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 | $20.50 | $29.59 | 28,200 | — | — |
| 1993-12-30 | $19.50 | $28.15 | 17,300 | — | — |
| 1993-12-29 | $19.63 | $28.33 | 19,700 | — | — |
| 1993-12-28 | $19.63 | $28.33 | 19,500 | — | — |
| 1993-12-27 | $19.63 | $28.33 | 17,300 | — | — |
| 1993-12-23 | $19.88 | $28.69 | 13,500 | — | — |
| 1993-12-22 | $19.63 | $28.33 | 19,800 | — | — |
| 1993-12-21 | $20.00 | $28.87 | 16,500 | — | — |
| 1993-12-20 | $20.25 | $29.23 | 23,700 | — | — |
| 1993-12-17 | $20.38 | $29.41 | 40,400 | — | — |
| 1993-12-16 | $19.75 | $28.51 | 29,800 | — | — |
| 1993-12-15 | $20.00 | $28.87 | 22,100 | — | — |
| 1993-12-14 | $19.75 | $28.51 | 19,000 | — | — |
| 1993-12-13 | $19.75 | $28.51 | 29,400 | — | — |
| 1993-12-10 | $19.88 | $28.69 | 18,000 | — | — |
| 1993-12-09 | $20.38 | $29.08 | 19,500 | — | — |
| 1993-12-08 | $20.63 | $29.44 | 21,600 | — | — |
| 1993-12-07 | $20.50 | $29.26 | 33,600 | — | — |
| 1993-12-06 | $20.63 | $29.44 | 27,100 | — | — |
| 1993-12-03 | $19.88 | $28.37 | 25,300 | — | — |
| 1993-12-02 | $19.88 | $28.37 | 22,100 | — | — |
| 1993-12-01 | $19.75 | $28.19 | 49,900 | — | — |
| 1993-11-30 | $19.88 | $28.37 | 23,000 | — | — |
| 1993-11-29 | $19.50 | $27.83 | 30,600 | — | — |
| 1993-11-26 | $19.25 | $27.47 | 2,600 | — | — |
| 1993-11-24 | $19.25 | $27.47 | 23,900 | — | — |
| 1993-11-23 | $19.38 | $27.65 | 33,600 | — | — |
| 1993-11-22 | $19.88 | $28.37 | 35,300 | — | — |
| 1993-11-19 | $20.25 | $28.90 | 17,100 | — | — |
| 1993-11-18 | $20.38 | $29.08 | 26,600 | — | — |
| 1993-11-17 | $20.38 | $29.08 | 36,700 | — | — |
| 1993-11-16 | $20.25 | $28.90 | 46,100 | — | — |
| 1993-11-15 | $19.88 | $28.37 | 26,700 | — | — |
| 1993-11-12 | $20.00 | $28.54 | 26,100 | — | — |
| 1993-11-11 | $20.00 | $28.54 | 31,400 | — | — |
| 1993-11-10 | $20.13 | $28.72 | 56,000 | — | — |
| 1993-11-09 | $19.25 | $27.47 | 95,400 | — | — |
| 1993-11-08 | $18.88 | $26.94 | 78,100 | — | — |
| 1993-11-05 | $19.00 | $27.12 | 46,500 | — | — |
| 1993-11-04 | $18.75 | $26.76 | 65,300 | — | — |
| 1993-11-03 | $19.25 | $27.47 | 49,400 | — | — |
| 1993-11-02 | $19.38 | $27.65 | 79,500 | — | — |
| 1993-11-01 | $19.38 | $27.65 | 54,400 | — | — |
| 1993-10-29 | $19.25 | $27.47 | 62,500 | — | — |
| 1993-10-28 | $19.63 | $28.01 | 80,900 | — | — |
| 1993-10-27 | $19.75 | $28.19 | 37,800 | — | — |
| 1993-10-26 | $20.38 | $29.08 | 28,700 | — | — |
| 1993-10-25 | $20.38 | $29.08 | 43,900 | — | — |
| 1993-10-22 | $20.38 | $29.08 | 66,000 | — | — |
| 1993-10-21 | $20.38 | $29.08 | 23,200 | — | — |
