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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $19.63 | $23.02 | 1,233,600 |
| 1993-12-30 | $19.66 | $23.05 | 1,691,600 |
| 1993-12-29 | $19.66 | $23.05 | 2,318,400 |
| 1993-12-28 | $19.88 | $23.31 | 2,218,800 |
| 1993-12-27 | $19.75 | $23.16 | 1,392,800 |
| 1993-12-23 | $19.59 | $22.98 | 4,142,000 |
| 1993-12-22 | $19.53 | $22.91 | 2,866,800 |
| 1993-12-21 | $19.41 | $22.76 | 3,074,000 |
| 1993-12-20 | $19.50 | $22.87 | 2,122,800 |
| 1993-12-17 | $19.38 | $22.72 | 2,988,800 |
| 1993-12-16 | $19.28 | $22.61 | 2,106,800 |
| 1993-12-15 | $19.06 | $22.36 | 2,842,000 |
| 1993-12-14 | $19.34 | $22.69 | 3,380,400 |
| 1993-12-13 | $19.75 | $23.16 | 2,464,000 |
| 1993-12-10 | $19.72 | $23.13 | 2,396,000 |
| 1993-12-09 | $19.63 | $23.02 | 3,060,000 |
| 1993-12-08 | $19.44 | $22.80 | 3,752,000 |
| 1993-12-07 | $19.38 | $22.72 | 1,874,800 |
| 1993-12-06 | $19.28 | $22.61 | 2,272,000 |
| 1993-12-03 | $19.19 | $22.50 | 2,326,000 |
| 1993-12-02 | $18.97 | $22.25 | 3,082,400 |
| 1993-12-01 | $18.84 | $22.10 | 4,494,800 |
| 1993-11-30 | $18.88 | $22.14 | 3,830,800 |
| 1993-11-29 | $18.69 | $21.92 | 2,792,800 |
| 1993-11-26 | $18.63 | $21.84 | 1,456,000 |
| 1993-11-24 | $18.63 | $21.84 | 2,398,800 |
| 1993-11-23 | $18.69 | $21.92 | 3,601,600 |
| 1993-11-22 | $18.47 | $21.66 | 5,092,800 |
| 1993-11-19 | $18.69 | $21.92 | 3,976,000 |
| 1993-11-18 | $18.84 | $22.10 | 2,538,800 |
| 1993-11-17 | $18.91 | $22.17 | 2,624,400 |
| 1993-11-16 | $19.16 | $22.47 | 2,638,400 |
| 1993-11-15 | $18.91 | $22.17 | 1,996,400 |
| 1993-11-12 | $19.25 | $22.58 | 4,130,400 |
| 1993-11-11 | $19.00 | $22.28 | 6,257,200 |
| 1993-11-10 | $19.28 | $22.61 | 2,037,200 |
| 1993-11-09 | $19.47 | $22.83 | 3,125,600 |
| 1993-11-08 | $19.38 | $22.72 | 2,246,800 |
| 1993-11-05 | $19.34 | $22.69 | 4,364,000 |
| 1993-11-04 | $18.69 | $21.92 | 3,563,600 |
| 1993-11-03 | $19.09 | $22.39 | 5,078,400 |
| 1993-11-02 | $19.16 | $22.47 | 4,111,200 |
| 1993-11-01 | $19.31 | $22.65 | 4,464,400 |
| 1993-10-29 | $19.47 | $22.83 | 3,788,000 |
| 1993-10-28 | $19.63 | $23.02 | 5,387,600 |
| 1993-10-27 | $19.69 | $23.09 | 2,572,400 |
| 1993-10-26 | $19.84 | $23.27 | 3,395,200 |
| 1993-10-25 | $19.91 | $23.35 | 3,524,800 |
| 1993-10-22 | $20.09 | $23.41 | 2,202,400 |
