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
- 1991-03-14 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 | $27.63 | $30.07 | 65,400 | — | — |
| 1993-12-30 | $27.88 | $30.34 | 105,400 | — | — |
| 1993-12-29 | $28.25 | $30.75 | 168,500 | — | — |
| 1993-12-28 | $28.25 | $30.75 | 72,300 | — | — |
| 1993-12-27 | $27.88 | $30.34 | 44,000 | — | — |
| 1993-12-23 | $28.00 | $30.48 | 134,900 | — | — |
| 1993-12-22 | $28.00 | $30.48 | 88,900 | — | — |
| 1993-12-21 | $28.00 | $30.48 | 230,900 | — | — |
| 1993-12-20 | $27.25 | $29.66 | 242,400 | — | — |
| 1993-12-17 | $26.50 | $28.85 | 224,500 | — | — |
| 1993-12-16 | $26.25 | $28.58 | 181,300 | — | — |
| 1993-12-15 | $26.25 | $28.58 | 298,000 | — | — |
| 1993-12-14 | $26.13 | $28.44 | 165,800 | — | — |
| 1993-12-13 | $26.75 | $29.12 | 601,100 | — | — |
| 1993-12-10 | $27.00 | $29.39 | 65,700 | — | — |
| 1993-12-09 | $26.63 | $28.98 | 103,300 | — | — |
| 1993-12-08 | $26.88 | $29.26 | 173,500 | — | — |
| 1993-12-07 | $25.88 | $28.17 | 71,800 | — | — |
| 1993-12-06 | $26.38 | $28.71 | 96,500 | — | — |
| 1993-12-03 | $26.25 | $28.58 | 61,200 | — | — |
| 1993-12-02 | $25.75 | $28.03 | 219,300 | — | — |
| 1993-12-01 | $25.00 | $27.22 | 60,600 | — | — |
| 1993-11-30 | $25.38 | $27.62 | 134,400 | — | — |
| 1993-11-29 | $24.50 | $26.67 | 201,000 | — | — |
| 1993-11-26 | $23.38 | $25.45 | 31,700 | — | — |
| 1993-11-24 | $23.00 | $25.04 | 50,500 | — | — |
| 1993-11-23 | $23.38 | $25.45 | 50,700 | — | — |
| 1993-11-22 | $23.38 | $25.45 | 86,500 | — | — |
| 1993-11-19 | $23.63 | $25.72 | 60,500 | — | — |
| 1993-11-18 | $24.00 | $26.13 | 61,100 | — | — |
| 1993-11-17 | $24.38 | $26.53 | 100,200 | — | — |
| 1993-11-16 | $24.00 | $26.13 | 110,900 | — | — |
| 1993-11-15 | $23.63 | $25.72 | 48,900 | — | — |
| 1993-11-12 | $23.38 | $25.45 | 106,500 | — | — |
| 1993-11-11 | $23.00 | $25.04 | 101,600 | — | — |
| 1993-11-10 | $23.25 | $25.31 | 144,100 | — | — |
| 1993-11-09 | $23.38 | $25.45 | 123,800 | — | — |
| 1993-11-08 | $23.75 | $25.85 | 115,900 | — | — |
| 1993-11-05 | $23.75 | $25.85 | 105,800 | — | — |
| 1993-11-04 | $24.00 | $26.13 | 133,600 | — | — |
| 1993-11-03 | $24.25 | $26.40 | 164,700 | — | — |
| 1993-11-02 | $24.25 | $26.40 | 91,300 | — | — |
| 1993-11-01 | $24.50 | $26.67 | 40,600 | — | — |
| 1993-10-29 | $25.13 | $27.35 | 59,800 | — | — |
| 1993-10-28 | $25.25 | $27.49 | 35,400 | — | — |
| 1993-10-27 | $25.00 | $27.22 | 44,000 | — | — |
| 1993-10-26 | $25.25 | $27.49 | 71,100 | — | — |
| 1993-10-25 | $25.50 | $27.76 | 37,600 | — | — |
| 1993-10-22 | $25.63 | $27.90 | 174,800 | — | — |
