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
- 1980-03-17 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 | $22.69 | $43.72 | 134,400 | — | — |
| 1993-12-30 | $23.00 | $44.33 | 358,200 | — | — |
| 1993-12-29 | $23.06 | $44.45 | 274,400 | — | — |
| 1993-12-28 | $22.94 | $44.21 | 583,800 | — | — |
| 1993-12-27 | $22.81 | $43.97 | 456,000 | — | — |
| 1993-12-23 | $22.75 | $43.85 | 241,600 | — | — |
| 1993-12-22 | $22.94 | $44.21 | 402,400 | — | — |
| 1993-12-21 | $22.94 | $44.21 | 281,200 | — | — |
| 1993-12-20 | $23.13 | $44.57 | 170,800 | — | — |
| 1993-12-17 | $23.06 | $44.45 | 548,600 | — | — |
| 1993-12-16 | $22.63 | $43.60 | 287,000 | — | — |
| 1993-12-15 | $22.50 | $43.36 | 181,200 | — | — |
| 1993-12-14 | $22.56 | $43.48 | 240,000 | — | — |
| 1993-12-13 | $22.50 | $43.36 | 244,800 | — | — |
| 1993-12-10 | $22.63 | $43.60 | 428,800 | — | — |
| 1993-12-09 | $22.25 | $42.88 | 346,000 | — | — |
| 1993-12-08 | $22.44 | $43.24 | 129,000 | — | — |
| 1993-12-07 | $22.50 | $43.36 | 261,000 | — | — |
| 1993-12-06 | $22.44 | $43.24 | 302,600 | — | — |
| 1993-12-03 | $22.13 | $42.64 | 351,400 | — | — |
| 1993-12-02 | $22.19 | $42.76 | 232,200 | — | — |
| 1993-12-01 | $22.25 | $42.88 | 208,800 | — | — |
| 1993-11-30 | $22.13 | $42.64 | 215,800 | — | — |
| 1993-11-29 | $22.38 | $43.12 | 579,000 | — | — |
| 1993-11-26 | $22.25 | $42.88 | 1,537,200 | — | — |
| 1993-11-24 | $22.19 | $42.76 | 3,913,600 | — | — |
| 1993-11-23 | $22.50 | $42.75 | 1,269,600 | — | — |
| 1993-11-22 | $22.63 | $42.99 | 272,400 | — | — |
| 1993-11-19 | $22.69 | $43.11 | 389,000 | — | — |
| 1993-11-18 | $22.75 | $43.23 | 920,000 | — | — |
| 1993-11-17 | $22.69 | $43.11 | 487,800 | — | — |
| 1993-11-16 | $22.88 | $43.46 | 425,000 | — | — |
| 1993-11-15 | $22.63 | $42.99 | 813,800 | — | — |
| 1993-11-12 | $22.56 | $42.87 | 245,800 | — | — |
| 1993-11-11 | $22.38 | $42.51 | 133,800 | — | — |
| 1993-11-10 | $22.50 | $42.75 | 174,200 | — | — |
| 1993-11-09 | $22.56 | $42.87 | 234,400 | — | — |
| 1993-11-08 | $22.44 | $42.63 | 254,000 | — | — |
| 1993-11-05 | $22.44 | $42.63 | 740,200 | — | — |
| 1993-11-04 | $22.50 | $42.75 | 511,600 | — | — |
| 1993-11-03 | $22.69 | $43.11 | 740,400 | — | — |
| 1993-11-02 | $23.38 | $44.41 | 347,000 | — | — |
| 1993-11-01 | $23.94 | $45.48 | 152,000 | — | — |
| 1993-10-29 | $24.13 | $45.84 | 313,800 | — | — |
| 1993-10-28 | $24.19 | $45.96 | 390,200 | — | — |
| 1993-10-27 | $24.00 | $45.60 | 150,800 | — | — |
| 1993-10-26 | $24.00 | $45.60 | 135,600 | — | — |
| 1993-10-25 | $23.94 | $45.48 | 438,200 | — | — |
| 1993-10-22 | $24.19 | $45.96 | 241,200 | — | — |
