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 | $28.98 | $36.25 | 176,485 | — | — |
| 1993-12-30 | $28.88 | $36.13 | 111,069 | — | — |
| 1993-12-29 | $28.58 | $35.75 | 178,111 | — | — |
| 1993-12-28 | $28.38 | $35.50 | 350,344 | — | — |
| 1993-12-27 | $28.58 | $35.75 | 108,068 | — | — |
| 1993-12-23 | $28.58 | $35.75 | 283,427 | — | — |
| 1993-12-22 | $28.68 | $35.88 | 286,554 | — | — |
| 1993-12-21 | $28.38 | $35.50 | 184,490 | — | — |
| 1993-12-20 | $28.08 | $35.13 | 246,404 | — | — |
| 1993-12-17 | $28.18 | $35.25 | 379,862 | — | — |
| 1993-12-16 | $28.18 | $35.25 | 155,222 | — | — |
| 1993-12-15 | $28.08 | $35.13 | 285,053 | — | — |
| 1993-12-14 | $28.18 | $35.25 | 146,216 | — | — |
| 1993-12-13 | $28.08 | $35.13 | 374,859 | — | — |
| 1993-12-10 | $28.08 | $35.13 | 115,572 | — | — |
| 1993-12-09 | $28.18 | $35.25 | 331,082 | — | — |
| 1993-12-08 | $27.78 | $34.75 | 139,587 | — | — |
| 1993-12-07 | $27.98 | $35.00 | 138,587 | — | — |
| 1993-12-06 | $28.18 | $35.25 | 228,518 | — | — |
| 1993-12-03 | $28.18 | $35.25 | 593,996 | — | — |
| 1993-12-02 | $27.88 | $34.88 | 153,221 | — | — |
| 1993-12-01 | $27.68 | $34.63 | 205,879 | — | — |
| 1993-11-30 | $27.88 | $34.88 | 155,222 | — | — |
| 1993-11-29 | $27.98 | $35.00 | 98,061 | — | — |
| 1993-11-26 | $28.18 | $35.25 | 40,025 | — | — |
| 1993-11-24 | $28.28 | $35.38 | 137,836 | — | — |
| 1993-11-23 | $27.98 | $35.00 | 135,210 | — | — |
| 1993-11-22 | $28.08 | $35.13 | 180,113 | — | — |
| 1993-11-19 | $28.08 | $35.13 | 349,844 | — | — |
| 1993-11-18 | $27.88 | $34.88 | 192,871 | — | — |
| 1993-11-17 | $27.98 | $35.00 | 144,715 | — | — |
| 1993-11-16 | $28.18 | $35.25 | 95,935 | — | — |
| 1993-11-15 | $28.08 | $34.77 | 141,338 | — | — |
| 1993-11-12 | $27.98 | $34.64 | 105,941 | — | — |
| 1993-11-11 | $28.08 | $34.77 | 112,570 | — | — |
| 1993-11-10 | $27.98 | $34.64 | 142,839 | — | — |
| 1993-11-09 | $27.88 | $34.52 | 177,736 | — | — |
| 1993-11-08 | $27.98 | $34.64 | 102,064 | — | — |
| 1993-11-05 | $27.98 | $34.64 | 206,254 | — | — |
| 1993-11-04 | $28.38 | $35.14 | 193,496 | — | — |
| 1993-11-03 | $28.38 | $35.14 | 116,073 | — | — |
| 1993-11-02 | $28.78 | $35.63 | 186,992 | — | — |
| 1993-11-01 | $28.68 | $35.51 | 340,338 | — | — |
| 1993-10-29 | $28.58 | $35.39 | 183,865 | — | — |
| 1993-10-28 | $28.58 | $35.39 | 142,714 | — | — |
| 1993-10-27 | $28.48 | $35.26 | 72,545 | — | — |
| 1993-10-26 | $28.48 | $35.26 | 310,694 | — | — |
| 1993-10-25 | $28.48 | $35.26 | 220,763 | — | — |
| 1993-10-22 | $28.68 | $35.51 | 122,452 | — | — |
| 1993-10-21 | $28.58 | $35.39 | 97,561 | — | — |