| 1993-10-21 | $25.38 | $27.62 | 45,400 | — | — |
| 1993-10-20 | $25.38 | $27.62 | 33,300 | — | — |
| 1993-10-19 | $24.63 | $26.81 | 89,600 | — | — |
| 1993-10-18 | $24.75 | $26.94 | 71,500 | — | — |
| 1993-10-15 | $24.63 | $26.81 | 91,900 | — | — |
| 1993-10-14 | $24.50 | $26.67 | 146,800 | — | — |
| 1993-10-13 | $24.88 | $27.08 | 211,600 | — | — |
| 1993-10-12 | $25.00 | $27.22 | 170,500 | — | — |
| 1993-10-11 | $26.13 | $28.44 | 135,600 | — | — |
| 1993-10-08 | $26.38 | $28.71 | 66,100 | — | — |
| 1993-10-07 | $26.38 | $28.71 | 35,000 | — | — |
| 1993-10-06 | $26.38 | $28.71 | 30,100 | — | — |
| 1993-10-05 | $26.38 | $28.71 | 78,500 | — | — |
| 1993-10-04 | $26.00 | $28.30 | 98,000 | — | — |
| 1993-10-01 | $25.38 | $27.62 | 65,300 | — | — |
| 1993-09-30 | $25.63 | $27.90 | 94,100 | — | — |
| 1993-09-29 | $25.63 | $27.90 | 65,400 | — | — |
| 1993-09-28 | $25.50 | $27.76 | 94,400 | — | — |
| 1993-09-27 | $25.13 | $27.35 | 210,200 | — | — |
| 1993-09-24 | $24.13 | $26.26 | 163,000 | — | — |
| 1993-09-23 | $25.13 | $27.35 | 104,900 | — | — |
| 1993-09-22 | $25.63 | $27.90 | 82,300 | — | — |
| 1993-09-21 | $25.75 | $28.03 | 56,700 | — | — |
| 1993-09-20 | $26.63 | $28.98 | 35,800 | — | — |
| 1993-09-17 | $26.63 | $28.98 | 58,100 | — | — |
| 1993-09-16 | $26.38 | $28.71 | 52,700 | — | — |
| 1993-09-15 | $26.38 | $28.71 | 107,400 | — | — |
| 1993-09-14 | $27.00 | $29.39 | 55,400 | — | — |
| 1993-09-13 | $26.75 | $29.12 | 43,000 | — | — |
| 1993-09-10 | $26.88 | $29.26 | 72,100 | — | — |
| 1993-09-09 | $26.75 | $29.12 | 54,400 | — | — |
| 1993-09-08 | $26.75 | $29.12 | 28,200 | — | — |
| 1993-09-07 | $26.63 | $28.98 | 51,300 | — | — |
| 1993-09-03 | $27.13 | $29.53 | 89,200 | — | — |
| 1993-09-02 | $26.75 | $29.12 | 68,500 | — | — |
| 1993-09-01 | $27.25 | $29.66 | 70,800 | — | — |
| 1993-08-31 | $27.25 | $29.66 | 47,200 | — | — |
| 1993-08-30 | $27.50 | $29.94 | 27,700 | — | — |
| 1993-08-27 | $27.50 | $29.94 | 63,400 | — | — |
| 1993-08-26 | $27.25 | $29.66 | 135,000 | — | — |
| 1993-08-25 | $27.13 | $29.53 | 107,400 | — | — |
| 1993-08-24 | $27.38 | $29.80 | 67,100 | — | — |
| 1993-08-23 | $27.38 | $29.80 | 47,100 | — | — |
| 1993-08-20 | $27.13 | $29.53 | 211,000 | — | — |
| 1993-08-19 | $26.75 | $29.12 | 74,600 | — | — |
| 1993-08-18 | $27.75 | $30.21 | 343,300 | — | — |
| 1993-08-17 | $27.13 | $29.53 | 36,300 | — | — |
| 1993-08-16 | $27.13 | $29.53 | 93,800 | — | — |
| 1993-08-13 | $26.13 | $28.44 | 30,900 | — | — |
| 1993-08-12 | $26.25 | $28.58 | 55,600 | — | — |
| 1993-08-11 | $26.38 | $28.71 | 80,600 | — | — |
