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
- 1992-09-17 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 | $27.75 | $27.75 | 7,533 | — | — |
| 1993-12-30 | $27.00 | $27.00 | 1,133 | — | — |
| 1993-12-29 | $27.75 | $27.75 | 733 | — | — |
| 1993-12-28 | $27.75 | $27.75 | 1,033 | — | — |
| 1993-12-27 | $27.00 | $27.00 | 2,033 | — | — |
| 1993-12-23 | $27.00 | $27.00 | 17,700 | — | — |
| 1993-12-22 | $27.75 | $27.75 | 6,933 | — | — |
| 1993-12-21 | $26.25 | $26.25 | 9,767 | — | — |
| 1993-12-20 | $27.75 | $27.75 | 4,233 | — | — |
| 1993-12-17 | $25.88 | $25.88 | 7,933 | — | — |
| 1993-12-16 | $27.75 | $27.75 | 5,033 | — | — |
| 1993-12-15 | $25.88 | $25.88 | 3,700 | — | — |
| 1993-12-14 | $26.63 | $26.63 | 3,300 | — | — |
| 1993-12-13 | $26.63 | $26.63 | 833 | — | — |
| 1993-12-10 | $25.88 | $25.88 | 4,867 | — | — |
| 1993-12-09 | $25.78 | $25.78 | 16,267 | — | — |
| 1993-12-08 | $27.75 | $27.75 | 2,167 | — | — |
| 1993-12-07 | $27.75 | $27.75 | 767 | — | — |
| 1993-12-06 | $27.75 | $27.75 | 4,900 | — | — |
| 1993-12-03 | $27.75 | $27.75 | 500 | — | — |
| 1993-12-02 | $27.75 | $27.75 | 4,400 | — | — |
| 1993-12-01 | $27.75 | $27.75 | 8,433 | — | — |
| 1993-11-30 | $26.63 | $26.63 | 28,667 | — | — |
| 1993-11-29 | $27.75 | $27.75 | 15,667 | — | — |
| 1993-11-26 | $27.00 | $27.00 | 2,800 | — | — |
| 1993-11-24 | $27.00 | $27.00 | 3,333 | — | — |
| 1993-11-23 | $27.00 | $27.00 | 3,400 | — | — |
| 1993-11-22 | $27.00 | $27.00 | 5,167 | — | — |
| 1993-11-19 | $27.00 | $27.00 | 8,200 | — | — |
| 1993-11-18 | $25.88 | $25.88 | 20,300 | — | — |
| 1993-11-17 | $25.88 | $25.88 | 10,067 | — | — |
| 1993-11-16 | $26.25 | $26.25 | 8,100 | — | — |
| 1993-11-15 | $24.38 | $24.38 | 6,633 | — | — |
| 1993-11-12 | $25.50 | $25.50 | 11,867 | — | — |
| 1993-11-11 | $24.38 | $24.38 | 1,967 | — | — |
| 1993-11-10 | $26.25 | $26.25 | 2,733 | — | — |
| 1993-11-09 | $24.38 | $24.38 | 2,100 | — | — |
| 1993-11-08 | $26.25 | $26.25 | 3,233 | — | — |
| 1993-11-05 | $26.25 | $26.25 | 4,033 | — | — |
| 1993-11-04 | $25.50 | $25.50 | 900 | — | — |
| 1993-11-03 | $26.25 | $26.25 | 667 | — | — |
| 1993-11-02 | $26.25 | $26.25 | 11,167 | — | — |
| 1993-11-01 | $26.25 | $26.25 | 22,400 | — | — |
| 1993-10-29 | $25.13 | $25.13 | 9,567 | — | — |
| 1993-10-28 | $26.25 | $26.25 | 1,033 | — | — |
| 1993-10-27 | $26.25 | $26.25 | 700 | — | — |
| 1993-10-26 | $26.25 | $26.25 | 1,133 | — | — |
| 1993-10-25 | $26.25 | $26.25 | 5,267 | — | — |
| 1993-10-22 | $24.75 | $24.75 | 2,200 | — | — |
