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
- 1980-03-17 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 | $25.08 | $35.01 | 82,500 | — | — |
| 1993-12-30 | $25.00 | $34.90 | 79,800 | — | — |
| 1993-12-29 | $25.08 | $35.01 | 312,000 | — | — |
| 1993-12-28 | $24.92 | $34.78 | 154,650 | — | — |
| 1993-12-27 | $24.75 | $34.55 | 498,000 | — | — |
| 1993-12-23 | $24.67 | $34.43 | 345,150 | — | — |
| 1993-12-22 | $24.08 | $33.62 | 345,300 | — | — |
| 1993-12-21 | $24.33 | $33.97 | 204,450 | — | — |
| 1993-12-20 | $24.42 | $34.08 | 217,950 | — | — |
| 1993-12-17 | $24.58 | $34.31 | 345,450 | — | — |
| 1993-12-16 | $24.17 | $33.73 | 284,550 | — | — |
| 1993-12-15 | $24.33 | $33.97 | 230,250 | — | — |
| 1993-12-14 | $24.50 | $34.20 | 519,300 | — | — |
| 1993-12-13 | $23.75 | $33.15 | 552,300 | — | — |
| 1993-12-10 | $23.50 | $32.80 | 382,500 | — | — |
| 1993-12-09 | $24.08 | $33.62 | 199,050 | — | — |
| 1993-12-08 | $24.25 | $33.85 | 216,000 | — | — |
| 1993-12-07 | $24.67 | $34.43 | 122,550 | — | — |
| 1993-12-06 | $24.92 | $34.78 | 221,550 | — | — |
| 1993-12-03 | $25.17 | $35.13 | 178,800 | — | — |
| 1993-12-02 | $24.83 | $34.66 | 371,700 | — | — |
| 1993-12-01 | $24.42 | $33.84 | 425,400 | — | — |
| 1993-11-30 | $25.00 | $34.65 | 109,350 | — | — |
| 1993-11-29 | $25.17 | $34.88 | 64,950 | — | — |
| 1993-11-26 | $25.33 | $35.11 | 116,550 | — | — |
| 1993-11-24 | $25.00 | $34.65 | 202,350 | — | — |
| 1993-11-23 | $24.92 | $34.53 | 191,700 | — | — |
| 1993-11-22 | $25.00 | $34.65 | 339,450 | — | — |
| 1993-11-19 | $25.83 | $35.80 | 255,150 | — | — |
| 1993-11-18 | $25.75 | $35.69 | 133,950 | — | — |
| 1993-11-17 | $25.83 | $35.80 | 177,900 | — | — |
| 1993-11-16 | $26.00 | $36.03 | 145,350 | — | — |
| 1993-11-15 | $25.50 | $35.34 | 197,850 | — | — |
| 1993-11-12 | $25.42 | $35.22 | 252,150 | — | — |
| 1993-11-11 | $25.00 | $34.65 | 132,000 | — | — |
| 1993-11-10 | $25.17 | $34.88 | 123,900 | — | — |
| 1993-11-09 | $24.75 | $34.30 | 131,850 | — | — |
| 1993-11-08 | $24.25 | $33.61 | 94,500 | — | — |
| 1993-11-05 | $24.50 | $33.95 | 183,450 | — | — |
| 1993-11-04 | $24.75 | $34.30 | 109,950 | — | — |
| 1993-11-03 | $24.75 | $34.30 | 180,600 | — | — |
| 1993-11-02 | $25.08 | $34.76 | 213,600 | — | — |
| 1993-11-01 | $25.17 | $34.88 | 214,050 | — | — |
| 1993-10-29 | $25.25 | $34.99 | 123,000 | — | — |
| 1993-10-28 | $25.00 | $34.65 | 289,350 | — | — |
| 1993-10-27 | $24.33 | $33.72 | 110,700 | — | — |
| 1993-10-26 | $24.25 | $33.61 | 162,450 | — | — |
| 1993-10-25 | $24.75 | $34.30 | 121,950 | — | — |
| 1993-10-22 | $25.08 | $34.76 | 60,000 | — | — |
