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
- 1970-01-02 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 | $20.07 | $123.52 | 218,031 | — | — |
| 1993-12-30 | $20.13 | $123.85 | 289,680 | — | — |
| 1993-12-29 | $20.34 | $125.14 | 154,448 | — | — |
| 1993-12-28 | $20.34 | $125.14 | 242,467 | — | — |
| 1993-12-27 | $20.23 | $124.50 | 253,381 | — | — |
| 1993-12-23 | $20.23 | $124.50 | 412,337 | — | — |
| 1993-12-22 | $20.28 | $124.82 | 569,870 | — | — |
| 1993-12-21 | $20.34 | $125.14 | 717,675 | — | — |
| 1993-12-20 | $20.13 | $123.85 | 366,074 | — | — |
| 1993-12-17 | $20.07 | $123.52 | 667,378 | — | — |
| 1993-12-16 | $19.86 | $122.23 | 599,763 | — | — |
| 1993-12-15 | $19.44 | $119.63 | 306,762 | — | — |
| 1993-12-14 | $19.28 | $118.66 | 516,963 | — | — |
| 1993-12-13 | $19.39 | $119.31 | 305,338 | — | — |
| 1993-12-10 | $19.39 | $119.31 | 515,065 | — | — |
| 1993-12-09 | $19.34 | $118.98 | 258,363 | — | — |
| 1993-12-08 | $19.44 | $119.63 | 190,747 | — | — |
| 1993-12-07 | $19.44 | $119.63 | 245,552 | — | — |
| 1993-12-06 | $19.34 | $118.98 | 478,292 | — | — |
| 1993-12-03 | $19.23 | $118.34 | 328,826 | — | — |
| 1993-12-02 | $19.23 | $118.34 | 217,794 | — | — |
| 1993-12-01 | $19.02 | $117.04 | 251,483 | — | — |
| 1993-11-30 | $19.13 | $117.69 | 995,967 | — | — |
| 1993-11-29 | $19.18 | $118.01 | 310,558 | — | — |
| 1993-11-26 | $19.44 | $119.63 | 341,637 | — | — |
| 1993-11-24 | $19.44 | $119.63 | 193,120 | — | — |
| 1993-11-23 | $19.49 | $119.96 | 390,036 | — | — |
| 1993-11-22 | $19.39 | $119.31 | 388,612 | — | — |
| 1993-11-19 | $19.39 | $119.31 | 484,935 | — | — |
| 1993-11-18 | $19.60 | $120.61 | 196,204 | — | — |
| 1993-11-17 | $19.81 | $121.90 | 397,865 | — | — |
| 1993-11-16 | $19.81 | $121.90 | 893,950 | — | — |
| 1993-11-15 | $19.49 | $119.96 | 270,700 | — | — |
| 1993-11-12 | $19.44 | $119.63 | 526,216 | — | — |
| 1993-11-11 | $19.28 | $118.66 | 313,879 | — | — |
| 1993-11-10 | $19.49 | $119.96 | 1,143,772 | — | — |
| 1993-11-09 | $19.71 | $121.25 | 1,407,592 | — | — |
| 1993-11-08 | $20.50 | $124.17 | 755,397 | — | — |
| 1993-11-05 | $20.55 | $124.49 | 907,473 | — | — |
| 1993-11-04 | $20.28 | $122.89 | 788,375 | — | — |
| 1993-11-03 | $20.44 | $123.85 | 1,415,184 | — | — |
| 1993-11-02 | $20.76 | $125.77 | 913,642 | — | — |
| 1993-11-01 | $20.86 | $126.41 | 427,284 | — | — |
| 1993-10-29 | $20.39 | $123.53 | 450,771 | — | — |
| 1993-10-28 | $20.28 | $122.89 | 362,040 | — | — |
| 1993-10-27 | $20.13 | $121.94 | 1,035,113 | — | — |
| 1993-10-26 | $20.07 | $121.62 | 987,900 | — | — |
| 1993-10-25 | $20.18 | $122.26 | 972,005 | — | — |
| 1993-10-22 | $20.34 | $123.21 | 528,351 | — | — |
