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
- 1986-05-29 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 | $22.75 | $22.75 | 6,100 | — | — |
| 1993-12-30 | $22.75 | $22.75 | 5,607 | — | — |
| 1993-12-29 | $22.75 | $22.75 | 2,714 | — | — |
| 1993-12-28 | $21.88 | $21.88 | 6,593 | — | — |
| 1993-12-27 | $23.63 | $23.63 | 4,000 | — | — |
| 1993-12-23 | $25.38 | $25.38 | 7,950 | — | — |
| 1993-12-22 | $30.63 | $30.63 | 3,621 | — | — |
| 1993-12-21 | $29.75 | $29.75 | 2,907 | — | — |
| 1993-12-20 | $28.00 | $28.00 | 3,014 | — | — |
| 1993-12-17 | $28.88 | $28.88 | 521 | — | — |
| 1993-12-16 | $28.00 | $28.00 | 5,914 | — | — |
| 1993-12-15 | $32.38 | $32.38 | 7,414 | — | — |
| 1993-12-14 | $29.75 | $29.75 | 5,707 | — | — |
| 1993-12-13 | $28.00 | $28.00 | 1,614 | — | — |
| 1993-12-10 | $28.00 | $28.00 | 4,957 | — | — |
| 1993-12-09 | $29.75 | $29.75 | 2,243 | — | — |
| 1993-12-08 | $28.00 | $28.00 | 2,929 | — | — |
| 1993-12-07 | $28.88 | $28.88 | 6,057 | — | — |
| 1993-12-06 | $31.50 | $31.50 | 26,093 | — | — |
| 1993-12-03 | $24.50 | $24.50 | 4,514 | — | — |
| 1993-12-02 | $24.50 | $24.50 | 1,693 | — | — |
| 1993-12-01 | $25.38 | $25.38 | 15,436 | — | — |
| 1993-11-30 | $22.75 | $22.75 | 2,693 | — | — |
| 1993-11-29 | $21.88 | $21.88 | 486 | — | — |
| 1993-11-26 | $21.00 | $21.00 | 143 | — | — |
| 1993-11-24 | $21.88 | $21.88 | 150 | — | — |
| 1993-11-23 | $21.00 | $21.00 | 464 | — | — |
| 1993-11-22 | $18.38 | $18.38 | 2,793 | — | — |
| 1993-11-19 | $21.00 | $21.00 | 12,964 | — | — |
| 1993-11-18 | $20.13 | $20.13 | 571 | — | — |
| 1993-11-17 | $21.00 | $21.00 | 693 | — | — |
| 1993-11-16 | $19.25 | $19.25 | 536 | — | — |
| 1993-11-15 | $21.00 | $21.00 | 3,971 | — | — |
| 1993-11-12 | $19.25 | $19.25 | 36 | — | — |
| 1993-11-11 | $19.25 | $19.25 | 6,386 | — | — |
| 1993-11-10 | $18.38 | $18.38 | 4,571 | — | — |
| 1993-11-09 | $18.38 | $18.38 | 2,179 | — | — |
| 1993-11-08 | $19.25 | $19.25 | 71 | — | — |
| 1993-11-05 | $19.25 | $19.25 | 3,993 | — | — |
| 1993-11-04 | $19.25 | $19.25 | 5,793 | — | — |
| 1993-11-03 | $18.38 | $18.38 | 10,157 | — | — |
| 1993-11-02 | $21.00 | $21.00 | 4,036 | — | — |
| 1993-11-01 | $22.75 | $22.75 | 993 | — | — |
| 1993-10-29 | $22.75 | $22.75 | 657 | — | — |
| 1993-10-28 | $23.63 | $23.63 | 550 | — | — |
| 1993-10-27 | $22.75 | $22.75 | 5,493 | — | — |
| 1993-10-26 | $22.75 | $22.75 | 264 | — | — |
| 1993-10-25 | $23.63 | $23.63 | 679 | — | — |
| 1993-10-22 | $22.75 | $22.75 | 1,407 | — | — |