| 1993-10-21 | $25.08 | $34.76 | 131,250 | — | — |
| 1993-10-20 | $25.25 | $34.99 | 85,200 | — | — |
| 1993-10-19 | $25.08 | $34.76 | 144,600 | — | — |
| 1993-10-18 | $25.00 | $34.65 | 139,950 | — | — |
| 1993-10-15 | $24.92 | $34.53 | 97,800 | — | — |
| 1993-10-14 | $25.08 | $34.76 | 130,050 | — | — |
| 1993-10-13 | $24.83 | $34.42 | 141,750 | — | — |
| 1993-10-12 | $24.83 | $34.42 | 99,150 | — | — |
| 1993-10-11 | $25.00 | $34.65 | 97,950 | — | — |
| 1993-10-08 | $24.50 | $33.95 | 91,950 | — | — |
| 1993-10-07 | $24.17 | $33.49 | 90,600 | — | — |
| 1993-10-06 | $24.58 | $34.07 | 187,500 | — | — |
| 1993-10-05 | $24.50 | $33.95 | 221,700 | — | — |
| 1993-10-04 | $24.67 | $34.18 | 141,750 | — | — |
| 1993-10-01 | $24.75 | $34.30 | 146,400 | — | — |
| 1993-09-30 | $25.00 | $34.65 | 118,050 | — | — |
| 1993-09-29 | $24.75 | $34.30 | 153,900 | — | — |
| 1993-09-28 | $25.33 | $35.11 | 236,700 | — | — |
| 1993-09-27 | $25.17 | $34.88 | 224,250 | — | — |
| 1993-09-24 | $25.17 | $34.88 | 143,400 | — | — |
| 1993-09-23 | $25.33 | $35.11 | 210,900 | — | — |
| 1993-09-22 | $25.25 | $34.99 | 261,300 | — | — |
| 1993-09-21 | $25.17 | $34.88 | 159,900 | — | — |
| 1993-09-20 | $25.25 | $34.99 | 146,250 | — | — |
| 1993-09-17 | $25.17 | $34.88 | 445,950 | — | — |
| 1993-09-16 | $25.17 | $34.88 | 157,050 | — | — |
| 1993-09-15 | $24.75 | $34.30 | 182,250 | — | — |
| 1993-09-14 | $25.08 | $34.76 | 72,900 | — | — |
| 1993-09-13 | $25.17 | $34.88 | 177,750 | — | — |
| 1993-09-10 | $24.83 | $34.42 | 144,750 | — | — |
| 1993-09-09 | $24.92 | $34.53 | 171,000 | — | — |
| 1993-09-08 | $24.92 | $34.53 | 181,950 | — | — |
| 1993-09-07 | $25.00 | $34.65 | 179,400 | — | — |
| 1993-09-03 | $25.08 | $34.76 | 250,650 | — | — |
| 1993-09-02 | $25.00 | $34.65 | 211,050 | — | — |
| 1993-09-01 | $25.25 | $34.99 | 406,050 | — | — |
| 1993-08-31 | $24.83 | $34.42 | 340,950 | — | — |
| 1993-08-30 | $24.83 | $34.17 | 275,850 | — | — |
| 1993-08-27 | $24.50 | $33.72 | 107,700 | — | — |
| 1993-08-26 | $24.58 | $33.83 | 166,950 | — | — |
| 1993-08-25 | $24.42 | $33.60 | 388,650 | — | — |
| 1993-08-24 | $24.17 | $33.26 | 217,350 | — | — |
| 1993-08-23 | $24.00 | $33.03 | 118,350 | — | — |
| 1993-08-20 | $24.00 | $33.03 | 380,700 | — | — |
| 1993-08-19 | $23.67 | $32.57 | 317,850 | — | — |
| 1993-08-18 | $23.75 | $32.68 | 486,000 | — | — |
| 1993-08-17 | $23.67 | $32.57 | 199,500 | — | — |
| 1993-08-16 | $23.92 | $32.91 | 361,800 | — | — |
| 1993-08-13 | $23.75 | $32.68 | 80,250 | — | — |
| 1993-08-12 | $24.00 | $33.03 | 155,850 | — | — |
| 1993-08-11 | $24.33 | $33.49 | 297,300 | — | — |
