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
- 1987-01-13 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 | $27.71 | $32.03 | 15,780 | — | — |
| 1993-12-30 | $28.33 | $32.75 | 14,340 | — | — |
| 1993-12-29 | $27.50 | $31.79 | 8,160 | — | — |
| 1993-12-28 | $27.29 | $31.55 | 22,080 | — | — |
| 1993-12-27 | $25.63 | $29.62 | 18,000 | — | — |
| 1993-12-23 | $24.58 | $28.42 | 2,220 | — | — |
| 1993-12-22 | $24.17 | $27.93 | 6,900 | — | — |
| 1993-12-21 | $23.96 | $27.69 | 6,360 | — | — |
| 1993-12-20 | $23.54 | $27.21 | 300 | — | — |
| 1993-12-17 | $23.75 | $27.45 | 4,020 | — | — |
| 1993-12-16 | $23.96 | $27.69 | 3,900 | — | — |
| 1993-12-15 | $23.54 | $27.21 | 8,100 | — | — |
| 1993-12-14 | $23.33 | $26.97 | 8,280 | — | — |
| 1993-12-13 | $23.96 | $27.69 | 5,820 | — | — |
| 1993-12-10 | $24.38 | $28.18 | 5,460 | — | — |
| 1993-12-09 | $24.38 | $28.18 | 8,640 | — | — |
| 1993-12-08 | $24.38 | $28.18 | 11,880 | — | — |
| 1993-12-07 | $24.38 | $28.18 | 18,840 | — | — |
| 1993-12-06 | $24.17 | $27.93 | 20,220 | — | — |
| 1993-12-03 | $24.17 | $27.93 | 20,640 | — | — |
| 1993-12-02 | $23.96 | $27.69 | 9,180 | — | — |
| 1993-12-01 | $24.17 | $27.93 | 15,060 | — | — |
| 1993-11-30 | $24.17 | $27.93 | 36,420 | — | — |
| 1993-11-29 | $22.71 | $26.25 | 8,940 | — | — |
| 1993-11-26 | $23.54 | $27.21 | 1,500 | — | — |
| 1993-11-24 | $23.54 | $27.21 | 3,300 | — | — |
| 1993-11-23 | $23.54 | $27.21 | 8,460 | — | — |
| 1993-11-22 | $23.33 | $26.97 | 9,300 | — | — |
| 1993-11-19 | $24.38 | $28.18 | 10,020 | — | — |
| 1993-11-18 | $24.58 | $28.42 | 11,160 | — | — |
| 1993-11-17 | $24.79 | $28.66 | 19,200 | — | — |
| 1993-11-16 | $24.58 | $28.42 | 12,300 | — | — |
| 1993-11-15 | $24.31 | $28.09 | 5,130 | — | — |
| 1993-11-12 | $24.86 | $28.74 | 11,430 | — | — |
| 1993-11-11 | $24.44 | $28.26 | 1,530 | — | — |
| 1993-11-10 | $24.72 | $28.58 | 14,040 | — | — |
| 1993-11-09 | $24.44 | $28.26 | 14,850 | — | — |
| 1993-11-08 | $23.61 | $27.29 | 9,360 | — | — |
| 1993-11-05 | $22.92 | $26.49 | 18,090 | — | — |
| 1993-11-04 | $23.61 | $27.29 | 15,930 | — | — |
| 1993-11-03 | $24.72 | $28.58 | 16,650 | — | — |
| 1993-11-02 | $25.14 | $29.06 | 15,030 | — | — |
| 1993-11-01 | $25.56 | $29.54 | 11,340 | — | — |
| 1993-10-29 | $25.00 | $28.90 | 3,150 | — | — |
| 1993-10-28 | $25.00 | $28.90 | 8,640 | — | — |
| 1993-10-27 | $25.14 | $29.06 | 12,960 | — | — |
| 1993-10-26 | $25.83 | $29.86 | 9,540 | — | — |
| 1993-10-25 | $25.83 | $29.86 | 29,520 | — | — |
| 1993-10-22 | $25.56 | $29.54 | 9,360 | — | — |