| 1993-10-21 | $22.75 | $22.75 | 1,079 | — | — |
| 1993-10-20 | $22.75 | $22.75 | 2,943 | — | — |
| 1993-10-19 | $23.63 | $23.63 | 1,757 | — | — |
| 1993-10-18 | $23.63 | $23.63 | 921 | — | — |
| 1993-10-15 | $23.63 | $23.63 | 714 | — | — |
| 1993-10-14 | $22.75 | $22.75 | 836 | — | — |
| 1993-10-13 | $23.63 | $23.63 | 1,000 | — | — |
| 1993-10-12 | $22.75 | $22.75 | 457 | — | — |
| 1993-10-11 | $23.63 | $23.63 | 1,236 | — | — |
| 1993-10-08 | $22.75 | $22.75 | 229 | — | — |
| 1993-10-07 | $22.75 | $22.75 | 4,579 | — | — |
| 1993-10-06 | $22.75 | $22.75 | 4,500 | — | — |
| 1993-10-05 | $24.50 | $24.50 | 12,014 | — | — |
| 1993-10-04 | $21.00 | $21.00 | 1,857 | — | — |
| 1993-10-01 | $22.75 | $22.75 | 1,000 | — | — |
| 1993-09-30 | $23.63 | $23.63 | 5,193 | — | — |
| 1993-09-29 | $21.00 | $21.00 | 1,679 | — | — |
| 1993-09-28 | $21.88 | $21.88 | 1,364 | — | — |
| 1993-09-27 | $22.75 | $22.75 | 2,036 | — | — |
| 1993-09-24 | $21.88 | $21.88 | 636 | — | — |
| 1993-09-23 | $23.63 | $23.63 | 2,757 | — | — |
| 1993-09-22 | $23.63 | $23.63 | 3,521 | — | — |
| 1993-09-21 | $21.00 | $21.00 | 3,857 | — | — |
| 1993-09-20 | $23.63 | $23.63 | 1,450 | — | — |
| 1993-09-17 | $23.63 | $23.63 | 729 | — | — |
| 1993-09-16 | $24.50 | $24.50 | 2,707 | — | — |
| 1993-09-15 | $23.63 | $23.63 | 5,100 | — | — |
| 1993-09-14 | $23.63 | $23.63 | 250 | — | — |
| 1993-09-13 | $24.50 | $24.50 | 307 | — | — |
| 1993-09-10 | $25.38 | $25.38 | 543 | — | — |
| 1993-09-09 | $25.38 | $25.38 | 71 | — | — |
| 1993-09-08 | $23.63 | $23.63 | 214 | — | — |
| 1993-09-07 | $25.38 | $25.38 | 221 | — | — |
| 1993-09-03 | $24.50 | $24.50 | 1,793 | — | — |
| 1993-09-02 | $24.50 | $24.50 | 386 | — | — |
| 1993-09-01 | $24.50 | $24.50 | 0 | — | — |
| 1993-08-31 | $24.50 | $24.50 | 321 | — | — |
| 1993-08-30 | $24.50 | $24.50 | 86 | — | — |
| 1993-08-27 | $21.88 | $21.88 | 3,536 | — | — |
| 1993-08-26 | $26.25 | $26.25 | 2,200 | — | — |
| 1993-08-25 | $28.00 | $28.00 | 250 | — | — |
| 1993-08-24 | $28.00 | $28.00 | 6,529 | — | — |
| 1993-08-23 | $27.13 | $27.13 | 814 | — | — |
| 1993-08-20 | $28.88 | $28.88 | 2,957 | — | — |
| 1993-08-19 | $27.13 | $27.13 | 1,857 | — | — |
| 1993-08-18 | $27.13 | $27.13 | 2,571 | — | — |
| 1993-08-17 | $28.88 | $28.88 | 1,657 | — | — |
| 1993-08-16 | $28.88 | $28.88 | 2,129 | — | — |
| 1993-08-13 | $28.88 | $28.88 | 743 | — | — |
| 1993-08-12 | $28.88 | $28.88 | 357 | — | — |
| 1993-08-11 | $27.13 | $27.13 | 1,521 | — | — |