| 1993-10-21 | $20.55 | $124.49 | 730,012 | — | — |
| 1993-10-20 | $20.65 | $125.13 | 691,578 | — | — |
| 1993-10-19 | $20.60 | $124.81 | 525,741 | — | — |
| 1993-10-18 | $20.65 | $125.13 | 902,254 | — | — |
| 1993-10-15 | $20.50 | $124.17 | 1,303,440 | — | — |
| 1993-10-14 | $19.92 | $120.66 | 1,691,815 | — | — |
| 1993-10-13 | $19.13 | $115.87 | 889,917 | — | — |
| 1993-10-12 | $19.18 | $116.19 | 351,839 | — | — |
| 1993-10-11 | $19.23 | $116.51 | 157,770 | — | — |
| 1993-10-08 | $19.39 | $117.47 | 183,630 | — | — |
| 1993-10-07 | $19.34 | $117.15 | 170,819 | — | — |
| 1993-10-06 | $19.55 | $118.43 | 281,613 | — | — |
| 1993-10-05 | $19.39 | $117.47 | 544,958 | — | — |
| 1993-10-04 | $19.55 | $118.43 | 331,435 | — | — |
| 1993-10-01 | $19.65 | $119.06 | 295,611 | — | — |
| 1993-09-30 | $19.65 | $119.06 | 315,540 | — | — |
| 1993-09-29 | $19.65 | $119.06 | 232,266 | — | — |
| 1993-09-28 | $19.81 | $120.02 | 257,177 | — | — |
| 1993-09-27 | $19.76 | $119.70 | 272,361 | — | — |
| 1993-09-24 | $19.71 | $119.38 | 413,286 | — | — |
| 1993-09-23 | $19.71 | $119.38 | 183,867 | — | — |
| 1993-09-22 | $19.71 | $119.38 | 674,021 | — | — |
| 1993-09-21 | $19.76 | $119.70 | 300,356 | — | — |
| 1993-09-20 | $19.71 | $119.38 | 287,782 | — | — |
| 1993-09-17 | $19.81 | $120.02 | 791,459 | — | — |
| 1993-09-16 | $19.86 | $120.34 | 205,219 | — | — |
| 1993-09-15 | $19.76 | $119.70 | 561,803 | — | — |
| 1993-09-14 | $19.71 | $119.38 | 883,986 | — | — |
| 1993-09-13 | $19.76 | $119.70 | 357,058 | — | — |
| 1993-09-10 | $19.71 | $119.38 | 244,365 | — | — |
| 1993-09-09 | $19.65 | $119.06 | 312,456 | — | — |
| 1993-09-08 | $19.60 | $118.74 | 260,735 | — | — |
| 1993-09-07 | $19.60 | $118.74 | 210,202 | — | — |
| 1993-09-03 | $19.60 | $118.74 | 341,163 | — | — |
| 1993-09-02 | $19.65 | $119.06 | 879,953 | — | — |
| 1993-09-01 | $19.71 | $119.38 | 408,541 | — | — |
| 1993-08-31 | $19.86 | $120.34 | 293,950 | — | — |
| 1993-08-30 | $19.81 | $120.02 | 310,320 | — | — |
| 1993-08-27 | $19.65 | $119.06 | 279,715 | — | — |
| 1993-08-26 | $19.65 | $119.06 | 471,412 | — | — |
| 1993-08-25 | $19.44 | $117.79 | 832,977 | — | — |
| 1993-08-24 | $19.28 | $116.83 | 583,393 | — | — |
| 1993-08-23 | $19.07 | $115.55 | 221,590 | — | — |
| 1993-08-20 | $19.18 | $116.19 | 412,811 | — | — |
| 1993-08-19 | $19.07 | $115.55 | 235,113 | — | — |
| 1993-08-18 | $19.07 | $115.55 | 786,477 | — | — |
| 1993-08-17 | $18.91 | $114.60 | 465,480 | — | — |
| 1993-08-16 | $18.91 | $114.60 | 707,948 | — | — |
| 1993-08-13 | $18.97 | $114.91 | 642,230 | — | — |
| 1993-08-12 | $18.97 | $114.91 | 1,211,862 | — | — |
| 1993-08-11 | $19.07 | $115.55 | 1,395,255 | — | — |