| 1993-08-10 | $25.38 | $27.62 | 37,200 | — | — |
| 1993-08-09 | $26.13 | $28.44 | 99,000 | — | — |
| 1993-08-06 | $25.38 | $27.62 | 34,300 | — | — |
| 1993-08-05 | $24.88 | $27.08 | 45,700 | — | — |
| 1993-08-04 | $25.38 | $27.62 | 33,100 | — | — |
| 1993-08-03 | $25.38 | $27.62 | 155,500 | — | — |
| 1993-08-02 | $25.50 | $27.76 | 44,500 | — | — |
| 1993-07-30 | $25.25 | $27.09 | 35,700 | — | — |
| 1993-07-29 | $25.63 | $27.49 | 25,300 | — | — |
| 1993-07-28 | $25.38 | $27.22 | 43,100 | — | — |
| 1993-07-27 | $25.25 | $27.09 | 59,400 | — | — |
| 1993-07-26 | $24.75 | $26.55 | 39,300 | — | — |
| 1993-07-23 | $24.63 | $26.42 | 26,900 | — | — |
| 1993-07-22 | $24.63 | $26.42 | 44,900 | — | — |
| 1993-07-21 | $25.13 | $26.96 | 43,000 | — | — |
| 1993-07-20 | $24.63 | $26.42 | 29,700 | — | — |
| 1993-07-19 | $24.88 | $26.69 | 120,500 | — | — |
| 1993-07-16 | $24.13 | $25.88 | 77,900 | — | — |
| 1993-07-15 | $24.63 | $26.42 | 59,900 | — | — |
| 1993-07-14 | $25.00 | $26.82 | 81,100 | — | — |
| 1993-07-13 | $25.63 | $27.49 | 69,200 | — | — |
| 1993-07-12 | $24.75 | $26.55 | 162,400 | — | — |
| 1993-07-09 | $24.88 | $26.69 | 163,600 | — | — |
| 1993-07-08 | $25.00 | $26.82 | 56,400 | — | — |
| 1993-07-07 | $25.00 | $26.82 | 39,700 | — | — |
| 1993-07-06 | $25.25 | $27.09 | 144,600 | — | — |
| 1993-07-02 | $26.00 | $27.89 | 61,600 | — | — |
| 1993-07-01 | $26.25 | $28.16 | 57,000 | — | — |
| 1993-06-30 | $26.13 | $28.03 | 60,900 | — | — |
| 1993-06-29 | $26.25 | $28.16 | 70,700 | — | — |
| 1993-06-28 | $26.25 | $28.16 | 81,500 | — | — |
| 1993-06-25 | $25.88 | $27.76 | 33,900 | — | — |
| 1993-06-24 | $25.63 | $27.49 | 38,900 | — | — |
| 1993-06-23 | $25.50 | $27.36 | 54,900 | — | — |
| 1993-06-22 | $25.38 | $27.22 | 77,900 | — | — |
| 1993-06-21 | $25.50 | $27.36 | 55,000 | — | — |
| 1993-06-18 | $24.88 | $26.69 | 94,100 | — | — |
| 1993-06-17 | $25.00 | $26.82 | 46,200 | — | — |
| 1993-06-16 | $25.25 | $27.09 | 87,500 | — | — |
| 1993-06-15 | $25.75 | $27.63 | 39,700 | — | — |
| 1993-06-14 | $26.25 | $28.16 | 49,800 | — | — |
| 1993-06-11 | $25.75 | $27.63 | 41,600 | — | — |
| 1993-06-10 | $25.38 | $27.22 | 83,900 | — | — |
| 1993-06-09 | $25.38 | $27.22 | 30,000 | — | — |
| 1993-06-08 | $25.38 | $27.22 | 102,100 | — | — |
| 1993-06-07 | $24.75 | $26.55 | 56,000 | — | — |
| 1993-06-04 | $24.63 | $26.42 | 48,500 | — | — |
| 1993-06-03 | $25.63 | $27.49 | 24,100 | — | — |
| 1993-06-02 | $25.63 | $27.49 | 67,500 | — | — |
| 1993-06-01 | $25.88 | $27.76 | 53,400 | — | — |
| 1993-05-28 | $24.88 | $26.69 | 43,800 | — | — |
