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
- 1986-09-24 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 | $25.11 | $25.11 | 45,654 | — | — |
| 1993-12-30 | $25.11 | $25.11 | 189,354 | — | — |
| 1993-12-29 | $24.86 | $24.86 | 150,337 | — | — |
| 1993-12-28 | $25.36 | $25.36 | 110,817 | — | — |
| 1993-12-27 | $24.86 | $24.86 | 91,308 | — | — |
| 1993-12-23 | $24.61 | $24.61 | 429,090 | — | — |
| 1993-12-22 | $25.11 | $25.11 | 284,484 | — | — |
| 1993-12-21 | $22.62 | $22.62 | 76,224 | — | — |
| 1993-12-20 | $22.00 | $22.00 | 226,461 | — | — |
| 1993-12-17 | $22.62 | $22.62 | 209,165 | — | — |
| 1993-12-16 | $22.75 | $22.75 | 442,263 | — | — |
| 1993-12-15 | $22.37 | $22.37 | 325,010 | — | — |
| 1993-12-14 | $21.38 | $21.38 | 262,260 | — | — |
| 1993-12-13 | $21.63 | $21.63 | 612,310 | — | — |
| 1993-12-10 | $19.76 | $19.76 | 265,881 | — | — |
| 1993-12-09 | $19.39 | $19.39 | 392,184 | — | — |
| 1993-12-08 | $19.52 | $19.52 | 107,599 | — | — |
| 1993-12-07 | $19.76 | $19.76 | 498,275 | — | — |
| 1993-12-06 | $20.14 | $20.14 | 597,729 | — | — |
| 1993-12-03 | $19.89 | $19.89 | 708,747 | — | — |
| 1993-12-02 | $16.66 | $16.66 | 107,800 | — | — |
| 1993-12-01 | $16.53 | $16.53 | 208,360 | — | — |
| 1993-11-30 | $16.53 | $16.53 | 135,857 | — | — |
| 1993-11-29 | $16.53 | $16.53 | 381,424 | — | — |
| 1993-11-26 | $16.66 | $16.66 | 22,224 | — | — |
| 1993-11-24 | $16.66 | $16.66 | 40,626 | — | — |
| 1993-11-23 | $16.53 | $16.53 | 28,458 | — | — |
| 1993-11-22 | $16.41 | $16.41 | 61,744 | — | — |
| 1993-11-19 | $16.78 | $16.78 | 46,157 | — | — |
| 1993-11-18 | $16.91 | $16.91 | 47,062 | — | — |
| 1993-11-17 | $16.78 | $16.78 | 159,086 | — | — |
| 1993-11-16 | $17.28 | $17.28 | 52,693 | — | — |
| 1993-11-15 | $17.40 | $17.40 | 87,487 | — | — |
| 1993-11-12 | $18.02 | $18.02 | 58,928 | — | — |
| 1993-11-11 | $17.90 | $17.90 | 56,213 | — | — |
| 1993-11-10 | $17.90 | $17.90 | 77,532 | — | — |
| 1993-11-09 | $17.78 | $17.78 | 145,812 | — | — |
| 1993-11-08 | $17.90 | $17.90 | 91,912 | — | — |
| 1993-11-05 | $17.90 | $17.90 | 150,639 | — | — |
| 1993-11-04 | $18.02 | $18.02 | 187,645 | — | — |
| 1993-11-03 | $18.02 | $18.02 | 312,842 | — | — |
| 1993-11-02 | $18.02 | $18.02 | 275,836 | — | — |
| 1993-11-01 | $17.40 | $17.40 | 139,980 | — | — |
| 1993-10-29 | $17.65 | $17.65 | 247,277 | — | — |
| 1993-10-28 | $16.91 | $16.91 | 112,728 | — | — |
| 1993-10-27 | $17.15 | $17.15 | 194,382 | — | — |
| 1993-10-26 | $16.91 | $16.91 | 510,644 | — | — |
| 1993-10-25 | $15.91 | $15.91 | 158,483 | — | — |
| 1993-10-22 | $15.91 | $15.91 | 137,164 | — | — |