| 1993-10-21 | $24.00 | $24.00 | 2,200 | — | — |
| 1993-10-20 | $26.25 | $26.25 | 2,400 | — | — |
| 1993-10-19 | $26.25 | $26.25 | 1,433 | — | — |
| 1993-10-18 | $24.00 | $24.00 | 4,300 | — | — |
| 1993-10-15 | $26.25 | $26.25 | 2,967 | — | — |
| 1993-10-14 | $24.00 | $24.00 | 4,867 | — | — |
| 1993-10-13 | $26.25 | $26.25 | 1,200 | — | — |
| 1993-10-12 | $26.25 | $26.25 | 2,633 | — | — |
| 1993-10-11 | $26.25 | $26.25 | 8,367 | — | — |
| 1993-10-08 | $24.00 | $24.00 | 4,033 | — | — |
| 1993-10-07 | $26.25 | $26.25 | 1,633 | — | — |
| 1993-10-06 | $26.25 | $26.25 | 6,700 | — | — |
| 1993-10-05 | $26.25 | $26.25 | 6,200 | — | — |
| 1993-10-04 | $26.25 | $26.25 | 2,267 | — | — |
| 1993-10-01 | $24.00 | $24.00 | 1,967 | — | — |
| 1993-09-30 | $25.50 | $25.50 | 18,367 | — | — |
| 1993-09-29 | $26.25 | $26.25 | 17,700 | — | — |
| 1993-09-28 | $26.25 | $26.25 | 33,233 | — | — |
| 1993-09-27 | $25.13 | $25.13 | 14,600 | — | — |
| 1993-09-24 | $26.25 | $26.25 | 12,067 | — | — |
| 1993-09-23 | $26.25 | $26.25 | 9,000 | — | — |
| 1993-09-22 | $26.25 | $26.25 | 8,467 | — | — |
| 1993-09-21 | $26.25 | $26.25 | 3,900 | — | — |
| 1993-09-20 | $26.25 | $26.25 | 1,000 | — | — |
| 1993-09-17 | $26.25 | $26.25 | 3,067 | — | — |
| 1993-09-16 | $26.25 | $26.25 | 2,133 | — | — |
| 1993-09-15 | $26.25 | $26.25 | 11,000 | — | — |
| 1993-09-14 | $26.25 | $26.25 | 3,567 | — | — |
| 1993-09-13 | $26.25 | $26.25 | 1,067 | — | — |
| 1993-09-10 | $26.25 | $26.25 | 1,967 | — | — |
| 1993-09-09 | $26.25 | $26.25 | 1,167 | — | — |
| 1993-09-08 | $24.00 | $24.00 | 2,867 | — | — |
| 1993-09-07 | $26.25 | $26.25 | 900 | — | — |
| 1993-09-03 | $24.00 | $24.00 | 2,500 | — | — |
| 1993-09-02 | $26.25 | $26.25 | 2,100 | — | — |
| 1993-09-01 | $24.38 | $24.38 | 1,933 | — | — |
| 1993-08-31 | $25.88 | $25.88 | 24,967 | — | — |
| 1993-08-30 | $25.88 | $25.88 | 12,800 | — | — |
| 1993-08-27 | $25.88 | $25.88 | 8,167 | — | — |
| 1993-08-26 | $23.25 | $23.25 | 11,533 | — | — |
| 1993-08-25 | $24.00 | $24.00 | 11,900 | — | — |
| 1993-08-24 | $24.00 | $24.00 | 29,800 | — | — |
| 1993-08-23 | $25.88 | $25.88 | 21,400 | — | — |
| 1993-08-20 | $25.88 | $25.88 | 2,800 | — | — |
| 1993-08-19 | $25.88 | $25.88 | 7,533 | — | — |
| 1993-08-18 | $24.75 | $24.75 | 13,200 | — | — |
| 1993-08-17 | $23.25 | $23.25 | 3,733 | — | — |
| 1993-08-16 | $24.75 | $24.75 | 8,333 | — | — |
| 1993-08-13 | $23.25 | $23.25 | 2,633 | — | — |
| 1993-08-12 | $24.00 | $24.00 | 8,900 | — | — |
| 1993-08-11 | $24.00 | $24.00 | 4,933 | — | — |