| 1993-05-27 | $24.75 | $26.55 | 48,000 | — | — |
| 1993-05-26 | $24.75 | $26.55 | 89,700 | — | — |
| 1993-05-25 | $24.50 | $26.29 | 115,900 | — | — |
| 1993-05-24 | $25.13 | $26.96 | 231,900 | — | — |
| 1993-05-21 | $25.00 | $26.82 | 62,000 | — | — |
| 1993-05-20 | $24.88 | $26.69 | 183,100 | — | — |
| 1993-05-19 | $25.50 | $27.36 | 192,700 | — | — |
| 1993-05-18 | $25.50 | $27.36 | 136,900 | — | — |
| 1993-05-17 | $26.00 | $27.89 | 48,900 | — | — |
| 1993-05-14 | $26.00 | $27.89 | 181,900 | — | — |
| 1993-05-13 | $26.25 | $28.16 | 249,400 | — | — |
| 1993-05-12 | $26.75 | $28.70 | 98,700 | — | — |
| 1993-05-11 | $26.75 | $28.70 | 103,700 | — | — |
| 1993-05-10 | $27.00 | $28.97 | 96,400 | — | — |
| 1993-05-07 | $27.38 | $29.37 | 126,500 | — | — |
| 1993-05-06 | $27.00 | $28.97 | 262,900 | — | — |
| 1993-05-05 | $26.50 | $28.43 | 90,600 | — | — |
| 1993-05-04 | $26.63 | $28.57 | 48,100 | — | — |
| 1993-05-03 | $25.88 | $27.76 | 32,400 | — | — |
| 1993-04-30 | $26.00 | $27.89 | 57,000 | — | — |
| 1993-04-29 | $26.13 | $28.03 | 53,600 | — | — |
| 1993-04-28 | $26.25 | $28.16 | 87,000 | — | — |
| 1993-04-27 | $27.25 | $29.24 | 60,500 | — | — |
| 1993-04-26 | $26.88 | $28.83 | 107,500 | — | — |
| 1993-04-23 | $27.25 | $29.24 | 36,400 | — | — |
| 1993-04-22 | $27.13 | $29.10 | 70,500 | — | — |
| 1993-04-21 | $26.50 | $28.43 | 78,900 | — | — |
| 1993-04-20 | $26.63 | $28.57 | 61,800 | — | — |
| 1993-04-19 | $26.50 | $28.43 | 49,200 | — | — |
| 1993-04-16 | $26.88 | $28.83 | 18,500 | — | — |
| 1993-04-15 | $27.50 | $29.50 | 51,400 | — | — |
| 1993-04-14 | $27.38 | $29.37 | 33,300 | — | — |
| 1993-04-13 | $27.00 | $28.97 | 75,500 | — | — |
| 1993-04-12 | $26.38 | $28.30 | 31,400 | — | — |
| 1993-04-08 | $26.13 | $28.03 | 71,900 | — | — |
| 1993-04-07 | $25.75 | $27.63 | 66,200 | — | — |
| 1993-04-06 | $26.25 | $28.16 | 48,900 | — | — |
| 1993-04-05 | $26.25 | $28.16 | 34,400 | — | — |
| 1993-04-02 | $26.63 | $28.57 | 66,200 | — | — |
| 1993-04-01 | $26.88 | $28.83 | 34,000 | — | — |
| 1993-03-31 | $26.63 | $28.57 | 49,800 | — | — |
| 1993-03-30 | $26.63 | $28.57 | 50,200 | — | — |
| 1993-03-29 | $26.38 | $28.30 | 47,100 | — | — |
| 1993-03-26 | $26.63 | $28.57 | 31,000 | — | — |
| 1993-03-25 | $27.00 | $28.97 | 42,900 | — | — |
| 1993-03-24 | $27.25 | $29.24 | 61,700 | — | — |
| 1993-03-23 | $27.63 | $29.64 | 54,300 | — | — |
| 1993-03-22 | $27.75 | $29.77 | 74,600 | — | — |
| 1993-03-19 | $27.50 | $29.50 | 96,200 | — | — |
| 1993-03-18 | $27.13 | $29.10 | 42,400 | — | — |
| 1993-03-17 | $27.13 | $29.10 | 42,800 | — | — |
