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
- 1972-06-01 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 | $18.00 | $88.06 | 3,211,400 | — | — |
| 1993-12-30 | $17.94 | $87.75 | 1,695,800 | — | — |
| 1993-12-29 | $18.13 | $88.67 | 1,358,800 | — | — |
| 1993-12-28 | $18.13 | $88.67 | 1,393,800 | — | — |
| 1993-12-27 | $18.00 | $88.06 | 2,041,400 | — | — |
| 1993-12-23 | $17.94 | $87.75 | 3,183,600 | — | — |
| 1993-12-22 | $17.69 | $86.53 | 1,507,800 | — | — |
| 1993-12-21 | $17.69 | $86.53 | 586,600 | — | — |
| 1993-12-20 | $17.81 | $87.14 | 1,465,800 | — | — |
| 1993-12-17 | $17.88 | $87.45 | 1,227,600 | — | — |
| 1993-12-16 | $17.94 | $87.75 | 2,087,400 | — | — |
| 1993-12-15 | $17.56 | $85.92 | 1,492,600 | — | — |
| 1993-12-14 | $17.75 | $86.84 | 901,000 | — | — |
| 1993-12-13 | $17.75 | $86.84 | 1,112,800 | — | — |
| 1993-12-10 | $17.94 | $87.75 | 923,400 | — | — |
| 1993-12-09 | $18.00 | $88.06 | 1,058,200 | — | — |
| 1993-12-08 | $18.00 | $88.06 | 3,638,800 | — | — |
| 1993-12-07 | $18.06 | $88.37 | 3,618,600 | — | — |
| 1993-12-06 | $18.13 | $88.67 | 1,004,000 | — | — |
| 1993-12-03 | $18.19 | $88.98 | 1,030,800 | — | — |
| 1993-12-02 | $18.44 | $90.20 | 557,400 | — | — |
| 1993-12-01 | $18.50 | $90.51 | 1,215,600 | — | — |
| 1993-11-30 | $18.44 | $90.20 | 1,006,400 | — | — |
| 1993-11-29 | $18.50 | $90.51 | 697,200 | — | — |
| 1993-11-26 | $18.63 | $91.12 | 64,600 | — | — |
| 1993-11-24 | $18.63 | $91.12 | 149,000 | — | — |
| 1993-11-23 | $18.69 | $91.42 | 907,000 | — | — |
| 1993-11-22 | $18.69 | $91.42 | 672,600 | — | — |
| 1993-11-19 | $18.56 | $90.81 | 820,400 | — | — |
| 1993-11-18 | $18.63 | $91.12 | 742,400 | — | — |
| 1993-11-17 | $18.44 | $90.20 | 855,600 | — | — |
| 1993-11-16 | $18.38 | $89.89 | 878,400 | — | — |
| 1993-11-15 | $18.13 | $88.67 | 926,400 | — | — |
| 1993-11-12 | $18.44 | $90.20 | 1,219,000 | — | — |
| 1993-11-11 | $18.38 | $89.89 | 667,000 | — | — |
| 1993-11-10 | $18.19 | $88.98 | 1,433,600 | — | — |
| 1993-11-09 | $18.31 | $89.59 | 736,000 | — | — |
| 1993-11-08 | $18.25 | $89.28 | 1,163,400 | — | — |
| 1993-11-05 | $18.06 | $88.37 | 989,400 | — | — |
| 1993-11-04 | $18.00 | $88.06 | 2,294,000 | — | — |
| 1993-11-03 | $18.19 | $88.98 | 816,800 | — | — |
| 1993-11-02 | $18.88 | $91.24 | 423,600 | — | — |
| 1993-11-01 | $19.25 | $93.05 | 979,200 | — | — |
| 1993-10-29 | $19.50 | $94.26 | 379,200 | — | — |
| 1993-10-28 | $19.25 | $93.05 | 673,400 | — | — |
| 1993-10-27 | $19.31 | $93.36 | 842,400 | — | — |
| 1993-10-26 | $19.19 | $92.75 | 555,600 | — | — |
| 1993-10-25 | $19.19 | $92.75 | 283,800 | — | — |