| 1993-08-10 | $28.00 | $28.00 | 1,221 | — | — |
| 1993-08-09 | $28.00 | $28.00 | 7,771 | — | — |
| 1993-08-06 | $29.75 | $29.75 | 3,314 | — | — |
| 1993-08-05 | $29.75 | $29.75 | 200 | — | — |
| 1993-08-04 | $28.00 | $28.00 | 2,686 | — | — |
| 1993-08-03 | $28.88 | $28.88 | 6,257 | — | — |
| 1993-08-02 | $29.75 | $29.75 | 986 | — | — |
| 1993-07-30 | $28.88 | $28.88 | 5,821 | — | — |
| 1993-07-29 | $28.00 | $28.00 | 1,250 | — | — |
| 1993-07-28 | $29.75 | $29.75 | 500 | — | — |
| 1993-07-27 | $29.75 | $29.75 | 1,064 | — | — |
| 1993-07-26 | $29.75 | $29.75 | 1,629 | — | — |
| 1993-07-23 | $29.75 | $29.75 | 5,671 | — | — |
| 1993-07-22 | $29.75 | $29.75 | 5,771 | — | — |
| 1993-07-21 | $28.00 | $28.00 | 2,200 | — | — |
| 1993-07-20 | $27.13 | $27.13 | 1,729 | — | — |
| 1993-07-19 | $28.88 | $28.88 | 1,907 | — | — |
| 1993-07-16 | $29.75 | $29.75 | 5,871 | — | — |
| 1993-07-15 | $29.75 | $29.75 | 13,143 | — | — |
| 1993-07-14 | $28.00 | $28.00 | 150 | — | — |
| 1993-07-13 | $28.00 | $28.00 | 714 | — | — |
| 1993-07-12 | $26.25 | $26.25 | 179 | — | — |
| 1993-07-09 | $28.00 | $28.00 | 3,050 | — | — |
| 1993-07-08 | $28.00 | $28.00 | 71 | — | — |
| 1993-07-07 | $28.00 | $28.00 | 1,379 | — | — |
| 1993-07-06 | $26.25 | $26.25 | 607 | — | — |
| 1993-07-02 | $28.00 | $28.00 | 0 | — | — |
| 1993-07-01 | $28.00 | $28.00 | 1,157 | — | — |
| 1993-06-30 | $28.00 | $28.00 | 307 | — | — |
| 1993-06-29 | $28.00 | $28.00 | 1,979 | — | — |
| 1993-06-28 | $29.75 | $29.75 | 929 | — | — |
| 1993-06-25 | $28.00 | $28.00 | 1,157 | — | — |
| 1993-06-24 | $28.00 | $28.00 | 1,629 | — | — |
| 1993-06-23 | $29.75 | $29.75 | 17,300 | — | — |
| 1993-06-22 | $28.00 | $28.00 | 9,057 | — | — |
| 1993-06-21 | $25.38 | $25.38 | 1,707 | — | — |
| 1993-06-18 | $26.25 | $26.25 | 15,264 | — | — |
| 1993-06-17 | $26.25 | $26.25 | 10,550 | — | — |
| 1993-06-16 | $24.50 | $24.50 | 4,164 | — | — |
| 1993-06-15 | $25.38 | $25.38 | 7,050 | — | — |
| 1993-06-14 | $23.63 | $23.63 | 4,400 | — | — |
| 1993-06-11 | $23.19 | $23.19 | 2,186 | — | — |
| 1993-06-10 | $23.63 | $23.63 | 1,429 | — | — |
| 1993-06-09 | $24.50 | $24.50 | 36 | — | — |
| 1993-06-08 | $22.75 | $22.75 | 393 | — | — |
| 1993-06-07 | $22.75 | $22.75 | 4,186 | — | — |
| 1993-06-04 | $22.75 | $22.75 | 1,357 | — | — |
| 1993-06-03 | $24.50 | $24.50 | 6,107 | — | — |
| 1993-06-02 | $23.63 | $23.63 | 736 | — | — |
| 1993-06-01 | $22.75 | $22.75 | 1,471 | — | — |
| 1993-05-28 | $21.88 | $21.88 | 2,193 | — | — |