| 1993-08-10 | $19.02 | $115.23 | 851,246 | — | — |
| 1993-08-09 | $19.39 | $115.55 | 1,603,084 | — | — |
| 1993-08-06 | $19.49 | $116.18 | 636,773 | — | — |
| 1993-08-05 | $19.60 | $116.81 | 631,791 | — | — |
| 1993-08-04 | $19.55 | $116.49 | 798,339 | — | — |
| 1993-08-03 | $19.34 | $115.24 | 815,184 | — | — |
| 1993-08-02 | $19.49 | $116.18 | 871,886 | — | — |
| 1993-07-30 | $19.39 | $115.55 | 960,380 | — | — |
| 1993-07-29 | $19.60 | $116.81 | 310,795 | — | — |
| 1993-07-28 | $19.49 | $116.18 | 564,413 | — | — |
| 1993-07-27 | $19.28 | $114.92 | 462,159 | — | — |
| 1993-07-26 | $19.28 | $114.92 | 768,683 | — | — |
| 1993-07-23 | $19.18 | $114.30 | 368,209 | — | — |
| 1993-07-22 | $19.18 | $114.30 | 324,318 | — | — |
| 1993-07-21 | $19.18 | $114.30 | 491,103 | — | — |
| 1993-07-20 | $19.23 | $114.61 | 343,535 | — | — |
| 1993-07-19 | $19.23 | $114.61 | 263,345 | — | — |
| 1993-07-16 | $19.28 | $114.92 | 1,361,566 | — | — |
| 1993-07-15 | $19.28 | $114.92 | 1,131,910 | — | — |
| 1993-07-14 | $19.18 | $114.30 | 423,488 | — | — |
| 1993-07-13 | $18.97 | $113.04 | 424,911 | — | — |
| 1993-07-12 | $18.91 | $112.73 | 713,167 | — | — |
| 1993-07-09 | $18.81 | $112.10 | 553,499 | — | — |
| 1993-07-08 | $18.70 | $111.47 | 970,107 | — | — |
| 1993-07-07 | $18.49 | $110.21 | 658,837 | — | — |
| 1993-07-06 | $18.44 | $109.90 | 1,132,384 | — | — |
| 1993-07-02 | $18.44 | $109.90 | 316,726 | — | — |
| 1993-07-01 | $18.55 | $110.53 | 1,085,647 | — | — |
| 1993-06-30 | $18.44 | $109.90 | 560,854 | — | — |
| 1993-06-29 | $18.28 | $108.96 | 568,683 | — | — |
| 1993-06-28 | $18.34 | $109.27 | 1,435,350 | — | — |
| 1993-06-25 | $18.28 | $108.96 | 1,497,983 | — | — |
| 1993-06-24 | $18.28 | $108.96 | 636,062 | — | — |
| 1993-06-23 | $18.12 | $108.02 | 619,217 | — | — |
| 1993-06-22 | $17.91 | $106.76 | 655,753 | — | — |
| 1993-06-21 | $18.12 | $108.02 | 2,811,388 | — | — |
| 1993-06-18 | $18.12 | $108.02 | 651,957 | — | — |
| 1993-06-17 | $18.28 | $108.96 | 1,099,881 | — | — |
| 1993-06-16 | $18.44 | $109.90 | 611,388 | — | — |
| 1993-06-15 | $18.49 | $110.21 | 352,076 | — | — |
| 1993-06-14 | $18.60 | $110.84 | 482,562 | — | — |
| 1993-06-11 | $18.60 | $110.84 | 460,973 | — | — |
| 1993-06-10 | $18.55 | $110.53 | 225,148 | — | — |
| 1993-06-09 | $18.49 | $110.21 | 411,862 | — | — |
| 1993-06-08 | $18.60 | $110.84 | 365,125 | — | — |
| 1993-06-07 | $18.65 | $111.16 | 338,553 | — | — |
| 1993-06-04 | $18.65 | $111.16 | 686,358 | — | — |
| 1993-06-03 | $18.81 | $112.10 | 213,998 | — | — |
| 1993-06-02 | $18.81 | $112.10 | 198,814 | — | — |
| 1993-06-01 | $18.76 | $111.78 | 333,096 | — | — |
| 1993-05-28 | $18.65 | $111.16 | 319,810 | — | — |
