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
- 1973-02-21 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 | $23.75 | $51.02 | 151,800 | — | — |
| 1993-12-30 | $24.00 | $51.55 | 377,800 | — | — |
| 1993-12-29 | $24.38 | $52.36 | 211,400 | — | — |
| 1993-12-28 | $24.38 | $52.36 | 446,000 | — | — |
| 1993-12-27 | $24.13 | $51.82 | 340,800 | — | — |
| 1993-12-23 | $23.88 | $51.29 | 211,900 | — | — |
| 1993-12-22 | $23.75 | $51.02 | 331,600 | — | — |
| 1993-12-21 | $23.38 | $50.21 | 200,900 | — | — |
| 1993-12-20 | $23.50 | $50.48 | 209,900 | — | — |
| 1993-12-17 | $23.25 | $49.94 | 381,600 | — | — |
| 1993-12-16 | $22.75 | $48.87 | 358,500 | — | — |
| 1993-12-15 | $22.63 | $48.60 | 247,400 | — | — |
| 1993-12-14 | $22.50 | $48.33 | 422,600 | — | — |
| 1993-12-13 | $22.88 | $49.14 | 408,300 | — | — |
| 1993-12-10 | $22.75 | $48.87 | 456,900 | — | — |
| 1993-12-09 | $23.00 | $49.41 | 230,600 | — | — |
| 1993-12-08 | $23.25 | $49.94 | 219,600 | — | — |
| 1993-12-07 | $23.38 | $50.21 | 390,500 | — | — |
| 1993-12-06 | $23.50 | $50.48 | 147,800 | — | — |
| 1993-12-03 | $23.38 | $50.21 | 153,800 | — | — |
| 1993-12-02 | $23.50 | $50.48 | 142,300 | — | — |
| 1993-12-01 | $23.38 | $50.21 | 152,300 | — | — |
| 1993-11-30 | $23.50 | $50.48 | 282,200 | — | — |
| 1993-11-29 | $23.50 | $50.48 | 343,400 | — | — |
| 1993-11-26 | $23.38 | $50.21 | 336,800 | — | — |
| 1993-11-24 | $23.13 | $49.67 | 425,300 | — | — |
| 1993-11-23 | $23.75 | $50.07 | 530,200 | — | — |
| 1993-11-22 | $23.25 | $49.02 | 266,000 | — | — |
| 1993-11-19 | $23.13 | $48.75 | 197,900 | — | — |
| 1993-11-18 | $23.38 | $49.28 | 368,000 | — | — |
| 1993-11-17 | $23.63 | $49.81 | 252,500 | — | — |
| 1993-11-16 | $23.75 | $50.07 | 843,900 | — | — |
| 1993-11-15 | $23.38 | $49.28 | 306,000 | — | — |
| 1993-11-12 | $24.00 | $50.60 | 316,900 | — | — |
| 1993-11-11 | $24.13 | $50.86 | 105,000 | — | — |
| 1993-11-10 | $24.25 | $51.13 | 112,300 | — | — |
| 1993-11-09 | $24.38 | $51.39 | 224,700 | — | — |
| 1993-11-08 | $24.38 | $51.39 | 255,400 | — | — |
| 1993-11-05 | $24.38 | $51.39 | 340,300 | — | — |
| 1993-11-04 | $23.88 | $50.34 | 425,200 | — | — |
| 1993-11-03 | $24.63 | $51.92 | 281,800 | — | — |
| 1993-11-02 | $25.63 | $54.03 | 170,700 | — | — |
| 1993-11-01 | $26.13 | $55.08 | 233,600 | — | — |
| 1993-10-29 | $26.25 | $55.34 | 339,500 | — | — |
| 1993-10-28 | $26.00 | $54.82 | 449,900 | — | — |
| 1993-10-27 | $26.00 | $54.82 | 170,100 | — | — |
| 1993-10-26 | $26.25 | $55.34 | 109,200 | — | — |
| 1993-10-25 | $26.25 | $55.34 | 168,500 | — | — |
| 1993-10-22 | $26.50 | $55.87 | 126,600 | — | — |