| 1993-08-10 | $24.00 | $24.00 | 6,100 | — | — |
| 1993-08-09 | $21.75 | $21.75 | 4,000 | — | — |
| 1993-08-06 | $24.00 | $24.00 | 7,700 | — | — |
| 1993-08-05 | $24.00 | $24.00 | 24,967 | — | — |
| 1993-08-04 | $24.00 | $24.00 | 12,400 | — | — |
| 1993-08-03 | $24.00 | $24.00 | 1,267 | — | — |
| 1993-08-02 | $24.00 | $24.00 | 3,167 | — | — |
| 1993-07-30 | $24.00 | $24.00 | 35,167 | — | — |
| 1993-07-29 | $24.00 | $24.00 | 16,100 | — | — |
| 1993-07-28 | $22.50 | $22.50 | 14,867 | — | — |
| 1993-07-27 | $23.63 | $23.63 | 5,267 | — | — |
| 1993-07-26 | $23.63 | $23.63 | 7,767 | — | — |
| 1993-07-23 | $23.63 | $23.63 | 19,433 | — | — |
| 1993-07-22 | $22.13 | $22.13 | 11,633 | — | — |
| 1993-07-21 | $22.50 | $22.50 | 8,900 | — | — |
| 1993-07-20 | $23.63 | $23.63 | 14,600 | — | — |
| 1993-07-19 | $23.63 | $23.63 | 2,333 | — | — |
| 1993-07-16 | $23.63 | $23.63 | 10,767 | — | — |
| 1993-07-15 | $22.88 | $22.88 | 9,933 | — | — |
| 1993-07-14 | $22.88 | $22.88 | 5,400 | — | — |
| 1993-07-13 | $21.00 | $21.00 | 4,933 | — | — |
| 1993-07-12 | $23.63 | $23.63 | 1,900 | — | — |
| 1993-07-09 | $23.63 | $23.63 | 3,767 | — | — |
| 1993-07-08 | $21.00 | $21.00 | 2,533 | — | — |
| 1993-07-07 | $23.63 | $23.63 | 3,767 | — | — |
| 1993-07-06 | $23.63 | $23.63 | 1,400 | — | — |
| 1993-07-02 | $23.63 | $23.63 | 5,267 | — | — |
| 1993-07-01 | $23.63 | $23.63 | 2,900 | — | — |
| 1993-06-30 | $23.25 | $23.25 | 42,200 | — | — |
| 1993-06-29 | $20.25 | $20.25 | 6,467 | — | — |
| 1993-06-28 | $21.75 | $21.75 | 7,567 | — | — |
| 1993-06-25 | $21.00 | $21.00 | 5,800 | — | — |
| 1993-06-24 | $23.25 | $23.25 | 2,533 | — | — |
| 1993-06-23 | $21.75 | $21.75 | 10,367 | — | — |
| 1993-06-22 | $23.25 | $23.25 | 1,967 | — | — |
| 1993-06-21 | $23.25 | $23.25 | 1,100 | — | — |
| 1993-06-18 | $21.00 | $21.00 | 5,367 | — | — |
| 1993-06-17 | $23.25 | $23.25 | 4,333 | — | — |
| 1993-06-16 | $23.25 | $23.25 | 1,767 | — | — |
| 1993-06-15 | $23.25 | $23.25 | 8,433 | — | — |
| 1993-06-14 | $23.25 | $23.25 | 11,233 | — | — |
| 1993-06-11 | $23.25 | $23.25 | 7,467 | — | — |
| 1993-06-10 | $21.00 | $21.00 | 4,967 | — | — |
| 1993-06-09 | $23.25 | $23.25 | 3,233 | — | — |
| 1993-06-08 | $23.25 | $23.25 | 5,067 | — | — |
| 1993-06-07 | $23.25 | $23.25 | 7,333 | — | — |
| 1993-06-04 | $23.25 | $23.25 | 10,100 | — | — |
| 1993-06-03 | $21.00 | $21.00 | 6,867 | — | — |
| 1993-06-02 | $23.25 | $23.25 | 11,333 | — | — |
| 1993-06-01 | $21.00 | $21.00 | 3,000 | — | — |
| 1993-05-28 | $23.25 | $23.25 | 75,867 | — | — |
