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
- 1973-05-03 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 | $25.00 | $38.06 | 29,900 | — | — |
| 1993-12-30 | $24.50 | $37.30 | 95,800 | — | — |
| 1993-12-29 | $24.63 | $37.49 | 58,900 | — | — |
| 1993-12-28 | $24.75 | $37.68 | 39,200 | — | — |
| 1993-12-27 | $25.25 | $37.85 | 127,000 | — | — |
| 1993-12-23 | $25.63 | $38.41 | 22,800 | — | — |
| 1993-12-22 | $25.88 | $38.79 | 66,400 | — | — |
| 1993-12-21 | $25.25 | $37.85 | 33,300 | — | — |
| 1993-12-20 | $26.00 | $38.98 | 32,800 | — | — |
| 1993-12-17 | $26.00 | $38.98 | 66,900 | — | — |
| 1993-12-16 | $25.75 | $38.60 | 121,600 | — | — |
| 1993-12-15 | $25.88 | $38.79 | 27,900 | — | — |
| 1993-12-14 | $26.00 | $38.98 | 46,100 | — | — |
| 1993-12-13 | $26.50 | $39.72 | 31,700 | — | — |
| 1993-12-10 | $26.50 | $39.72 | 18,000 | — | — |
| 1993-12-09 | $26.63 | $39.91 | 43,100 | — | — |
| 1993-12-08 | $26.50 | $39.72 | 49,600 | — | — |
| 1993-12-07 | $26.63 | $39.91 | 13,000 | — | — |
| 1993-12-06 | $26.50 | $39.72 | 34,600 | — | — |
| 1993-12-03 | $26.38 | $39.54 | 55,600 | — | — |
| 1993-12-02 | $26.63 | $39.91 | 36,200 | — | — |
| 1993-12-01 | $26.75 | $40.10 | 39,000 | — | — |
| 1993-11-30 | $26.38 | $39.54 | 31,400 | — | — |
| 1993-11-29 | $26.13 | $39.16 | 25,200 | — | — |
| 1993-11-26 | $25.88 | $38.79 | 8,600 | — | — |
| 1993-11-24 | $25.75 | $38.60 | 24,600 | — | — |
| 1993-11-23 | $26.63 | $39.91 | 46,400 | — | — |
| 1993-11-22 | $24.75 | $37.10 | 31,800 | — | — |
| 1993-11-19 | $25.75 | $38.60 | 76,000 | — | — |
| 1993-11-18 | $26.63 | $39.91 | 9,300 | — | — |
| 1993-11-17 | $26.25 | $39.35 | 42,600 | — | — |
| 1993-11-16 | $26.00 | $38.98 | 29,400 | — | — |
| 1993-11-15 | $26.25 | $39.35 | 49,800 | — | — |
| 1993-11-12 | $27.13 | $40.66 | 19,100 | — | — |
| 1993-11-11 | $27.25 | $40.85 | 45,500 | — | — |
| 1993-11-10 | $27.25 | $40.85 | 27,600 | — | — |
| 1993-11-09 | $27.50 | $41.22 | 56,600 | — | — |
| 1993-11-08 | $27.25 | $40.85 | 15,200 | — | — |
| 1993-11-05 | $27.13 | $40.66 | 35,700 | — | — |
| 1993-11-04 | $26.50 | $39.72 | 27,400 | — | — |
| 1993-11-03 | $27.50 | $41.22 | 12,200 | — | — |
| 1993-11-02 | $27.63 | $41.41 | 34,600 | — | — |
| 1993-11-01 | $27.63 | $41.41 | 28,300 | — | — |
| 1993-10-29 | $27.25 | $40.85 | 57,900 | — | — |
| 1993-10-28 | $28.38 | $42.54 | 40,900 | — | — |
| 1993-10-27 | $28.88 | $43.28 | 42,700 | — | — |
| 1993-10-26 | $29.25 | $43.85 | 29,000 | — | — |
| 1993-10-25 | $29.50 | $44.22 | 31,800 | — | — |
| 1993-10-22 | $29.25 | $43.85 | 16,800 | — | — |