| 1993-10-21 | $26.75 | $56.40 | 81,100 | — | — |
| 1993-10-20 | $27.00 | $56.92 | 78,200 | — | — |
| 1993-10-19 | $27.25 | $57.45 | 100,500 | — | — |
| 1993-10-18 | $27.13 | $57.19 | 124,100 | — | — |
| 1993-10-15 | $27.25 | $57.45 | 149,100 | — | — |
| 1993-10-14 | $26.88 | $56.66 | 197,700 | — | — |
| 1993-10-13 | $26.50 | $55.87 | 298,000 | — | — |
| 1993-10-12 | $26.75 | $56.40 | 70,100 | — | — |
| 1993-10-11 | $26.75 | $56.40 | 110,700 | — | — |
| 1993-10-08 | $26.75 | $56.40 | 132,600 | — | — |
| 1993-10-07 | $26.75 | $56.40 | 235,400 | — | — |
| 1993-10-06 | $26.88 | $56.66 | 184,100 | — | — |
| 1993-10-05 | $26.75 | $56.40 | 272,800 | — | — |
| 1993-10-04 | $26.88 | $56.66 | 703,800 | — | — |
| 1993-10-01 | $26.75 | $56.40 | 727,300 | — | — |
| 1993-09-30 | $26.38 | $55.61 | 269,600 | — | — |
| 1993-09-29 | $26.63 | $56.13 | 395,100 | — | — |
| 1993-09-28 | $26.63 | $56.13 | 190,400 | — | — |
| 1993-09-27 | $26.75 | $56.40 | 371,700 | — | — |
| 1993-09-24 | $26.50 | $55.87 | 232,000 | — | — |
| 1993-09-23 | $26.75 | $56.40 | 147,400 | — | — |
| 1993-09-22 | $26.75 | $56.40 | 122,500 | — | — |
| 1993-09-21 | $27.00 | $56.92 | 315,300 | — | — |
| 1993-09-20 | $27.00 | $56.92 | 241,400 | — | — |
| 1993-09-17 | $26.75 | $56.40 | 121,000 | — | — |
| 1993-09-16 | $26.75 | $56.40 | 85,700 | — | — |
| 1993-09-15 | $27.00 | $56.92 | 177,300 | — | — |
| 1993-09-14 | $27.00 | $56.92 | 107,600 | — | — |
| 1993-09-13 | $27.25 | $57.45 | 142,600 | — | — |
| 1993-09-10 | $27.00 | $56.92 | 146,400 | — | — |
| 1993-09-09 | $27.00 | $56.92 | 147,600 | — | — |
| 1993-09-08 | $27.13 | $57.19 | 139,700 | — | — |
| 1993-09-07 | $27.25 | $57.45 | 111,600 | — | — |
| 1993-09-03 | $27.38 | $57.71 | 196,000 | — | — |
| 1993-09-02 | $27.38 | $57.71 | 68,300 | — | — |
| 1993-09-01 | $27.25 | $57.45 | 105,000 | — | — |
| 1993-08-31 | $27.38 | $57.71 | 108,900 | — | — |
| 1993-08-30 | $27.38 | $57.71 | 68,600 | — | — |
| 1993-08-27 | $27.50 | $57.98 | 214,200 | — | — |
| 1993-08-26 | $27.13 | $57.19 | 260,600 | — | — |
| 1993-08-25 | $27.63 | $57.31 | 647,600 | — | — |
| 1993-08-24 | $27.75 | $57.57 | 175,000 | — | — |
| 1993-08-23 | $27.75 | $57.57 | 70,000 | — | — |
| 1993-08-20 | $27.75 | $57.57 | 148,000 | — | — |
| 1993-08-19 | $27.63 | $57.31 | 107,000 | — | — |
| 1993-08-18 | $27.75 | $57.57 | 524,400 | — | — |
| 1993-08-17 | $28.00 | $58.09 | 235,600 | — | — |
| 1993-08-16 | $27.75 | $57.57 | 137,400 | — | — |
| 1993-08-13 | $27.75 | $57.57 | 121,800 | — | — |
| 1993-08-12 | $27.88 | $57.83 | 123,400 | — | — |
| 1993-08-11 | $27.88 | $57.83 | 70,000 | — | — |