| 1993-08-10 | $24.00 | $33.03 | 185,250 | — | — |
| 1993-08-09 | $24.00 | $33.03 | 318,450 | — | — |
| 1993-08-06 | $24.25 | $33.37 | 91,500 | — | — |
| 1993-08-05 | $24.25 | $33.37 | 91,350 | — | — |
| 1993-08-04 | $24.17 | $33.26 | 177,600 | — | — |
| 1993-08-03 | $24.33 | $33.49 | 276,600 | — | — |
| 1993-08-02 | $24.42 | $33.60 | 178,650 | — | — |
| 1993-07-30 | $24.25 | $33.37 | 317,850 | — | — |
| 1993-07-29 | $24.50 | $33.72 | 188,100 | — | — |
| 1993-07-28 | $24.83 | $34.17 | 376,050 | — | — |
| 1993-07-27 | $25.00 | $34.40 | 264,900 | — | — |
| 1993-07-26 | $25.33 | $34.86 | 440,700 | — | — |
| 1993-07-23 | $24.58 | $33.83 | 199,950 | — | — |
| 1993-07-22 | $24.50 | $33.72 | 168,150 | — | — |
| 1993-07-21 | $25.08 | $34.52 | 302,100 | — | — |
| 1993-07-20 | $24.83 | $34.17 | 180,450 | — | — |
| 1993-07-19 | $24.50 | $33.72 | 265,650 | — | — |
| 1993-07-16 | $24.42 | $33.60 | 240,300 | — | — |
| 1993-07-15 | $24.08 | $33.14 | 250,650 | — | — |
| 1993-07-14 | $24.00 | $33.03 | 134,850 | — | — |
| 1993-07-13 | $23.83 | $32.80 | 108,600 | — | — |
| 1993-07-12 | $23.83 | $32.80 | 101,550 | — | — |
| 1993-07-09 | $23.67 | $32.57 | 171,300 | — | — |
| 1993-07-08 | $23.92 | $32.91 | 142,350 | — | — |
| 1993-07-07 | $23.25 | $31.99 | 139,500 | — | — |
| 1993-07-06 | $23.58 | $32.45 | 174,300 | — | — |
| 1993-07-02 | $23.50 | $32.34 | 140,100 | — | — |
| 1993-07-01 | $23.58 | $32.45 | 154,050 | — | — |
| 1993-06-30 | $23.08 | $31.77 | 274,800 | — | — |
| 1993-06-29 | $23.08 | $31.77 | 246,000 | — | — |
| 1993-06-28 | $23.17 | $31.88 | 179,400 | — | — |
| 1993-06-25 | $23.67 | $32.57 | 151,050 | — | — |
| 1993-06-24 | $23.50 | $32.34 | 199,050 | — | — |
| 1993-06-23 | $23.17 | $31.88 | 150,900 | — | — |
| 1993-06-22 | $23.17 | $31.88 | 184,500 | — | — |
| 1993-06-21 | $23.25 | $31.99 | 168,600 | — | — |
| 1993-06-18 | $23.42 | $32.22 | 251,550 | — | — |
| 1993-06-17 | $23.83 | $32.80 | 381,150 | — | — |
| 1993-06-16 | $23.00 | $31.65 | 173,100 | — | — |
| 1993-06-15 | $23.50 | $32.34 | 279,000 | — | — |
| 1993-06-14 | $23.33 | $32.11 | 119,400 | — | — |
| 1993-06-11 | $24.25 | $33.37 | 75,600 | — | — |
| 1993-06-10 | $24.33 | $33.49 | 174,450 | — | — |
| 1993-06-09 | $24.00 | $33.03 | 161,850 | — | — |
| 1993-06-08 | $24.00 | $33.03 | 265,500 | — | — |
| 1993-06-07 | $23.92 | $32.91 | 173,400 | — | — |
| 1993-06-04 | $24.25 | $33.37 | 60,900 | — | — |
| 1993-06-03 | $24.83 | $34.17 | 133,800 | — | — |
| 1993-06-02 | $24.75 | $34.06 | 141,750 | — | — |
| 1993-06-01 | $24.58 | $33.83 | 96,600 | — | — |
| 1993-05-28 | $24.42 | $33.36 | 365,250 | — | — |
