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 | $25.83 | $25.83 | 49,800 | — | — |
| 1993-12-30 | $26.25 | $26.25 | 47,100 | — | — |
| 1993-12-29 | $26.42 | $26.42 | 43,200 | — | — |
| 1993-12-28 | $26.25 | $26.25 | 59,100 | — | — |
| 1993-12-27 | $26.63 | $26.62 | 20,700 | — | — |
| 1993-12-23 | $26.42 | $26.42 | 23,400 | — | — |
| 1993-12-22 | $26.75 | $26.75 | 74,400 | — | — |
| 1993-12-21 | $26.54 | $26.54 | 56,700 | — | — |
| 1993-12-20 | $26.42 | $26.42 | 47,100 | — | — |
| 1993-12-17 | $26.46 | $26.46 | 172,200 | — | — |
| 1993-12-16 | $25.83 | $25.83 | 18,600 | — | — |
| 1993-12-15 | $26.25 | $26.25 | 144,900 | — | — |
| 1993-12-14 | $25.67 | $25.67 | 35,700 | — | — |
| 1993-12-13 | $26.00 | $26.00 | 55,500 | — | — |
| 1993-12-10 | $25.58 | $25.58 | 54,600 | — | — |
| 1993-12-09 | $25.75 | $25.75 | 25,500 | — | — |
| 1993-12-08 | $25.92 | $25.92 | 34,500 | — | — |
| 1993-12-07 | $25.83 | $25.83 | 53,400 | — | — |
| 1993-12-06 | $25.67 | $25.67 | 100,500 | — | — |
| 1993-12-03 | $25.50 | $25.50 | 53,400 | — | — |
| 1993-12-02 | $25.42 | $25.42 | 27,600 | — | — |
| 1993-12-01 | $25.50 | $25.50 | 122,400 | — | — |
| 1993-11-30 | $25.17 | $25.17 | 45,000 | — | — |
| 1993-11-29 | $25.67 | $25.67 | 65,100 | — | — |
| 1993-11-26 | $25.96 | $25.96 | 24,600 | — | — |
| 1993-11-24 | $25.67 | $25.67 | 33,600 | — | — |
| 1993-11-23 | $26.00 | $26.00 | 45,300 | — | — |
| 1993-11-22 | $25.83 | $25.83 | 60,900 | — | — |
| 1993-11-19 | $26.17 | $26.17 | 77,700 | — | — |
| 1993-11-18 | $26.42 | $26.42 | 39,600 | — | — |
| 1993-11-17 | $26.25 | $26.25 | 47,700 | — | — |
| 1993-11-16 | $26.50 | $26.50 | 48,600 | — | — |
| 1993-11-15 | $26.50 | $26.50 | 42,900 | — | — |
| 1993-11-12 | $26.58 | $26.58 | 24,000 | — | — |
| 1993-11-11 | $26.33 | $26.33 | 48,300 | — | — |
| 1993-11-10 | $27.00 | $27.00 | 14,400 | — | — |
| 1993-11-09 | $26.58 | $26.58 | 38,700 | — | — |
| 1993-11-08 | $27.00 | $27.00 | 43,800 | — | — |
| 1993-11-05 | $27.08 | $27.08 | 99,900 | — | — |
| 1993-11-04 | $26.67 | $26.67 | 58,800 | — | — |
| 1993-11-03 | $26.88 | $26.87 | 101,400 | — | — |
| 1993-11-02 | $27.33 | $27.33 | 47,100 | — | — |
| 1993-11-01 | $28.00 | $28.00 | 14,400 | — | — |
| 1993-10-29 | $27.67 | $27.67 | 23,100 | — | — |
| 1993-10-28 | $27.58 | $27.58 | 58,800 | — | — |
| 1993-10-27 | $27.25 | $27.25 | 35,100 | — | — |
| 1993-10-26 | $27.67 | $27.67 | 38,400 | — | — |
| 1993-10-25 | $27.58 | $27.58 | 51,300 | — | — |
| 1993-10-22 | $27.46 | $27.46 | 19,800 | — | — |
| 1993-10-21 | $27.67 | $27.67 | 17,400 | — | — |