| 1993-08-10 | $28.00 | $58.09 | 207,900 | — | — |
| 1993-08-09 | $27.75 | $57.57 | 212,300 | — | — |
| 1993-08-06 | $27.63 | $57.31 | 142,500 | — | — |
| 1993-08-05 | $27.63 | $57.31 | 254,200 | — | — |
| 1993-08-04 | $27.63 | $57.31 | 117,600 | — | — |
| 1993-08-03 | $27.38 | $56.80 | 113,200 | — | — |
| 1993-08-02 | $27.38 | $56.80 | 115,700 | — | — |
| 1993-07-30 | $27.13 | $56.28 | 2,194,800 | — | — |
| 1993-07-29 | $27.38 | $56.80 | 128,800 | — | — |
| 1993-07-28 | $27.25 | $56.54 | 158,300 | — | — |
| 1993-07-27 | $27.50 | $57.05 | 149,000 | — | — |
| 1993-07-26 | $27.38 | $56.80 | 378,300 | — | — |
| 1993-07-23 | $26.75 | $55.50 | 54,600 | — | — |
| 1993-07-22 | $26.88 | $55.76 | 52,800 | — | — |
| 1993-07-21 | $26.75 | $55.50 | 196,300 | — | — |
| 1993-07-20 | $26.75 | $55.50 | 195,800 | — | — |
| 1993-07-19 | $27.00 | $56.02 | 122,600 | — | — |
| 1993-07-16 | $26.88 | $55.76 | 120,700 | — | — |
| 1993-07-15 | $26.50 | $54.98 | 90,700 | — | — |
| 1993-07-14 | $26.88 | $55.76 | 245,100 | — | — |
| 1993-07-13 | $27.00 | $56.02 | 105,000 | — | — |
| 1993-07-12 | $27.13 | $56.28 | 91,200 | — | — |
| 1993-07-09 | $27.13 | $56.28 | 164,400 | — | — |
| 1993-07-08 | $27.00 | $56.02 | 96,700 | — | — |
| 1993-07-07 | $27.13 | $56.28 | 150,800 | — | — |
| 1993-07-06 | $26.88 | $55.76 | 135,200 | — | — |
| 1993-07-02 | $27.13 | $56.28 | 136,600 | — | — |
| 1993-07-01 | $27.00 | $56.02 | 165,800 | — | — |
| 1993-06-30 | $26.88 | $55.76 | 167,000 | — | — |
| 1993-06-29 | $27.13 | $56.28 | 225,700 | — | — |
| 1993-06-28 | $27.00 | $56.02 | 242,100 | — | — |
| 1993-06-25 | $26.50 | $54.98 | 74,300 | — | — |
| 1993-06-24 | $26.50 | $54.98 | 233,500 | — | — |
| 1993-06-23 | $26.25 | $54.46 | 163,800 | — | — |
| 1993-06-22 | $26.13 | $54.20 | 235,200 | — | — |
| 1993-06-21 | $26.13 | $54.20 | 4,855,500 | — | — |
| 1993-06-18 | $26.13 | $54.20 | 111,900 | — | — |
| 1993-06-17 | $26.13 | $54.20 | 284,800 | — | — |
| 1993-06-16 | $26.00 | $53.94 | 260,500 | — | — |
| 1993-06-15 | $25.75 | $53.42 | 254,300 | — | — |
| 1993-06-14 | $25.75 | $53.42 | 193,700 | — | — |
| 1993-06-11 | $25.75 | $53.42 | 158,500 | — | — |
| 1993-06-10 | $25.75 | $53.42 | 339,000 | — | — |
| 1993-06-09 | $25.50 | $52.91 | 222,000 | — | — |
| 1993-06-08 | $25.25 | $52.39 | 21,900 | — | — |
| 1993-06-07 | $25.63 | $53.16 | 205,700 | — | — |
| 1993-06-04 | $25.38 | $52.65 | 258,500 | — | — |
| 1993-06-03 | $25.50 | $52.91 | 524,100 | — | — |
| 1993-06-02 | $25.63 | $53.16 | 225,200 | — | — |
| 1993-06-01 | $26.63 | $55.24 | 560,100 | — | — |
| 1993-05-28 | $26.63 | $55.24 | 68,200 | — | — |