| 1993-05-27 | $24.33 | $33.25 | 223,200 | — | — |
| 1993-05-26 | $24.25 | $33.13 | 213,600 | — | — |
| 1993-05-25 | $23.67 | $32.34 | 182,850 | — | — |
| 1993-05-24 | $23.83 | $32.56 | 78,300 | — | — |
| 1993-05-21 | $24.00 | $32.79 | 207,900 | — | — |
| 1993-05-20 | $24.08 | $32.90 | 278,400 | — | — |
| 1993-05-19 | $23.75 | $32.45 | 396,150 | — | — |
| 1993-05-18 | $23.25 | $31.77 | 348,600 | — | — |
| 1993-05-17 | $23.25 | $31.77 | 219,300 | — | — |
| 1993-05-14 | $23.33 | $31.88 | 116,550 | — | — |
| 1993-05-13 | $23.33 | $31.88 | 199,800 | — | — |
| 1993-05-12 | $23.67 | $32.34 | 279,300 | — | — |
| 1993-05-11 | $24.08 | $32.90 | 285,900 | — | — |
| 1993-05-10 | $24.25 | $33.13 | 197,400 | — | — |
| 1993-05-07 | $24.17 | $33.02 | 196,950 | — | — |
| 1993-05-06 | $24.08 | $32.90 | 375,750 | — | — |
| 1993-05-05 | $23.75 | $32.45 | 949,500 | — | — |
| 1993-05-04 | $23.58 | $32.22 | 287,550 | — | — |
| 1993-05-03 | $22.83 | $31.20 | 144,300 | — | — |
| 1993-04-30 | $22.83 | $31.20 | 86,850 | — | — |
| 1993-04-29 | $23.33 | $31.88 | 156,450 | — | — |
| 1993-04-28 | $22.58 | $30.86 | 166,800 | — | — |
| 1993-04-27 | $22.50 | $30.74 | 135,150 | — | — |
| 1993-04-26 | $22.50 | $30.74 | 266,550 | — | — |
| 1993-04-23 | $22.92 | $31.31 | 142,500 | — | — |
| 1993-04-22 | $23.17 | $31.65 | 91,200 | — | — |
| 1993-04-21 | $23.67 | $32.34 | 388,950 | — | — |
| 1993-04-20 | $23.08 | $31.54 | 193,200 | — | — |
| 1993-04-19 | $23.17 | $31.65 | 178,650 | — | — |
| 1993-04-16 | $23.42 | $31.99 | 166,800 | — | — |
| 1993-04-15 | $23.25 | $31.77 | 194,250 | — | — |
| 1993-04-14 | $23.25 | $31.77 | 209,250 | — | — |
| 1993-04-13 | $23.33 | $31.88 | 227,250 | — | — |
| 1993-04-12 | $23.58 | $32.22 | 107,550 | — | — |
| 1993-04-08 | $23.42 | $31.99 | 181,650 | — | — |
| 1993-04-07 | $23.25 | $31.77 | 117,300 | — | — |
| 1993-04-06 | $23.33 | $31.88 | 131,700 | — | — |
| 1993-04-05 | $23.33 | $31.88 | 220,350 | — | — |
| 1993-04-02 | $23.33 | $31.88 | 245,700 | — | — |
| 1993-04-01 | $23.58 | $32.22 | 138,450 | — | — |
| 1993-03-31 | $23.67 | $32.34 | 233,100 | — | — |
| 1993-03-30 | $23.83 | $32.56 | 242,700 | — | — |
| 1993-03-29 | $24.08 | $32.90 | 134,700 | — | — |
| 1993-03-26 | $24.17 | $33.02 | 245,700 | — | — |
| 1993-03-25 | $24.17 | $33.02 | 233,100 | — | — |
| 1993-03-24 | $24.00 | $32.79 | 244,500 | — | — |
| 1993-03-23 | $23.50 | $32.11 | 133,950 | — | — |
| 1993-03-22 | $23.58 | $32.22 | 197,850 | — | — |
| 1993-03-19 | $23.33 | $31.88 | 367,800 | — | — |
| 1993-03-18 | $23.50 | $32.11 | 214,050 | — | — |
| 1993-03-17 | $23.08 | $31.54 | 92,700 | — | — |