| 1993-10-21 | $29.38 | $44.03 | 17,200 | — | — |
| 1993-10-20 | $29.50 | $44.22 | 88,700 | — | — |
| 1993-10-19 | $29.00 | $43.47 | 24,500 | — | — |
| 1993-10-18 | $29.25 | $43.85 | 49,500 | — | — |
| 1993-10-15 | $29.25 | $43.85 | 36,200 | — | — |
| 1993-10-14 | $29.13 | $43.66 | 40,100 | — | — |
| 1993-10-13 | $28.75 | $43.10 | 20,700 | — | — |
| 1993-10-12 | $29.00 | $43.47 | 24,300 | — | — |
| 1993-10-11 | $29.00 | $43.47 | 12,500 | — | — |
| 1993-10-08 | $29.25 | $43.85 | 19,700 | — | — |
| 1993-10-07 | $29.38 | $44.03 | 21,100 | — | — |
| 1993-10-06 | $29.63 | $44.41 | 29,100 | — | — |
| 1993-10-05 | $29.38 | $44.03 | 70,500 | — | — |
| 1993-10-04 | $29.25 | $43.85 | 51,300 | — | — |
| 1993-10-01 | $29.50 | $44.22 | 14,600 | — | — |
| 1993-09-30 | $29.88 | $44.78 | 68,900 | — | — |
| 1993-09-29 | $29.63 | $44.41 | 37,200 | — | — |
| 1993-09-28 | $29.50 | $44.22 | 57,900 | — | — |
| 1993-09-27 | $29.63 | $44.41 | 23,400 | — | — |
| 1993-09-24 | $29.75 | $44.60 | 23,600 | — | — |
| 1993-09-23 | $29.75 | $44.60 | 25,100 | — | — |
| 1993-09-22 | $29.63 | $44.41 | 26,800 | — | — |
| 1993-09-21 | $29.13 | $43.66 | 25,400 | — | — |
| 1993-09-20 | $29.75 | $44.60 | 22,300 | — | — |
| 1993-09-17 | $30.00 | $44.39 | 51,600 | — | — |
| 1993-09-16 | $29.63 | $43.83 | 41,500 | — | — |
| 1993-09-15 | $29.88 | $44.20 | 50,100 | — | — |
| 1993-09-14 | $29.50 | $43.65 | 67,200 | — | — |
| 1993-09-13 | $29.13 | $43.09 | 63,000 | — | — |
| 1993-09-10 | $28.75 | $42.54 | 49,100 | — | — |
| 1993-09-09 | $28.13 | $41.61 | 58,900 | — | — |
| 1993-09-08 | $27.63 | $40.87 | 20,100 | — | — |
| 1993-09-07 | $27.50 | $40.69 | 38,700 | — | — |
| 1993-09-03 | $27.38 | $40.50 | 15,200 | — | — |
| 1993-09-02 | $27.50 | $40.69 | 28,600 | — | — |
| 1993-09-01 | $27.50 | $40.69 | 39,900 | — | — |
| 1993-08-31 | $27.50 | $40.69 | 53,300 | — | — |
| 1993-08-30 | $27.38 | $40.50 | 49,700 | — | — |
| 1993-08-27 | $27.00 | $39.95 | 11,100 | — | — |
| 1993-08-26 | $27.00 | $39.95 | 19,200 | — | — |
| 1993-08-25 | $26.88 | $39.76 | 47,800 | — | — |
| 1993-08-24 | $27.00 | $39.95 | 20,700 | — | — |
| 1993-08-23 | $27.13 | $40.13 | 23,100 | — | — |
| 1993-08-20 | $27.00 | $39.95 | 42,600 | — | — |
| 1993-08-19 | $27.13 | $40.13 | 39,200 | — | — |
| 1993-08-18 | $27.38 | $40.50 | 39,400 | — | — |
| 1993-08-17 | $27.50 | $40.69 | 22,800 | — | — |
| 1993-08-16 | $27.00 | $39.95 | 60,300 | — | — |
| 1993-08-13 | $27.13 | $40.13 | 23,700 | — | — |
| 1993-08-12 | $26.75 | $39.58 | 8,500 | — | — |
| 1993-08-11 | $27.00 | $39.95 | 46,100 | — | — |