| 1993-05-27 | $18.70 | $111.47 | 260,261 | — | — |
| 1993-05-26 | $18.81 | $112.10 | 462,633 | — | — |
| 1993-05-25 | $18.70 | $111.47 | 395,492 | — | — |
| 1993-05-24 | $18.65 | $111.16 | 495,611 | — | — |
| 1993-05-21 | $18.65 | $111.16 | 422,064 | — | — |
| 1993-05-20 | $18.70 | $111.47 | 361,566 | — | — |
| 1993-05-19 | $18.70 | $111.47 | 799,051 | — | — |
| 1993-05-18 | $18.39 | $109.59 | 567,972 | — | — |
| 1993-05-17 | $18.49 | $110.21 | 480,902 | — | — |
| 1993-05-14 | $18.49 | $110.21 | 661,447 | — | — |
| 1993-05-13 | $18.81 | $112.10 | 424,437 | — | — |
| 1993-05-12 | $19.18 | $114.30 | 523,843 | — | — |
| 1993-05-11 | $19.23 | $114.61 | 213,998 | — | — |
| 1993-05-10 | $19.39 | $115.55 | 415,184 | — | — |
| 1993-05-07 | $19.71 | $115.55 | 1,702,491 | — | — |
| 1993-05-06 | $19.86 | $116.48 | 400,000 | — | — |
| 1993-05-05 | $19.86 | $116.48 | 310,320 | — | — |
| 1993-05-04 | $19.71 | $115.55 | 575,326 | — | — |
| 1993-05-03 | $19.49 | $114.32 | 424,911 | — | — |
| 1993-04-30 | $19.39 | $113.70 | 295,611 | — | — |
| 1993-04-29 | $19.49 | $114.32 | 581,020 | — | — |
| 1993-04-28 | $19.60 | $114.93 | 465,243 | — | — |
| 1993-04-27 | $19.55 | $114.63 | 257,414 | — | — |
| 1993-04-26 | $19.65 | $115.24 | 373,903 | — | — |
| 1993-04-23 | $19.65 | $115.24 | 379,834 | — | — |
| 1993-04-22 | $19.81 | $116.17 | 485,647 | — | — |
| 1993-04-21 | $19.76 | $115.86 | 313,879 | — | — |
| 1993-04-20 | $20.02 | $117.41 | 315,777 | — | — |
| 1993-04-19 | $20.18 | $118.33 | 653,381 | — | — |
| 1993-04-16 | $20.28 | $118.95 | 668,090 | — | — |
| 1993-04-15 | $20.28 | $118.95 | 299,881 | — | — |
| 1993-04-14 | $20.18 | $118.33 | 482,562 | — | — |
| 1993-04-13 | $20.23 | $118.64 | 531,673 | — | — |
| 1993-04-12 | $20.13 | $118.02 | 516,014 | — | — |
| 1993-04-08 | $19.92 | $116.79 | 476,394 | — | — |
| 1993-04-07 | $19.92 | $116.79 | 259,075 | — | — |
| 1993-04-06 | $19.86 | $116.48 | 195,255 | — | — |
| 1993-04-05 | $19.76 | $115.86 | 233,689 | — | — |
| 1993-04-02 | $19.65 | $115.24 | 445,552 | — | — |
| 1993-04-01 | $19.81 | $116.17 | 249,110 | — | — |
| 1993-03-31 | $19.71 | $115.55 | 732,859 | — | — |
| 1993-03-30 | $19.71 | $115.55 | 1,381,495 | — | — |
| 1993-03-29 | $19.81 | $116.17 | 189,798 | — | — |
| 1993-03-26 | $19.92 | $116.79 | 322,183 | — | — |
| 1993-03-25 | $20.13 | $118.02 | 371,056 | — | — |
| 1993-03-24 | $19.86 | $116.48 | 368,209 | — | — |
| 1993-03-23 | $19.86 | $116.48 | 578,885 | — | — |
| 1993-03-22 | $19.76 | $115.86 | 274,970 | — | — |
| 1993-03-19 | $19.76 | $115.86 | 548,992 | — | — |
| 1993-03-18 | $19.76 | $115.86 | 677,343 | — | — |
| 1993-03-17 | $19.76 | $115.86 | 268,802 | — | — |