| 1993-10-21 | $24.86 | $28.74 | 45,270 | — | — |
| 1993-10-20 | $25.00 | $28.90 | 38,340 | — | — |
| 1993-10-19 | $24.72 | $28.58 | 34,110 | — | — |
| 1993-10-18 | $24.31 | $28.09 | 23,220 | — | — |
| 1993-10-15 | $23.33 | $26.97 | 16,200 | — | — |
| 1993-10-14 | $22.78 | $26.33 | 32,940 | — | — |
| 1993-10-13 | $22.78 | $26.33 | 15,300 | — | — |
| 1993-10-12 | $22.64 | $26.17 | 8,460 | — | — |
| 1993-10-11 | $23.06 | $26.65 | 18,450 | — | — |
| 1993-10-08 | $23.33 | $26.97 | 41,310 | — | — |
| 1993-10-07 | $21.94 | $25.37 | 54,990 | — | — |
| 1993-10-06 | $21.39 | $24.72 | 13,050 | — | — |
| 1993-10-05 | $21.25 | $24.56 | 10,170 | — | — |
| 1993-10-04 | $21.39 | $24.72 | 9,450 | — | — |
| 1993-10-01 | $21.25 | $24.56 | 11,700 | — | — |
| 1993-09-30 | $21.11 | $24.40 | 9,540 | — | — |
| 1993-09-29 | $21.25 | $24.56 | 16,380 | — | — |
| 1993-09-28 | $21.53 | $24.88 | 10,080 | — | — |
| 1993-09-27 | $20.97 | $24.24 | 19,440 | — | — |
| 1993-09-24 | $20.69 | $23.92 | 8,190 | — | — |
| 1993-09-23 | $20.56 | $23.76 | 6,930 | — | — |
| 1993-09-22 | $20.28 | $23.44 | 5,490 | — | — |
| 1993-09-21 | $20.28 | $23.44 | 10,260 | — | — |
| 1993-09-20 | $20.69 | $23.92 | 8,460 | — | — |
| 1993-09-17 | $21.39 | $24.72 | 8,370 | — | — |
| 1993-09-16 | $20.69 | $23.92 | 4,860 | — | — |
| 1993-09-15 | $20.42 | $23.60 | 17,370 | — | — |
| 1993-09-14 | $21.11 | $24.40 | 9,900 | — | — |
| 1993-09-13 | $21.39 | $24.72 | 19,260 | — | — |
| 1993-09-10 | $21.53 | $24.88 | 19,530 | — | — |
| 1993-09-09 | $20.42 | $23.60 | 19,080 | — | — |
| 1993-09-08 | $20.83 | $24.08 | 17,550 | — | — |
| 1993-09-07 | $21.67 | $25.04 | 44,280 | — | — |
| 1993-09-03 | $20.83 | $24.08 | 14,490 | — | — |
| 1993-09-02 | $20.83 | $24.08 | 31,320 | — | — |
| 1993-09-01 | $20.28 | $23.44 | 24,390 | — | — |
| 1993-08-31 | $19.03 | $21.99 | 15,300 | — | — |
| 1993-08-30 | $18.89 | $21.83 | 15,660 | — | — |
| 1993-08-27 | $18.89 | $21.83 | 18,810 | — | — |
| 1993-08-26 | $18.89 | $21.83 | 90,450 | — | — |
| 1993-08-25 | $18.19 | $21.03 | 40,950 | — | — |
| 1993-08-24 | $18.33 | $21.19 | 34,830 | — | — |
| 1993-08-23 | $17.92 | $20.71 | 10,080 | — | — |
| 1993-08-20 | $17.78 | $20.55 | 20,880 | — | — |
| 1993-08-19 | $17.50 | $20.23 | 15,030 | — | — |
| 1993-08-18 | $17.78 | $20.55 | 57,150 | — | — |
| 1993-08-17 | $17.36 | $20.07 | 34,740 | — | — |
| 1993-08-16 | $16.67 | $19.27 | 16,290 | — | — |
| 1993-08-13 | $15.97 | $18.46 | 3,150 | — | — |
| 1993-08-12 | $16.25 | $18.78 | 3,240 | — | — |
| 1993-08-11 | $16.11 | $18.62 | 18,630 | — | — |