| 1993-10-20 | $28.98 | $35.88 | 297,061 | — | — |
| 1993-10-19 | $28.88 | $35.76 | 201,376 | — | — |
| 1993-10-18 | $28.78 | $35.63 | 334,209 | — | — |
| 1993-10-15 | $28.08 | $34.77 | 207,004 | — | — |
| 1993-10-14 | $27.68 | $34.27 | 539,962 | — | — |
| 1993-10-13 | $27.78 | $34.40 | 270,294 | — | — |
| 1993-10-12 | $27.48 | $34.02 | 371,607 | — | — |
| 1993-10-11 | $26.78 | $33.16 | 183,865 | — | — |
| 1993-10-08 | $27.08 | $33.53 | 746,091 | — | — |
| 1993-10-07 | $25.48 | $31.55 | 1,076,923 | — | — |
| 1993-10-06 | $25.68 | $31.80 | 1,768,105 | — | — |
| 1993-10-05 | $25.98 | $32.17 | 1,184,866 | — | — |
| 1993-10-04 | $27.68 | $34.27 | 292,433 | — | — |
| 1993-10-01 | $27.98 | $34.64 | 209,756 | — | — |
| 1993-09-30 | $28.38 | $35.14 | 230,644 | — | — |
| 1993-09-29 | $28.78 | $35.63 | 311,945 | — | — |
| 1993-09-28 | $28.58 | $35.39 | 239,400 | — | — |
| 1993-09-27 | $28.58 | $35.39 | 146,842 | — | — |
| 1993-09-24 | $28.68 | $35.51 | 306,692 | — | — |
| 1993-09-23 | $28.68 | $35.51 | 265,041 | — | — |
| 1993-09-22 | $28.78 | $35.63 | 359,225 | — | — |
| 1993-09-21 | $28.68 | $35.51 | 258,912 | — | — |
| 1993-09-20 | $28.78 | $35.63 | 326,329 | — | — |
| 1993-09-17 | $29.18 | $36.13 | 440,150 | — | — |
| 1993-09-16 | $29.88 | $36.99 | 209,881 | — | — |
| 1993-09-15 | $30.38 | $37.61 | 162,101 | — | — |
| 1993-09-14 | $30.08 | $37.24 | 117,323 | — | — |
| 1993-09-13 | $29.98 | $37.12 | 201,376 | — | — |
| 1993-09-10 | $30.58 | $37.86 | 176,485 | — | — |
| 1993-09-09 | $30.68 | $37.98 | 199,124 | — | — |
| 1993-09-08 | $30.68 | $37.98 | 243,527 | — | — |
| 1993-09-07 | $30.18 | $37.37 | 206,129 | — | — |
| 1993-09-03 | $29.28 | $36.25 | 113,446 | — | — |
| 1993-09-02 | $29.38 | $36.38 | 135,585 | — | — |
| 1993-09-01 | $29.58 | $36.62 | 177,111 | — | — |
| 1993-08-31 | $29.38 | $36.38 | 119,199 | — | — |
| 1993-08-30 | $29.08 | $36.00 | 132,833 | — | — |
| 1993-08-27 | $29.28 | $36.25 | 111,695 | — | — |
| 1993-08-26 | $29.48 | $36.50 | 267,667 | — | — |
| 1993-08-25 | $29.58 | $36.62 | 222,014 | — | — |
| 1993-08-24 | $29.18 | $36.13 | 150,594 | — | — |
| 1993-08-23 | $29.08 | $36.00 | 188,743 | — | — |
| 1993-08-20 | $29.38 | $36.38 | 162,101 | — | — |
| 1993-08-19 | $29.08 | $36.00 | 313,321 | — | — |
| 1993-08-18 | $29.38 | $36.38 | 225,766 | — | — |
| 1993-08-17 | $28.88 | $35.76 | 335,210 | — | — |
| 1993-08-16 | $29.28 | $35.90 | 222,389 | — | — |
| 1993-08-13 | $28.88 | $35.41 | 128,080 | — | — |
| 1993-08-12 | $29.18 | $35.77 | 141,213 | — | — |
| 1993-08-11 | $29.38 | $36.02 | 151,470 | — | — |
