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
- 1989-10-06 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 | $22.25 | $22.25 | 13,800 | — | — |
| 1993-12-30 | $22.00 | $22.00 | 53,500 | — | — |
| 1993-12-29 | $21.75 | $21.75 | 56,100 | — | — |
| 1993-12-28 | $22.00 | $22.00 | 37,000 | — | — |
| 1993-12-27 | $21.75 | $21.75 | 68,400 | — | — |
| 1993-12-23 | $22.00 | $22.00 | 100,200 | — | — |
| 1993-12-22 | $21.38 | $21.38 | 82,000 | — | — |
| 1993-12-21 | $21.00 | $21.00 | 91,100 | — | — |
| 1993-12-20 | $20.75 | $20.75 | 111,600 | — | — |
| 1993-12-17 | $21.00 | $21.00 | 34,500 | — | — |
| 1993-12-16 | $21.00 | $21.00 | 63,400 | — | — |
| 1993-12-15 | $20.75 | $20.75 | 59,600 | — | — |
| 1993-12-14 | $20.88 | $20.88 | 43,400 | — | — |
| 1993-12-13 | $21.00 | $21.00 | 149,100 | — | — |
| 1993-12-10 | $20.75 | $20.75 | 417,200 | — | — |
| 1993-12-09 | $19.75 | $19.75 | 150,900 | — | — |
| 1993-12-08 | $19.50 | $19.50 | 197,500 | — | — |
| 1993-12-07 | $19.75 | $19.75 | 44,700 | — | — |
| 1993-12-06 | $20.75 | $20.75 | 67,900 | — | — |
| 1993-12-03 | $20.50 | $20.50 | 54,300 | — | — |
| 1993-12-02 | $20.50 | $20.50 | 111,600 | — | — |
| 1993-12-01 | $20.00 | $20.00 | 93,500 | — | — |
| 1993-11-30 | $19.25 | $19.25 | 112,600 | — | — |
| 1993-11-29 | $19.25 | $19.25 | 64,800 | — | — |
| 1993-11-26 | $19.50 | $19.50 | 33,400 | — | — |
| 1993-11-24 | $19.50 | $19.50 | 82,300 | — | — |
| 1993-11-23 | $19.25 | $19.25 | 108,900 | — | — |
| 1993-11-22 | $18.25 | $18.25 | 410,600 | — | — |
| 1993-11-19 | $19.25 | $19.25 | 858,300 | — | — |
| 1993-11-18 | $21.00 | $21.00 | 84,700 | — | — |
| 1993-11-17 | $21.38 | $21.38 | 148,000 | — | — |
| 1993-11-16 | $22.00 | $22.00 | 99,100 | — | — |
| 1993-11-15 | $23.75 | $23.75 | 50,400 | — | — |
| 1993-11-12 | $23.75 | $23.75 | 48,700 | — | — |
| 1993-11-11 | $24.25 | $24.25 | 89,900 | — | — |
| 1993-11-10 | $23.75 | $23.75 | 208,800 | — | — |
| 1993-11-09 | $23.25 | $23.25 | 72,000 | — | — |
| 1993-11-08 | $22.50 | $22.50 | 18,300 | — | — |
| 1993-11-05 | $22.25 | $22.25 | 34,300 | — | — |
| 1993-11-04 | $22.00 | $22.00 | 86,200 | — | — |
| 1993-11-03 | $22.50 | $22.50 | 25,300 | — | — |
| 1993-11-02 | $23.25 | $23.25 | 63,800 | — | — |
| 1993-11-01 | $23.13 | $23.13 | 102,500 | — | — |
| 1993-10-29 | $22.25 | $22.25 | 205,600 | — | — |
| 1993-10-28 | $21.25 | $21.25 | 45,600 | — | — |
| 1993-10-27 | $21.25 | $21.25 | 69,400 | — | — |
| 1993-10-26 | $21.00 | $21.00 | 72,300 | — | — |
| 1993-10-25 | $22.25 | $22.25 | 182,300 | — | — |
| 1993-10-22 | $21.00 | $21.00 | 96,300 | — | — |