| 1993-08-10 | $16.39 | $18.94 | 5,580 | — | — |
| 1993-08-09 | $16.39 | $18.94 | 10,260 | — | — |
| 1993-08-06 | $16.67 | $19.27 | 6,930 | — | — |
| 1993-08-05 | $16.53 | $19.10 | 9,990 | — | — |
| 1993-08-04 | $16.67 | $19.27 | 6,120 | — | — |
| 1993-08-03 | $16.67 | $19.27 | 30,150 | — | — |
| 1993-08-02 | $16.25 | $18.78 | 4,410 | — | — |
| 1993-07-30 | $15.83 | $18.30 | 8,370 | — | — |
| 1993-07-29 | $15.56 | $17.98 | 8,370 | — | — |
| 1993-07-28 | $16.25 | $18.78 | 7,020 | — | — |
| 1993-07-27 | $16.53 | $19.10 | 5,940 | — | — |
| 1993-07-26 | $16.25 | $18.78 | 14,850 | — | — |
| 1993-07-23 | $16.25 | $18.78 | 11,610 | — | — |
| 1993-07-22 | $15.97 | $18.46 | 7,020 | — | — |
| 1993-07-21 | $15.56 | $17.98 | 19,800 | — | — |
| 1993-07-20 | $15.69 | $18.14 | 6,120 | — | — |
| 1993-07-19 | $15.97 | $18.46 | 8,640 | — | — |
| 1993-07-16 | $16.25 | $18.78 | 5,130 | — | — |
| 1993-07-15 | $16.39 | $18.94 | 26,280 | — | — |
| 1993-07-14 | $16.67 | $19.27 | 33,300 | — | — |
| 1993-07-13 | $15.83 | $18.30 | 31,950 | — | — |
| 1993-07-12 | $15.00 | $17.34 | 41,490 | — | — |
| 1993-07-09 | $16.39 | $18.94 | 13,320 | — | — |
| 1993-07-08 | $16.53 | $19.10 | 15,660 | — | — |
| 1993-07-07 | $16.67 | $19.27 | 13,500 | — | — |
| 1993-07-06 | $16.94 | $19.59 | 6,930 | — | — |
| 1993-07-02 | $16.67 | $19.27 | 2,790 | — | — |
| 1993-07-01 | $16.67 | $19.27 | 38,790 | — | — |
| 1993-06-30 | $16.53 | $19.10 | 7,920 | — | — |
| 1993-06-29 | $16.53 | $19.10 | 4,590 | — | — |
| 1993-06-28 | $16.53 | $19.10 | 14,760 | — | — |
| 1993-06-25 | $16.81 | $19.43 | 28,440 | — | — |
| 1993-06-24 | $17.08 | $19.75 | 15,750 | — | — |
| 1993-06-23 | $16.67 | $19.27 | 25,200 | — | — |
| 1993-06-22 | $16.67 | $19.27 | 30,240 | — | — |
| 1993-06-21 | $16.53 | $19.10 | 16,650 | — | — |
| 1993-06-18 | $15.83 | $18.30 | 12,150 | — | — |
| 1993-06-17 | $15.83 | $18.30 | 41,850 | — | — |
| 1993-06-16 | $15.56 | $17.98 | 49,410 | — | — |
| 1993-06-15 | $15.28 | $17.66 | 13,500 | — | — |
| 1993-06-14 | $14.72 | $17.02 | 10,350 | — | — |
| 1993-06-11 | $14.44 | $16.70 | 12,870 | — | — |
| 1993-06-10 | $14.17 | $16.38 | 6,030 | — | — |
| 1993-06-09 | $14.17 | $16.38 | 5,670 | — | — |
| 1993-06-08 | $14.31 | $16.54 | 2,700 | — | — |
| 1993-06-07 | $15.00 | $17.34 | 5,670 | — | — |
| 1993-06-04 | $15.00 | $17.34 | 22,680 | — | — |
| 1993-06-03 | $15.56 | $17.98 | 12,240 | — | — |
| 1993-06-02 | $15.42 | $17.82 | 57,600 | — | — |
| 1993-06-01 | $15.14 | $17.50 | 23,310 | — | — |
| 1993-05-28 | $13.06 | $15.09 | 28,440 | — | — |