| 1993-10-21 | $19.91 | $23.20 | 2,695,200 |
| 1993-10-20 | $20.03 | $23.34 | 2,137,600 |
| 1993-10-19 | $19.84 | $23.12 | 2,883,600 |
| 1993-10-18 | $20.25 | $23.60 | 3,086,800 |
| 1993-10-15 | $20.41 | $23.78 | 1,951,600 |
| 1993-10-14 | $20.34 | $23.71 | 4,147,600 |
| 1993-10-13 | $20.31 | $23.67 | 3,238,400 |
| 1993-10-12 | $20.03 | $23.34 | 5,170,000 |
| 1993-10-11 | $20.03 | $23.34 | 1,890,000 |
| 1993-10-08 | $19.94 | $23.23 | 1,827,200 |
| 1993-10-07 | $19.59 | $22.83 | 2,011,200 |
| 1993-10-06 | $19.81 | $23.09 | 1,896,400 |
| 1993-10-05 | $19.94 | $23.23 | 2,056,800 |
| 1993-10-04 | $20.03 | $23.34 | 1,497,200 |
| 1993-10-01 | $19.91 | $23.20 | 3,100,800 |
| 1993-09-30 | $19.69 | $22.94 | 2,767,600 |
| 1993-09-29 | $19.91 | $23.20 | 1,873,600 |
| 1993-09-28 | $19.97 | $23.27 | 2,170,800 |
| 1993-09-27 | $19.88 | $23.16 | 2,629,600 |
| 1993-09-24 | $19.66 | $22.90 | 2,576,400 |
| 1993-09-23 | $19.75 | $23.01 | 4,588,400 |
| 1993-09-22 | $19.38 | $22.58 | 5,465,200 |
| 1993-09-21 | $18.94 | $22.07 | 7,161,600 |
| 1993-09-20 | $18.94 | $22.07 | 3,269,200 |
| 1993-09-17 | $19.22 | $22.39 | 4,315,600 |
| 1993-09-16 | $19.19 | $22.36 | 2,517,200 |
| 1993-09-15 | $19.25 | $22.43 | 4,954,400 |
| 1993-09-14 | $19.22 | $22.39 | 3,489,200 |
| 1993-09-13 | $19.47 | $22.69 | 3,347,600 |
| 1993-09-10 | $19.63 | $22.87 | 4,670,000 |
| 1993-09-09 | $19.41 | $22.61 | 6,740,400 |
| 1993-09-08 | $19.03 | $22.18 | 11,612,000 |
| 1993-09-07 | $19.00 | $22.14 | 7,766,400 |
| 1993-09-03 | $19.53 | $22.76 | 3,449,200 |
| 1993-09-02 | $19.53 | $22.76 | 3,864,800 |
| 1993-09-01 | $19.75 | $23.01 | 3,244,400 |
| 1993-08-31 | $19.97 | $23.27 | 4,298,400 |
| 1993-08-30 | $19.69 | $22.94 | 3,393,200 |
| 1993-08-27 | $19.69 | $22.94 | 2,690,400 |
| 1993-08-26 | $20.03 | $23.34 | 401,600 |
| 1993-08-25 | $20.00 | $23.30 | 3,825,200 |
| 1993-08-24 | $20.41 | $23.78 | 2,924,800 |
| 1993-08-23 | $20.03 | $23.34 | 1,921,200 |
| 1993-08-20 | $20.09 | $23.41 | 2,348,400 |
| 1993-08-19 | $20.19 | $23.52 | 3,205,600 |
| 1993-08-18 | $20.50 | $23.89 | 2,717,200 |
| 1993-08-17 | $20.47 | $23.85 | 4,668,000 |
| 1993-08-16 | $20.19 | $23.52 | 3,195,200 |
| 1993-08-13 | $20.75 | $24.18 | 2,262,800 |
| 1993-08-12 | $21.09 | $24.58 | 4,156,800 |
| 1993-08-11 | $20.72 | $24.14 | 1,149,600 |