| 1993-05-27 | $21.00 | $21.00 | 2,936 | — | — |
| 1993-05-26 | $21.00 | $21.00 | 1,179 | — | — |
| 1993-05-25 | $21.88 | $21.88 | 2,036 | — | — |
| 1993-05-24 | $21.88 | $21.88 | 1,929 | — | — |
| 1993-05-21 | $21.00 | $21.00 | 2,729 | — | — |
| 1993-05-20 | $21.00 | $21.00 | 3,614 | — | — |
| 1993-05-19 | $21.88 | $21.88 | 7,429 | — | — |
| 1993-05-18 | $21.00 | $21.00 | 7,371 | — | — |
| 1993-05-17 | $17.50 | $17.50 | 3,364 | — | — |
| 1993-05-14 | $17.50 | $17.50 | 4,614 | — | — |
| 1993-05-13 | $18.38 | $18.38 | 3,786 | — | — |
| 1993-05-12 | $18.38 | $18.38 | 11,429 | — | — |
| 1993-05-11 | $15.75 | $15.75 | 871 | — | — |
| 1993-05-10 | $15.75 | $15.75 | 307 | — | — |
| 1993-05-07 | $15.75 | $15.75 | 1,357 | — | — |
| 1993-05-06 | $15.75 | $15.75 | 321 | — | — |
| 1993-05-05 | $16.63 | $16.63 | 1,893 | — | — |
| 1993-05-04 | $17.50 | $17.50 | 4,150 | — | — |
| 1993-05-03 | $14.88 | $14.88 | 1,336 | — | — |
| 1993-04-30 | $17.50 | $17.50 | 2,779 | — | — |
| 1993-04-29 | $15.75 | $15.75 | 107 | — | — |
| 1993-04-28 | $15.75 | $15.75 | 0 | — | — |
| 1993-04-27 | $15.75 | $15.75 | 1,500 | — | — |
| 1993-04-26 | $15.75 | $15.75 | 429 | — | — |
| 1993-04-23 | $16.63 | $16.63 | 9,121 | — | — |
| 1993-04-22 | $17.50 | $17.50 | 13,607 | — | — |
| 1993-04-21 | $14.88 | $14.88 | 3,321 | — | — |
| 1993-04-20 | $14.00 | $14.00 | 271 | — | — |
| 1993-04-19 | $14.00 | $14.00 | 2,721 | — | — |
| 1993-04-16 | $15.75 | $15.75 | 5,721 | — | — |
| 1993-04-15 | $14.88 | $14.88 | 2,957 | — | — |
| 1993-04-14 | $12.25 | $12.25 | 2,250 | — | — |
| 1993-04-13 | $14.00 | $14.00 | 964 | — | — |
| 1993-04-12 | $12.25 | $12.25 | 2,393 | — | — |
| 1993-04-08 | $12.25 | $12.25 | 1,000 | — | — |
| 1993-04-07 | $13.13 | $13.13 | 3,243 | — | — |
| 1993-04-06 | $12.25 | $12.25 | 17,807 | — | — |
| 1993-04-05 | $12.25 | $12.25 | 2,143 | — | — |
| 1993-04-02 | $14.44 | $14.44 | 6,764 | — | — |
| 1993-04-01 | $14.44 | $14.44 | 0 | — | — |
| 1993-03-31 | $14.44 | $14.44 | 557 | — | — |
| 1993-03-30 | $14.00 | $14.00 | 271 | — | — |
| 1993-03-29 | $14.44 | $14.44 | 14 | — | — |
| 1993-03-26 | $14.44 | $14.44 | 50 | — | — |
| 1993-03-25 | $12.25 | $12.25 | 0 | — | — |
| 1993-03-24 | $12.25 | $12.25 | 20,236 | — | — |
| 1993-03-23 | $14.44 | $14.44 | 1,821 | — | — |
| 1993-03-22 | $13.13 | $13.13 | 0 | — | — |
| 1993-03-19 | $13.13 | $13.13 | 593 | — | — |
| 1993-03-18 | $14.00 | $14.00 | 21 | — | — |
| 1993-03-17 | $13.13 | $13.13 | 379 | — | — |