| 1993-08-10 | $29.38 | $36.02 | 335,084 | — | — |
| 1993-08-09 | $29.58 | $36.26 | 287,555 | — | — |
| 1993-08-06 | $29.38 | $36.02 | 80,926 | — | — |
| 1993-08-05 | $29.58 | $36.26 | 94,434 | — | — |
| 1993-08-04 | $29.68 | $36.39 | 191,620 | — | — |
| 1993-08-03 | $29.78 | $36.51 | 160,725 | — | — |
| 1993-08-02 | $29.98 | $36.75 | 183,365 | — | — |
| 1993-07-30 | $30.18 | $37.00 | 97,186 | — | — |
| 1993-07-29 | $30.48 | $37.37 | 237,273 | — | — |
| 1993-07-28 | $29.28 | $35.90 | 112,821 | — | — |
| 1993-07-27 | $29.58 | $36.26 | 282,176 | — | — |
| 1993-07-26 | $29.98 | $36.75 | 213,634 | — | — |
| 1993-07-23 | $29.98 | $36.75 | 149,468 | — | — |
| 1993-07-22 | $29.98 | $36.75 | 117,949 | — | — |
| 1993-07-21 | $29.98 | $36.75 | 297,061 | — | — |
| 1993-07-20 | $30.38 | $37.24 | 191,995 | — | — |
| 1993-07-19 | $30.28 | $37.12 | 51,157 | — | — |
| 1993-07-16 | $30.48 | $37.37 | 170,982 | — | — |
| 1993-07-15 | $30.78 | $37.73 | 185,366 | — | — |
| 1993-07-14 | $30.68 | $37.61 | 205,378 | — | — |
| 1993-07-13 | $30.38 | $37.24 | 70,044 | — | — |
| 1993-07-12 | $30.68 | $37.61 | 126,204 | — | — |
| 1993-07-09 | $30.38 | $37.24 | 87,430 | — | — |
| 1993-07-08 | $30.18 | $37.00 | 208,505 | — | — |
| 1993-07-07 | $30.48 | $37.37 | 191,745 | — | — |
| 1993-07-06 | $30.38 | $37.24 | 165,353 | — | — |
| 1993-07-02 | $30.18 | $37.00 | 328,705 | — | — |
| 1993-07-01 | $30.38 | $37.24 | 126,454 | — | — |
| 1993-06-30 | $30.58 | $37.49 | 161,601 | — | — |
| 1993-06-29 | $29.98 | $36.75 | 236,523 | — | — |
| 1993-06-28 | $30.28 | $37.12 | 284,553 | — | — |
| 1993-06-25 | $30.48 | $37.37 | 121,201 | — | — |
| 1993-06-24 | $29.98 | $36.75 | 206,879 | — | — |
| 1993-06-23 | $30.38 | $37.24 | 501,313 | — | — |
| 1993-06-22 | $30.78 | $37.73 | 128,831 | — | — |
| 1993-06-21 | $30.68 | $37.61 | 107,192 | — | — |
| 1993-06-18 | $30.48 | $37.37 | 221,013 | — | — |
| 1993-06-17 | $30.48 | $37.37 | 142,339 | — | — |
| 1993-06-16 | $30.38 | $37.24 | 426,767 | — | — |
| 1993-06-15 | $30.98 | $37.98 | 128,205 | — | — |
| 1993-06-14 | $30.88 | $37.86 | 389,619 | — | — |
| 1993-06-11 | $30.98 | $37.98 | 296,185 | — | — |
| 1993-06-10 | $31.68 | $38.84 | 216,135 | — | — |
| 1993-06-09 | $31.38 | $38.47 | 650,281 | — | — |
| 1993-06-08 | $31.68 | $38.84 | 1,087,305 | — | — |
| 1993-06-07 | $36.48 | $44.72 | 133,709 | — | — |
| 1993-06-04 | $36.88 | $45.21 | 101,188 | — | — |
| 1993-06-03 | $36.78 | $45.08 | 41,026 | — | — |
| 1993-06-02 | $36.88 | $45.21 | 114,947 | — | — |
| 1993-06-01 | $36.98 | $45.33 | 61,163 | — | — |
| 1993-05-28 | $36.58 | $44.84 | 92,808 | — | — |