| 1993-10-22 | $19.38 | $93.66 | 356,400 | — | — |
| 1993-10-21 | $19.50 | $94.26 | 556,600 | — | — |
| 1993-10-20 | $19.25 | $93.05 | 331,400 | — | — |
| 1993-10-19 | $19.38 | $93.66 | 720,400 | — | — |
| 1993-10-18 | $19.44 | $93.96 | 765,400 | — | — |
| 1993-10-15 | $19.50 | $94.26 | 720,200 | — | — |
| 1993-10-14 | $19.50 | $94.26 | 422,400 | — | — |
| 1993-10-13 | $19.38 | $93.66 | 685,000 | — | — |
| 1993-10-12 | $19.19 | $92.75 | 619,200 | — | — |
| 1993-10-11 | $19.13 | $92.45 | 152,200 | — | — |
| 1993-10-08 | $19.19 | $92.75 | 626,000 | — | — |
| 1993-10-07 | $19.25 | $93.05 | 1,304,800 | — | — |
| 1993-10-06 | $19.56 | $94.56 | 488,400 | — | — |
| 1993-10-05 | $19.38 | $93.66 | 453,000 | — | — |
| 1993-10-04 | $19.50 | $94.26 | 381,400 | — | — |
| 1993-10-01 | $19.56 | $94.56 | 268,400 | — | — |
| 1993-09-30 | $19.38 | $93.66 | 343,400 | — | — |
| 1993-09-29 | $19.44 | $93.96 | 823,600 | — | — |
| 1993-09-28 | $19.63 | $94.87 | 251,000 | — | — |
| 1993-09-27 | $19.69 | $95.17 | 790,200 | — | — |
| 1993-09-24 | $19.50 | $94.26 | 512,400 | — | — |
| 1993-09-23 | $19.44 | $93.96 | 250,400 | — | — |
| 1993-09-22 | $19.56 | $94.56 | 391,800 | — | — |
| 1993-09-21 | $19.25 | $93.05 | 551,600 | — | — |
| 1993-09-20 | $19.56 | $94.56 | 833,600 | — | — |
| 1993-09-17 | $19.88 | $96.07 | 1,512,600 | — | — |
| 1993-09-16 | $19.56 | $94.56 | 504,000 | — | — |
| 1993-09-15 | $19.63 | $94.87 | 762,600 | — | — |
| 1993-09-14 | $19.56 | $94.56 | 345,200 | — | — |
| 1993-09-13 | $19.69 | $95.17 | 256,000 | — | — |
| 1993-09-10 | $19.63 | $94.87 | 242,200 | — | — |
| 1993-09-09 | $19.50 | $94.26 | 400,600 | — | — |
| 1993-09-08 | $19.75 | $95.47 | 268,600 | — | — |
| 1993-09-07 | $19.69 | $95.17 | 253,200 | — | — |
| 1993-09-03 | $19.69 | $95.17 | 284,800 | — | — |
| 1993-09-02 | $19.75 | $95.47 | 347,600 | — | — |
| 1993-09-01 | $19.88 | $96.07 | 548,800 | — | — |
| 1993-08-31 | $19.81 | $95.77 | 265,000 | — | — |
| 1993-08-30 | $19.63 | $94.87 | 263,600 | — | — |
| 1993-08-27 | $19.44 | $93.96 | 232,800 | — | — |
| 1993-08-26 | $19.44 | $93.96 | 399,200 | — | — |
| 1993-08-25 | $19.38 | $93.66 | 354,200 | — | — |
| 1993-08-24 | $19.25 | $93.05 | 229,200 | — | — |
| 1993-08-23 | $19.31 | $93.36 | 268,600 | — | — |
| 1993-08-20 | $19.38 | $93.66 | 639,200 | — | — |
| 1993-08-19 | $19.25 | $93.05 | 260,800 | — | — |
| 1993-08-18 | $19.06 | $92.15 | 189,000 | — | — |
| 1993-08-17 | $19.25 | $93.05 | 314,800 | — | — |
| 1993-08-16 | $19.25 | $93.05 | 279,400 | — | — |
| 1993-08-13 | $19.19 | $92.75 | 202,200 | — | — |
| 1993-08-12 | $19.13 | $92.45 | 797,200 | — | — |
| 1993-08-11 | $19.13 | $92.45 | 744,400 | — | — |