| 1993-05-27 | $26.88 | $55.76 | 108,300 | — | — |
| 1993-05-26 | $26.75 | $55.50 | 327,200 | — | — |
| 1993-05-25 | $26.75 | $55.50 | 171,100 | — | — |
| 1993-05-24 | $26.88 | $54.85 | 648,100 | — | — |
| 1993-05-21 | $26.88 | $54.85 | 83,000 | — | — |
| 1993-05-20 | $26.63 | $54.34 | 163,200 | — | — |
| 1993-05-19 | $26.63 | $54.34 | 180,200 | — | — |
| 1993-05-18 | $26.75 | $54.59 | 152,200 | — | — |
| 1993-05-17 | $26.88 | $54.85 | 285,500 | — | — |
| 1993-05-14 | $27.13 | $55.36 | 94,100 | — | — |
| 1993-05-13 | $27.50 | $56.12 | 173,000 | — | — |
| 1993-05-12 | $27.88 | $56.89 | 97,500 | — | — |
| 1993-05-11 | $28.13 | $57.40 | 114,900 | — | — |
| 1993-05-10 | $28.25 | $57.65 | 157,200 | — | — |
| 1993-05-07 | $28.13 | $57.40 | 322,500 | — | — |
| 1993-05-06 | $28.00 | $57.14 | 169,900 | — | — |
| 1993-05-05 | $28.25 | $57.65 | 153,000 | — | — |
| 1993-05-04 | $28.13 | $57.40 | 181,900 | — | — |
| 1993-05-03 | $27.63 | $56.38 | 109,600 | — | — |
| 1993-04-30 | $27.50 | $56.12 | 173,100 | — | — |
| 1993-04-29 | $27.50 | $56.12 | 104,100 | — | — |
| 1993-04-28 | $27.63 | $56.38 | 104,700 | — | — |
| 1993-04-27 | $27.88 | $56.89 | 72,200 | — | — |
| 1993-04-26 | $27.63 | $56.38 | 83,400 | — | — |
| 1993-04-23 | $27.63 | $56.38 | 153,400 | — | — |
| 1993-04-22 | $27.88 | $56.89 | 46,900 | — | — |
| 1993-04-21 | $28.13 | $57.40 | 115,900 | — | — |
| 1993-04-20 | $27.75 | $56.63 | 203,800 | — | — |
| 1993-04-19 | $28.25 | $57.65 | 165,100 | — | — |
| 1993-04-16 | $28.50 | $58.16 | 228,700 | — | — |
| 1993-04-15 | $28.38 | $57.91 | 137,700 | — | — |
| 1993-04-14 | $28.13 | $57.40 | 125,500 | — | — |
| 1993-04-13 | $28.13 | $57.40 | 138,300 | — | — |
| 1993-04-12 | $27.75 | $56.63 | 159,500 | — | — |
| 1993-04-08 | $27.63 | $56.38 | 188,400 | — | — |
| 1993-04-07 | $27.63 | $56.38 | 51,700 | — | — |
| 1993-04-06 | $27.75 | $56.63 | 89,600 | — | — |
| 1993-04-05 | $27.75 | $56.63 | 123,800 | — | — |
| 1993-04-02 | $27.38 | $55.87 | 137,700 | — | — |
| 1993-04-01 | $27.63 | $56.38 | 180,600 | — | — |
| 1993-03-31 | $27.63 | $56.38 | 224,000 | — | — |
| 1993-03-30 | $27.75 | $56.63 | 129,000 | — | — |
| 1993-03-29 | $27.50 | $56.12 | 107,700 | — | — |
| 1993-03-26 | $27.50 | $56.12 | 69,400 | — | — |
| 1993-03-25 | $27.50 | $56.12 | 150,100 | — | — |
| 1993-03-24 | $27.25 | $55.61 | 65,200 | — | — |
| 1993-03-23 | $27.25 | $55.61 | 79,900 | — | — |
| 1993-03-22 | $27.38 | $55.87 | 56,100 | — | — |
| 1993-03-19 | $27.38 | $55.87 | 281,500 | — | — |
| 1993-03-18 | $27.50 | $56.12 | 177,900 | — | — |
| 1993-03-17 | $27.13 | $55.36 | 234,300 | — | — |