| 1993-10-21 | $24.31 | $46.20 | 274,400 | — | — |
| 1993-10-20 | $24.63 | $46.79 | 504,000 | — | — |
| 1993-10-19 | $24.63 | $46.79 | 260,400 | — | — |
| 1993-10-18 | $24.69 | $46.91 | 193,600 | — | — |
| 1993-10-15 | $24.44 | $46.43 | 319,200 | — | — |
| 1993-10-14 | $24.19 | $45.96 | 348,600 | — | — |
| 1993-10-13 | $23.88 | $45.36 | 295,600 | — | — |
| 1993-10-12 | $23.75 | $45.13 | 249,200 | — | — |
| 1993-10-11 | $23.88 | $45.36 | 156,400 | — | — |
| 1993-10-08 | $24.00 | $45.60 | 213,000 | — | — |
| 1993-10-07 | $23.88 | $45.36 | 304,600 | — | — |
| 1993-10-06 | $24.13 | $45.84 | 347,800 | — | — |
| 1993-10-05 | $24.13 | $45.84 | 310,400 | — | — |
| 1993-10-04 | $24.25 | $46.08 | 106,800 | — | — |
| 1993-10-01 | $24.25 | $46.08 | 248,800 | — | — |
| 1993-09-30 | $24.19 | $45.96 | 142,000 | — | — |
| 1993-09-29 | $24.25 | $46.08 | 116,400 | — | — |
| 1993-09-28 | $24.38 | $46.31 | 121,800 | — | — |
| 1993-09-27 | $24.38 | $46.31 | 241,800 | — | — |
| 1993-09-24 | $24.19 | $45.96 | 331,200 | — | — |
| 1993-09-23 | $24.25 | $46.08 | 264,800 | — | — |
| 1993-09-22 | $24.31 | $46.20 | 488,400 | — | — |
| 1993-09-21 | $24.13 | $45.84 | 231,400 | — | — |
| 1993-09-20 | $24.38 | $46.31 | 133,800 | — | — |
| 1993-09-17 | $24.38 | $46.31 | 844,200 | — | — |
| 1993-09-16 | $24.25 | $46.08 | 230,000 | — | — |
| 1993-09-15 | $24.25 | $46.08 | 375,400 | — | — |
| 1993-09-14 | $24.25 | $46.08 | 239,200 | — | — |
| 1993-09-13 | $24.25 | $46.08 | 196,800 | — | — |
| 1993-09-10 | $24.25 | $46.08 | 178,000 | — | — |
| 1993-09-09 | $23.94 | $45.48 | 219,000 | — | — |
| 1993-09-08 | $24.00 | $45.60 | 175,600 | — | — |
| 1993-09-07 | $24.06 | $45.72 | 375,000 | — | — |
| 1993-09-03 | $24.06 | $45.72 | 203,400 | — | — |
| 1993-09-02 | $23.81 | $45.25 | 201,400 | — | — |
| 1993-09-01 | $23.94 | $45.48 | 345,200 | — | — |
| 1993-08-31 | $23.94 | $45.48 | 262,400 | — | — |
| 1993-08-30 | $23.81 | $45.25 | 294,800 | — | — |
| 1993-08-27 | $23.75 | $45.13 | 120,800 | — | — |
| 1993-08-26 | $23.63 | $44.89 | 249,600 | — | — |
| 1993-08-25 | $23.50 | $44.65 | 929,000 | — | — |
| 1993-08-24 | $23.38 | $44.41 | 866,200 | — | — |
| 1993-08-23 | $23.75 | $44.54 | 342,800 | — | — |
| 1993-08-20 | $23.75 | $44.54 | 323,400 | — | — |
| 1993-08-19 | $23.75 | $44.54 | 228,600 | — | — |
| 1993-08-18 | $23.75 | $44.54 | 203,200 | — | — |
| 1993-08-17 | $23.75 | $44.54 | 212,000 | — | — |
| 1993-08-16 | $23.75 | $44.54 | 203,000 | — | — |
| 1993-08-13 | $23.69 | $44.43 | 136,200 | — | — |
| 1993-08-12 | $23.69 | $44.43 | 241,600 | — | — |
| 1993-08-11 | $23.81 | $44.66 | 369,400 | — | — |