| 1993-05-27 | $37.38 | $45.82 | 96,936 | — | — |
| 1993-05-26 | $37.38 | $45.82 | 97,686 | — | — |
| 1993-05-25 | $37.18 | $45.57 | 242,652 | — | — |
| 1993-05-24 | $37.08 | $45.45 | 106,066 | — | — |
| 1993-05-21 | $37.28 | $45.70 | 298,186 | — | — |
| 1993-05-20 | $37.58 | $46.06 | 274,547 | — | — |
| 1993-05-19 | $37.48 | $45.94 | 237,774 | — | — |
| 1993-05-18 | $36.78 | $45.08 | 359,099 | — | — |
| 1993-05-17 | $37.58 | $45.72 | 105,191 | — | — |
| 1993-05-14 | $36.98 | $44.99 | 183,740 | — | — |
| 1993-05-13 | $36.68 | $44.63 | 178,487 | — | — |
| 1993-05-12 | $36.38 | $44.26 | 105,316 | — | — |
| 1993-05-11 | $36.58 | $44.51 | 171,107 | — | — |
| 1993-05-10 | $36.58 | $44.51 | 209,381 | — | — |
| 1993-05-07 | $36.48 | $44.38 | 79,425 | — | — |
| 1993-05-06 | $36.48 | $44.38 | 166,604 | — | — |
| 1993-05-05 | $36.28 | $44.14 | 91,182 | — | — |
| 1993-05-04 | $35.68 | $43.41 | 244,403 | — | — |
| 1993-05-03 | $35.88 | $43.65 | 90,056 | — | — |
| 1993-04-30 | $35.88 | $43.65 | 93,809 | — | — |
| 1993-04-29 | $35.78 | $43.53 | 83,927 | — | — |
| 1993-04-28 | $35.88 | $43.65 | 76,548 | — | — |
| 1993-04-27 | $35.88 | $43.65 | 140,838 | — | — |
| 1993-04-26 | $36.48 | $44.38 | 227,642 | — | — |
| 1993-04-23 | $35.68 | $43.41 | 235,647 | — | — |
| 1993-04-22 | $36.78 | $44.75 | 197,498 | — | — |
| 1993-04-21 | $36.88 | $44.87 | 121,076 | — | — |
| 1993-04-20 | $37.58 | $45.72 | 307,192 | — | — |
| 1993-04-19 | $38.08 | $46.33 | 164,228 | — | — |
| 1993-04-16 | $37.48 | $45.60 | 606,379 | — | — |
| 1993-04-15 | $36.08 | $43.90 | 271,920 | — | — |
| 1993-04-14 | $35.78 | $43.53 | 108,193 | — | — |
| 1993-04-13 | $34.58 | $42.07 | 70,419 | — | — |
| 1993-04-12 | $34.38 | $41.83 | 64,415 | — | — |
| 1993-04-08 | $34.28 | $41.71 | 72,170 | — | — |
| 1993-04-07 | $34.78 | $42.32 | 79,925 | — | — |
| 1993-04-06 | $34.58 | $42.07 | 110,569 | — | — |
| 1993-04-05 | $34.48 | $41.95 | 95,435 | — | — |
| 1993-04-02 | $34.38 | $41.83 | 119,074 | — | — |
| 1993-04-01 | $34.78 | $42.32 | 86,554 | — | — |
| 1993-03-31 | $34.48 | $41.95 | 98,437 | — | — |
| 1993-03-30 | $34.08 | $41.47 | 61,538 | — | — |
| 1993-03-29 | $33.98 | $41.34 | 80,425 | — | — |
| 1993-03-26 | $34.08 | $41.47 | 53,909 | — | — |
| 1993-03-25 | $34.78 | $42.32 | 105,941 | — | — |
| 1993-03-24 | $34.08 | $41.47 | 105,691 | — | — |
| 1993-03-23 | $34.08 | $41.47 | 68,293 | — | — |
| 1993-03-22 | $34.08 | $41.47 | 94,184 | — | — |
| 1993-03-19 | $34.38 | $41.83 | 237,398 | — | — |
| 1993-03-18 | $34.08 | $41.47 | 82,927 | — | — |
| 1993-03-17 | $33.58 | $40.86 | 253,158 | — | — |