| 1993-10-20 | $20.50 | $29.26 | 30,500 | — | — |
| 1993-10-19 | $20.63 | $29.44 | 28,200 | — | — |
| 1993-10-18 | $20.63 | $29.44 | 58,300 | — | — |
| 1993-10-15 | $20.50 | $29.26 | 31,000 | — | — |
| 1993-10-14 | $20.38 | $29.08 | 92,500 | — | — |
| 1993-10-13 | $20.25 | $28.90 | 77,300 | — | — |
| 1993-10-12 | $21.25 | $30.33 | 41,400 | — | — |
| 1993-10-11 | $21.63 | $30.86 | 25,200 | — | — |
| 1993-10-08 | $21.88 | $31.22 | 17,800 | — | — |
| 1993-10-07 | $21.88 | $31.22 | 28,500 | — | — |
| 1993-10-06 | $22.00 | $31.40 | 14,000 | — | — |
| 1993-10-05 | $21.63 | $30.86 | 19,100 | — | — |
| 1993-10-04 | $21.88 | $31.22 | 24,200 | — | — |
| 1993-10-01 | $22.00 | $31.40 | 23,700 | — | — |
| 1993-09-30 | $22.00 | $31.40 | 64,200 | — | — |
| 1993-09-29 | $21.88 | $31.22 | 22,100 | — | — |
| 1993-09-28 | $22.00 | $31.40 | 41,500 | — | — |
| 1993-09-27 | $22.50 | $32.11 | 26,900 | — | — |
| 1993-09-24 | $23.13 | $33.00 | 15,400 | — | — |
| 1993-09-23 | $23.25 | $33.18 | 25,900 | — | — |
| 1993-09-22 | $23.13 | $33.00 | 12,600 | — | — |
| 1993-09-21 | $22.88 | $32.65 | 17,500 | — | — |
| 1993-09-20 | $23.13 | $33.00 | 13,700 | — | — |
| 1993-09-17 | $23.13 | $33.00 | 20,700 | — | — |
| 1993-09-16 | $23.00 | $32.83 | 25,400 | — | — |
| 1993-09-15 | $22.88 | $32.65 | 8,900 | — | — |
| 1993-09-14 | $22.88 | $32.65 | 12,800 | — | — |
| 1993-09-13 | $22.63 | $32.29 | 18,800 | — | — |
| 1993-09-10 | $22.88 | $32.33 | 16,600 | — | — |
| 1993-09-09 | $23.00 | $32.51 | 22,200 | — | — |
| 1993-09-08 | $23.00 | $32.51 | 17,700 | — | — |
| 1993-09-07 | $22.75 | $32.16 | 29,300 | — | — |
| 1993-09-03 | $22.88 | $32.33 | 18,500 | — | — |
| 1993-09-02 | $22.88 | $32.33 | 15,600 | — | — |
| 1993-09-01 | $22.88 | $32.33 | 22,300 | — | — |
| 1993-08-31 | $22.75 | $32.16 | 27,400 | — | — |
| 1993-08-30 | $22.88 | $32.33 | 18,400 | — | — |
| 1993-08-27 | $22.63 | $31.98 | 27,100 | — | — |
| 1993-08-26 | $22.88 | $32.33 | 28,100 | — | — |
| 1993-08-25 | $22.88 | $32.33 | 16,500 | — | — |
| 1993-08-24 | $22.88 | $32.33 | 15,800 | — | — |
| 1993-08-23 | $22.88 | $32.33 | 24,900 | — | — |
| 1993-08-20 | $23.13 | $32.69 | 29,100 | — | — |
| 1993-08-19 | $23.13 | $32.69 | 24,500 | — | — |
| 1993-08-18 | $23.13 | $32.69 | 32,900 | — | — |
| 1993-08-17 | $23.25 | $32.86 | 50,800 | — | — |
| 1993-08-16 | $22.63 | $31.98 | 19,000 | — | — |
| 1993-08-13 | $22.38 | $31.63 | 51,500 | — | — |
| 1993-08-12 | $22.13 | $31.27 | 25,800 | — | — |
| 1993-08-11 | $22.13 | $31.27 | 33,300 | — | — |
| 1993-08-10 | $21.88 | $30.92 | 38,000 | — | — |