| 1993-03-16 | $23.25 | $31.77 | 130,500 | — | — |
| 1993-03-15 | $22.92 | $31.31 | 150,150 | — | — |
| 1993-03-12 | $22.25 | $30.40 | 365,700 | — | — |
| 1993-03-11 | $22.83 | $31.20 | 200,700 | — | — |
| 1993-03-10 | $23.25 | $31.77 | 133,800 | — | — |
| 1993-03-09 | $23.17 | $31.65 | 175,650 | — | — |
| 1993-03-08 | $23.33 | $31.88 | 310,350 | — | — |
| 1993-03-05 | $23.17 | $31.65 | 149,850 | — | — |
| 1993-03-04 | $23.25 | $31.77 | 137,100 | — | — |
| 1993-03-03 | $23.00 | $31.42 | 136,800 | — | — |
| 1993-03-02 | $22.83 | $31.20 | 257,250 | — | — |
| 1993-03-01 | $22.50 | $30.50 | 308,250 | — | — |
| 1993-02-26 | $23.50 | $31.86 | 169,350 | — | — |
| 1993-02-25 | $23.50 | $31.86 | 143,700 | — | — |
| 1993-02-24 | $23.50 | $31.86 | 244,950 | — | — |
| 1993-02-23 | $23.25 | $31.52 | 304,050 | — | — |
| 1993-02-22 | $22.92 | $31.07 | 269,400 | — | — |
| 1993-02-19 | $22.58 | $30.62 | 241,500 | — | — |
| 1993-02-18 | $22.92 | $31.07 | 358,650 | — | — |
| 1993-02-17 | $23.00 | $31.18 | 204,300 | — | — |
| 1993-02-16 | $23.33 | $31.63 | 165,150 | — | — |
| 1993-02-12 | $23.58 | $31.97 | 64,800 | — | — |
| 1993-02-11 | $23.67 | $32.08 | 300,000 | — | — |
| 1993-02-10 | $23.75 | $32.20 | 207,450 | — | — |
| 1993-02-09 | $24.08 | $32.65 | 190,800 | — | — |
| 1993-02-08 | $24.42 | $33.10 | 220,200 | — | — |
| 1993-02-05 | $24.58 | $33.33 | 174,150 | — | — |
| 1993-02-04 | $24.25 | $32.88 | 141,900 | — | — |
| 1993-02-03 | $24.58 | $33.33 | 260,100 | — | — |
| 1993-02-02 | $24.33 | $32.99 | 166,500 | — | — |
| 1993-02-01 | $23.92 | $32.42 | 277,050 | — | — |
| 1993-01-29 | $23.67 | $32.08 | 520,350 | — | — |
| 1993-01-28 | $23.33 | $31.63 | 320,700 | — | — |
| 1993-01-27 | $23.50 | $31.86 | 146,250 | — | — |
| 1993-01-26 | $23.50 | $31.86 | 239,850 | — | — |
| 1993-01-25 | $23.17 | $31.41 | 153,300 | — | — |
| 1993-01-22 | $22.83 | $30.95 | 160,200 | — | — |
| 1993-01-21 | $23.00 | $31.18 | 148,500 | — | — |
| 1993-01-20 | $23.00 | $31.18 | 73,800 | — | — |
| 1993-01-19 | $22.92 | $31.07 | 187,950 | — | — |
| 1993-01-18 | $23.25 | $31.52 | 105,150 | — | — |
| 1993-01-15 | $23.33 | $31.63 | 124,650 | — | — |
| 1993-01-14 | $23.00 | $31.18 | 423,000 | — | — |
| 1993-01-13 | $23.00 | $31.18 | 101,400 | — | — |
| 1993-01-12 | $22.83 | $30.95 | 156,600 | — | — |
| 1993-01-11 | $22.67 | $30.73 | 62,550 | — | — |
| 1993-01-08 | $22.67 | $30.73 | 172,650 | — | — |
| 1993-01-07 | $22.92 | $31.07 | 213,750 | — | — |
| 1993-01-06 | $23.00 | $31.18 | 417,450 | — | — |
| 1993-01-05 | $22.67 | $30.73 | 164,100 | — | — |
| 1993-01-04 | $22.42 | $30.39 | 203,400 | — | — |