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 | $20.50 | $25.13 | 360,400 | — | — |
| 1993-12-30 | $20.75 | $25.44 | 262,000 | — | — |
| 1993-12-29 | $20.81 | $25.51 | 167,800 | — | — |
| 1993-12-28 | $20.94 | $25.66 | 173,600 | — | — |
| 1993-12-27 | $21.06 | $25.82 | 206,400 | — | — |
| 1993-12-23 | $21.00 | $25.74 | 508,800 | — | — |
| 1993-12-22 | $21.25 | $26.05 | 471,600 | — | — |
| 1993-12-21 | $21.19 | $25.97 | 392,200 | — | — |
| 1993-12-20 | $21.13 | $25.89 | 416,000 | — | — |
| 1993-12-17 | $21.06 | $25.82 | 663,800 | — | — |
| 1993-12-16 | $21.25 | $26.05 | 341,800 | — | — |
| 1993-12-15 | $20.94 | $25.66 | 348,800 | — | — |
| 1993-12-14 | $20.94 | $25.66 | 246,000 | — | — |
| 1993-12-13 | $21.19 | $25.97 | 243,200 | — | — |
| 1993-12-10 | $21.44 | $26.28 | 342,200 | — | — |
| 1993-12-09 | $20.94 | $25.66 | 383,800 | — | — |
| 1993-12-08 | $21.31 | $26.12 | 234,400 | — | — |
| 1993-12-07 | $21.50 | $26.35 | 460,800 | — | — |
| 1993-12-06 | $21.19 | $25.97 | 230,600 | — | — |
| 1993-12-03 | $21.06 | $25.82 | 240,200 | — | — |
| 1993-12-02 | $21.13 | $25.89 | 277,200 | — | — |
| 1993-12-01 | $20.81 | $25.51 | 372,200 | — | — |
| 1993-11-30 | $21.25 | $26.05 | 585,200 | — | — |
| 1993-11-29 | $21.13 | $25.89 | 275,800 | — | — |
| 1993-11-26 | $21.13 | $25.89 | 73,000 | — | — |
| 1993-11-24 | $20.94 | $25.66 | 302,000 | — | — |
| 1993-11-23 | $20.75 | $25.44 | 371,400 | — | — |
| 1993-11-22 | $21.25 | $26.05 | 675,800 | — | — |
| 1993-11-19 | $21.38 | $26.20 | 546,000 | — | — |
| 1993-11-18 | $20.88 | $25.59 | 444,800 | — | — |
| 1993-11-17 | $20.88 | $25.59 | 289,200 | — | — |
| 1993-11-16 | $20.63 | $25.28 | 186,200 | — | — |
| 1993-11-15 | $20.38 | $24.98 | 219,000 | — | — |
| 1993-11-12 | $20.50 | $25.13 | 309,000 | — | — |
| 1993-11-11 | $20.56 | $25.21 | 319,600 | — | — |
| 1993-11-10 | $20.31 | $24.90 | 395,400 | — | — |
| 1993-11-09 | $20.25 | $24.82 | 232,600 | — | — |
| 1993-11-08 | $20.31 | $24.90 | 213,400 | — | — |
| 1993-11-05 | $20.25 | $24.82 | 212,200 | — | — |
| 1993-11-04 | $20.06 | $24.59 | 198,600 | — | — |
| 1993-11-03 | $20.25 | $24.82 | 204,000 | — | — |
| 1993-11-02 | $20.50 | $25.13 | 232,000 | — | — |
| 1993-11-01 | $20.56 | $25.21 | 487,800 | — | — |
| 1993-10-29 | $20.81 | $25.51 | 308,400 | — | — |
| 1993-10-28 | $21.19 | $25.97 | 412,400 | — | — |
| 1993-10-27 | $21.19 | $25.97 | 332,000 | — | — |
| 1993-10-26 | $20.75 | $25.44 | 487,800 | — | — |
| 1993-10-25 | $20.69 | $25.36 | 353,200 | — | — |
| 1993-10-22 | $20.19 | $24.75 | 176,000 | — | — |
| 1993-10-21 | $20.63 | $25.28 | 180,200 | — | — |