| 1993-05-27 | $12.92 | $14.93 | 6,660 | — | — |
| 1993-05-26 | $13.19 | $15.25 | 13,590 | — | — |
| 1993-05-25 | $13.19 | $15.25 | 4,140 | — | — |
| 1993-05-24 | $13.33 | $15.41 | 3,960 | — | — |
| 1993-05-21 | $13.61 | $15.73 | 4,590 | — | — |
| 1993-05-20 | $13.33 | $15.41 | 4,230 | — | — |
| 1993-05-19 | $13.75 | $15.89 | 6,390 | — | — |
| 1993-05-18 | $14.03 | $16.21 | 6,750 | — | — |
| 1993-05-17 | $13.75 | $15.89 | 20,790 | — | — |
| 1993-05-14 | $13.47 | $15.57 | 24,120 | — | — |
| 1993-05-13 | $13.75 | $15.89 | 7,200 | — | — |
| 1993-05-12 | $14.31 | $16.54 | 11,610 | — | — |
| 1993-05-11 | $14.58 | $16.86 | 7,020 | — | — |
| 1993-05-10 | $14.86 | $17.18 | 16,200 | — | — |
| 1993-05-07 | $14.86 | $17.18 | 2,700 | — | — |
| 1993-05-06 | $14.58 | $16.86 | 9,630 | — | — |
| 1993-05-05 | $14.58 | $16.86 | 10,620 | — | — |
| 1993-05-04 | $15.00 | $17.34 | 4,680 | — | — |
| 1993-05-03 | $15.14 | $17.50 | 6,210 | — | — |
| 1993-04-30 | $15.14 | $17.50 | 3,240 | — | — |
| 1993-04-29 | $15.28 | $17.66 | 19,260 | — | — |
| 1993-04-28 | $14.86 | $17.18 | 14,850 | — | — |
| 1993-04-27 | $15.28 | $17.66 | 18,000 | — | — |
| 1993-04-26 | $15.97 | $18.46 | 3,600 | — | — |
| 1993-04-23 | $16.25 | $18.78 | 2,880 | — | — |
| 1993-04-22 | $16.39 | $18.94 | 17,640 | — | — |
| 1993-04-21 | $15.69 | $18.14 | 34,290 | — | — |
| 1993-04-20 | $16.53 | $19.10 | 9,450 | — | — |
| 1993-04-19 | $17.22 | $19.91 | 450 | — | — |
| 1993-04-16 | $17.22 | $19.91 | 4,680 | — | — |
| 1993-04-15 | $17.36 | $20.07 | 9,360 | — | — |
| 1993-04-14 | $17.50 | $20.23 | 17,010 | — | — |
| 1993-04-13 | $16.94 | $19.59 | 28,620 | — | — |
| 1993-04-12 | $17.78 | $20.55 | 5,940 | — | — |
| 1993-04-08 | $17.78 | $20.55 | 46,440 | — | — |
| 1993-04-07 | $17.92 | $20.71 | 74,970 | — | — |
| 1993-04-06 | $18.75 | $21.67 | 81,360 | — | — |
| 1993-04-05 | $17.36 | $20.07 | 58,410 | — | — |
| 1993-04-02 | $16.25 | $18.78 | 24,660 | — | — |
| 1993-04-01 | $16.67 | $19.27 | 60,120 | — | — |
| 1993-03-31 | $16.11 | $18.62 | 29,160 | — | — |
| 1993-03-30 | $15.97 | $18.46 | 12,960 | — | — |
| 1993-03-29 | $15.83 | $18.30 | 12,240 | — | — |
| 1993-03-26 | $16.25 | $18.78 | 8,550 | — | — |
| 1993-03-25 | $15.97 | $18.46 | 3,060 | — | — |
| 1993-03-24 | $15.83 | $18.30 | 8,010 | — | — |
| 1993-03-23 | $16.11 | $18.62 | 4,320 | — | — |
| 1993-03-22 | $16.11 | $18.62 | 4,320 | — | — |
| 1993-03-19 | $16.11 | $18.62 | 8,460 | — | — |
| 1993-03-18 | $15.97 | $18.46 | 3,960 | — | — |
| 1993-03-17 | $16.11 | $18.62 | 5,580 | — | — |