| 1993-10-20 | $27.83 | $27.83 | 17,100 | — | — |
| 1993-10-19 | $28.33 | $28.33 | 71,100 | — | — |
| 1993-10-18 | $27.67 | $27.67 | 30,900 | — | — |
| 1993-10-15 | $27.75 | $27.75 | 65,700 | — | — |
| 1993-10-14 | $27.50 | $27.50 | 114,900 | — | — |
| 1993-10-13 | $27.58 | $27.58 | 58,800 | — | — |
| 1993-10-12 | $27.96 | $27.96 | 100,500 | — | — |
| 1993-10-11 | $28.25 | $28.25 | 9,900 | — | — |
| 1993-10-08 | $28.21 | $28.21 | 63,000 | — | — |
| 1993-10-07 | $28.42 | $28.42 | 15,000 | — | — |
| 1993-10-06 | $28.38 | $28.37 | 37,200 | — | — |
| 1993-10-05 | $28.67 | $28.67 | 36,900 | — | — |
| 1993-10-04 | $28.83 | $28.83 | 28,200 | — | — |
| 1993-10-01 | $28.50 | $28.50 | 17,700 | — | — |
| 1993-09-30 | $28.33 | $28.33 | 91,200 | — | — |
| 1993-09-29 | $28.58 | $28.58 | 43,800 | — | — |
| 1993-09-28 | $29.00 | $29.00 | 19,500 | — | — |
| 1993-09-27 | $29.29 | $29.29 | 62,700 | — | — |
| 1993-09-24 | $28.75 | $28.75 | 33,600 | — | — |
| 1993-09-23 | $28.92 | $28.92 | 32,100 | — | — |
| 1993-09-22 | $29.25 | $29.25 | 41,400 | — | — |
| 1993-09-21 | $29.13 | $29.12 | 53,700 | — | — |
| 1993-09-20 | $28.79 | $28.79 | 49,800 | — | — |
| 1993-09-17 | $29.58 | $29.58 | 412,500 | — | — |
| 1993-09-16 | $29.25 | $29.25 | 13,500 | — | — |
| 1993-09-15 | $29.54 | $29.54 | 104,700 | — | — |
| 1993-09-14 | $29.33 | $29.33 | 20,100 | — | — |
| 1993-09-13 | $29.71 | $29.71 | 26,700 | — | — |
| 1993-09-10 | $29.42 | $29.42 | 27,900 | — | — |
| 1993-09-09 | $29.29 | $29.29 | 32,700 | — | — |
| 1993-09-08 | $29.17 | $29.17 | 42,900 | — | — |
| 1993-09-07 | $29.17 | $29.17 | 29,100 | — | — |
| 1993-09-03 | $29.29 | $29.29 | 45,600 | — | — |
| 1993-09-02 | $29.21 | $29.21 | 27,000 | — | — |
| 1993-09-01 | $29.25 | $29.25 | 102,600 | — | — |
| 1993-08-31 | $29.25 | $29.25 | 66,600 | — | — |
| 1993-08-30 | $28.83 | $28.83 | 57,000 | — | — |
| 1993-08-27 | $29.08 | $29.08 | 22,200 | — | — |
| 1993-08-26 | $29.25 | $29.25 | 35,400 | — | — |
| 1993-08-25 | $28.88 | $28.87 | 60,900 | — | — |
| 1993-08-24 | $29.33 | $29.33 | 49,200 | — | — |
| 1993-08-23 | $28.17 | $28.17 | 36,600 | — | — |
| 1993-08-20 | $28.33 | $28.33 | 117,600 | — | — |
| 1993-08-19 | $28.38 | $28.37 | 57,900 | — | — |
| 1993-08-18 | $28.88 | $28.87 | 27,000 | — | — |
| 1993-08-17 | $29.17 | $29.17 | 41,100 | — | — |
| 1993-08-16 | $29.75 | $29.75 | 26,700 | — | — |
| 1993-08-13 | $30.00 | $30.00 | 40,500 | — | — |
| 1993-08-12 | $29.50 | $29.50 | 66,000 | — | — |
| 1993-08-11 | $29.08 | $29.08 | 51,000 | — | — |
| 1993-08-10 | $29.54 | $29.54 | 25,500 | — | — |