| 1993-10-20 | $20.44 | $25.05 | 356,400 | — | — |
| 1993-10-19 | $20.69 | $25.36 | 342,600 | — | — |
| 1993-10-18 | $21.00 | $25.74 | 575,200 | — | — |
| 1993-10-15 | $21.19 | $25.97 | 1,100,600 | — | — |
| 1993-10-14 | $20.06 | $24.59 | 944,200 | — | — |
| 1993-10-13 | $19.50 | $23.90 | 521,800 | — | — |
| 1993-10-12 | $19.00 | $23.29 | 315,000 | — | — |
| 1993-10-11 | $18.88 | $23.14 | 172,000 | — | — |
| 1993-10-08 | $18.69 | $22.91 | 268,800 | — | — |
| 1993-10-07 | $18.63 | $22.83 | 248,200 | — | — |
| 1993-10-06 | $18.81 | $23.06 | 427,800 | — | — |
| 1993-10-05 | $19.13 | $23.44 | 363,200 | — | — |
| 1993-10-04 | $19.06 | $23.37 | 321,400 | — | — |
| 1993-10-01 | $19.25 | $23.60 | 333,800 | — | — |
| 1993-09-30 | $19.25 | $23.44 | 416,600 | — | — |
| 1993-09-29 | $19.19 | $23.37 | 566,800 | — | — |
| 1993-09-28 | $19.13 | $23.29 | 298,600 | — | — |
| 1993-09-27 | $19.13 | $23.29 | 350,800 | — | — |
| 1993-09-24 | $19.00 | $23.14 | 172,800 | — | — |
| 1993-09-23 | $19.00 | $23.14 | 544,000 | — | — |
| 1993-09-22 | $18.88 | $22.99 | 352,600 | — | — |
| 1993-09-21 | $18.44 | $22.45 | 245,200 | — | — |
| 1993-09-20 | $18.56 | $22.61 | 246,400 | — | — |
| 1993-09-17 | $19.00 | $23.14 | 1,323,400 | — | — |
| 1993-09-16 | $19.31 | $23.52 | 258,800 | — | — |
| 1993-09-15 | $19.25 | $23.44 | 507,600 | — | — |
| 1993-09-14 | $19.38 | $23.60 | 203,400 | — | — |
| 1993-09-13 | $19.56 | $23.82 | 296,600 | — | — |
| 1993-09-10 | $19.50 | $23.75 | 248,600 | — | — |
| 1993-09-09 | $19.25 | $23.44 | 410,400 | — | — |
| 1993-09-08 | $19.19 | $23.37 | 460,600 | — | — |
| 1993-09-07 | $19.06 | $23.21 | 436,800 | — | — |
| 1993-09-03 | $19.56 | $23.82 | 236,000 | — | — |
| 1993-09-02 | $19.44 | $23.67 | 215,400 | — | — |
| 1993-09-01 | $19.56 | $23.82 | 641,000 | — | — |
| 1993-08-31 | $19.75 | $24.05 | 338,600 | — | — |
| 1993-08-30 | $19.63 | $23.90 | 220,400 | — | — |
| 1993-08-27 | $19.38 | $23.60 | 302,800 | — | — |
| 1993-08-26 | $19.19 | $23.37 | 310,800 | — | — |
| 1993-08-25 | $19.38 | $23.60 | 327,200 | — | — |
| 1993-08-24 | $19.25 | $23.44 | 512,400 | — | — |
| 1993-08-23 | $19.13 | $23.29 | 315,600 | — | — |
| 1993-08-20 | $19.13 | $23.29 | 758,000 | — | — |
| 1993-08-19 | $19.56 | $23.82 | 480,000 | — | — |
| 1993-08-18 | $19.81 | $24.13 | 812,400 | — | — |
| 1993-08-17 | $19.00 | $23.14 | 389,600 | — | — |
| 1993-08-16 | $18.56 | $22.61 | 597,800 | — | — |
| 1993-08-13 | $18.06 | $22.00 | 222,800 | — | — |
| 1993-08-12 | $18.00 | $21.92 | 275,600 | — | — |
| 1993-08-11 | $18.25 | $22.23 | 582,000 | — | — |
| 1993-08-10 | $17.69 | $21.54 | 1,311,400 | — | — |