| 1993-08-09 | $21.75 | $30.74 | 21,200 | — | — |
| 1993-08-06 | $21.75 | $30.74 | 15,600 | — | — |
| 1993-08-05 | $21.88 | $30.92 | 14,800 | — | — |
| 1993-08-04 | $22.00 | $31.10 | 15,400 | — | — |
| 1993-08-03 | $22.25 | $31.45 | 25,400 | — | — |
| 1993-08-02 | $22.50 | $31.80 | 23,600 | — | — |
| 1993-07-30 | $22.50 | $31.80 | 14,800 | — | — |
| 1993-07-29 | $22.25 | $31.45 | 19,400 | — | — |
| 1993-07-28 | $21.88 | $30.92 | 13,800 | — | — |
| 1993-07-27 | $22.25 | $31.45 | 13,800 | — | — |
| 1993-07-26 | $21.88 | $30.92 | 23,000 | — | — |
| 1993-07-23 | $22.00 | $31.10 | 36,900 | — | — |
| 1993-07-22 | $22.13 | $31.27 | 20,900 | — | — |
| 1993-07-21 | $22.13 | $31.27 | 23,900 | — | — |
| 1993-07-20 | $22.38 | $31.63 | 20,700 | — | — |
| 1993-07-19 | $22.63 | $31.98 | 18,300 | — | — |
| 1993-07-16 | $22.88 | $32.33 | 19,100 | — | — |
| 1993-07-15 | $22.75 | $32.16 | 19,200 | — | — |
| 1993-07-14 | $22.88 | $32.33 | 28,600 | — | — |
| 1993-07-13 | $22.75 | $32.16 | 23,500 | — | — |
| 1993-07-12 | $22.25 | $31.45 | 14,200 | — | — |
| 1993-07-09 | $22.38 | $31.63 | 10,000 | — | — |
| 1993-07-08 | $22.13 | $31.27 | 24,300 | — | — |
| 1993-07-07 | $22.25 | $31.45 | 42,800 | — | — |
| 1993-07-06 | $22.13 | $31.27 | 12,100 | — | — |
| 1993-07-02 | $22.00 | $31.10 | 14,100 | — | — |
| 1993-07-01 | $21.63 | $30.57 | 22,300 | — | — |
| 1993-06-30 | $21.25 | $30.04 | 62,200 | — | — |
| 1993-06-29 | $21.13 | $29.86 | 14,800 | — | — |
| 1993-06-28 | $21.50 | $30.39 | 25,000 | — | — |
| 1993-06-25 | $21.88 | $30.92 | 16,400 | — | — |
| 1993-06-24 | $21.88 | $30.92 | 27,800 | — | — |
| 1993-06-23 | $22.00 | $31.10 | 22,500 | — | — |
| 1993-06-22 | $22.13 | $31.27 | 31,700 | — | — |
| 1993-06-21 | $21.63 | $30.57 | 24,500 | — | — |
| 1993-06-18 | $22.13 | $31.27 | 19,300 | — | — |
| 1993-06-17 | $22.38 | $31.63 | 30,300 | — | — |
| 1993-06-16 | $22.13 | $31.27 | 23,700 | — | — |
| 1993-06-15 | $21.63 | $30.57 | 25,400 | — | — |
| 1993-06-14 | $21.38 | $30.21 | 18,300 | — | — |
| 1993-06-11 | $21.38 | $30.21 | 13,900 | — | — |
| 1993-06-10 | $21.13 | $29.86 | 15,700 | — | — |
| 1993-06-09 | $21.13 | $29.55 | 17,200 | — | — |
| 1993-06-08 | $21.13 | $29.55 | 10,200 | — | — |
| 1993-06-07 | $20.88 | $29.20 | 19,600 | — | — |
| 1993-06-04 | $21.00 | $29.37 | 27,000 | — | — |
| 1993-06-03 | $20.75 | $29.02 | 15,100 | — | — |
| 1993-06-02 | $20.38 | $28.50 | 14,100 | — | — |
| 1993-06-01 | $20.13 | $28.15 | 23,500 | — | — |
| 1993-05-28 | $19.38 | $27.10 | 43,400 | — | — |