| 1993-08-09 | $29.50 | $29.50 | 28,500 | — | — |
| 1993-08-06 | $29.25 | $29.25 | 48,900 | — | — |
| 1993-08-05 | $28.96 | $28.96 | 21,300 | — | — |
| 1993-08-04 | $28.92 | $28.92 | 38,100 | — | — |
| 1993-08-03 | $29.08 | $29.08 | 220,500 | — | — |
| 1993-08-02 | $29.38 | $29.37 | 91,500 | — | — |
| 1993-07-30 | $29.25 | $29.25 | 56,100 | — | — |
| 1993-07-29 | $29.71 | $29.71 | 68,400 | — | — |
| 1993-07-28 | $29.58 | $29.58 | 55,500 | — | — |
| 1993-07-27 | $29.92 | $29.92 | 26,700 | — | — |
| 1993-07-26 | $30.17 | $30.17 | 32,700 | — | — |
| 1993-07-23 | $30.33 | $30.33 | 61,800 | — | — |
| 1993-07-22 | $30.08 | $30.08 | 33,000 | — | — |
| 1993-07-21 | $30.04 | $30.04 | 37,200 | — | — |
| 1993-07-20 | $30.46 | $30.46 | 36,600 | — | — |
| 1993-07-19 | $30.58 | $30.58 | 43,200 | — | — |
| 1993-07-16 | $30.58 | $30.58 | 85,500 | — | — |
| 1993-07-15 | $30.54 | $30.54 | 30,000 | — | — |
| 1993-07-14 | $30.79 | $30.79 | 39,000 | — | — |
| 1993-07-13 | $30.17 | $30.17 | 81,600 | — | — |
| 1993-07-12 | $30.58 | $30.58 | 24,000 | — | — |
| 1993-07-09 | $30.67 | $30.67 | 93,000 | — | — |
| 1993-07-08 | $30.63 | $30.62 | 99,300 | — | — |
| 1993-07-07 | $30.17 | $30.17 | 83,400 | — | — |
| 1993-07-06 | $30.33 | $30.33 | 76,800 | — | — |
| 1993-07-02 | $30.88 | $30.87 | 73,200 | — | — |
| 1993-07-01 | $31.00 | $31.00 | 30,900 | — | — |
| 1993-06-30 | $31.50 | $31.50 | 54,300 | — | — |
| 1993-06-29 | $31.67 | $31.67 | 24,900 | — | — |
| 1993-06-28 | $32.00 | $32.00 | 39,900 | — | — |
| 1993-06-25 | $31.58 | $31.58 | 50,700 | — | — |
| 1993-06-24 | $32.04 | $32.04 | 104,700 | — | — |
| 1993-06-23 | $31.17 | $31.17 | 76,200 | — | — |
| 1993-06-22 | $31.29 | $31.29 | 57,000 | — | — |
| 1993-06-21 | $31.17 | $31.17 | 51,000 | — | — |
| 1993-06-18 | $30.92 | $30.92 | 154,200 | — | — |
| 1993-06-17 | $31.08 | $31.08 | 32,100 | — | — |
| 1993-06-16 | $31.17 | $31.17 | 37,800 | — | — |
| 1993-06-15 | $30.67 | $30.67 | 37,800 | — | — |
| 1993-06-14 | $30.71 | $30.71 | 34,800 | — | — |
| 1993-06-11 | $30.71 | $30.71 | 47,400 | — | — |
| 1993-06-10 | $30.63 | $30.62 | 34,500 | — | — |
| 1993-06-09 | $30.63 | $30.62 | 50,100 | — | — |
| 1993-06-08 | $30.50 | $30.50 | 57,300 | — | — |
| 1993-06-07 | $30.67 | $30.67 | 166,800 | — | — |
| 1993-06-04 | $30.92 | $30.92 | 36,000 | — | — |
| 1993-06-03 | $31.08 | $31.08 | 63,900 | — | — |
| 1993-06-02 | $30.83 | $30.83 | 42,300 | — | — |
| 1993-06-01 | $30.79 | $30.79 | 42,000 | — | — |
| 1993-05-28 | $30.42 | $30.42 | 73,500 | — | — |
