 107,400 | — | — |
| 1993-11-16 | $24.25 | $27.06 | 126,800 | — | — |
| 1993-11-15 | $23.88 | $26.64 | 98,800 | — | — |
| 1993-11-12 | $24.50 | $27.34 | 104,600 | — | — |
| 1993-11-11 | $24.75 | $27.62 | 219,400 | — | — |
| 1993-11-10 | $25.00 | $27.90 | 76,100 | — | — |
| 1993-11-09 | $25.25 | $28.18 | 220,500 | — | — |
| 1993-11-08 | $24.63 | $27.48 | 160,900 | — | — |
| 1993-11-05 | $24.25 | $27.06 | 191,800 | — | — |
| 1993-11-04 | $23.75 | $26.50 | 527,600 | — | — |
| 1993-11-03 | $23.75 | $26.50 | 260,900 | — | — |
| 1993-11-02 | $25.88 | $28.88 | 184,700 | — | — |
| 1993-11-01 | $26.13 | $29.15 | 77,500 | — | — |
| 1993-10-29 | $26.38 | $29.43 | 72,400 | — | — |
| 1993-10-28 | $26.50 | $29.57 | 106,300 | — | — |
| 1993-10-27 | $26.75 | $29.85 | 88,500 | — | — |
| 1993-10-26 | $26.38 | $29.43 | 99,900 | — | — |
| 1993-10-25 | $26.38 | $29.23 | 146,200 | — | — |
| 1993-10-22 | $26.38 | $29.23 | 211,700 | — | — |
| 1993-10-21 | $27.00 | $29.92 | 226,700 | — | — |
| 1993-10-20 | $27.13 | $30.06 | 195,700 | — | — |
| 1993-10-19 | $26.63 | $29.51 | 202,500 | — | — |
| 1993-10-18 | $26.88 | $29.79 | 187,100 | — | — |
| 1993-10-15 | $26.25 | $29.09 | 92,100 | — | — |
| 1993-10-14 | $26.00 | $28.82 | 262,200 | — | — |
| 1993-10-13 | $25.88 | $28.68 | 473,000 | — | — |
| 1993-10-12 | $26.38 | $29.23 | 130,900 | — | — |
| 1993-10-11 | $26.00 | $28.82 | 68,200 | — | — |
| 1993-10-08 | $26.38 | $29.23 | 118,700 | — | — |
| 1993-10-07 | $25.75 | $28.54 | 234,200 | — | — |
| 1993-10-06 | $26.38 | $29.23 | 149,100 | — | — |
| 1993-10-05 | $26.63 | $29.51 | 185,900 | — | — |
| 1993-10-04 | $26.50 | $29.37 | 210,800 | — | — |
| 1993-10-01 | $26.38 | $29.23 | 374,000 | — | — |
| 1993-09-30 | $26.50 | $29.37 | 1,334,000 | — | — |
| 1993-09-29 | $26.75 | $29.65 | 170,400 | — | — |
| 1993-09-28 | $26.88 | $29.79 | 114,400 | — | — |
| 1993-09-27 | $26.63 | $29.51 | 63,700 | — | — |
| 1993-09-24 | $26.75 | $29.65 | 120,800 | — | — |
| 1993-09-23 | $27.00 | $29.92 | 141,800 | — | — |
| 1993-09-22 | $26.50 | $29.37 | 108,300 | — | — |
| 1993-09-21 | $26.38 | $29.23 | 106,400 | — | — |
| 1993-09-20 | $26.63 | $29.51 | 183,200 | — | — |
| 1993-09-17 | $26.88 | $29.79 | 161,200 | — | — |
| 1993-09-16 | $27.13 | $30.06 | 203,100 | — | — |
| 1993-09-15 | $27.00 | $29.92 | 194,200 | — | — |
| 1993-09-14 | $27.25 | $30.20 | 218,100 | — | — |
| 1993-09-13 | $27.25 | $30.20 | 173,700 | — | — |
| 1993-09-10 | $27.13 | $30.06 | 142,500 | — | — |
| 1993-09-09 | $26.63 | $29.51 | 174,100 | — | — |
| 1993-09-08 | $26.75 | $29.65 | 139,300 | — | — |
| 1993-09-07 | $27.00 | $29.92 | 286,400 | — | — |
| 1993-09-03 | $27.00 | $29.92 | 116,800 | — | — |
| 1993-09-02 | $27.00 | $29.92 | 279,500 | — | — |
| 1993-09-01 | $27.00 | $29.92 | 131,500 | — | — |
| 1993-08-31 | $27.13 | $30.06 | 219,600 | — | — |