| 1993-08-09 | $17.81 | $21.69 | 2,017,600 | — | — |
| 1993-08-06 | $18.00 | $21.92 | 240,600 | — | — |
| 1993-08-05 | $18.00 | $21.92 | 312,000 | — | — |
| 1993-08-04 | $17.88 | $21.77 | 295,400 | — | — |
| 1993-08-03 | $17.94 | $21.84 | 255,800 | — | — |
| 1993-08-02 | $17.88 | $21.77 | 329,800 | — | — |
| 1993-07-30 | $17.94 | $21.84 | 388,600 | — | — |
| 1993-07-29 | $18.06 | $22.00 | 584,600 | — | — |
| 1993-07-28 | $17.75 | $21.62 | 655,400 | — | — |
| 1993-07-27 | $17.81 | $21.69 | 1,083,200 | — | — |
| 1993-07-26 | $18.44 | $22.45 | 629,800 | — | — |
| 1993-07-23 | $18.44 | $22.45 | 1,117,600 | — | — |
| 1993-07-22 | $19.75 | $24.05 | 277,400 | — | — |
| 1993-07-21 | $19.63 | $23.90 | 265,200 | — | — |
| 1993-07-20 | $19.50 | $23.75 | 307,800 | — | — |
| 1993-07-19 | $19.81 | $24.13 | 537,600 | — | — |
| 1993-07-16 | $19.69 | $23.98 | 359,400 | — | — |
| 1993-07-15 | $19.63 | $23.90 | 292,600 | — | — |
| 1993-07-14 | $19.81 | $24.13 | 308,600 | — | — |
| 1993-07-13 | $19.81 | $24.13 | 200,400 | — | — |
| 1993-07-12 | $19.81 | $24.13 | 162,200 | — | — |
| 1993-07-09 | $19.63 | $23.90 | 177,800 | — | — |
| 1993-07-08 | $19.69 | $23.98 | 461,400 | — | — |
| 1993-07-07 | $19.25 | $23.44 | 153,600 | — | — |
| 1993-07-06 | $19.19 | $23.37 | 355,400 | — | — |
| 1993-07-02 | $19.38 | $23.60 | 231,800 | — | — |
| 1993-07-01 | $19.56 | $23.82 | 296,000 | — | — |
| 1993-06-30 | $19.63 | $23.75 | 581,200 | — | — |
| 1993-06-29 | $19.50 | $23.60 | 362,600 | — | — |
| 1993-06-28 | $19.50 | $23.60 | 308,000 | — | — |
| 1993-06-25 | $19.69 | $23.82 | 337,000 | — | — |
| 1993-06-24 | $19.63 | $23.75 | 317,400 | — | — |
| 1993-06-23 | $19.56 | $23.67 | 343,000 | — | — |
| 1993-06-22 | $19.69 | $23.82 | 222,800 | — | — |
| 1993-06-21 | $19.81 | $23.97 | 391,600 | — | — |
| 1993-06-18 | $19.63 | $23.75 | 619,000 | — | — |
| 1993-06-17 | $19.75 | $23.90 | 284,800 | — | — |
| 1993-06-16 | $19.56 | $23.67 | 406,200 | — | — |
| 1993-06-15 | $19.63 | $23.75 | 184,400 | — | — |
| 1993-06-14 | $19.81 | $23.97 | 241,800 | — | — |
| 1993-06-11 | $19.56 | $23.67 | 352,800 | — | — |
| 1993-06-10 | $19.31 | $23.37 | 362,800 | — | — |
| 1993-06-09 | $19.63 | $23.75 | 408,200 | — | — |
| 1993-06-08 | $19.38 | $23.45 | 562,200 | — | — |
| 1993-06-07 | $19.19 | $23.22 | 583,000 | — | — |
| 1993-06-04 | $19.69 | $23.82 | 313,400 | — | — |
| 1993-06-03 | $19.75 | $23.90 | 265,800 | — | — |
| 1993-06-02 | $20.00 | $24.20 | 485,400 | — | — |
| 1993-06-01 | $20.31 | $24.58 | 414,400 | — | — |
| 1993-05-28 | $19.94 | $24.13 | 349,800 | — | — |