| 1993-08-10 | $23.69 | $44.43 | 117,400 | — | — |
| 1993-08-09 | $23.69 | $44.43 | 232,400 | — | — |
| 1993-08-06 | $23.56 | $44.19 | 174,400 | — | — |
| 1993-08-05 | $23.63 | $44.31 | 157,600 | — | — |
| 1993-08-04 | $23.50 | $44.07 | 125,000 | — | — |
| 1993-08-03 | $23.44 | $43.96 | 180,600 | — | — |
| 1993-08-02 | $23.25 | $43.60 | 185,600 | — | — |
| 1993-07-30 | $23.25 | $43.60 | 323,800 | — | — |
| 1993-07-29 | $23.13 | $43.37 | 663,400 | — | — |
| 1993-07-28 | $22.94 | $43.02 | 482,800 | — | — |
| 1993-07-27 | $23.13 | $43.37 | 180,400 | — | — |
| 1993-07-26 | $23.19 | $43.49 | 293,600 | — | — |
| 1993-07-23 | $23.00 | $43.14 | 157,000 | — | — |
| 1993-07-22 | $22.88 | $42.90 | 218,800 | — | — |
| 1993-07-21 | $23.00 | $43.14 | 218,000 | — | — |
| 1993-07-20 | $23.00 | $43.14 | 186,800 | — | — |
| 1993-07-19 | $23.06 | $43.25 | 168,400 | — | — |
| 1993-07-16 | $22.88 | $42.90 | 292,600 | — | — |
| 1993-07-15 | $22.69 | $42.55 | 364,400 | — | — |
| 1993-07-14 | $22.63 | $42.43 | 231,000 | — | — |
| 1993-07-13 | $22.56 | $42.32 | 203,800 | — | — |
| 1993-07-12 | $22.50 | $42.20 | 197,400 | — | — |
| 1993-07-09 | $22.50 | $42.20 | 277,000 | — | — |
| 1993-07-08 | $22.38 | $41.96 | 190,000 | — | — |
| 1993-07-07 | $22.25 | $41.73 | 158,200 | — | — |
| 1993-07-06 | $22.13 | $41.49 | 250,800 | — | — |
| 1993-07-02 | $22.13 | $41.49 | 160,800 | — | — |
| 1993-07-01 | $22.25 | $41.73 | 210,600 | — | — |
| 1993-06-30 | $22.25 | $41.73 | 178,400 | — | — |
| 1993-06-29 | $22.00 | $41.26 | 384,600 | — | — |
| 1993-06-28 | $22.00 | $41.26 | 432,800 | — | — |
| 1993-06-25 | $22.00 | $41.26 | 134,400 | — | — |
| 1993-06-24 | $21.94 | $41.14 | 308,200 | — | — |
| 1993-06-23 | $22.00 | $41.26 | 452,000 | — | — |
| 1993-06-22 | $21.75 | $40.79 | 249,600 | — | — |
| 1993-06-21 | $21.56 | $40.44 | 309,800 | — | — |
| 1993-06-18 | $21.44 | $40.21 | 319,000 | — | — |
| 1993-06-17 | $21.50 | $40.32 | 152,000 | — | — |
| 1993-06-16 | $21.44 | $40.21 | 171,200 | — | — |
| 1993-06-15 | $21.44 | $40.21 | 150,000 | — | — |
| 1993-06-14 | $21.50 | $40.32 | 96,000 | — | — |
| 1993-06-11 | $21.50 | $40.32 | 158,600 | — | — |
| 1993-06-10 | $21.38 | $40.09 | 123,000 | — | — |
| 1993-06-09 | $21.44 | $40.21 | 170,800 | — | — |
| 1993-06-08 | $21.44 | $40.21 | 174,800 | — | — |
| 1993-06-07 | $21.50 | $40.32 | 191,200 | — | — |
| 1993-06-04 | $21.38 | $40.09 | 97,600 | — | — |
| 1993-06-03 | $21.50 | $40.32 | 121,200 | — | — |
| 1993-06-02 | $21.50 | $40.32 | 138,400 | — | — |
| 1993-06-01 | $21.50 | $40.32 | 218,800 | — | — |
| 1993-05-28 | $21.44 | $40.21 | 231,600 | — | — |