| 1993-05-27 | $22.50 | $22.50 | 11,167 | — | — |
| 1993-05-26 | $21.00 | $21.00 | 28,100 | — | — |
| 1993-05-25 | $21.00 | $21.00 | 12,100 | — | — |
| 1993-05-24 | $21.00 | $21.00 | 3,267 | — | — |
| 1993-05-21 | $20.25 | $20.25 | 10,700 | — | — |
| 1993-05-20 | $20.63 | $20.63 | 7,600 | — | — |
| 1993-05-19 | $21.00 | $21.00 | 6,967 | — | — |
| 1993-05-18 | $21.00 | $21.00 | 16,400 | — | — |
| 1993-05-17 | $21.75 | $21.75 | 4,833 | — | — |
| 1993-05-14 | $21.75 | $21.75 | 2,133 | — | — |
| 1993-05-13 | $20.25 | $20.25 | 10,967 | — | — |
| 1993-05-12 | $21.75 | $21.75 | 5,733 | — | — |
| 1993-05-11 | $22.50 | $22.50 | 20,967 | — | — |
| 1993-05-10 | $20.25 | $20.25 | 19,867 | — | — |
| 1993-05-07 | $21.00 | $21.00 | 13,900 | — | — |
| 1993-05-06 | $21.00 | $21.00 | 900 | — | — |
| 1993-05-05 | $19.88 | $19.88 | 3,167 | — | — |
| 1993-05-04 | $19.50 | $19.50 | 7,467 | — | — |
| 1993-05-03 | $21.00 | $21.00 | 700 | — | — |
| 1993-04-30 | $19.88 | $19.88 | 66,500 | — | — |
| 1993-04-29 | $20.63 | $20.63 | 35,533 | — | — |
| 1993-04-28 | $18.75 | $18.75 | 41,500 | — | — |
| 1993-04-27 | $20.63 | $20.63 | 19,100 | — | — |
| 1993-04-26 | $19.88 | $19.88 | 14,433 | — | — |
| 1993-04-23 | $18.38 | $18.38 | 17,267 | — | — |
| 1993-04-22 | $19.50 | $19.50 | 6,033 | — | — |
| 1993-04-21 | $18.38 | $18.38 | 14,733 | — | — |
| 1993-04-20 | $18.00 | $18.00 | 12,533 | — | — |
| 1993-04-19 | $18.75 | $18.75 | 6,667 | — | — |
| 1993-04-16 | $19.50 | $19.50 | 1,967 | — | — |
| 1993-04-15 | $18.00 | $18.00 | 5,967 | — | — |
| 1993-04-14 | $19.13 | $19.13 | 1,367 | — | — |
| 1993-04-13 | $18.00 | $18.00 | 5,233 | — | — |
| 1993-04-12 | $18.00 | $18.00 | 14,067 | — | — |
| 1993-04-08 | $18.00 | $18.00 | 1,167 | — | — |
| 1993-04-07 | $19.50 | $19.50 | 1,633 | — | — |
| 1993-04-06 | $19.50 | $19.50 | 1,300 | — | — |
| 1993-04-05 | $18.00 | $18.00 | 2,433 | — | — |
| 1993-04-02 | $18.00 | $18.00 | 9,367 | — | — |
| 1993-04-01 | $19.50 | $19.50 | 4,333 | — | — |
| 1993-03-31 | $19.88 | $19.88 | 30,967 | — | — |
| 1993-03-30 | $18.00 | $18.00 | 3,767 | — | — |
| 1993-03-29 | $19.88 | $19.88 | 7,033 | — | — |
| 1993-03-26 | $19.88 | $19.88 | 27,533 | — | — |
| 1993-03-25 | $19.50 | $19.50 | 8,067 | — | — |
| 1993-03-24 | $19.13 | $19.13 | 19,600 | — | — |
| 1993-03-23 | $19.13 | $19.13 | 4,333 | — | — |
| 1993-03-22 | $19.13 | $19.13 | 1,933 | — | — |
| 1993-03-19 | $18.00 | $18.00 | 6,267 | — | — |
| 1993-03-18 | $19.13 | $19.13 | 2,033 | — | — |