| 1993-03-16 | $26.63 | $54.34 | 500,000 | — | — |
| 1993-03-15 | $26.88 | $54.85 | 70,800 | — | — |
| 1993-03-12 | $27.00 | $55.10 | 78,700 | — | — |
| 1993-03-11 | $27.25 | $55.61 | 72,500 | — | — |
| 1993-03-10 | $27.50 | $56.12 | 90,200 | — | — |
| 1993-03-09 | $27.50 | $56.12 | 175,000 | — | — |
| 1993-03-08 | $27.63 | $56.38 | 109,900 | — | — |
| 1993-03-05 | $27.63 | $56.38 | 111,300 | — | — |
| 1993-03-04 | $27.88 | $56.89 | 741,700 | — | — |
| 1993-03-03 | $28.00 | $57.14 | 195,100 | — | — |
| 1993-03-02 | $27.75 | $56.63 | 1,182,200 | — | — |
| 1993-03-01 | $28.00 | $57.14 | 177,300 | — | — |
| 1993-02-26 | $27.63 | $56.38 | 200,500 | — | — |
| 1993-02-25 | $27.88 | $56.89 | 301,700 | — | — |
| 1993-02-24 | $28.00 | $57.14 | 189,600 | — | — |
| 1993-02-23 | $28.00 | $57.14 | 315,600 | — | — |
| 1993-02-22 | $28.75 | $57.77 | 704,700 | — | — |
| 1993-02-19 | $28.25 | $56.77 | 79,400 | — | — |
| 1993-02-18 | $27.88 | $56.02 | 337,400 | — | — |
| 1993-02-17 | $27.75 | $55.76 | 202,900 | — | — |
| 1993-02-16 | $27.75 | $55.76 | 234,000 | — | — |
| 1993-02-12 | $28.25 | $56.77 | 177,700 | — | — |
| 1993-02-11 | $27.75 | $55.76 | 98,500 | — | — |
| 1993-02-10 | $28.00 | $56.27 | 309,800 | — | — |
| 1993-02-09 | $27.63 | $55.51 | 149,600 | — | — |
| 1993-02-08 | $27.75 | $55.76 | 132,300 | — | — |
| 1993-02-05 | $27.88 | $56.02 | 119,700 | — | — |
| 1993-02-04 | $28.13 | $56.52 | 432,100 | — | — |
| 1993-02-03 | $28.00 | $56.27 | 197,300 | — | — |
| 1993-02-02 | $27.50 | $55.26 | 240,700 | — | — |
| 1993-02-01 | $27.38 | $55.01 | 123,100 | — | — |
| 1993-01-29 | $27.25 | $54.76 | 126,500 | — | — |
| 1993-01-28 | $26.88 | $54.01 | 113,600 | — | — |
| 1993-01-27 | $26.88 | $54.01 | 113,000 | — | — |
| 1993-01-26 | $26.75 | $53.75 | 135,000 | — | — |
| 1993-01-25 | $26.63 | $53.50 | 86,400 | — | — |
| 1993-01-22 | $26.50 | $53.25 | 99,400 | — | — |
| 1993-01-21 | $26.75 | $53.75 | 117,300 | — | — |
| 1993-01-20 | $26.75 | $53.75 | 124,600 | — | — |
| 1993-01-19 | $26.75 | $53.75 | 78,700 | — | — |
| 1993-01-18 | $26.75 | $53.75 | 52,700 | — | — |
| 1993-01-15 | $26.75 | $53.75 | 99,700 | — | — |
| 1993-01-14 | $26.63 | $53.50 | 113,300 | — | — |
| 1993-01-13 | $26.63 | $53.50 | 203,800 | — | — |
| 1993-01-12 | $26.38 | $53.00 | 276,100 | — | — |
| 1993-01-11 | $26.13 | $52.50 | 101,800 | — | — |
| 1993-01-08 | $25.63 | $51.49 | 188,600 | — | — |
| 1993-01-07 | $26.00 | $52.25 | 176,400 | — | — |
| 1993-01-06 | $26.50 | $53.25 | 107,100 | — | — |
| 1993-01-05 | $26.38 | $53.00 | 280,900 | — | — |
| 1993-01-04 | $26.63 | $53.50 | 182,800 | — | — |