| 1993-08-30 | $26.88 | $29.79 | 145,700 | — | — |
| 1993-08-27 | $26.88 | $29.79 | 138,800 | — | — |
| 1993-08-26 | $26.88 | $29.79 | 258,100 | — | — |
| 1993-08-25 | $26.63 | $29.51 | 210,300 | — | — |
| 1993-08-24 | $26.25 | $29.09 | 203,100 | — | — |
| 1993-08-23 | $26.13 | $28.96 | 98,500 | — | — |
| 1993-08-20 | $26.13 | $28.96 | 248,300 | — | — |
| 1993-08-19 | $25.88 | $28.68 | 192,100 | — | — |
| 1993-08-18 | $25.75 | $28.54 | 216,600 | — | — |
| 1993-08-17 | $25.88 | $28.68 | 179,000 | — | — |
| 1993-08-16 | $26.13 | $28.96 | 277,000 | — | — |
| 1993-08-13 | $26.13 | $28.96 | 310,200 | — | — |
| 1993-08-12 | $26.00 | $28.82 | 215,500 | — | — |
| 1993-08-11 | $26.00 | $28.82 | 350,200 | — | — |
| 1993-08-10 | $25.88 | $28.68 | 290,200 | — | — |
| 1993-08-09 | $25.75 | $28.54 | 155,300 | — | — |
| 1993-08-06 | $25.88 | $28.68 | 822,200 | — | — |
| 1993-08-05 | $26.25 | $29.09 | 155,100 | — | — |
| 1993-08-04 | $26.00 | $28.82 | 250,400 | — | — |
| 1993-08-03 | $25.75 | $28.54 | 215,200 | — | — |
| 1993-08-02 | $25.75 | $28.34 | 211,500 | — | — |
| 1993-07-30 | $26.38 | $29.03 | 286,000 | — | — |
| 1993-07-29 | $26.25 | $28.89 | 149,900 | — | — |
| 1993-07-28 | $26.00 | $28.62 | 171,800 | — | — |
| 1993-07-27 | $26.00 | $28.62 | 244,600 | — | — |
| 1993-07-26 | $25.88 | $28.48 | 173,100 | — | — |
| 1993-07-23 | $25.75 | $28.34 | 182,700 | — | — |
| 1993-07-22 | $25.38 | $27.93 | 224,400 | — | — |
| 1993-07-21 | $25.75 | $28.34 | 215,100 | — | — |
| 1993-07-20 | $25.25 | $27.79 | 263,600 | — | — |
| 1993-07-19 | $25.50 | $28.06 | 180,600 | — | — |
| 1993-07-16 | $25.75 | $28.34 | 299,100 | — | — |
| 1993-07-15 | $25.88 | $28.48 | 398,700 | — | — |
| 1993-07-14 | $25.75 | $28.34 | 553,100 | — | — |
| 1993-07-13 | $25.75 | $28.34 | 453,700 | — | — |
| 1993-07-12 | $25.75 | $28.34 | 457,300 | — | — |
| 1993-07-09 | $25.50 | $28.06 | 643,600 | — | — |
| 1993-07-08 | $26.00 | $28.62 | 521,500 | — | — |
| 1993-07-07 | $25.75 | $28.34 | 558,000 | — | — |
| 1993-07-06 | $25.25 | $27.79 | 576,100 | — | — |
| 1993-07-02 | $25.00 | $27.51 | 607,600 | — | — |
| 1993-07-01 | $24.88 | $27.38 | 242,900 | — | — |
| 1993-06-30 | $24.88 | $27.38 | 257,100 | — | — |
| 1993-06-29 | $24.88 | $27.38 | 152,100 | — | — |
| 1993-06-28 | $24.75 | $27.24 | 362,200 | — | — |
| 1993-06-25 | $24.75 | $27.24 | 148,000 | — | — |
| 1993-06-24 | $24.88 | $27.38 | 326,100 | — | — |
| 1993-06-23 | $24.75 | $27.24 | 377,200 | — | — |
| 1993-06-22 | $25.00 | $27.51 | 275,100 | — | — |
| 1993-06-21 | $25.00 | $27.51 | 139,200 | — | — |
| 1993-06-18 | $25.00 | $27.51 | 358,400 | — | — |
| 1993-06-17 | $25.38 | $27.93 | 212,000 | — | — |
| 1993-06-16 | $25.38 | $27.93 | 189,500 | — | — |
| 1993-06-15 | $25.13 | $27.65 | 274,800 | — | — |
| 1993-06-14 | $24.88 | $27.38 | 200,200 | — | — |
| 1993-06-11 | $24.88 | $27.38 | 476,200 | — | — |