| 1993-10-21 | $21.25 | $21.25 | 78,800 | — | — |
| 1993-10-20 | $21.50 | $21.50 | 50,600 | — | — |
| 1993-10-19 | $22.25 | $22.25 | 63,700 | — | — |
| 1993-10-18 | $23.25 | $23.25 | 86,000 | — | — |
| 1993-10-15 | $22.38 | $22.38 | 19,800 | — | — |
| 1993-10-14 | $22.50 | $22.50 | 60,700 | — | — |
| 1993-10-13 | $21.50 | $21.50 | 169,300 | — | — |
| 1993-10-12 | $21.75 | $21.75 | 41,000 | — | — |
| 1993-10-11 | $22.00 | $22.00 | 58,500 | — | — |
| 1993-10-08 | $21.50 | $21.50 | 69,800 | — | — |
| 1993-10-07 | $22.25 | $22.25 | 44,500 | — | — |
| 1993-10-06 | $22.25 | $22.25 | 72,500 | — | — |
| 1993-10-05 | $21.75 | $21.75 | 75,300 | — | — |
| 1993-10-04 | $21.75 | $21.75 | 79,300 | — | — |
| 1993-10-01 | $21.50 | $21.50 | 77,800 | — | — |
| 1993-09-30 | $21.25 | $21.25 | 91,800 | — | — |
| 1993-09-29 | $21.25 | $21.25 | 289,200 | — | — |
| 1993-09-28 | $20.75 | $20.75 | 50,300 | — | — |
| 1993-09-27 | $20.25 | $20.25 | 94,900 | — | — |
| 1993-09-24 | $20.75 | $20.75 | 35,800 | — | — |
| 1993-09-23 | $20.50 | $20.50 | 195,600 | — | — |
| 1993-09-22 | $21.25 | $21.25 | 193,200 | — | — |
| 1993-09-21 | $18.88 | $18.88 | 421,600 | — | — |
| 1993-09-20 | $18.75 | $18.75 | 350,200 | — | — |
| 1993-09-17 | $20.75 | $20.75 | 181,000 | — | — |
| 1993-09-16 | $21.50 | $21.50 | 71,600 | — | — |
| 1993-09-15 | $22.00 | $22.00 | 162,700 | — | — |
| 1993-09-14 | $22.25 | $22.25 | 78,300 | — | — |
| 1993-09-13 | $23.50 | $23.50 | 165,900 | — | — |
| 1993-09-10 | $23.00 | $23.00 | 107,000 | — | — |
| 1993-09-09 | $22.50 | $22.50 | 144,600 | — | — |
| 1993-09-08 | $22.25 | $22.25 | 51,500 | — | — |
| 1993-09-07 | $22.88 | $22.88 | 91,700 | — | — |
| 1993-09-03 | $23.25 | $23.25 | 87,000 | — | — |
| 1993-09-02 | $22.75 | $22.75 | 92,500 | — | — |
| 1993-09-01 | $22.75 | $22.75 | 58,500 | — | — |
| 1993-08-31 | $22.75 | $22.75 | 32,900 | — | — |
| 1993-08-30 | $22.75 | $22.75 | 157,000 | — | — |
| 1993-08-27 | $22.63 | $22.63 | 218,800 | — | — |
| 1993-08-26 | $22.00 | $22.00 | 54,100 | — | — |
| 1993-08-25 | $22.75 | $22.75 | 100,000 | — | — |
| 1993-08-24 | $22.88 | $22.88 | 190,800 | — | — |
| 1993-08-23 | $22.25 | $22.25 | 92,200 | — | — |
| 1993-08-20 | $21.25 | $21.25 | 145,300 | — | — |
| 1993-08-19 | $21.13 | $21.13 | 78,300 | — | — |
| 1993-08-18 | $20.50 | $20.50 | 276,900 | — | — |
| 1993-08-17 | $20.00 | $20.00 | 8,400 | — | — |
| 1993-08-16 | $20.00 | $20.00 | 53,000 | — | — |
| 1993-08-13 | $20.25 | $20.25 | 64,900 | — | — |
| 1993-08-12 | $20.50 | $20.50 | 30,600 | — | — |
| 1993-08-11 | $20.50 | $20.50 | 37,900 | — | — |