| 1993-08-10 | $26.25 | $38.84 | 127,500 | — | — |
| 1993-08-09 | $26.25 | $38.84 | 89,200 | — | — |
| 1993-08-06 | $26.38 | $39.02 | 138,700 | — | — |
| 1993-08-05 | $27.13 | $40.13 | 11,500 | — | — |
| 1993-08-04 | $27.25 | $40.32 | 19,200 | — | — |
| 1993-08-03 | $27.25 | $40.32 | 17,200 | — | — |
| 1993-08-02 | $27.00 | $39.95 | 15,200 | — | — |
| 1993-07-30 | $27.13 | $40.13 | 12,000 | — | — |
| 1993-07-29 | $27.38 | $40.50 | 28,400 | — | — |
| 1993-07-28 | $27.25 | $40.32 | 21,800 | — | — |
| 1993-07-27 | $27.25 | $40.32 | 10,900 | — | — |
| 1993-07-26 | $27.50 | $40.69 | 42,000 | — | — |
| 1993-07-23 | $27.88 | $41.24 | 21,600 | — | — |
| 1993-07-22 | $27.63 | $40.87 | 33,800 | — | — |
| 1993-07-21 | $27.38 | $40.50 | 26,200 | — | — |
| 1993-07-20 | $27.50 | $40.69 | 44,900 | — | — |
| 1993-07-19 | $27.75 | $41.06 | 25,700 | — | — |
| 1993-07-16 | $28.00 | $41.43 | 27,700 | — | — |
| 1993-07-15 | $27.75 | $41.06 | 34,000 | — | — |
| 1993-07-14 | $27.63 | $40.87 | 28,400 | — | — |
| 1993-07-13 | $27.13 | $40.13 | 69,200 | — | — |
| 1993-07-12 | $27.25 | $40.32 | 31,900 | — | — |
| 1993-07-09 | $27.00 | $39.95 | 37,800 | — | — |
| 1993-07-08 | $26.50 | $39.21 | 49,600 | — | — |
| 1993-07-07 | $26.88 | $39.76 | 21,400 | — | — |
| 1993-07-06 | $26.63 | $39.39 | 63,500 | — | — |
| 1993-07-02 | $26.50 | $39.21 | 43,000 | — | — |
| 1993-07-01 | $26.38 | $39.02 | 22,300 | — | — |
| 1993-06-30 | $26.75 | $39.58 | 17,900 | — | — |
| 1993-06-29 | $26.38 | $39.02 | 33,800 | — | — |
| 1993-06-28 | $26.50 | $39.21 | 48,600 | — | — |
| 1993-06-25 | $26.63 | $39.39 | 18,800 | — | — |
| 1993-06-24 | $26.63 | $39.39 | 572,400 | — | — |
| 1993-06-23 | $26.50 | $39.21 | 68,200 | — | — |
| 1993-06-22 | $26.63 | $39.39 | 21,400 | — | — |
| 1993-06-21 | $26.50 | $39.21 | 18,600 | — | — |
| 1993-06-18 | $26.38 | $38.45 | 29,700 | — | — |
| 1993-06-17 | $26.50 | $38.64 | 12,800 | — | — |
| 1993-06-16 | $26.50 | $38.64 | 26,800 | — | — |
| 1993-06-15 | $26.88 | $39.18 | 12,900 | — | — |
| 1993-06-14 | $26.88 | $39.18 | 133,000 | — | — |
| 1993-06-11 | $26.75 | $39.00 | 9,300 | — | — |
| 1993-06-10 | $27.25 | $39.73 | 58,100 | — | — |
| 1993-06-09 | $27.13 | $39.55 | 44,700 | — | — |
| 1993-06-08 | $27.13 | $39.55 | 92,300 | — | — |
| 1993-06-07 | $27.38 | $39.91 | 55,000 | — | — |
| 1993-06-04 | $26.88 | $39.18 | 21,600 | — | — |
| 1993-06-03 | $27.00 | $39.36 | 12,400 | — | — |
| 1993-06-02 | $27.00 | $39.36 | 33,200 | — | — |
| 1993-06-01 | $27.13 | $39.55 | 22,900 | — | — |
| 1993-05-28 | $27.13 | $39.55 | 32,500 | — | — |