| 1993-08-10 | $19.00 | $91.84 | 235,000 | — | — |
| 1993-08-09 | $18.94 | $91.54 | 961,400 | — | — |
| 1993-08-06 | $19.06 | $91.18 | 234,400 | — | — |
| 1993-08-05 | $19.19 | $91.78 | 308,600 | — | — |
| 1993-08-04 | $18.94 | $90.58 | 256,200 | — | — |
| 1993-08-03 | $19.00 | $90.88 | 566,600 | — | — |
| 1993-08-02 | $19.13 | $91.48 | 589,600 | — | — |
| 1993-07-30 | $18.56 | $88.79 | 431,200 | — | — |
| 1993-07-29 | $18.63 | $89.09 | 550,800 | — | — |
| 1993-07-28 | $18.50 | $88.49 | 328,600 | — | — |
| 1993-07-27 | $18.56 | $88.79 | 304,600 | — | — |
| 1993-07-26 | $18.69 | $89.39 | 545,200 | — | — |
| 1993-07-23 | $18.75 | $89.69 | 293,800 | — | — |
| 1993-07-22 | $18.69 | $89.39 | 297,400 | — | — |
| 1993-07-21 | $18.69 | $89.39 | 1,000,800 | — | — |
| 1993-07-20 | $18.38 | $87.89 | 247,200 | — | — |
| 1993-07-19 | $18.50 | $88.49 | 321,400 | — | — |
| 1993-07-16 | $18.56 | $88.79 | 417,400 | — | — |
| 1993-07-15 | $18.63 | $89.09 | 373,800 | — | — |
| 1993-07-14 | $18.75 | $89.69 | 578,800 | — | — |
| 1993-07-13 | $18.69 | $89.39 | 439,200 | — | — |
| 1993-07-12 | $18.81 | $89.98 | 260,400 | — | — |
| 1993-07-09 | $18.63 | $89.09 | 554,000 | — | — |
| 1993-07-08 | $18.56 | $88.79 | 282,200 | — | — |
| 1993-07-07 | $18.38 | $87.89 | 233,800 | — | — |
| 1993-07-06 | $18.25 | $87.29 | 210,600 | — | — |
| 1993-07-02 | $18.31 | $87.59 | 210,800 | — | — |
| 1993-07-01 | $18.25 | $87.29 | 886,800 | — | — |
| 1993-06-30 | $18.13 | $86.70 | 520,400 | — | — |
| 1993-06-29 | $18.25 | $87.29 | 302,800 | — | — |
| 1993-06-28 | $18.19 | $86.99 | 428,800 | — | — |
| 1993-06-25 | $17.94 | $85.80 | 371,000 | — | — |
| 1993-06-24 | $17.88 | $85.50 | 413,200 | — | — |
| 1993-06-23 | $17.63 | $84.30 | 760,200 | — | — |
| 1993-06-22 | $17.44 | $83.41 | 591,200 | — | — |
| 1993-06-21 | $17.31 | $82.81 | 753,000 | — | — |
| 1993-06-18 | $17.06 | $81.61 | 976,000 | — | — |
| 1993-06-17 | $17.25 | $82.51 | 357,000 | — | — |
| 1993-06-16 | $17.25 | $82.51 | 195,400 | — | — |
| 1993-06-15 | $17.25 | $82.51 | 241,400 | — | — |
| 1993-06-14 | $17.25 | $82.51 | 558,800 | — | — |
| 1993-06-11 | $17.31 | $82.81 | 329,200 | — | — |
| 1993-06-10 | $17.25 | $82.51 | 1,026,400 | — | — |
| 1993-06-09 | $17.31 | $82.81 | 261,400 | — | — |
| 1993-06-08 | $17.31 | $82.81 | 368,200 | — | — |
| 1993-06-07 | $17.38 | $83.11 | 298,800 | — | — |
| 1993-06-04 | $17.44 | $83.41 | 368,000 | — | — |
| 1993-06-03 | $17.50 | $83.71 | 403,200 | — | — |
| 1993-06-02 | $17.50 | $83.71 | 1,094,000 | — | — |
| 1993-06-01 | $17.38 | $83.11 | 2,068,400 | — | — |
| 1993-05-28 | $17.31 | $82.81 | 391,800 | — | — |