| 1993-05-27 | $30.67 | $30.67 | 69,000 | — | — |
| 1993-05-26 | $30.00 | $30.00 | 82,800 | — | — |
| 1993-05-25 | $29.67 | $29.67 | 61,800 | — | — |
| 1993-05-24 | $29.96 | $29.96 | 69,900 | — | — |
| 1993-05-21 | $30.08 | $30.08 | 101,400 | — | — |
| 1993-05-20 | $30.83 | $30.83 | 71,700 | — | — |
| 1993-05-19 | $30.63 | $30.62 | 90,600 | — | — |
| 1993-05-18 | $29.42 | $29.42 | 86,400 | — | — |
| 1993-05-17 | $30.04 | $30.04 | 45,000 | — | — |
| 1993-05-14 | $30.71 | $30.71 | 41,400 | — | — |
| 1993-05-13 | $30.58 | $30.58 | 84,000 | — | — |
| 1993-05-12 | $31.71 | $31.71 | 47,700 | — | — |
| 1993-05-11 | $32.17 | $32.17 | 39,300 | — | — |
| 1993-05-10 | $32.04 | $32.04 | 109,500 | — | — |
| 1993-05-07 | $32.04 | $32.04 | 39,000 | — | — |
| 1993-05-06 | $32.13 | $32.13 | 23,700 | — | — |
| 1993-05-05 | $32.33 | $32.33 | 44,400 | — | — |
| 1993-05-04 | $32.13 | $32.13 | 24,900 | — | — |
| 1993-05-03 | $32.58 | $32.58 | 94,800 | — | — |
| 1993-04-30 | $32.08 | $32.08 | 80,700 | — | — |
| 1993-04-29 | $31.83 | $31.83 | 106,500 | — | — |
| 1993-04-28 | $32.13 | $32.13 | 58,200 | — | — |
| 1993-04-27 | $32.21 | $32.21 | 55,800 | — | — |
| 1993-04-26 | $32.38 | $32.37 | 46,200 | — | — |
| 1993-04-23 | $32.63 | $32.63 | 45,600 | — | — |
| 1993-04-22 | $32.58 | $32.58 | 88,800 | — | — |
| 1993-04-21 | $32.88 | $32.87 | 42,900 | — | — |
| 1993-04-20 | $33.17 | $33.17 | 34,800 | — | — |
| 1993-04-19 | $33.33 | $33.33 | 53,700 | — | — |
| 1993-04-16 | $33.21 | $33.21 | 89,100 | — | — |
| 1993-04-15 | $32.50 | $32.50 | 66,900 | — | — |
| 1993-04-14 | $32.83 | $32.83 | 26,100 | — | — |
| 1993-04-13 | $32.67 | $32.67 | 81,000 | — | — |
| 1993-04-12 | $33.04 | $33.04 | 97,500 | — | — |
| 1993-04-08 | $31.83 | $31.83 | 96,300 | — | — |
| 1993-04-07 | $31.83 | $31.83 | 38,100 | — | — |
| 1993-04-06 | $31.54 | $31.54 | 98,400 | — | — |
| 1993-04-05 | $31.21 | $31.21 | 41,100 | — | — |
| 1993-04-02 | $30.96 | $30.96 | 224,400 | — | — |
| 1993-04-01 | $31.88 | $31.88 | 36,000 | — | — |
| 1993-03-31 | $31.75 | $31.75 | 63,900 | — | — |
| 1993-03-30 | $31.50 | $31.50 | 39,900 | — | — |
| 1993-03-29 | $31.54 | $31.54 | 65,100 | — | — |
| 1993-03-26 | $31.17 | $31.17 | 44,100 | — | — |
| 1993-03-25 | $31.42 | $31.42 | 62,100 | — | — |
| 1993-03-24 | $31.79 | $31.79 | 81,300 | — | — |
| 1993-03-23 | $31.33 | $31.33 | 30,600 | — | — |
| 1993-03-22 | $31.29 | $31.29 | 48,300 | — | — |
| 1993-03-19 | $31.46 | $31.46 | 187,800 | — | — |
| 1993-03-18 | $31.33 | $31.33 | 24,900 | — | — |
| 1993-03-17 | $30.83 | $30.83 | 25,800 | — | — |