| 1993-10-21 | $15.66 | $15.66 | 244,964 | — | — |
| 1993-10-20 | $16.53 | $16.53 | 151,644 | — | — |
| 1993-10-19 | $16.78 | $16.78 | 164,717 | — | — |
| 1993-10-18 | $17.03 | $17.03 | 69,487 | — | — |
| 1993-10-15 | $16.91 | $16.91 | 199,209 | — | — |
| 1993-10-14 | $16.91 | $16.91 | 141,387 | — | — |
| 1993-10-13 | $16.78 | $16.78 | 213,187 | — | — |
| 1993-10-12 | $17.15 | $17.15 | 280,160 | — | — |
| 1993-10-11 | $17.15 | $17.15 | 144,304 | — | — |
| 1993-10-08 | $17.28 | $17.28 | 158,080 | — | — |
| 1993-10-07 | $17.03 | $17.03 | 243,858 | — | — |
| 1993-10-06 | $16.78 | $16.78 | 220,528 | — | — |
| 1993-10-05 | $16.91 | $16.91 | 365,938 | — | — |
| 1993-10-04 | $16.28 | $16.28 | 344,619 | — | — |
| 1993-10-01 | $15.29 | $15.29 | 86,381 | — | — |
| 1993-09-30 | $15.29 | $15.29 | 237,322 | — | — |
| 1993-09-29 | $14.92 | $14.92 | 153,153 | — | — |
| 1993-09-28 | $14.92 | $14.92 | 213,791 | — | — |
| 1993-09-27 | $15.17 | $15.17 | 247,378 | — | — |
| 1993-09-24 | $14.79 | $14.79 | 194,483 | — | — |
| 1993-09-23 | $14.79 | $14.79 | 288,708 | — | — |
| 1993-09-22 | $14.17 | $14.17 | 243,255 | — | — |
| 1993-09-21 | $14.05 | $14.05 | 222,338 | — | — |
| 1993-09-20 | $14.42 | $14.42 | 175,176 | — | — |
| 1993-09-17 | $14.79 | $14.79 | 60,135 | — | — |
| 1993-09-16 | $14.67 | $14.67 | 161,600 | — | — |
| 1993-09-15 | $14.54 | $14.54 | 229,377 | — | — |
| 1993-09-14 | $14.29 | $14.29 | 214,494 | — | — |
| 1993-09-13 | $14.54 | $14.54 | 202,628 | — | — |
| 1993-09-10 | $14.54 | $14.54 | 224,349 | — | — |
| 1993-09-09 | $14.42 | $14.42 | 219,724 | — | — |
| 1993-09-08 | $13.92 | $13.92 | 187,343 | — | — |
| 1993-09-07 | $14.54 | $14.54 | 333,055 | — | — |
| 1993-09-03 | $14.92 | $14.92 | 341,803 | — | — |
| 1993-09-02 | $14.92 | $14.92 | 697,384 | — | — |
| 1993-09-01 | $13.05 | $13.05 | 417,425 | — | — |
| 1993-08-31 | $12.93 | $12.93 | 399,625 | — | — |
| 1993-08-30 | $12.55 | $12.55 | 494,956 | — | — |
| 1993-08-27 | $12.18 | $12.18 | 183,019 | — | — |
| 1993-08-26 | $12.68 | $12.68 | 201,422 | — | — |
| 1993-08-25 | $12.80 | $12.80 | 83,465 | — | — |
| 1993-08-24 | $12.93 | $12.93 | 212,886 | — | — |
| 1993-08-23 | $13.05 | $13.05 | 55,811 | — | — |
| 1993-08-20 | $13.80 | $13.80 | 27,755 | — | — |
| 1993-08-19 | $13.80 | $13.80 | 87,186 | — | — |
| 1993-08-18 | $13.67 | $13.67 | 151,443 | — | — |
| 1993-08-17 | $13.30 | $13.30 | 104,884 | — | — |
| 1993-08-16 | $13.18 | $13.18 | 71,096 | — | — |
| 1993-08-13 | $13.18 | $13.18 | 92,616 | — | — |
| 1993-08-12 | $13.42 | $13.42 | 122,180 | — | — |
| 1993-08-11 | $13.42 | $13.42 | 230,383 | — | — |