| 1993-08-10 | $20.81 | $24.25 | 1,902,000 |
| 1993-08-09 | $20.91 | $24.36 | 2,268,000 |
| 1993-08-06 | $20.59 | $24.00 | 1,316,000 |
| 1993-08-05 | $20.66 | $24.07 | 1,182,800 |
| 1993-08-04 | $20.72 | $24.14 | 2,305,600 |
| 1993-08-03 | $20.66 | $24.07 | 1,900,800 |
| 1993-08-02 | $20.78 | $24.22 | 1,962,000 |
| 1993-07-30 | $20.59 | $24.00 | 1,699,600 |
| 1993-07-29 | $20.81 | $24.25 | 1,934,400 |
| 1993-07-28 | $20.72 | $24.14 | 997,200 |
| 1993-07-27 | $20.81 | $24.25 | 1,388,800 |
| 1993-07-26 | $20.81 | $24.25 | 1,578,000 |
| 1993-07-23 | $20.69 | $23.97 | 2,103,200 |
| 1993-07-22 | $20.50 | $23.75 | 2,040,000 |
| 1993-07-21 | $20.78 | $24.08 | 1,727,200 |
| 1993-07-20 | $20.91 | $24.23 | 1,895,600 |
| 1993-07-19 | $20.81 | $24.12 | 2,011,600 |
| 1993-07-16 | $20.75 | $24.04 | 2,536,800 |
| 1993-07-15 | $20.97 | $24.30 | 1,518,800 |
| 1993-07-14 | $21.00 | $24.33 | 2,442,000 |
| 1993-07-13 | $20.88 | $24.19 | 4,363,600 |
| 1993-07-12 | $20.63 | $23.90 | 5,941,200 |
| 1993-07-09 | $21.13 | $24.48 | 2,709,200 |
| 1993-07-08 | $21.25 | $24.62 | 267,600 |
| 1993-07-07 | $20.59 | $23.86 | 1,636,400 |
| 1993-07-06 | $20.44 | $23.68 | 2,292,800 |
| 1993-07-02 | $20.50 | $23.75 | 1,469,600 |
| 1993-07-01 | $20.63 | $23.90 | 2,923,200 |
| 1993-06-30 | $20.72 | $24.01 | 3,596,000 |
| 1993-06-29 | $20.94 | $24.26 | 2,584,400 |
| 1993-06-28 | $21.19 | $24.55 | 3,359,600 |
| 1993-06-25 | $20.84 | $24.15 | 2,216,400 |
| 1993-06-24 | $20.75 | $24.04 | 2,120,000 |
| 1993-06-23 | $20.38 | $23.61 | 2,943,200 |
| 1993-06-22 | $20.16 | $23.36 | 3,707,600 |
| 1993-06-21 | $20.13 | $23.32 | 2,955,600 |
| 1993-06-18 | $19.81 | $22.96 | 2,445,600 |
| 1993-06-17 | $20.00 | $23.18 | 2,012,400 |
| 1993-06-16 | $19.81 | $22.96 | 2,399,600 |
| 1993-06-15 | $19.84 | $22.99 | 2,634,000 |
| 1993-06-14 | $19.97 | $23.14 | 2,298,800 |
| 1993-06-11 | $19.75 | $22.89 | 4,230,800 |
| 1993-06-10 | $19.31 | $22.38 | 3,238,400 |
| 1993-06-09 | $19.03 | $22.05 | 2,848,000 |
| 1993-06-08 | $18.94 | $21.94 | 2,807,200 |
| 1993-06-07 | $19.09 | $22.13 | 2,149,200 |
| 1993-06-04 | $19.25 | $22.31 | 2,098,800 |
| 1993-06-03 | $19.16 | $22.20 | 2,220,400 |
| 1993-06-02 | $19.22 | $22.27 | 1,558,400 |
| 1993-06-01 | $19.38 | $22.45 | 2,151,600 |
| 1993-05-28 | $19.00 | $22.02 | 1,749,200 |