| 1993-03-16 | $27.50 | $29.50 | 56,300 | — | — |
| 1993-03-15 | $27.50 | $29.50 | 39,000 | — | — |
| 1993-03-12 | $27.00 | $28.97 | 47,500 | — | — |
| 1993-03-11 | $27.50 | $29.50 | 114,000 | — | — |
| 1993-03-10 | $27.38 | $29.37 | 58,200 | — | — |
| 1993-03-09 | $27.00 | $28.97 | 101,000 | — | — |
| 1993-03-08 | $27.25 | $29.24 | 85,300 | — | — |
| 1993-03-05 | $27.25 | $29.24 | 45,600 | — | — |
| 1993-03-04 | $27.00 | $28.97 | 44,200 | — | — |
| 1993-03-03 | $26.88 | $28.83 | 51,800 | — | — |
| 1993-03-02 | $26.88 | $28.83 | 50,700 | — | — |
| 1993-03-01 | $26.50 | $28.43 | 89,100 | — | — |
| 1993-02-26 | $25.75 | $27.63 | 58,900 | — | — |
| 1993-02-25 | $26.13 | $28.03 | 46,400 | — | — |
| 1993-02-24 | $25.63 | $27.49 | 92,200 | — | — |
| 1993-02-23 | $26.25 | $28.16 | 74,800 | — | — |
| 1993-02-22 | $26.50 | $28.43 | 88,000 | — | — |
| 1993-02-19 | $26.25 | $28.16 | 166,800 | — | — |
| 1993-02-18 | $26.13 | $28.03 | 93,900 | — | — |
| 1993-02-17 | $26.38 | $28.30 | 105,200 | — | — |
| 1993-02-16 | $25.75 | $27.63 | 141,300 | — | — |
| 1993-02-12 | $25.38 | $27.22 | 45,400 | — | — |
| 1993-02-11 | $25.38 | $27.22 | 46,400 | — | — |
| 1993-02-10 | $25.38 | $27.22 | 78,100 | — | — |
| 1993-02-09 | $25.88 | $27.76 | 49,200 | — | — |
| 1993-02-08 | $26.63 | $28.57 | 57,200 | — | — |
| 1993-02-05 | $26.63 | $28.57 | 91,100 | — | — |
| 1993-02-04 | $26.38 | $28.30 | 97,000 | — | — |
| 1993-02-03 | $26.13 | $28.03 | 130,200 | — | — |
| 1993-02-02 | $25.75 | $27.63 | 74,700 | — | — |
| 1993-02-01 | $26.13 | $28.03 | 57,000 | — | — |
| 1993-01-29 | $26.38 | $28.30 | 79,500 | — | — |
| 1993-01-28 | $27.38 | $29.37 | 52,200 | — | — |
| 1993-01-27 | $27.38 | $29.37 | 64,500 | — | — |
| 1993-01-26 | $28.25 | $30.31 | 78,900 | — | — |
| 1993-01-25 | $27.25 | $29.24 | 35,400 | — | — |
| 1993-01-22 | $27.13 | $29.10 | 43,100 | — | — |
| 1993-01-21 | $26.88 | $28.83 | 31,600 | — | — |
| 1993-01-20 | $26.38 | $28.30 | 70,900 | — | — |
| 1993-01-19 | $26.75 | $28.70 | 44,900 | — | — |
| 1993-01-18 | $26.25 | $28.16 | 76,700 | — | — |
| 1993-01-15 | $26.13 | $28.03 | 224,400 | — | — |
| 1993-01-14 | $27.00 | $28.33 | 58,000 | — | — |
| 1993-01-13 | $27.13 | $28.46 | 61,000 | — | — |
| 1993-01-12 | $27.13 | $28.46 | 44,000 | — | — |
| 1993-01-11 | $27.13 | $28.46 | 45,100 | — | — |
| 1993-01-08 | $27.00 | $28.33 | 122,300 | — | — |
| 1993-01-07 | $27.50 | $28.85 | 30,900 | — | — |
| 1993-01-06 | $28.13 | $29.51 | 49,700 | — | — |
| 1993-01-05 | $28.88 | $30.29 | 55,200 | — | — |
| 1993-01-04 | $28.38 | $29.77 | 43,700 | — | — |