| 1993-03-16 | $19.71 | $115.55 | 221,115 | — | — |
| 1993-03-15 | $19.55 | $114.63 | 196,441 | — | — |
| 1993-03-12 | $19.65 | $115.24 | 326,928 | — | — |
| 1993-03-11 | $19.81 | $116.17 | 579,359 | — | — |
| 1993-03-10 | $19.86 | $116.48 | 749,941 | — | — |
| 1993-03-09 | $19.65 | $115.24 | 604,270 | — | — |
| 1993-03-08 | $19.81 | $116.17 | 503,677 | — | — |
| 1993-03-05 | $19.71 | $115.55 | 863,345 | — | — |
| 1993-03-04 | $19.97 | $117.10 | 467,853 | — | — |
| 1993-03-03 | $20.02 | $117.41 | 376,987 | — | — |
| 1993-03-02 | $19.97 | $117.10 | 278,292 | — | — |
| 1993-03-01 | $19.97 | $117.10 | 379,359 | — | — |
| 1993-02-26 | $19.92 | $116.79 | 428,944 | — | — |
| 1993-02-25 | $20.02 | $117.41 | 463,108 | — | — |
| 1993-02-24 | $20.02 | $117.41 | 859,549 | — | — |
| 1993-02-23 | $20.23 | $118.64 | 966,074 | — | — |
| 1993-02-22 | $20.44 | $119.88 | 1,435,824 | — | — |
| 1993-02-19 | $20.07 | $117.72 | 1,518,387 | — | — |
| 1993-02-18 | $19.92 | $116.79 | 670,700 | — | — |
| 1993-02-17 | $19.81 | $116.17 | 272,598 | — | — |
| 1993-02-16 | $19.71 | $115.55 | 606,168 | — | — |
| 1993-02-12 | $19.81 | $116.17 | 378,648 | — | — |
| 1993-02-11 | $19.76 | $115.86 | 634,164 | — | — |
| 1993-02-10 | $19.92 | $116.79 | 439,620 | — | — |
| 1993-02-09 | $19.86 | $116.48 | 788,138 | — | — |
| 1993-02-08 | $20.28 | $117.10 | 1,286,595 | — | — |
| 1993-02-05 | $20.50 | $118.31 | 769,158 | — | — |
| 1993-02-04 | $20.50 | $118.31 | 591,459 | — | — |
| 1993-02-03 | $20.18 | $116.49 | 797,153 | — | — |
| 1993-02-02 | $19.97 | $115.27 | 353,499 | — | — |
| 1993-02-01 | $19.76 | $114.06 | 401,186 | — | — |
| 1993-01-29 | $19.65 | $113.45 | 253,144 | — | — |
| 1993-01-28 | $19.55 | $112.84 | 381,495 | — | — |
| 1993-01-27 | $19.55 | $112.84 | 519,810 | — | — |
| 1993-01-26 | $19.49 | $112.54 | 201,423 | — | — |
| 1993-01-25 | $19.55 | $112.84 | 322,183 | — | — |
| 1993-01-22 | $19.49 | $112.54 | 464,769 | — | — |
| 1993-01-21 | $19.49 | $112.54 | 215,421 | — | — |
| 1993-01-20 | $19.44 | $112.23 | 571,767 | — | — |
| 1993-01-19 | $19.44 | $112.23 | 288,968 | — | — |
| 1993-01-18 | $19.44 | $112.23 | 106,762 | — | — |
| 1993-01-15 | $19.39 | $111.93 | 424,911 | — | — |
| 1993-01-14 | $19.28 | $111.32 | 237,248 | — | — |
| 1993-01-13 | $19.34 | $111.62 | 409,727 | — | — |
| 1993-01-12 | $19.07 | $110.10 | 198,577 | — | — |
| 1993-01-11 | $19.13 | $110.41 | 374,377 | — | — |
| 1993-01-08 | $19.02 | $109.80 | 1,188,612 | — | — |
| 1993-01-07 | $19.23 | $111.01 | 403,084 | — | — |
| 1993-01-06 | $19.39 | $111.93 | 218,743 | — | — |
| 1993-01-05 | $19.39 | $111.93 | 257,651 | — | — |
| 1993-01-04 | $19.55 | $112.84 | 328,351 | — | — |