| 1993-05-27 | $17.31 | $82.81 | 304,800 | — | — |
| 1993-05-26 | $17.44 | $83.41 | 1,354,000 | — | — |
| 1993-05-25 | $17.25 | $82.51 | 813,600 | — | — |
| 1993-05-24 | $17.25 | $82.51 | 517,600 | — | — |
| 1993-05-21 | $17.19 | $82.21 | 674,800 | — | — |
| 1993-05-20 | $17.25 | $82.51 | 549,000 | — | — |
| 1993-05-19 | $17.13 | $81.91 | 852,400 | — | — |
| 1993-05-18 | $16.75 | $80.12 | 837,200 | — | — |
| 1993-05-17 | $16.81 | $80.42 | 333,200 | — | — |
| 1993-05-14 | $16.75 | $80.12 | 511,600 | — | — |
| 1993-05-13 | $16.69 | $79.82 | 542,400 | — | — |
| 1993-05-12 | $17.19 | $82.21 | 278,200 | — | — |
| 1993-05-11 | $17.31 | $82.81 | 259,600 | — | — |
| 1993-05-10 | $17.25 | $82.51 | 552,200 | — | — |
| 1993-05-07 | $17.25 | $82.51 | 580,600 | — | — |
| 1993-05-06 | $17.44 | $83.41 | 826,000 | — | — |
| 1993-05-05 | $17.56 | $84.00 | 1,072,200 | — | — |
| 1993-05-04 | $17.69 | $84.60 | 408,000 | — | — |
| 1993-05-03 | $17.50 | $83.71 | 805,200 | — | — |
| 1993-04-30 | $17.75 | $83.95 | 340,400 | — | — |
| 1993-04-29 | $17.75 | $83.95 | 1,537,600 | — | — |
| 1993-04-28 | $17.94 | $84.83 | 499,200 | — | — |
| 1993-04-27 | $18.06 | $85.42 | 475,200 | — | — |
| 1993-04-26 | $18.13 | $85.72 | 1,557,600 | — | — |
| 1993-04-23 | $18.13 | $85.72 | 454,200 | — | — |
| 1993-04-22 | $18.25 | $86.31 | 545,400 | — | — |
| 1993-04-21 | $18.31 | $86.61 | 1,342,400 | — | — |
| 1993-04-20 | $18.13 | $85.72 | 836,600 | — | — |
| 1993-04-19 | $18.75 | $88.67 | 639,800 | — | — |
| 1993-04-16 | $19.00 | $89.86 | 923,800 | — | — |
| 1993-04-15 | $18.63 | $88.08 | 478,600 | — | — |
| 1993-04-14 | $18.69 | $88.38 | 336,600 | — | — |
| 1993-04-13 | $18.50 | $87.49 | 704,400 | — | — |
| 1993-04-12 | $18.50 | $87.49 | 572,400 | — | — |
| 1993-04-08 | $18.19 | $86.01 | 227,800 | — | — |
| 1993-04-07 | $18.00 | $85.13 | 366,200 | — | — |
| 1993-04-06 | $17.94 | $84.83 | 391,600 | — | — |
| 1993-04-05 | $17.69 | $83.65 | 327,600 | — | — |
| 1993-04-02 | $17.69 | $83.65 | 298,200 | — | — |
| 1993-04-01 | $17.75 | $83.95 | 394,000 | — | — |
| 1993-03-31 | $17.69 | $83.65 | 643,600 | — | — |
| 1993-03-30 | $17.88 | $84.54 | 806,800 | — | — |
| 1993-03-29 | $17.88 | $84.54 | 335,400 | — | — |
| 1993-03-26 | $17.94 | $84.83 | 417,400 | — | — |
| 1993-03-25 | $17.75 | $83.95 | 808,200 | — | — |
| 1993-03-24 | $17.81 | $84.24 | 1,141,800 | — | — |
| 1993-03-23 | $17.63 | $83.35 | 618,400 | — | — |
| 1993-03-22 | $17.31 | $81.88 | 505,400 | — | — |
| 1993-03-19 | $17.50 | $82.76 | 716,400 | — | — |
| 1993-03-18 | $17.50 | $82.76 | 320,200 | — | — |
| 1993-03-17 | $17.56 | $83.06 | 284,400 | — | — |