| 1993-08-10 | $14.42 | $14.42 | 40,023 | — | — |
| 1993-08-09 | $14.42 | $14.42 | 40,023 | — | — |
| 1993-08-06 | $14.05 | $14.05 | 13,877 | — | — |
| 1993-08-05 | $14.29 | $14.29 | 33,285 | — | — |
| 1993-08-04 | $14.54 | $14.54 | 121,476 | — | — |
| 1993-08-03 | $14.67 | $14.67 | 141,991 | — | — |
| 1993-08-02 | $13.92 | $13.92 | 84,571 | — | — |
| 1993-07-30 | $13.92 | $13.92 | 301,479 | — | — |
| 1993-07-29 | $14.05 | $14.05 | 46,559 | — | — |
| 1993-07-28 | $14.42 | $14.42 | 388,262 | — | — |
| 1993-07-27 | $14.42 | $14.42 | 33,386 | — | — |
| 1993-07-26 | $14.92 | $14.92 | 43,744 | — | — |
| 1993-07-23 | $14.29 | $14.29 | 22,224 | — | — |
| 1993-07-22 | $14.42 | $14.42 | 105,789 | — | — |
| 1993-07-21 | $13.92 | $13.92 | 380,921 | — | — |
| 1993-07-20 | $14.17 | $14.17 | 109,108 | — | — |
| 1993-07-19 | $14.54 | $14.54 | 59,431 | — | — |
| 1993-07-16 | $14.42 | $14.42 | 102,169 | — | — |
| 1993-07-15 | $15.04 | $15.04 | 379,011 | — | — |
| 1993-07-14 | $14.42 | $14.42 | 539,706 | — | — |
| 1993-07-13 | $14.54 | $14.54 | 100,258 | — | — |
| 1993-07-12 | $14.92 | $14.92 | 151,343 | — | — |
| 1993-07-09 | $14.42 | $14.42 | 485,504 | — | — |
| 1993-07-08 | $14.29 | $14.29 | 355,781 | — | — |
| 1993-07-07 | $15.41 | $15.41 | 90,202 | — | — |
| 1993-07-06 | $16.28 | $16.28 | 71,398 | — | — |
| 1993-07-02 | $16.66 | $16.66 | 34,492 | — | — |
| 1993-07-01 | $16.53 | $16.53 | 164,013 | — | — |
| 1993-06-30 | $16.78 | $16.78 | 58,325 | — | — |
| 1993-06-29 | $16.53 | $16.53 | 78,940 | — | — |
| 1993-06-28 | $16.78 | $16.78 | 88,895 | — | — |
| 1993-06-25 | $16.53 | $16.53 | 54,604 | — | — |
| 1993-06-24 | $16.16 | $16.16 | 137,566 | — | — |
| 1993-06-23 | $15.41 | $15.41 | 138,672 | — | — |
| 1993-06-22 | $16.16 | $16.16 | 134,147 | — | — |
| 1993-06-21 | $17.40 | $17.40 | 34,894 | — | — |
| 1993-06-18 | $17.15 | $17.15 | 30,470 | — | — |
| 1993-06-17 | $17.90 | $17.90 | 84,470 | — | — |
| 1993-06-16 | $18.02 | $18.02 | 32,280 | — | — |
| 1993-06-15 | $18.02 | $18.02 | 27,151 | — | — |
| 1993-06-14 | $18.40 | $18.40 | 58,425 | — | — |
| 1993-06-11 | $18.27 | $18.27 | 76,526 | — | — |
| 1993-06-10 | $18.02 | $18.02 | 40,827 | — | — |
| 1993-06-09 | $17.65 | $17.65 | 72,805 | — | — |
| 1993-06-08 | $17.65 | $17.65 | 103,778 | — | — |
| 1993-06-07 | $17.53 | $17.53 | 163,712 | — | — |
| 1993-06-04 | $17.15 | $17.15 | 12,972 | — | — |
| 1993-06-03 | $17.53 | $17.53 | 169,745 | — | — |
| 1993-06-02 | $18.15 | $18.15 | 179,198 | — | — |
| 1993-06-01 | $17.90 | $17.90 | 103,878 | — | — |
| 1993-05-28 | $17.28 | $17.28 | 160,092 | — | — |