| 1993-05-27 | $21.38 | $40.09 | 159,600 | — | — |
| 1993-05-26 | $21.63 | $40.56 | 488,000 | — | — |
| 1993-05-25 | $21.00 | $39.38 | 1,799,400 | — | — |
| 1993-05-24 | $21.06 | $39.50 | 866,600 | — | — |
| 1993-05-21 | $21.56 | $39.86 | 513,000 | — | — |
| 1993-05-20 | $21.50 | $39.75 | 244,600 | — | — |
| 1993-05-19 | $21.56 | $39.86 | 365,200 | — | — |
| 1993-05-18 | $21.31 | $39.40 | 341,000 | — | — |
| 1993-05-17 | $21.56 | $39.86 | 521,600 | — | — |
| 1993-05-14 | $21.56 | $39.86 | 311,000 | — | — |
| 1993-05-13 | $21.63 | $39.98 | 620,400 | — | — |
| 1993-05-12 | $22.06 | $40.79 | 202,800 | — | — |
| 1993-05-11 | $22.13 | $40.90 | 153,200 | — | — |
| 1993-05-10 | $22.13 | $40.90 | 379,800 | — | — |
| 1993-05-07 | $22.19 | $41.02 | 118,800 | — | — |
| 1993-05-06 | $22.13 | $40.90 | 161,800 | — | — |
| 1993-05-05 | $22.25 | $41.13 | 291,800 | — | — |
| 1993-05-04 | $22.00 | $40.67 | 308,200 | — | — |
| 1993-05-03 | $21.94 | $40.56 | 277,200 | — | — |
| 1993-04-30 | $21.88 | $40.44 | 150,800 | — | — |
| 1993-04-29 | $21.94 | $40.56 | 232,000 | — | — |
| 1993-04-28 | $21.88 | $40.44 | 199,000 | — | — |
| 1993-04-27 | $21.94 | $40.56 | 152,800 | — | — |
| 1993-04-26 | $21.94 | $40.56 | 595,000 | — | — |
| 1993-04-23 | $22.06 | $40.79 | 409,800 | — | — |
| 1993-04-22 | $22.06 | $40.79 | 295,000 | — | — |
| 1993-04-21 | $22.25 | $41.13 | 825,800 | — | — |
| 1993-04-20 | $22.31 | $41.25 | 259,800 | — | — |
| 1993-04-19 | $22.44 | $41.48 | 211,600 | — | — |
| 1993-04-16 | $22.44 | $41.48 | 33,800 | — | — |
| 1993-04-15 | $22.50 | $41.60 | 153,200 | — | — |
| 1993-04-14 | $22.44 | $41.48 | 333,600 | — | — |
| 1993-04-13 | $22.44 | $41.48 | 254,200 | — | — |
| 1993-04-12 | $22.25 | $41.13 | 343,400 | — | — |
| 1993-04-08 | $21.75 | $40.21 | 184,000 | — | — |
| 1993-04-07 | $21.88 | $40.44 | 218,800 | — | — |
| 1993-04-06 | $21.75 | $40.21 | 487,400 | — | — |
| 1993-04-05 | $21.81 | $40.33 | 221,600 | — | — |
| 1993-04-02 | $21.63 | $39.98 | 326,800 | — | — |
| 1993-04-01 | $21.81 | $40.33 | 267,200 | — | — |
| 1993-03-31 | $21.94 | $40.56 | 280,800 | — | — |
| 1993-03-30 | $21.69 | $40.09 | 451,000 | — | — |
| 1993-03-29 | $21.56 | $39.86 | 295,400 | — | — |
| 1993-03-26 | $21.50 | $39.75 | 311,800 | — | — |
| 1993-03-25 | $21.56 | $39.86 | 230,600 | — | — |
| 1993-03-24 | $21.63 | $39.98 | 651,200 | — | — |
| 1993-03-23 | $21.56 | $39.86 | 354,800 | — | — |
| 1993-03-22 | $21.63 | $39.98 | 338,600 | — | — |
| 1993-03-19 | $21.69 | $40.09 | 879,400 | — | — |
| 1993-03-18 | $21.63 | $39.98 | 227,600 | — | — |
| 1993-03-17 | $21.44 | $39.63 | 287,000 | — | — |