| 1993-03-17 | $19.13 | $19.13 | 2,733 | — | — |
| 1993-03-16 | $19.13 | $19.13 | 5,967 | — | — |
| 1993-03-15 | $19.13 | $19.13 | 10,600 | — | — |
| 1993-03-12 | $19.13 | $19.13 | 4,867 | — | — |
| 1993-03-11 | $19.50 | $19.50 | 15,300 | — | — |
| 1993-03-10 | $18.00 | $18.00 | 8,400 | — | — |
| 1993-03-09 | $17.25 | $17.25 | 3,233 | — | — |
| 1993-03-08 | $18.00 | $18.00 | 1,933 | — | — |
| 1993-03-05 | $18.00 | $18.00 | 11,567 | — | — |
| 1993-03-04 | $18.00 | $18.00 | 4,600 | — | — |
| 1993-03-03 | $18.00 | $18.00 | 6,800 | — | — |
| 1993-03-02 | $17.25 | $17.25 | 3,367 | — | — |
| 1993-03-01 | $17.25 | $17.25 | 12,300 | — | — |
| 1993-02-26 | $17.25 | $17.25 | 19,733 | — | — |
| 1993-02-25 | $17.25 | $17.25 | 17,167 | — | — |
| 1993-02-24 | $18.00 | $18.00 | 23,633 | — | — |
| 1993-02-23 | $18.00 | $18.00 | 7,333 | — | — |
| 1993-02-22 | $18.00 | $18.00 | 2,667 | — | — |
| 1993-02-19 | $18.00 | $18.00 | 14,967 | — | — |
| 1993-02-18 | $18.00 | $18.00 | 2,633 | — | — |
| 1993-02-17 | $18.00 | $18.00 | 3,633 | — | — |
| 1993-02-16 | $17.25 | $17.25 | 16,500 | — | — |
| 1993-02-12 | $17.25 | $17.25 | 6,200 | — | — |
| 1993-02-11 | $17.25 | $17.25 | 38,200 | — | — |
| 1993-02-10 | $18.75 | $18.75 | 5,100 | — | — |
| 1993-02-09 | $18.75 | $18.75 | 6,033 | — | — |
| 1993-02-08 | $18.75 | $18.75 | 18,267 | — | — |
| 1993-02-05 | $17.25 | $17.25 | 4,967 | — | — |
| 1993-02-04 | $18.75 | $18.75 | 1,500 | — | — |
| 1993-02-03 | $17.63 | $17.63 | 15,467 | — | — |
| 1993-02-02 | $18.75 | $18.75 | 16,833 | — | — |
| 1993-02-01 | $18.75 | $18.75 | 6,800 | — | — |
| 1993-01-29 | $17.25 | $17.25 | 30,033 | — | — |
| 1993-01-28 | $17.25 | $17.25 | 30,133 | — | — |
| 1993-01-27 | $18.75 | $18.75 | 20,100 | — | — |
| 1993-01-26 | $18.00 | $18.00 | 4,067 | — | — |
| 1993-01-25 | $18.00 | $18.00 | 3,633 | — | — |
| 1993-01-22 | $18.00 | $18.00 | 10,967 | — | — |
| 1993-01-21 | $17.25 | $17.25 | 45,933 | — | — |
| 1993-01-20 | $15.75 | $15.75 | 15,733 | — | — |
| 1993-01-19 | $15.75 | $15.75 | 667 | — | — |
| 1993-01-18 | $15.75 | $15.75 | 0 | — | — |
| 1993-01-15 | $15.75 | $15.75 | 0 | — | — |
| 1993-01-14 | $15.75 | $15.75 | 1,133 | — | — |
| 1993-01-13 | $15.75 | $15.75 | 0 | — | — |
| 1993-01-12 | $15.75 | $15.75 | 0 | — | — |
| 1993-01-11 | $15.75 | $15.75 | 0 | — | — |
| 1993-01-08 | $15.75 | $15.75 | 567 | — | — |
| 1993-01-07 | $15.00 | $15.00 | 0 | — | — |
| 1993-01-06 | $15.00 | $15.00 | 0 | — | — |
| 1993-01-05 | $15.00 | $15.00 | 0 | — | — |
| 1993-01-04 | $15.00 | $15.00 | 0 | — | — |