| 1993-05-27 | $19.25 | $22.31 | 3,279,200 |
| 1993-05-26 | $19.50 | $22.60 | 3,628,000 |
| 1993-05-25 | $19.00 | $22.02 | 2,925,600 |
| 1993-05-24 | $18.91 | $21.91 | 3,486,400 |
| 1993-05-21 | $19.22 | $22.27 | 2,384,800 |
| 1993-05-20 | $19.59 | $22.70 | 4,012,800 |
| 1993-05-19 | $19.69 | $22.81 | 4,280,400 |
| 1993-05-18 | $19.00 | $22.02 | 2,680,800 |
| 1993-05-17 | $19.06 | $22.09 | 3,213,600 |
| 1993-05-14 | $19.06 | $22.09 | 3,630,800 |
| 1993-05-13 | $19.34 | $22.41 | 2,968,800 |
| 1993-05-12 | $19.34 | $22.41 | 1,599,200 |
| 1993-05-11 | $19.50 | $22.60 | 2,230,400 |
| 1993-05-10 | $19.41 | $22.49 | 2,342,400 |
| 1993-05-07 | $19.25 | $22.31 | 2,662,800 |
| 1993-05-06 | $19.53 | $22.63 | 1,601,600 |
| 1993-05-05 | $19.78 | $22.92 | 2,432,800 |
| 1993-05-04 | $20.09 | $23.28 | 2,826,400 |
| 1993-05-03 | $19.63 | $22.74 | 1,840,000 |
| 1993-04-30 | $19.41 | $22.49 | 2,620,400 |
| 1993-04-29 | $19.25 | $22.31 | 2,145,600 |
| 1993-04-28 | $19.13 | $22.16 | 3,012,400 |
| 1993-04-27 | $19.38 | $22.45 | 5,957,200 |
| 1993-04-26 | $18.75 | $21.73 | 5,332,800 |
| 1993-04-23 | $19.72 | $22.72 | 2,228,400 |
| 1993-04-22 | $19.94 | $22.97 | 2,288,800 |
| 1993-04-21 | $20.16 | $23.22 | 3,784,800 |
| 1993-04-20 | $20.03 | $23.08 | 2,654,000 |
| 1993-04-19 | $20.38 | $23.47 | 2,582,400 |
| 1993-04-16 | $20.53 | $23.65 | 2,450,400 |
| 1993-04-15 | $20.69 | $23.83 | 2,261,600 |
| 1993-04-14 | $20.84 | $24.01 | 3,675,200 |
| 1993-04-13 | $20.41 | $23.51 | 3,572,000 |
| 1993-04-12 | $20.19 | $23.26 | 3,428,000 |
| 1993-04-08 | $19.81 | $22.82 | 3,407,600 |
| 1993-04-07 | $19.91 | $22.93 | 2,177,600 |
| 1993-04-06 | $19.41 | $22.36 | 3,142,800 |
| 1993-04-05 | $19.50 | $22.46 | 3,182,400 |
| 1993-04-02 | $19.25 | $22.18 | 4,058,000 |
| 1993-04-01 | $19.94 | $22.97 | 3,752,000 |
| 1993-03-31 | $19.91 | $22.93 | 2,557,200 |
| 1993-03-30 | $19.91 | $22.93 | 2,065,600 |
| 1993-03-29 | $19.88 | $22.90 | 2,168,000 |
| 1993-03-26 | $19.84 | $22.86 | 2,374,000 |
| 1993-03-25 | $20.09 | $23.15 | 2,061,600 |
| 1993-03-24 | $19.84 | $22.86 | 3,284,000 |
| 1993-03-23 | $19.81 | $22.82 | 1,836,800 |
| 1993-03-22 | $19.97 | $23.00 | 3,144,400 |
| 1993-03-19 | $20.06 | $23.11 | 2,728,800 |
| 1993-03-18 | $20.47 | $23.58 | 2,072,000 |
| 1993-03-17 | $20.44 | $23.54 | 1,405,200 |