| 1993-03-16 | $13.13 | $13.13 | 71 | — | — |
| 1993-03-15 | $14.00 | $14.00 | 771 | — | — |
| 1993-03-12 | $14.00 | $14.00 | 1,336 | — | — |
| 1993-03-11 | $14.00 | $14.00 | 2,429 | — | — |
| 1993-03-10 | $12.25 | $12.25 | 1,329 | — | — |
| 1993-03-09 | $13.13 | $13.13 | 1,529 | — | — |
| 1993-03-08 | $14.00 | $14.00 | 1,200 | — | — |
| 1993-03-05 | $12.25 | $12.25 | 1,829 | — | — |
| 1993-03-04 | $13.13 | $13.13 | 1,107 | — | — |
| 1993-03-03 | $14.00 | $14.00 | 14 | — | — |
| 1993-03-02 | $14.00 | $14.00 | 2,393 | — | — |
| 1993-03-01 | $14.88 | $14.88 | 1,664 | — | — |
| 1993-02-26 | $14.00 | $14.00 | 957 | — | — |
| 1993-02-25 | $16.63 | $16.63 | 0 | — | — |
| 1993-02-24 | $16.63 | $16.63 | 57 | — | — |
| 1993-02-23 | $16.63 | $16.63 | 86 | — | — |
| 1993-02-22 | $16.63 | $16.63 | 1,086 | — | — |
| 1993-02-19 | $14.88 | $14.88 | 1,807 | — | — |
| 1993-02-18 | $14.88 | $14.88 | 3,179 | — | — |
| 1993-02-17 | $14.88 | $14.88 | 236 | — | — |
| 1993-02-16 | $16.63 | $16.63 | 2,421 | — | — |
| 1993-02-12 | $16.63 | $16.63 | 7,529 | — | — |
| 1993-02-11 | $16.63 | $16.63 | 1,607 | — | — |
| 1993-02-10 | $19.25 | $19.25 | 5,050 | — | — |
| 1993-02-09 | $19.25 | $19.25 | 5,721 | — | — |
| 1993-02-08 | $18.38 | $18.38 | 1,493 | — | — |
| 1993-02-05 | $17.06 | $17.06 | 1,929 | — | — |
| 1993-02-04 | $17.50 | $17.50 | 1,250 | — | — |
| 1993-02-03 | $15.31 | $15.31 | 3,514 | — | — |
| 1993-02-02 | $17.50 | $17.50 | 29 | — | — |
| 1993-02-01 | $17.50 | $17.50 | 2,329 | — | — |
| 1993-01-29 | $18.38 | $18.38 | 9,043 | — | — |
| 1993-01-28 | $15.75 | $15.75 | 2,036 | — | — |
| 1993-01-27 | $13.13 | $13.13 | 7,450 | — | — |
| 1993-01-26 | $13.13 | $13.13 | 221 | — | — |
| 1993-01-25 | $13.13 | $13.13 | 1,429 | — | — |
| 1993-01-22 | $15.75 | $15.75 | 7,750 | — | — |
| 1993-01-21 | $15.75 | $15.75 | 3,114 | — | — |
| 1993-01-20 | $14.00 | $14.00 | 1,893 | — | — |
| 1993-01-19 | $15.75 | $15.75 | 2,307 | — | — |
| 1993-01-18 | $15.75 | $15.75 | 700 | — | — |
| 1993-01-15 | $15.75 | $15.75 | 4,214 | — | — |
| 1993-01-14 | $13.13 | $13.13 | 3,971 | — | — |
| 1993-01-13 | $13.13 | $13.13 | 10,836 | — | — |
| 1993-01-12 | $13.13 | $13.13 | 664 | — | — |
| 1993-01-11 | $14.88 | $14.88 | 14,157 | — | — |
| 1993-01-08 | $15.75 | $15.75 | 9,493 | — | — |
| 1993-01-07 | $13.13 | $13.13 | 8,279 | — | — |
| 1993-01-06 | $14.00 | $14.00 | 286 | — | — |
| 1993-01-05 | $13.13 | $13.13 | 229 | — | — |
| 1993-01-04 | $15.75 | $15.75 | 0 | — | — |