| 1993-05-27 | $16.91 | $16.91 | 121,376 | — | — |
| 1993-05-26 | $17.53 | $17.53 | 192,774 | — | — |
| 1993-05-25 | $18.02 | $18.02 | 317,367 | — | — |
| 1993-05-24 | $17.40 | $17.40 | 210,975 | — | — |
| 1993-05-21 | $16.66 | $16.66 | 284,484 | — | — |
| 1993-05-20 | $15.66 | $15.66 | 160,092 | — | — |
| 1993-05-19 | $15.66 | $15.66 | 142,594 | — | — |
| 1993-05-18 | $15.17 | $15.17 | 68,984 | — | — |
| 1993-05-17 | $15.54 | $15.54 | 81,252 | — | — |
| 1993-05-14 | $15.04 | $15.04 | 53,196 | — | — |
| 1993-05-13 | $15.29 | $15.29 | 60,839 | — | — |
| 1993-05-12 | $15.66 | $15.66 | 77,029 | — | — |
| 1993-05-11 | $15.91 | $15.91 | 135,253 | — | — |
| 1993-05-10 | $16.53 | $16.53 | 77,632 | — | — |
| 1993-05-07 | $16.78 | $16.78 | 96,035 | — | — |
| 1993-05-06 | $16.04 | $16.04 | 66,168 | — | — |
| 1993-05-05 | $16.91 | $16.91 | 209,064 | — | — |
| 1993-05-04 | $16.41 | $16.41 | 83,867 | — | — |
| 1993-05-03 | $16.16 | $16.16 | 91,308 | — | — |
| 1993-04-30 | $15.29 | $15.29 | 44,045 | — | — |
| 1993-04-29 | $14.67 | $14.67 | 27,453 | — | — |
| 1993-04-28 | $15.17 | $15.17 | 160,293 | — | — |
| 1993-04-27 | $14.54 | $14.54 | 112,929 | — | — |
| 1993-04-26 | $14.42 | $14.42 | 146,918 | — | — |
| 1993-04-23 | $14.92 | $14.92 | 95,431 | — | — |
| 1993-04-22 | $14.92 | $14.92 | 92,113 | — | — |
| 1993-04-21 | $15.79 | $15.79 | 165,622 | — | — |
| 1993-04-20 | $15.91 | $15.91 | 189,556 | — | — |
| 1993-04-19 | $15.41 | $15.41 | 43,140 | — | — |
| 1993-04-16 | $13.92 | $13.92 | 59,934 | — | — |
| 1993-04-15 | $13.92 | $13.92 | 33,386 | — | — |
| 1993-04-14 | $14.17 | $14.17 | 35,699 | — | — |
| 1993-04-13 | $14.79 | $14.79 | 118,359 | — | — |
| 1993-04-12 | $14.42 | $14.42 | 215,601 | — | — |
| 1993-04-08 | $13.42 | $13.42 | 231,187 | — | — |
| 1993-04-07 | $14.29 | $14.29 | 43,140 | — | — |
| 1993-04-06 | $14.67 | $14.67 | 138,572 | — | — |
| 1993-04-05 | $14.67 | $14.67 | 66,168 | — | — |
| 1993-04-02 | $14.67 | $14.67 | 35,799 | — | — |
| 1993-04-01 | $15.66 | $15.66 | 39,218 | — | — |
| 1993-03-31 | $15.91 | $15.91 | 384,642 | — | — |
| 1993-03-30 | $15.17 | $15.17 | 133,644 | — | — |
| 1993-03-29 | $15.41 | $15.41 | 119,465 | — | — |
| 1993-03-26 | $16.04 | $16.04 | 88,694 | — | — |
| 1993-03-25 | $16.41 | $16.41 | 82,962 | — | — |
| 1993-03-24 | $16.28 | $16.28 | 164,416 | — | — |
| 1993-03-23 | $15.66 | $15.66 | 33,587 | — | — |
| 1993-03-22 | $15.66 | $15.66 | 118,057 | — | — |
| 1993-03-19 | $16.41 | $16.41 | 33,185 | — | — |
| 1993-03-18 | $16.41 | $16.41 | 53,498 | — | — |
| 1993-03-17 | $16.04 | $16.04 | 50,381 | — | — |