| 1993-03-16 | $17.69 | $83.65 | 154,800 | — | — |
| 1993-03-15 | $17.56 | $83.06 | 366,600 | — | — |
| 1993-03-12 | $17.50 | $82.76 | 567,800 | — | — |
| 1993-03-11 | $17.69 | $83.65 | 550,400 | — | — |
| 1993-03-10 | $17.69 | $83.65 | 832,600 | — | — |
| 1993-03-09 | $17.56 | $83.06 | 628,400 | — | — |
| 1993-03-08 | $17.81 | $84.24 | 530,400 | — | — |
| 1993-03-05 | $17.88 | $84.54 | 604,600 | — | — |
| 1993-03-04 | $18.06 | $85.42 | 671,400 | — | — |
| 1993-03-03 | $18.13 | $85.72 | 479,600 | — | — |
| 1993-03-02 | $18.00 | $85.13 | 436,600 | — | — |
| 1993-03-01 | $18.00 | $85.13 | 648,400 | — | — |
| 1993-02-26 | $18.06 | $85.42 | 361,000 | — | — |
| 1993-02-25 | $17.75 | $83.95 | 475,000 | — | — |
| 1993-02-24 | $17.88 | $84.54 | 332,200 | — | — |
| 1993-02-23 | $18.06 | $85.42 | 353,000 | — | — |
| 1993-02-22 | $18.06 | $85.42 | 405,600 | — | — |
| 1993-02-19 | $17.75 | $83.95 | 869,000 | — | — |
| 1993-02-18 | $17.69 | $83.65 | 429,800 | — | — |
| 1993-02-17 | $17.44 | $82.47 | 511,000 | — | — |
| 1993-02-16 | $17.06 | $80.69 | 1,290,000 | — | — |
| 1993-02-12 | $17.25 | $81.58 | 437,200 | — | — |
| 1993-02-11 | $17.38 | $82.17 | 269,400 | — | — |
| 1993-02-10 | $17.25 | $81.58 | 336,800 | — | — |
| 1993-02-09 | $17.44 | $82.47 | 239,800 | — | — |
| 1993-02-08 | $17.44 | $82.47 | 1,264,000 | — | — |
| 1993-02-05 | $17.63 | $83.35 | 1,583,400 | — | — |
| 1993-02-04 | $18.06 | $84.48 | 1,033,200 | — | — |
| 1993-02-03 | $17.81 | $83.31 | 824,800 | — | — |
| 1993-02-02 | $17.56 | $82.14 | 479,200 | — | — |
| 1993-02-01 | $17.38 | $81.26 | 1,027,600 | — | — |
| 1993-01-29 | $17.38 | $81.26 | 414,800 | — | — |
| 1993-01-28 | $17.19 | $80.38 | 210,800 | — | — |
| 1993-01-27 | $17.19 | $80.38 | 902,400 | — | — |
| 1993-01-26 | $17.06 | $79.80 | 501,600 | — | — |
| 1993-01-25 | $17.13 | $80.09 | 1,201,000 | — | — |
| 1993-01-22 | $17.13 | $80.09 | 468,000 | — | — |
| 1993-01-21 | $17.00 | $79.51 | 1,071,200 | — | — |
| 1993-01-20 | $16.81 | $78.63 | 709,000 | — | — |
| 1993-01-19 | $16.94 | $79.22 | 230,200 | — | — |
| 1993-01-18 | $17.00 | $79.51 | 356,400 | — | — |
| 1993-01-15 | $16.94 | $79.22 | 670,600 | — | — |
| 1993-01-14 | $17.06 | $79.80 | 945,000 | — | — |
| 1993-01-13 | $16.81 | $78.63 | 402,000 | — | — |
| 1993-01-12 | $16.63 | $77.75 | 685,800 | — | — |
| 1993-01-11 | $16.56 | $77.46 | 714,000 | — | — |
| 1993-01-08 | $16.25 | $76.00 | 319,200 | — | — |
| 1993-01-07 | $16.31 | $76.29 | 869,800 | — | — |
| 1993-01-06 | $16.50 | $77.17 | 1,023,000 | — | — |
| 1993-01-05 | $16.50 | $77.17 | 314,200 | — | — |
| 1993-01-04 | $16.50 | $77.17 | 840,400 | — | — |