| 1993-03-16 | $21.56 | $39.86 | 369,200 | — | — |
| 1993-03-15 | $21.19 | $39.17 | 358,000 | — | — |
| 1993-03-12 | $21.38 | $39.52 | 282,800 | — | — |
| 1993-03-11 | $21.63 | $39.98 | 279,400 | — | — |
| 1993-03-10 | $21.50 | $39.75 | 279,800 | — | — |
| 1993-03-09 | $21.63 | $39.98 | 316,000 | — | — |
| 1993-03-08 | $21.69 | $40.09 | 417,200 | — | — |
| 1993-03-05 | $21.50 | $39.75 | 296,400 | — | — |
| 1993-03-04 | $21.56 | $39.86 | 361,600 | — | — |
| 1993-03-03 | $21.44 | $39.63 | 298,600 | — | — |
| 1993-03-02 | $21.31 | $39.40 | 705,800 | — | — |
| 1993-03-01 | $21.31 | $39.40 | 396,200 | — | — |
| 1993-02-26 | $21.25 | $39.29 | 266,400 | — | — |
| 1993-02-25 | $21.25 | $39.29 | 911,400 | — | — |
| 1993-02-24 | $21.25 | $39.29 | 488,800 | — | — |
| 1993-02-23 | $21.81 | $39.76 | 553,200 | — | — |
| 1993-02-22 | $22.13 | $40.33 | 440,000 | — | — |
| 1993-02-19 | $21.25 | $38.73 | 824,200 | — | — |
| 1993-02-18 | $20.69 | $37.71 | 617,600 | — | — |
| 1993-02-17 | $20.88 | $38.05 | 768,600 | — | — |
| 1993-02-16 | $20.88 | $38.05 | 204,000 | — | — |
| 1993-02-12 | $20.81 | $37.93 | 435,800 | — | — |
| 1993-02-11 | $20.88 | $38.05 | 322,200 | — | — |
| 1993-02-10 | $20.94 | $38.16 | 334,600 | — | — |
| 1993-02-09 | $21.00 | $38.28 | 526,600 | — | — |
| 1993-02-08 | $20.94 | $38.16 | 575,600 | — | — |
| 1993-02-05 | $20.94 | $38.16 | 357,800 | — | — |
| 1993-02-04 | $20.88 | $38.05 | 346,600 | — | — |
| 1993-02-03 | $20.69 | $37.71 | 398,800 | — | — |
| 1993-02-02 | $20.44 | $37.25 | 503,000 | — | — |
| 1993-02-01 | $20.44 | $37.25 | 198,200 | — | — |
| 1993-01-29 | $20.44 | $37.25 | 367,400 | — | — |
| 1993-01-28 | $20.25 | $36.91 | 958,200 | — | — |
| 1993-01-27 | $20.00 | $36.45 | 541,200 | — | — |
| 1993-01-26 | $19.81 | $36.11 | 731,800 | — | — |
| 1993-01-25 | $19.88 | $36.23 | 259,800 | — | — |
| 1993-01-22 | $19.81 | $36.11 | 356,600 | — | — |
| 1993-01-21 | $20.00 | $36.45 | 266,200 | — | — |
| 1993-01-20 | $19.81 | $36.11 | 231,200 | — | — |
| 1993-01-19 | $19.88 | $36.23 | 166,400 | — | — |
| 1993-01-18 | $19.81 | $36.11 | 169,200 | — | — |
| 1993-01-15 | $19.75 | $36.00 | 1,802,200 | — | — |
| 1993-01-14 | $19.63 | $35.77 | 258,400 | — | — |
| 1993-01-13 | $19.56 | $35.66 | 283,000 | — | — |
| 1993-01-12 | $19.50 | $35.54 | 386,000 | — | — |
| 1993-01-11 | $19.44 | $35.43 | 881,800 | — | — |
| 1993-01-08 | $19.25 | $35.09 | 339,400 | — | — |
| 1993-01-07 | $19.25 | $35.09 | 3,221,400 | — | — |
| 1993-01-06 | $19.50 | $35.54 | 282,800 | — | — |
| 1993-01-05 | $19.75 | $36.00 | 229,000 | — | — |
| 1993-01-04 | $19.69 | $35.88 | 171,000 | — | — |