| 1993-03-16 | $20.50 | $23.62 | 1,299,600 |
| 1993-03-15 | $20.41 | $23.51 | 1,416,000 |
| 1993-03-12 | $20.50 | $23.62 | 3,442,400 |
| 1993-03-11 | $20.69 | $23.83 | 2,318,400 |
| 1993-03-10 | $21.13 | $24.34 | 2,310,800 |
| 1993-03-09 | $20.69 | $23.83 | 1,805,600 |
| 1993-03-08 | $20.72 | $23.87 | 3,442,400 |
| 1993-03-05 | $20.19 | $23.26 | 3,579,600 |
| 1993-03-04 | $20.19 | $23.26 | 5,500,800 |
| 1993-03-03 | $20.50 | $23.62 | 5,122,400 |
| 1993-03-02 | $20.25 | $23.33 | 3,247,600 |
| 1993-03-01 | $19.81 | $22.82 | 2,383,200 |
| 1993-02-26 | $19.56 | $22.54 | 1,710,400 |
| 1993-02-25 | $19.56 | $22.54 | 2,830,800 |
| 1993-02-24 | $19.84 | $22.86 | 3,727,200 |
| 1993-02-23 | $19.09 | $22.00 | 5,708,000 |
| 1993-02-22 | $19.00 | $21.89 | 4,503,200 |
| 1993-02-19 | $19.47 | $22.43 | 3,312,400 |
| 1993-02-18 | $18.84 | $21.71 | 5,263,200 |
| 1993-02-17 | $19.03 | $21.92 | 7,060,800 |
| 1993-02-16 | $19.31 | $22.25 | 4,081,600 |
| 1993-02-12 | $19.84 | $22.86 | 1,794,400 |
| 1993-02-11 | $19.94 | $22.97 | 2,625,200 |
| 1993-02-10 | $20.13 | $23.18 | 2,166,800 |
| 1993-02-09 | $20.00 | $23.04 | 1,911,200 |
| 1993-02-08 | $20.16 | $23.22 | 2,270,800 |
| 1993-02-05 | $20.50 | $23.62 | 2,663,200 |
| 1993-02-04 | $20.69 | $23.83 | 2,865,200 |
| 1993-02-03 | $20.50 | $23.62 | 3,905,600 |
| 1993-02-02 | $20.59 | $23.72 | 2,149,600 |
| 1993-02-01 | $20.22 | $23.29 | 2,505,200 |
| 1993-01-29 | $19.94 | $22.97 | 1,638,000 |
| 1993-01-28 | $19.88 | $22.90 | 2,220,400 |
| 1993-01-27 | $19.88 | $22.90 | 1,849,600 |
| 1993-01-26 | $19.94 | $22.97 | 2,529,200 |
| 1993-01-25 | $19.94 | $22.97 | 2,537,600 |
| 1993-01-22 | $19.75 | $22.64 | 2,223,600 |
| 1993-01-21 | $19.72 | $22.60 | 3,662,000 |
| 1993-01-20 | $19.84 | $22.74 | 3,872,800 |
| 1993-01-19 | $20.09 | $23.03 | 4,554,400 |
| 1993-01-18 | $20.53 | $23.53 | 1,312,800 |
| 1993-01-15 | $20.56 | $23.57 | 4,640,400 |
| 1993-01-14 | $20.00 | $22.92 | 2,537,600 |
| 1993-01-13 | $19.25 | $22.06 | 1,982,800 |
| 1993-01-12 | $19.31 | $22.14 | 2,246,800 |
| 1993-01-11 | $19.38 | $22.21 | 2,641,200 |
| 1993-01-08 | $18.84 | $21.60 | 2,464,400 |
| 1993-01-07 | $19.09 | $21.88 | 2,526,000 |
| 1993-01-06 | $19.34 | $22.17 | 3,432,000 |
| 1993-01-05 | $19.59 | $22.46 | 3,310,800 |
| 1993-01-04 | $19.41 | $22.24 | 3,420,800 |