| 1993-03-16 | $30.75 | $30.75 | 13,500 | — | — |
| 1993-03-15 | $30.92 | $30.92 | 24,300 | — | — |
| 1993-03-12 | $30.67 | $30.67 | 52,200 | — | — |
| 1993-03-11 | $31.67 | $31.67 | 33,000 | — | — |
| 1993-03-10 | $31.42 | $31.42 | 51,600 | — | — |
| 1993-03-09 | $31.67 | $31.67 | 36,600 | — | — |
| 1993-03-08 | $31.63 | $31.62 | 98,700 | — | — |
| 1993-03-05 | $30.33 | $30.33 | 83,400 | — | — |
| 1993-03-04 | $31.33 | $31.33 | 37,500 | — | — |
| 1993-03-03 | $31.38 | $31.38 | 29,700 | — | — |
| 1993-03-02 | $31.33 | $31.33 | 65,400 | — | — |
| 1993-03-01 | $30.96 | $30.96 | 30,900 | — | — |
| 1993-02-26 | $31.25 | $31.25 | 65,100 | — | — |
| 1993-02-25 | $31.54 | $31.54 | 17,400 | — | — |
| 1993-02-24 | $31.25 | $31.25 | 47,100 | — | — |
| 1993-02-23 | $30.67 | $30.67 | 68,100 | — | — |
| 1993-02-22 | $30.92 | $30.92 | 145,800 | — | — |
| 1993-02-19 | $30.33 | $30.33 | 57,300 | — | — |
| 1993-02-18 | $30.67 | $30.67 | 59,700 | — | — |
| 1993-02-17 | $31.42 | $31.42 | 53,100 | — | — |
| 1993-02-16 | $31.04 | $31.04 | 66,000 | — | — |
| 1993-02-12 | $31.75 | $31.75 | 39,300 | — | — |
| 1993-02-11 | $32.13 | $32.13 | 48,900 | — | — |
| 1993-02-10 | $32.00 | $32.00 | 33,300 | — | — |
| 1993-02-09 | $32.29 | $32.29 | 51,600 | — | — |
| 1993-02-08 | $32.38 | $32.37 | 61,800 | — | — |
| 1993-02-05 | $33.42 | $33.42 | 45,600 | — | — |
| 1993-02-04 | $33.50 | $33.50 | 87,000 | — | — |
| 1993-02-03 | $33.33 | $33.33 | 71,100 | — | — |
| 1993-02-02 | $32.63 | $32.63 | 21,600 | — | — |
| 1993-02-01 | $32.29 | $32.29 | 49,500 | — | — |
| 1993-01-29 | $31.79 | $31.79 | 46,800 | — | — |
| 1993-01-28 | $31.33 | $31.33 | 34,500 | — | — |
| 1993-01-27 | $31.42 | $31.42 | 27,000 | — | — |
| 1993-01-26 | $31.17 | $31.17 | 29,400 | — | — |
| 1993-01-25 | $31.50 | $31.50 | 58,800 | — | — |
| 1993-01-22 | $30.96 | $30.96 | 51,000 | — | — |
| 1993-01-21 | $31.50 | $31.50 | 30,000 | — | — |
| 1993-01-20 | $31.92 | $31.92 | 24,000 | — | — |
| 1993-01-19 | $32.04 | $32.04 | 34,200 | — | — |
| 1993-01-18 | $32.21 | $32.21 | 11,400 | — | — |
| 1993-01-15 | $32.46 | $32.46 | 102,600 | — | — |
| 1993-01-14 | $31.79 | $31.79 | 37,500 | — | — |
| 1993-01-13 | $31.83 | $31.83 | 41,400 | — | — |
| 1993-01-12 | $31.42 | $31.42 | 65,400 | — | — |
| 1993-01-11 | $31.42 | $31.42 | 21,300 | — | — |
| 1993-01-08 | $31.42 | $31.42 | 65,400 | — | — |
| 1993-01-07 | $31.67 | $31.67 | 65,700 | — | — |
| 1993-01-06 | $32.13 | $32.13 | 32,400 | — | — |
| 1993-01-05 | $32.21 | $32.21 | 55,200 | — | — |
| 1993-01-04 | $32.58 | $32.58 | 53,100 | — | — |