| 1993-05-27 | $26.38 | $38.45 | 26,900 | — | — |
| 1993-05-26 | $25.88 | $37.72 | 28,500 | — | — |
| 1993-05-25 | $25.75 | $37.54 | 45,300 | — | — |
| 1993-05-24 | $25.00 | $36.45 | 194,600 | — | — |
| 1993-05-21 | $24.88 | $36.27 | 102,100 | — | — |
| 1993-05-20 | $25.25 | $36.81 | 39,800 | — | — |
| 1993-05-19 | $25.25 | $36.81 | 39,400 | — | — |
| 1993-05-18 | $25.50 | $37.18 | 26,400 | — | — |
| 1993-05-17 | $25.63 | $37.36 | 25,300 | — | — |
| 1993-05-14 | $26.00 | $37.91 | 41,100 | — | — |
| 1993-05-13 | $26.00 | $37.91 | 19,200 | — | — |
| 1993-05-12 | $26.38 | $38.45 | 46,000 | — | — |
| 1993-05-11 | $26.50 | $38.64 | 39,300 | — | — |
| 1993-05-10 | $26.50 | $38.64 | 45,100 | — | — |
| 1993-05-07 | $26.75 | $39.00 | 36,200 | — | — |
| 1993-05-06 | $26.75 | $39.00 | 17,600 | — | — |
| 1993-05-05 | $26.75 | $39.00 | 25,400 | — | — |
| 1993-05-04 | $27.00 | $39.36 | 40,700 | — | — |
| 1993-05-03 | $27.00 | $39.36 | 12,700 | — | — |
| 1993-04-30 | $27.25 | $39.73 | 10,500 | — | — |
| 1993-04-29 | $27.13 | $39.55 | 61,900 | — | — |
| 1993-04-28 | $26.75 | $39.00 | 34,400 | — | — |
| 1993-04-27 | $27.50 | $40.09 | 38,400 | — | — |
| 1993-04-26 | $27.88 | $40.64 | 23,000 | — | — |
| 1993-04-23 | $28.13 | $41.00 | 33,400 | — | — |
| 1993-04-22 | $27.25 | $39.73 | 31,300 | — | — |
| 1993-04-21 | $27.75 | $40.46 | 24,300 | — | — |
| 1993-04-20 | $28.00 | $40.82 | 29,400 | — | — |
| 1993-04-19 | $28.13 | $41.00 | 29,700 | — | — |
| 1993-04-16 | $28.50 | $41.55 | 70,800 | — | — |
| 1993-04-15 | $28.50 | $41.55 | 62,400 | — | — |
| 1993-04-14 | $28.00 | $40.82 | 122,900 | — | — |
| 1993-04-13 | $28.13 | $41.00 | 67,100 | — | — |
| 1993-04-12 | $28.00 | $40.82 | 100,500 | — | — |
| 1993-04-08 | $27.88 | $40.64 | 145,600 | — | — |
| 1993-04-07 | $28.00 | $40.82 | 96,000 | — | — |
| 1993-04-06 | $28.00 | $40.82 | 969,900 | — | — |
| 1993-04-05 | $28.00 | $40.82 | 27,000 | — | — |
| 1993-04-02 | $28.00 | $40.82 | 44,400 | — | — |
| 1993-04-01 | $27.63 | $40.28 | 30,400 | — | — |
| 1993-03-31 | $27.63 | $40.28 | 29,900 | — | — |
| 1993-03-30 | $28.00 | $40.82 | 29,500 | — | — |
| 1993-03-29 | $27.88 | $40.64 | 14,500 | — | — |
| 1993-03-26 | $28.00 | $40.82 | 39,200 | — | — |
| 1993-03-25 | $28.63 | $41.73 | 41,000 | — | — |
| 1993-03-24 | $27.75 | $40.46 | 45,500 | — | — |
| 1993-03-23 | $27.50 | $40.09 | 115,400 | — | — |
| 1993-03-22 | $28.25 | $41.19 | 41,000 | — | — |
| 1993-03-19 | $28.50 | $41.55 | 47,800 | — | — |
| 1993-03-18 | $28.63 | $41.73 | 146,900 | — | — |
| 1993-03-17 | $28.25 | $41.19 | 68,600 | — | — |