| 1993-05-27 | $19.13 | $26.75 | 39,300 | — | — |
| 1993-05-26 | $19.38 | $27.10 | 29,000 | — | — |
| 1993-05-25 | $19.50 | $27.28 | 25,300 | — | — |
| 1993-05-24 | $19.38 | $27.10 | 23,500 | — | — |
| 1993-05-21 | $19.75 | $27.62 | 87,100 | — | — |
| 1993-05-20 | $20.50 | $28.67 | 15,200 | — | — |
| 1993-05-19 | $20.00 | $27.97 | 19,800 | — | — |
| 1993-05-18 | $19.88 | $27.80 | 29,600 | — | — |
| 1993-05-17 | $19.75 | $27.62 | 25,100 | — | — |
| 1993-05-14 | $19.75 | $27.62 | 41,500 | — | — |
| 1993-05-13 | $19.63 | $27.45 | 59,900 | — | — |
| 1993-05-12 | $19.88 | $27.80 | 28,600 | — | — |
| 1993-05-11 | $20.00 | $27.97 | 37,100 | — | — |
| 1993-05-10 | $20.00 | $27.97 | 36,000 | — | — |
| 1993-05-07 | $20.13 | $28.15 | 23,000 | — | — |
| 1993-05-06 | $20.13 | $28.15 | 26,200 | — | — |
| 1993-05-05 | $20.00 | $27.97 | 45,100 | — | — |
| 1993-05-04 | $20.25 | $28.32 | 37,600 | — | — |
| 1993-05-03 | $20.25 | $28.32 | 50,000 | — | — |
| 1993-04-30 | $20.38 | $28.50 | 54,500 | — | — |
| 1993-04-29 | $20.63 | $28.85 | 19,200 | — | — |
| 1993-04-28 | $20.50 | $28.67 | 26,800 | — | — |
| 1993-04-27 | $20.50 | $28.67 | 22,200 | — | — |
| 1993-04-26 | $20.63 | $28.85 | 20,300 | — | — |
| 1993-04-23 | $20.50 | $28.67 | 18,800 | — | — |
| 1993-04-22 | $20.75 | $29.02 | 18,100 | — | — |
| 1993-04-21 | $20.50 | $28.67 | 28,000 | — | — |
| 1993-04-20 | $20.88 | $29.20 | 30,900 | — | — |
| 1993-04-19 | $21.00 | $29.37 | 18,700 | — | — |
| 1993-04-16 | $21.38 | $29.90 | 13,900 | — | — |
| 1993-04-15 | $21.25 | $29.72 | 20,100 | — | — |
| 1993-04-14 | $21.25 | $29.72 | 22,600 | — | — |
| 1993-04-13 | $21.75 | $30.42 | 32,500 | — | — |
| 1993-04-12 | $21.63 | $30.25 | 44,000 | — | — |
| 1993-04-08 | $21.00 | $29.37 | 30,700 | — | — |
| 1993-04-07 | $21.38 | $29.90 | 24,500 | — | — |
| 1993-04-06 | $21.75 | $30.42 | 27,200 | — | — |
| 1993-04-05 | $22.13 | $30.95 | 22,800 | — | — |
| 1993-04-02 | $22.13 | $30.95 | 35,300 | — | — |
| 1993-04-01 | $22.38 | $31.30 | 31,300 | — | — |
| 1993-03-31 | $22.75 | $31.82 | 90,300 | — | — |
| 1993-03-30 | $22.63 | $31.65 | 31,000 | — | — |
| 1993-03-29 | $22.75 | $31.82 | 41,300 | — | — |
| 1993-03-26 | $23.25 | $32.52 | 16,700 | — | — |
| 1993-03-25 | $23.00 | $32.17 | 36,000 | — | — |
| 1993-03-24 | $23.00 | $32.17 | 42,900 | — | — |
| 1993-03-23 | $23.63 | $33.05 | 22,700 | — | — |
| 1993-03-22 | $24.13 | $33.74 | 32,900 | — | — |
| 1993-03-19 | $23.88 | $33.39 | 20,700 | — | — |
| 1993-03-18 | $23.38 | $32.70 | 16,600 | — | — |
| 1993-03-17 | $23.00 | $32.17 | 27,000 | — | — |