| 1993-03-16 | $34.08 | $41.47 | 99,562 | — | — |
| 1993-03-15 | $34.08 | $41.47 | 48,906 | — | — |
| 1993-03-12 | $34.18 | $41.59 | 162,101 | — | — |
| 1993-03-11 | $34.68 | $42.19 | 112,946 | — | — |
| 1993-03-10 | $34.48 | $41.95 | 300,688 | — | — |
| 1993-03-09 | $34.18 | $41.59 | 277,298 | — | — |
| 1993-03-08 | $34.48 | $41.95 | 287,430 | — | — |
| 1993-03-05 | $34.18 | $41.59 | 123,452 | — | — |
| 1993-03-04 | $34.38 | $41.83 | 122,201 | — | — |
| 1993-03-03 | $34.38 | $41.83 | 86,804 | — | — |
| 1993-03-02 | $33.98 | $41.34 | 194,747 | — | — |
| 1993-03-01 | $34.08 | $41.47 | 174,109 | — | — |
| 1993-02-26 | $34.58 | $42.07 | 86,679 | — | — |
| 1993-02-25 | $34.68 | $42.19 | 132,583 | — | — |
| 1993-02-24 | $34.78 | $42.32 | 136,460 | — | — |
| 1993-02-23 | $34.28 | $41.71 | 99,562 | — | — |
| 1993-02-22 | $32.88 | $40.01 | 183,865 | — | — |
| 1993-02-19 | $32.78 | $39.88 | 169,731 | — | — |
| 1993-02-18 | $33.18 | $40.37 | 118,324 | — | — |
| 1993-02-17 | $33.38 | $40.61 | 200,250 | — | — |
| 1993-02-16 | $33.68 | $40.98 | 232,395 | — | — |
| 1993-02-12 | $33.58 | $40.86 | 427,767 | — | — |
| 1993-02-11 | $34.28 | $41.71 | 151,470 | — | — |
| 1993-02-10 | $34.28 | $41.71 | 206,254 | — | — |
| 1993-02-09 | $34.38 | $41.83 | 174,609 | — | — |
| 1993-02-08 | $34.78 | $41.98 | 255,910 | — | — |
| 1993-02-05 | $34.78 | $41.98 | 151,220 | — | — |
| 1993-02-04 | $34.78 | $41.98 | 207,004 | — | — |
| 1993-02-03 | $34.68 | $41.86 | 224,515 | — | — |
| 1993-02-02 | $34.48 | $41.61 | 300,063 | — | — |
| 1993-02-01 | $34.58 | $41.73 | 229,894 | — | — |
| 1993-01-29 | $34.68 | $41.86 | 192,745 | — | — |
| 1993-01-28 | $34.18 | $41.25 | 301,689 | — | — |
| 1993-01-27 | $34.78 | $41.98 | 416,886 | — | — |
| 1993-01-26 | $35.28 | $42.58 | 234,897 | — | — |
| 1993-01-25 | $37.58 | $45.35 | 105,316 | — | — |
| 1993-01-22 | $37.08 | $44.75 | 106,942 | — | — |
| 1993-01-21 | $36.98 | $44.63 | 46,279 | — | — |
| 1993-01-20 | $37.38 | $45.11 | 76,048 | — | — |
| 1993-01-19 | $37.38 | $45.11 | 64,916 | — | — |
| 1993-01-18 | $37.58 | $45.35 | 79,675 | — | — |
| 1993-01-15 | $37.58 | $45.35 | 223,640 | — | — |
| 1993-01-14 | $37.08 | $44.75 | 122,201 | — | — |
| 1993-01-13 | $36.88 | $44.51 | 112,570 | — | — |
| 1993-01-12 | $36.68 | $44.27 | 68,918 | — | — |
| 1993-01-11 | $36.58 | $44.15 | 40,775 | — | — |
| 1993-01-08 | $36.48 | $44.03 | 180,863 | — | — |
| 1993-01-07 | $37.08 | $44.75 | 61,038 | — | — |
| 1993-01-06 | $37.38 | $45.11 | 172,483 | — | — |
| 1993-01-05 | $37.38 | $45.11 | 148,093 | — | — |
| 1993-01-04 | $37.48 | $45.23 | 110,944 | — | — |