| 1993-06-10 | $24.75 | $27.24 | 681,700 | — | — |
| 1993-06-09 | $24.88 | $27.38 | 698,000 | — | — |
| 1993-06-08 | $24.75 | $27.24 | 368,600 | — | — |
| 1993-06-07 | $24.75 | $27.24 | 538,700 | — | — |
| 1993-06-04 | $24.50 | $26.96 | 354,800 | — | — |
| 1993-06-03 | $24.75 | $27.24 | 448,300 | — | — |
| 1993-06-02 | $24.25 | $26.69 | 505,400 | — | — |
| 1993-06-01 | $24.00 | $26.41 | 385,100 | — | — |
| 1993-05-28 | $23.63 | $26.00 | 393,000 | — | — |
| 1993-05-27 | $23.50 | $25.86 | 861,500 | — | — |
| 1993-05-26 | $22.63 | $24.90 | 220,300 | — | — |
| 1993-05-25 | $22.63 | $24.90 | 293,400 | — | — |
| 1993-05-24 | $22.38 | $24.63 | 164,400 | — | — |
| 1993-05-21 | $22.25 | $24.49 | 284,800 | — | — |
| 1993-05-20 | $21.88 | $24.08 | 433,400 | — | — |
| 1993-05-19 | $22.38 | $24.63 | 382,800 | — | — |
| 1993-05-18 | $22.63 | $24.90 | 271,000 | — | — |
| 1993-05-17 | $22.63 | $24.90 | 241,300 | — | — |
| 1993-05-14 | $22.63 | $24.90 | 180,600 | — | — |
| 1993-05-13 | $22.75 | $25.04 | 408,700 | — | — |
| 1993-05-12 | $23.00 | $25.31 | 542,700 | — | — |
| 1993-05-11 | $22.50 | $24.76 | 300,800 | — | — |
| 1993-05-10 | $22.63 | $24.90 | 259,900 | — | — |
| 1993-05-07 | $22.25 | $24.49 | 387,100 | — | — |
| 1993-05-06 | $22.88 | $25.18 | 262,000 | — | — |
| 1993-05-05 | $22.63 | $24.90 | 456,300 | — | — |
| 1993-05-04 | $22.13 | $24.35 | 509,900 | — | — |
| 1993-05-03 | $22.25 | $24.36 | 281,200 | — | — |
| 1993-04-30 | $22.13 | $24.22 | 712,200 | — | — |
| 1993-04-29 | $21.88 | $23.95 | 391,000 | — | — |
| 1993-04-28 | $21.75 | $23.81 | 692,800 | — | — |
| 1993-04-27 | $21.38 | $23.40 | 456,600 | — | — |
| 1993-04-26 | $21.00 | $22.99 | 273,300 | — | — |
| 1993-04-23 | $21.50 | $23.53 | 510,100 | — | — |
| 1993-04-22 | $21.50 | $23.53 | 518,200 | — | — |
| 1993-04-21 | $21.50 | $23.53 | 90,300 | — | — |
| 1993-04-20 | $21.38 | $23.40 | 299,500 | — | — |
| 1993-04-19 | $21.50 | $23.53 | 346,100 | — | — |
| 1993-04-16 | $21.50 | $23.53 | 235,000 | — | — |
| 1993-04-15 | $21.38 | $23.40 | 244,600 | — | — |
| 1993-04-14 | $21.38 | $23.40 | 294,500 | — | — |
| 1993-04-13 | $21.75 | $23.81 | 525,500 | — | — |
| 1993-04-12 | $21.75 | $23.81 | 718,400 | — | — |
| 1993-04-08 | $21.25 | $23.26 | 3,370,200 | — | — |
| 1993-04-07 | $19.88 | $21.76 | 3,872,800 | — | — |
| 1993-04-06 | $19.75 | $21.62 | 43,500 | — | — |
| 1993-04-05 | $19.88 | $21.76 | 875,700 | — | — |
| 1993-04-02 | $19.75 | $21.62 | 2,109,400 | — | — |
| 1993-04-01 | $20.13 | $22.03 | 1,596,700 | — | — |
| 1993-03-31 | $19.75 | $21.62 | 377,900 | — | — |
| 1993-03-30 | $19.25 | $21.07 | 169,000 | — | — |
| 1993-03-29 | $18.63 | $20.39 | 115,200 | — | — |
| 1993-03-26 | $18.88 | $20.66 | 186,600 | — | — |
| 1993-03-25 | $19.38 | $21.21 | 29,600 | — | — |
| 1993-03-24 | $19.38 | $21.21 | 64,000 | — | — |