| 1993-03-16 | $23.25 | $32.52 | 39,300 | — | — |
| 1993-03-15 | $23.00 | $32.17 | 23,400 | — | — |
| 1993-03-12 | $22.88 | $32.00 | 29,700 | — | — |
| 1993-03-11 | $22.88 | $32.00 | 32,500 | — | — |
| 1993-03-10 | $23.00 | $31.86 | 17,300 | — | — |
| 1993-03-09 | $22.25 | $30.82 | 42,400 | — | — |
| 1993-03-08 | $22.13 | $30.65 | 21,100 | — | — |
| 1993-03-05 | $22.25 | $30.82 | 9,400 | — | — |
| 1993-03-04 | $22.13 | $30.65 | 21,500 | — | — |
| 1993-03-03 | $22.25 | $30.82 | 13,300 | — | — |
| 1993-03-02 | $22.13 | $30.65 | 19,900 | — | — |
| 1993-03-01 | $22.38 | $31.00 | 11,800 | — | — |
| 1993-02-26 | $22.50 | $31.17 | 51,600 | — | — |
| 1993-02-25 | $22.50 | $31.17 | 22,900 | — | — |
| 1993-02-24 | $22.88 | $31.69 | 75,800 | — | — |
| 1993-02-23 | $22.75 | $31.52 | 43,500 | — | — |
| 1993-02-22 | $22.75 | $31.52 | 21,100 | — | — |
| 1993-02-19 | $21.88 | $30.30 | 40,800 | — | — |
| 1993-02-18 | $20.63 | $28.57 | 27,700 | — | — |
| 1993-02-17 | $20.75 | $28.75 | 14,500 | — | — |
| 1993-02-16 | $20.75 | $28.75 | 34,700 | — | — |
| 1993-02-12 | $21.25 | $29.44 | 12,400 | — | — |
| 1993-02-11 | $21.13 | $29.27 | 16,200 | — | — |
| 1993-02-10 | $21.13 | $29.27 | 32,300 | — | — |
| 1993-02-09 | $21.00 | $29.09 | 27,400 | — | — |
| 1993-02-08 | $21.25 | $29.44 | 36,200 | — | — |
| 1993-02-05 | $21.13 | $29.27 | 30,300 | — | — |
| 1993-02-04 | $21.25 | $29.44 | 59,400 | — | — |
| 1993-02-03 | $21.38 | $29.61 | 22,100 | — | — |
| 1993-02-02 | $21.38 | $29.61 | 36,800 | — | — |
| 1993-02-01 | $21.25 | $29.44 | 19,100 | — | — |
| 1993-01-29 | $20.88 | $28.92 | 32,700 | — | — |
| 1993-01-28 | $20.63 | $28.57 | 19,500 | — | — |
| 1993-01-27 | $20.38 | $28.23 | 20,800 | — | — |
| 1993-01-26 | $20.38 | $28.23 | 30,900 | — | — |
| 1993-01-25 | $20.63 | $28.57 | 23,100 | — | — |
| 1993-01-22 | $21.00 | $29.09 | 43,600 | — | — |
| 1993-01-21 | $20.88 | $28.92 | 25,400 | — | — |
| 1993-01-20 | $21.00 | $29.09 | 49,300 | — | — |
| 1993-01-19 | $21.38 | $29.61 | 49,900 | — | — |
| 1993-01-18 | $21.00 | $29.09 | 20,400 | — | — |
| 1993-01-15 | $20.75 | $28.75 | 33,900 | — | — |
| 1993-01-14 | $20.00 | $27.71 | 29,500 | — | — |
| 1993-01-13 | $20.00 | $27.71 | 18,500 | — | — |
| 1993-01-12 | $19.50 | $27.01 | 43,500 | — | — |
| 1993-01-11 | $19.50 | $27.01 | 19,700 | — | — |
| 1993-01-08 | $18.88 | $26.15 | 29,300 | — | — |
| 1993-01-07 | $19.13 | $26.49 | 22,700 | — | — |
| 1993-01-06 | $19.25 | $26.67 | 17,000 | — | — |
| 1993-01-05 | $19.50 | $27.01 | 30,700 | — | — |
| 1993-01-04 | $19.88 | $27.53 | 33,900 | — | — |