| 1993-08-10 | $20.63 | $20.63 | 144,000 | — | — |
| 1993-08-09 | $20.50 | $20.50 | 53,900 | — | — |
| 1993-08-06 | $20.50 | $20.50 | 18,200 | — | — |
| 1993-08-05 | $20.13 | $20.13 | 135,000 | — | — |
| 1993-08-04 | $20.50 | $20.50 | 206,100 | — | — |
| 1993-08-03 | $20.75 | $20.75 | 396,000 | — | — |
| 1993-08-02 | $20.25 | $20.25 | 144,100 | — | — |
| 1993-07-30 | $20.13 | $20.13 | 240,600 | — | — |
| 1993-07-29 | $19.38 | $19.38 | 160,600 | — | — |
| 1993-07-28 | $21.00 | $21.00 | 45,900 | — | — |
| 1993-07-27 | $21.25 | $21.25 | 29,000 | — | — |
| 1993-07-26 | $21.75 | $21.75 | 19,400 | — | — |
| 1993-07-23 | $21.88 | $21.88 | 57,000 | — | — |
| 1993-07-22 | $21.75 | $21.75 | 63,900 | — | — |
| 1993-07-21 | $21.25 | $21.25 | 35,300 | — | — |
| 1993-07-20 | $21.50 | $21.50 | 25,000 | — | — |
| 1993-07-19 | $22.75 | $22.75 | 187,800 | — | — |
| 1993-07-16 | $22.25 | $22.25 | 119,000 | — | — |
| 1993-07-15 | $22.50 | $22.50 | 102,300 | — | — |
| 1993-07-14 | $22.25 | $22.25 | 27,500 | — | — |
| 1993-07-13 | $22.25 | $22.25 | 42,200 | — | — |
| 1993-07-12 | $22.75 | $22.75 | 115,200 | — | — |
| 1993-07-09 | $22.25 | $22.25 | 58,200 | — | — |
| 1993-07-08 | $22.75 | $22.75 | 53,700 | — | — |
| 1993-07-07 | $22.00 | $22.00 | 168,500 | — | — |
| 1993-07-06 | $22.63 | $22.63 | 74,500 | — | — |
| 1993-07-02 | $21.75 | $21.75 | 60,200 | — | — |
| 1993-07-01 | $22.50 | $22.50 | 34,600 | — | — |
| 1993-06-30 | $22.00 | $22.00 | 127,900 | — | — |
| 1993-06-29 | $22.25 | $22.25 | 76,200 | — | — |
| 1993-06-28 | $22.13 | $22.13 | 121,300 | — | — |
| 1993-06-25 | $23.00 | $23.00 | 311,700 | — | — |
| 1993-06-24 | $23.25 | $23.25 | 148,600 | — | — |
| 1993-06-23 | $22.00 | $22.00 | 86,400 | — | — |
| 1993-06-22 | $21.75 | $21.75 | 60,600 | — | — |
| 1993-06-21 | $21.75 | $21.75 | 33,300 | — | — |
| 1993-06-18 | $21.00 | $21.00 | 79,500 | — | — |
| 1993-06-17 | $21.50 | $21.50 | 185,900 | — | — |
| 1993-06-16 | $20.25 | $20.25 | 76,800 | — | — |
| 1993-06-15 | $20.00 | $20.00 | 46,600 | — | — |
| 1993-06-14 | $19.88 | $19.88 | 119,000 | — | — |
| 1993-06-11 | $19.75 | $19.75 | 38,300 | — | — |
| 1993-06-10 | $19.25 | $19.25 | 56,500 | — | — |
| 1993-06-09 | $19.75 | $19.75 | 5,900 | — | — |
| 1993-06-08 | $19.38 | $19.38 | 31,200 | — | — |
| 1993-06-07 | $19.50 | $19.50 | 20,100 | — | — |
| 1993-06-04 | $19.75 | $19.75 | 14,900 | — | — |
| 1993-06-03 | $19.75 | $19.75 | 27,100 | — | — |
| 1993-06-02 | $20.50 | $20.50 | 105,600 | — | — |
| 1993-06-01 | $22.00 | $22.00 | 84,100 | — | — |
| 1993-05-28 | $22.25 | $22.25 | 56,800 | — | — |