| 1993-03-16 | $28.25 | $41.19 | 101,900 | — | — |
| 1993-03-15 | $28.00 | $40.82 | 37,000 | — | — |
| 1993-03-12 | $27.75 | $40.46 | 97,300 | — | — |
| 1993-03-11 | $28.00 | $40.82 | 109,300 | — | — |
| 1993-03-10 | $28.25 | $41.19 | 45,100 | — | — |
| 1993-03-09 | $28.75 | $41.92 | 170,600 | — | — |
| 1993-03-08 | $27.88 | $40.08 | 105,000 | — | — |
| 1993-03-05 | $27.13 | $39.00 | 36,700 | — | — |
| 1993-03-04 | $27.38 | $39.36 | 61,900 | — | — |
| 1993-03-03 | $27.38 | $39.36 | 68,200 | — | — |
| 1993-03-02 | $27.13 | $39.00 | 57,400 | — | — |
| 1993-03-01 | $27.13 | $39.00 | 88,000 | — | — |
| 1993-02-26 | $26.88 | $38.64 | 71,700 | — | — |
| 1993-02-25 | $26.63 | $38.28 | 18,900 | — | — |
| 1993-02-24 | $26.63 | $38.28 | 46,200 | — | — |
| 1993-02-23 | $26.88 | $38.64 | 38,100 | — | — |
| 1993-02-22 | $26.63 | $38.28 | 28,300 | — | — |
| 1993-02-19 | $26.50 | $38.10 | 26,100 | — | — |
| 1993-02-18 | $26.13 | $37.56 | 22,500 | — | — |
| 1993-02-17 | $26.38 | $37.92 | 17,100 | — | — |
| 1993-02-16 | $26.38 | $37.92 | 40,100 | — | — |
| 1993-02-12 | $26.50 | $38.10 | 47,900 | — | — |
| 1993-02-11 | $26.13 | $37.56 | 14,500 | — | — |
| 1993-02-10 | $26.13 | $37.56 | 25,600 | — | — |
| 1993-02-09 | $26.13 | $37.56 | 33,700 | — | — |
| 1993-02-08 | $26.13 | $37.56 | 48,600 | — | — |
| 1993-02-05 | $26.13 | $37.56 | 31,700 | — | — |
| 1993-02-04 | $26.13 | $37.56 | 54,200 | — | — |
| 1993-02-03 | $25.38 | $36.48 | 40,100 | — | — |
| 1993-02-02 | $25.75 | $37.02 | 50,900 | — | — |
| 1993-02-01 | $25.13 | $36.13 | 51,400 | — | — |
| 1993-01-29 | $24.63 | $35.41 | 40,100 | — | — |
| 1993-01-28 | $24.38 | $35.05 | 74,400 | — | — |
| 1993-01-27 | $24.13 | $34.69 | 33,100 | — | — |
| 1993-01-26 | $24.63 | $35.41 | 20,100 | — | — |
| 1993-01-25 | $24.50 | $35.23 | 40,700 | — | — |
| 1993-01-22 | $24.25 | $34.87 | 227,600 | — | — |
| 1993-01-21 | $25.75 | $37.02 | 39,000 | — | — |
| 1993-01-20 | $25.63 | $36.84 | 43,900 | — | — |
| 1993-01-19 | $25.13 | $36.13 | 33,000 | — | — |
| 1993-01-18 | $25.25 | $36.30 | 57,200 | — | — |
| 1993-01-15 | $25.00 | $35.95 | 63,400 | — | — |
| 1993-01-14 | $25.25 | $36.30 | 67,400 | — | — |
| 1993-01-13 | $25.25 | $36.30 | 38,800 | — | — |
| 1993-01-12 | $25.13 | $36.13 | 58,900 | — | — |
| 1993-01-11 | $25.13 | $36.13 | 28,900 | — | — |
| 1993-01-08 | $24.75 | $35.59 | 11,600 | — | — |
| 1993-01-07 | $24.88 | $35.77 | 43,700 | — | — |
| 1993-01-06 | $24.63 | $35.41 | 50,800 | — | — |
| 1993-01-05 | $24.63 | $35.41 | 39,800 | — | — |
| 1993-01-04 | $25.00 | $35.95 | 12,600 | — | — |