| 1993-03-16 | $15.97 | $18.46 | 11,250 | — | — |
| 1993-03-15 | $15.83 | $18.30 | 18,090 | — | — |
| 1993-03-12 | $16.25 | $18.78 | 10,440 | — | — |
| 1993-03-11 | $15.97 | $18.46 | 32,400 | — | — |
| 1993-03-10 | $16.11 | $18.62 | 34,470 | — | — |
| 1993-03-09 | $15.83 | $18.30 | 44,190 | — | — |
| 1993-03-08 | $16.39 | $18.94 | 25,200 | — | — |
| 1993-03-05 | $16.11 | $18.62 | 59,580 | — | — |
| 1993-03-04 | $15.00 | $17.34 | 47,700 | — | — |
| 1993-03-03 | $14.31 | $16.54 | 17,640 | — | — |
| 1993-03-02 | $14.03 | $16.21 | 27,360 | — | — |
| 1993-03-01 | $14.17 | $16.38 | 59,400 | — | — |
| 1993-02-26 | $14.26 | $16.48 | 8,505 | — | — |
| 1993-02-25 | $14.63 | $16.91 | 9,045 | — | — |
| 1993-02-24 | $14.63 | $16.91 | 5,400 | — | — |
| 1993-02-23 | $14.44 | $16.70 | 3,510 | — | — |
| 1993-02-22 | $14.35 | $16.59 | 20,385 | — | — |
| 1993-02-19 | $14.26 | $16.48 | 31,320 | — | — |
| 1993-02-18 | $14.07 | $16.27 | 26,865 | — | — |
| 1993-02-17 | $13.52 | $15.63 | 48,600 | — | — |
| 1993-02-16 | $13.70 | $15.84 | 70,740 | — | — |
| 1993-02-12 | $15.19 | $17.55 | 540 | — | — |
| 1993-02-11 | $14.81 | $17.12 | 48,330 | — | — |
| 1993-02-10 | $14.81 | $17.12 | 14,850 | — | — |
| 1993-02-09 | $14.81 | $17.12 | 9,315 | — | — |
| 1993-02-08 | $14.81 | $17.12 | 8,505 | — | — |
| 1993-02-05 | $15.19 | $17.55 | 39,960 | — | — |
| 1993-02-04 | $15.19 | $17.55 | 40,230 | — | — |
| 1993-02-03 | $15.19 | $17.55 | 16,200 | — | — |
| 1993-02-02 | $15.19 | $17.55 | 7,965 | — | — |
| 1993-02-01 | $15.37 | $17.77 | 28,890 | — | — |
| 1993-01-29 | $14.81 | $17.12 | 95,580 | — | — |
| 1993-01-28 | $15.93 | $18.41 | 89,775 | — | — |
| 1993-01-27 | $16.30 | $18.84 | 229,095 | — | — |
| 1993-01-26 | $15.74 | $18.19 | 125,145 | — | — |
| 1993-01-25 | $15.37 | $17.77 | 111,105 | — | — |
| 1993-01-22 | $15.19 | $17.55 | 221,265 | — | — |
| 1993-01-21 | $14.07 | $16.27 | 57,645 | — | — |
| 1993-01-20 | $14.07 | $16.27 | 108,405 | — | — |
| 1993-01-19 | $13.33 | $15.41 | 61,965 | — | — |
| 1993-01-18 | $13.06 | $15.09 | 74,115 | — | — |
| 1993-01-15 | $12.96 | $14.98 | 115,695 | — | — |
| 1993-01-14 | $13.33 | $15.41 | 127,440 | — | — |
| 1993-01-13 | $12.13 | $14.02 | 163,215 | — | — |
| 1993-01-12 | $11.57 | $13.38 | 70,065 | — | — |
| 1993-01-11 | $11.11 | $12.84 | 19,035 | — | — |
| 1993-01-08 | $11.48 | $13.27 | 22,410 | — | — |
| 1993-01-07 | $11.48 | $13.27 | 9,180 | — | — |
| 1993-01-06 | $11.48 | $13.27 | 810 | — | — |
| 1993-01-05 | $11.48 | $13.27 | 25,110 | — | — |
| 1993-01-04 | $11.48 | $13.27 | 37,665 | — | — |