| 1993-05-27 | $22.25 | $22.25 | 42,800 | — | — |
| 1993-05-26 | $21.25 | $21.25 | 33,600 | — | — |
| 1993-05-25 | $21.75 | $21.75 | 15,200 | — | — |
| 1993-05-24 | $21.50 | $21.50 | 15,100 | — | — |
| 1993-05-21 | $21.75 | $21.75 | 45,000 | — | — |
| 1993-05-20 | $20.75 | $20.75 | 38,200 | — | — |
| 1993-05-19 | $21.13 | $21.13 | 15,200 | — | — |
| 1993-05-18 | $21.25 | $21.25 | 42,300 | — | — |
| 1993-05-17 | $20.75 | $20.75 | 49,800 | — | — |
| 1993-05-14 | $21.13 | $21.13 | 50,600 | — | — |
| 1993-05-13 | $21.50 | $21.50 | 213,600 | — | — |
| 1993-05-12 | $21.75 | $21.75 | 60,600 | — | — |
| 1993-05-11 | $21.25 | $21.25 | 69,100 | — | — |
| 1993-05-10 | $21.25 | $21.25 | 50,800 | — | — |
| 1993-05-07 | $20.00 | $20.00 | 91,400 | — | — |
| 1993-05-06 | $20.00 | $20.00 | 100,200 | — | — |
| 1993-05-05 | $18.50 | $18.50 | 43,100 | — | — |
| 1993-05-04 | $18.75 | $18.75 | 52,900 | — | — |
| 1993-05-03 | $18.50 | $18.50 | 77,200 | — | — |
| 1993-04-30 | $18.25 | $18.25 | 87,500 | — | — |
| 1993-04-29 | $18.00 | $18.00 | 161,000 | — | — |
| 1993-04-28 | $17.75 | $17.75 | 144,600 | — | — |
| 1993-04-27 | $16.75 | $16.75 | 420,000 | — | — |
| 1993-04-26 | $16.50 | $16.50 | 281,300 | — | — |
| 1993-04-23 | $18.75 | $18.75 | 106,900 | — | — |
| 1993-04-22 | $19.50 | $19.50 | 82,500 | — | — |
| 1993-04-21 | $19.75 | $19.75 | 57,100 | — | — |
| 1993-04-20 | $20.38 | $20.38 | 123,400 | — | — |
| 1993-04-19 | $20.75 | $20.75 | 26,000 | — | — |
| 1993-04-16 | $20.75 | $20.75 | 55,900 | — | — |
| 1993-04-15 | $20.25 | $20.25 | 434,500 | — | — |
| 1993-04-14 | $19.00 | $19.00 | 139,500 | — | — |
| 1993-04-13 | $19.75 | $19.75 | 161,600 | — | — |
| 1993-04-12 | $20.25 | $20.25 | 74,300 | — | — |
| 1993-04-08 | $20.00 | $20.00 | 68,000 | — | — |
| 1993-04-07 | $20.88 | $20.88 | 117,800 | — | — |
| 1993-04-06 | $19.75 | $19.75 | 133,100 | — | — |
| 1993-04-05 | $21.25 | $21.25 | 187,700 | — | — |
| 1993-04-02 | $22.00 | $22.00 | 27,700 | — | — |
| 1993-04-01 | $23.38 | $23.38 | 84,100 | — | — |
| 1993-03-31 | $22.75 | $22.75 | 30,400 | — | — |
| 1993-03-30 | $23.00 | $23.00 | 32,100 | — | — |
| 1993-03-29 | $22.75 | $22.75 | 176,400 | — | — |
| 1993-03-26 | $22.50 | $22.50 | 96,500 | — | — |
| 1993-03-25 | $22.75 | $22.75 | 93,300 | — | — |
| 1993-03-24 | $22.75 | $22.75 | 34,100 | — | — |
| 1993-03-23 | $22.50 | $22.50 | 92,200 | — | — |
| 1993-03-22 | $22.75 | $22.75 | 42,900 | — | — |
| 1993-03-19 | $23.00 | $23.00 | 246,900 | — | — |
| 1993-03-18 | $24.25 | $24.25 | 77,700 | — | — |
| 1993-03-17 | $24.25 | $24.25 | 157,400 | — | — |