| 1993-03-23 | $19.75 | $21.62 | 59,400 | — | — |
| 1993-03-22 | $19.75 | $21.62 | 29,400 | — | — |
| 1993-03-19 | $19.88 | $21.76 | 50,800 | — | — |
| 1993-03-18 | $19.88 | $21.76 | 41,300 | — | — |
| 1993-03-17 | $19.75 | $21.62 | 67,100 | — | — |
| 1993-03-16 | $19.88 | $21.76 | 150,300 | — | — |
| 1993-03-15 | $19.88 | $21.76 | 93,100 | — | — |
| 1993-03-12 | $19.88 | $21.76 | 202,700 | — | — |
| 1993-03-11 | $20.00 | $21.89 | 440,900 | — | — |
| 1993-03-10 | $20.38 | $22.30 | 123,900 | — | — |
| 1993-03-09 | $20.75 | $22.71 | 201,600 | — | — |
| 1993-03-08 | $20.25 | $22.17 | 163,100 | — | — |
| 1993-03-05 | $20.38 | $22.30 | 276,500 | — | — |
| 1993-03-04 | $20.38 | $22.30 | 90,300 | — | — |
| 1993-03-03 | $20.50 | $22.44 | 80,400 | — | — |
| 1993-03-02 | $20.63 | $22.58 | 118,000 | — | — |
| 1993-03-01 | $20.88 | $22.85 | 204,000 | — | — |
| 1993-02-26 | $20.50 | $22.44 | 78,200 | — | — |
| 1993-02-25 | $20.63 | $22.58 | 485,100 | — | — |
| 1993-02-24 | $20.50 | $22.44 | 71,600 | — | — |
| 1993-02-23 | $20.63 | $22.58 | 61,800 | — | — |
| 1993-02-22 | $20.63 | $22.58 | 516,700 | — | — |
| 1993-02-19 | $20.25 | $22.17 | 77,300 | — | — |
| 1993-02-18 | $19.88 | $21.76 | 67,700 | — | — |
| 1993-02-17 | $20.00 | $21.89 | 195,000 | — | — |
| 1993-02-16 | $19.88 | $21.76 | 311,400 | — | — |
| 1993-02-12 | $20.00 | $21.89 | 202,300 | — | — |
| 1993-02-11 | $20.00 | $21.89 | 210,800 | — | — |
| 1993-02-10 | $19.88 | $21.76 | 100,100 | — | — |
| 1993-02-09 | $19.88 | $21.76 | 194,100 | — | — |
| 1993-02-08 | $19.75 | $21.62 | 85,700 | — | — |
| 1993-02-05 | $19.88 | $21.76 | 252,400 | — | — |
| 1993-02-04 | $19.75 | $21.62 | 188,200 | — | — |
| 1993-02-03 | $19.63 | $21.48 | 130,700 | — | — |
| 1993-02-02 | $19.50 | $21.35 | 173,400 | — | — |
| 1993-02-01 | $19.38 | $21.21 | 381,100 | — | — |
| 1993-01-29 | $19.50 | $21.21 | 159,900 | — | — |
| 1993-01-28 | $19.38 | $21.08 | 286,000 | — | — |
| 1993-01-27 | $19.00 | $20.67 | 218,500 | — | — |
| 1993-01-26 | $19.00 | $20.67 | 274,300 | — | — |
| 1993-01-25 | $19.00 | $20.67 | 80,700 | — | — |
| 1993-01-22 | $18.88 | $20.53 | 75,100 | — | — |
| 1993-01-21 | $18.75 | $20.40 | 44,300 | — | — |
| 1993-01-20 | $18.88 | $20.53 | 80,400 | — | — |
| 1993-01-19 | $19.00 | $20.67 | 69,400 | — | — |
| 1993-01-18 | $18.75 | $20.40 | 278,500 | — | — |
| 1993-01-15 | $18.63 | $20.26 | 255,600 | — | — |
| 1993-01-14 | $18.63 | $20.26 | 152,600 | — | — |
| 1993-01-13 | $18.50 | $20.13 | 43,100 | — | — |
| 1993-01-12 | $18.38 | $19.99 | 42,900 | — | — |
| 1993-01-11 | $18.50 | $20.13 | 75,400 | — | — |
| 1993-01-08 | $18.38 | $19.99 | 92,000 | — | — |
| 1993-01-07 | $18.38 | $19.99 | 113,000 | — | — |
| 1993-01-06 | $18.50 | $20.13 | 122,200 | — | — |
| 1993-01-05 | $18.38 | $19.99 | 62,500 | — | — |
| 1993-01-04 | $18.38 | $19.99 | 197,700 | — | — |