| 1993-05-27 | $20.25 | $24.50 | 457,800 | — | — |
| 1993-05-26 | $20.25 | $24.50 | 339,200 | — | — |
| 1993-05-25 | $20.19 | $24.43 | 277,600 | — | — |
| 1993-05-24 | $20.38 | $24.66 | 321,400 | — | — |
| 1993-05-21 | $20.63 | $24.96 | 733,400 | — | — |
| 1993-05-20 | $20.63 | $24.96 | 700,000 | — | — |
| 1993-05-19 | $21.19 | $25.64 | 675,000 | — | — |
| 1993-05-18 | $20.25 | $24.50 | 345,400 | — | — |
| 1993-05-17 | $20.06 | $24.28 | 279,600 | — | — |
| 1993-05-14 | $20.06 | $24.28 | 213,600 | — | — |
| 1993-05-13 | $19.88 | $24.05 | 338,400 | — | — |
| 1993-05-12 | $19.94 | $24.13 | 411,600 | — | — |
| 1993-05-11 | $20.13 | $24.35 | 565,800 | — | — |
| 1993-05-10 | $20.00 | $24.20 | 476,000 | — | — |
| 1993-05-07 | $20.06 | $24.28 | 395,400 | — | — |
| 1993-05-06 | $19.88 | $24.05 | 961,000 | — | — |
| 1993-05-05 | $19.94 | $24.13 | 986,600 | — | — |
| 1993-05-04 | $19.06 | $23.07 | 757,600 | — | — |
| 1993-05-03 | $18.94 | $22.92 | 479,800 | — | — |
| 1993-04-30 | $19.31 | $23.37 | 664,800 | — | — |
| 1993-04-29 | $19.00 | $22.99 | 774,200 | — | — |
| 1993-04-28 | $19.19 | $23.22 | 211,600 | — | — |
| 1993-04-27 | $19.25 | $23.29 | 423,000 | — | — |
| 1993-04-26 | $18.75 | $22.69 | 420,400 | — | — |
| 1993-04-23 | $18.75 | $22.69 | 944,600 | — | — |
| 1993-04-22 | $18.75 | $22.69 | 575,400 | — | — |
| 1993-04-21 | $19.81 | $23.97 | 482,200 | — | — |
| 1993-04-20 | $19.19 | $23.22 | 390,600 | — | — |
| 1993-04-19 | $19.38 | $23.45 | 402,400 | — | — |
| 1993-04-16 | $19.63 | $23.75 | 608,800 | — | — |
| 1993-04-15 | $19.38 | $23.45 | 862,400 | — | — |
| 1993-04-14 | $19.88 | $24.05 | 277,800 | — | — |
| 1993-04-13 | $20.19 | $24.43 | 637,000 | — | — |
| 1993-04-12 | $20.00 | $24.20 | 489,200 | — | — |
| 1993-04-08 | $19.88 | $24.05 | 2,191,000 | — | — |
| 1993-04-07 | $19.69 | $23.82 | 1,120,200 | — | — |
| 1993-04-06 | $20.88 | $25.26 | 470,600 | — | — |
| 1993-04-05 | $21.25 | $25.71 | 366,200 | — | — |
| 1993-04-02 | $21.81 | $26.39 | 367,000 | — | — |
| 1993-04-01 | $22.06 | $26.55 | 221,800 | — | — |
| 1993-03-31 | $22.19 | $26.70 | 359,400 | — | — |
| 1993-03-30 | $22.13 | $26.62 | 251,200 | — | — |
| 1993-03-29 | $22.06 | $26.55 | 278,400 | — | — |
| 1993-03-26 | $21.69 | $26.09 | 398,400 | — | — |
| 1993-03-25 | $21.88 | $26.32 | 366,400 | — | — |
| 1993-03-24 | $21.50 | $25.87 | 391,400 | — | — |
| 1993-03-23 | $21.56 | $25.94 | 578,800 | — | — |
| 1993-03-22 | $21.69 | $26.09 | 215,600 | — | — |
| 1993-03-19 | $22.00 | $26.47 | 913,400 | — | — |
| 1993-03-18 | $22.06 | $26.55 | 482,000 | — | — |
| 1993-03-17 | $22.06 | $26.55 | 154,400 | — | — |