| 1993-03-16 | $24.50 | $24.50 | 110,100 | — | — |
| 1993-03-15 | $24.50 | $24.50 | 60,500 | — | — |
| 1993-03-12 | $24.25 | $24.25 | 177,200 | — | — |
| 1993-03-11 | $24.75 | $24.75 | 206,900 | — | — |
| 1993-03-10 | $24.50 | $24.50 | 173,600 | — | — |
| 1993-03-09 | $24.00 | $24.00 | 144,400 | — | — |
| 1993-03-08 | $22.88 | $22.88 | 68,800 | — | — |
| 1993-03-05 | $22.50 | $22.50 | 62,300 | — | — |
| 1993-03-04 | $22.00 | $22.00 | 58,800 | — | — |
| 1993-03-03 | $21.75 | $21.75 | 22,200 | — | — |
| 1993-03-02 | $22.25 | $22.25 | 62,400 | — | — |
| 1993-03-01 | $22.25 | $22.25 | 39,800 | — | — |
| 1993-02-26 | $21.50 | $21.50 | 49,800 | — | — |
| 1993-02-25 | $21.00 | $21.00 | 59,700 | — | — |
| 1993-02-24 | $20.38 | $20.38 | 33,000 | — | — |
| 1993-02-23 | $20.75 | $20.75 | 19,400 | — | — |
| 1993-02-22 | $20.13 | $20.13 | 51,300 | — | — |
| 1993-02-19 | $20.13 | $20.13 | 53,000 | — | — |
| 1993-02-18 | $19.63 | $19.63 | 117,300 | — | — |
| 1993-02-17 | $20.25 | $20.25 | 183,700 | — | — |
| 1993-02-16 | $20.25 | $20.25 | 159,500 | — | — |
| 1993-02-12 | $22.25 | $22.25 | 71,800 | — | — |
| 1993-02-11 | $22.25 | $22.25 | 141,000 | — | — |
| 1993-02-10 | $21.50 | $21.50 | 82,300 | — | — |
| 1993-02-09 | $21.75 | $21.75 | 115,300 | — | — |
| 1993-02-08 | $21.25 | $21.25 | 80,000 | — | — |
| 1993-02-05 | $22.00 | $22.00 | 44,500 | — | — |
| 1993-02-04 | $21.50 | $21.50 | 71,700 | — | — |
| 1993-02-03 | $23.00 | $23.00 | 90,300 | — | — |
| 1993-02-02 | $22.75 | $22.75 | 26,300 | — | — |
| 1993-02-01 | $22.75 | $22.75 | 65,100 | — | — |
| 1993-01-29 | $23.00 | $23.00 | 137,900 | — | — |
| 1993-01-28 | $22.50 | $22.50 | 195,000 | — | — |
| 1993-01-27 | $23.00 | $23.00 | 177,300 | — | — |
| 1993-01-26 | $23.75 | $23.75 | 461,900 | — | — |
| 1993-01-25 | $24.25 | $24.25 | 215,700 | — | — |
| 1993-01-22 | $23.00 | $23.00 | 138,100 | — | — |
| 1993-01-21 | $23.25 | $23.25 | 33,200 | — | — |
| 1993-01-20 | $23.25 | $23.25 | 64,400 | — | — |
| 1993-01-19 | $23.13 | $23.13 | 121,400 | — | — |
| 1993-01-18 | $23.13 | $23.13 | 100,000 | — | — |
| 1993-01-15 | $22.50 | $22.50 | 142,000 | — | — |
| 1993-01-14 | $21.25 | $21.25 | 146,300 | — | — |
| 1993-01-13 | $20.75 | $20.75 | 145,900 | — | — |
| 1993-01-12 | $21.50 | $21.50 | 185,600 | — | — |
| 1993-01-11 | $22.00 | $22.00 | 68,900 | — | — |
| 1993-01-08 | $22.75 | $22.75 | 67,400 | — | — |
| 1993-01-07 | $23.00 | $23.00 | 125,900 | — | — |
| 1993-01-06 | $23.00 | $23.00 | 63,500 | — | — |
| 1993-01-05 | $23.00 | $23.00 | 52,200 | — | — |
| 1993-01-04 | $22.00 | $22.00 | 93,400 | — | — |