| 1993-03-16 | $16.66 | $16.66 | 31,878 | — | — |
| 1993-03-15 | $16.91 | $16.91 | 26,749 | — | — |
| 1993-03-12 | $17.15 | $17.15 | 56,917 | — | — |
| 1993-03-11 | $17.65 | $17.65 | 147,320 | — | — |
| 1993-03-10 | $17.53 | $17.53 | 17,196 | — | — |
| 1993-03-09 | $17.15 | $17.15 | 132,940 | — | — |
| 1993-03-08 | $16.91 | $16.91 | 43,744 | — | — |
| 1993-03-05 | $16.78 | $16.78 | 25,944 | — | — |
| 1993-03-04 | $17.65 | $17.65 | 15,285 | — | — |
| 1993-03-03 | $17.78 | $17.78 | 81,252 | — | — |
| 1993-03-02 | $17.40 | $17.40 | 23,430 | — | — |
| 1993-03-01 | $16.91 | $16.91 | 207,858 | — | — |
| 1993-02-26 | $16.91 | $16.91 | 41,230 | — | — |
| 1993-02-25 | $16.91 | $16.91 | 42,034 | — | — |
| 1993-02-24 | $17.03 | $17.03 | 123,387 | — | — |
| 1993-02-23 | $16.28 | $16.28 | 658,165 | — | — |
| 1993-02-22 | $16.28 | $16.28 | 239,232 | — | — |
| 1993-02-19 | $17.40 | $17.40 | 31,777 | — | — |
| 1993-02-18 | $18.52 | $18.52 | 92,214 | — | — |
| 1993-02-17 | $18.27 | $18.27 | 63,856 | — | — |
| 1993-02-16 | $16.78 | $16.78 | 170,751 | — | — |
| 1993-02-12 | $18.77 | $18.77 | 26,045 | — | — |
| 1993-02-11 | $18.89 | $18.89 | 105,387 | — | — |
| 1993-02-10 | $19.89 | $19.89 | 96,839 | — | — |
| 1993-02-09 | $18.15 | $18.15 | 118,057 | — | — |
| 1993-02-08 | $19.27 | $19.27 | 32,079 | — | — |
| 1993-02-05 | $19.14 | $19.14 | 47,867 | — | — |
| 1993-02-04 | $19.64 | $19.64 | 156,371 | — | — |
| 1993-02-03 | $18.89 | $18.89 | 122,382 | — | — |
| 1993-02-02 | $19.14 | $19.14 | 720,613 | — | — |
| 1993-02-01 | $20.14 | $20.14 | 163,913 | — | — |
| 1993-01-29 | $20.26 | $20.26 | 162,002 | — | — |
| 1993-01-28 | $21.88 | $21.88 | 34,593 | — | — |
| 1993-01-27 | $21.88 | $21.88 | 109,912 | — | — |
| 1993-01-26 | $22.62 | $22.62 | 49,878 | — | — |
| 1993-01-25 | $22.00 | $22.00 | 47,263 | — | — |
| 1993-01-22 | $22.87 | $22.87 | 43,341 | — | — |
| 1993-01-21 | $22.87 | $22.87 | 22,224 | — | — |
| 1993-01-20 | $22.62 | $22.62 | 50,280 | — | — |
| 1993-01-19 | $22.00 | $22.00 | 124,896 | — | — |
| 1993-01-18 | $23.37 | $23.37 | 34,593 | — | — |
| 1993-01-15 | $24.61 | $24.61 | 80,649 | — | — |
| 1993-01-14 | $24.86 | $24.86 | 37,911 | — | — |
| 1993-01-13 | $23.37 | $23.37 | 43,241 | — | — |
| 1993-01-12 | $22.87 | $22.87 | 39,218 | — | — |
| 1993-01-11 | $23.62 | $23.62 | 47,766 | — | — |
| 1993-01-08 | $23.99 | $23.99 | 71,498 | — | — |
| 1993-01-07 | $24.86 | $24.86 | 108,605 | — | — |
| 1993-01-06 | $25.23 | $25.23 | 68,079 | — | — |
| 1993-01-05 | $25.48 | $25.48 | 60,135 | — | — |
| 1993-01-04 | $25.86 | $25.86 | 61,040 | — | — |