| 1993-03-16 | $22.00 | $26.47 | 189,200 | — | — |
| 1993-03-15 | $22.13 | $26.62 | 251,800 | — | — |
| 1993-03-12 | $21.88 | $26.32 | 542,800 | — | — |
| 1993-03-11 | $22.56 | $27.15 | 431,400 | — | — |
| 1993-03-10 | $22.50 | $27.07 | 454,600 | — | — |
| 1993-03-09 | $22.25 | $26.77 | 460,800 | — | — |
| 1993-03-08 | $22.56 | $27.15 | 833,800 | — | — |
| 1993-03-05 | $21.75 | $26.17 | 634,400 | — | — |
| 1993-03-04 | $22.06 | $26.55 | 1,100,200 | — | — |
| 1993-03-03 | $22.00 | $26.47 | 659,200 | — | — |
| 1993-03-02 | $21.44 | $25.79 | 546,400 | — | — |
| 1993-03-01 | $20.88 | $25.12 | 333,200 | — | — |
| 1993-02-26 | $21.19 | $25.49 | 335,400 | — | — |
| 1993-02-25 | $21.31 | $25.64 | 926,600 | — | — |
| 1993-02-24 | $20.81 | $25.04 | 397,400 | — | — |
| 1993-02-23 | $20.56 | $24.74 | 577,600 | — | — |
| 1993-02-22 | $20.19 | $24.29 | 610,200 | — | — |
| 1993-02-19 | $19.69 | $23.69 | 647,800 | — | — |
| 1993-02-18 | $19.94 | $23.99 | 701,600 | — | — |
| 1993-02-17 | $20.31 | $24.44 | 534,200 | — | — |
| 1993-02-16 | $20.75 | $24.97 | 372,800 | — | — |
| 1993-02-12 | $21.00 | $25.27 | 451,600 | — | — |
| 1993-02-11 | $20.69 | $24.89 | 217,400 | — | — |
| 1993-02-10 | $20.38 | $24.52 | 877,800 | — | — |
| 1993-02-09 | $20.63 | $24.82 | 383,200 | — | — |
| 1993-02-08 | $20.81 | $25.04 | 225,400 | — | — |
| 1993-02-05 | $21.13 | $25.42 | 794,800 | — | — |
| 1993-02-04 | $20.81 | $25.04 | 328,800 | — | — |
| 1993-02-03 | $21.00 | $25.27 | 326,000 | — | — |
| 1993-02-02 | $21.00 | $25.27 | 257,800 | — | — |
| 1993-02-01 | $20.63 | $24.82 | 444,800 | — | — |
| 1993-01-29 | $20.50 | $24.67 | 462,200 | — | — |
| 1993-01-28 | $20.75 | $24.97 | 159,600 | — | — |
| 1993-01-27 | $20.63 | $24.82 | 217,400 | — | — |
| 1993-01-26 | $20.69 | $24.89 | 409,000 | — | — |
| 1993-01-25 | $20.31 | $24.44 | 421,600 | — | — |
| 1993-01-22 | $20.19 | $24.29 | 559,600 | — | — |
| 1993-01-21 | $20.13 | $24.21 | 537,200 | — | — |
| 1993-01-20 | $20.00 | $24.06 | 419,000 | — | — |
| 1993-01-19 | $20.63 | $24.82 | 387,800 | — | — |
| 1993-01-18 | $20.56 | $24.74 | 374,200 | — | — |
| 1993-01-15 | $20.56 | $24.74 | 706,600 | — | — |
| 1993-01-14 | $20.44 | $24.59 | 434,400 | — | — |
| 1993-01-13 | $20.69 | $24.89 | 229,200 | — | — |
| 1993-01-12 | $20.50 | $24.67 | 734,800 | — | — |
| 1993-01-11 | $20.38 | $24.52 | 295,200 | — | — |
| 1993-01-08 | $20.13 | $24.21 | 316,200 | — | — |
| 1993-01-07 | $20.25 | $24.37 | 816,400 | — | — |
| 1993-01-06 | $20.81 | $25.04 | 426,600 | — | — |
| 1993-01-05 | $21.19 | $25.49 | 222,600 | — | — |
| 1993-01-04 | $21.13 | $25.42 | 499,000 | — | — |