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
- 1980-03-28 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 | $20.88 | $24.73 | 1,067,400 | — | — |
| 1993-12-30 | $21.38 | $25.33 | 1,024,200 | — | — |
| 1993-12-29 | $21.63 | $25.62 | 1,268,800 | — | — |
| 1993-12-28 | $21.63 | $25.62 | 1,000,800 | — | — |
| 1993-12-27 | $21.75 | $25.77 | 962,400 | — | — |
| 1993-12-23 | $21.38 | $25.33 | 1,689,100 | — | — |
| 1993-12-22 | $21.00 | $24.88 | 1,847,200 | — | — |
| 1993-12-21 | $20.75 | $24.58 | 1,000,500 | — | — |
| 1993-12-20 | $20.63 | $24.44 | 1,283,800 | — | — |
| 1993-12-17 | $20.88 | $24.73 | 1,706,800 | — | — |
| 1993-12-16 | $20.63 | $24.44 | 2,706,400 | — | — |
| 1993-12-15 | $20.38 | $24.14 | 3,639,800 | — | — |
| 1993-12-14 | $20.38 | $24.14 | 2,532,600 | — | — |
| 1993-12-13 | $20.25 | $23.99 | 1,833,400 | — | — |
| 1993-12-10 | $20.38 | $24.14 | 1,301,200 | — | — |
| 1993-12-09 | $20.63 | $24.44 | 1,611,900 | — | — |
| 1993-12-08 | $20.50 | $24.29 | 1,409,200 | — | — |
| 1993-12-07 | $20.38 | $24.14 | 1,023,600 | — | — |
| 1993-12-06 | $20.63 | $24.44 | 1,941,900 | — | — |
| 1993-12-03 | $20.38 | $24.14 | 1,749,200 | — | — |
| 1993-12-02 | $20.25 | $23.99 | 1,125,300 | — | — |
| 1993-12-01 | $20.25 | $23.99 | 1,766,100 | — | — |
| 1993-11-30 | $20.13 | $23.84 | 1,674,600 | — | — |
| 1993-11-29 | $19.75 | $23.40 | 1,663,800 | — | — |
| 1993-11-26 | $19.25 | $22.81 | 412,200 | — | — |
| 1993-11-24 | $19.00 | $22.51 | 657,500 | — | — |
| 1993-11-23 | $19.00 | $22.51 | 885,900 | — | — |
| 1993-11-22 | $18.75 | $22.22 | 988,900 | — | — |
| 1993-11-19 | $18.75 | $22.22 | 949,600 | — | — |
| 1993-11-18 | $19.13 | $22.66 | 835,300 | — | — |
| 1993-11-17 | $19.25 | $22.81 | 938,800 | — | — |
| 1993-11-16 | $19.25 | $22.81 | 1,029,600 | — | — |
| 1993-11-15 | $19.00 | $22.51 | 896,800 | — | — |
| 1993-11-12 | $19.38 | $22.96 | 905,800 | — | — |
| 1993-11-11 | $19.00 | $22.51 | 730,400 | — | — |
| 1993-11-10 | $19.50 | $23.10 | 1,156,200 | — | — |
| 1993-11-09 | $19.13 | $22.66 | 1,012,900 | — | — |
| 1993-11-08 | $19.38 | $22.96 | 1,052,300 | — | — |
| 1993-11-05 | $19.50 | $23.10 | 1,522,700 | — | — |
| 1993-11-04 | $19.63 | $23.25 | 1,045,400 | — | — |
| 1993-11-03 | $20.13 | $23.84 | 1,943,300 | — | — |
| 1993-11-02 | $19.50 | $23.10 | 1,277,300 | — | — |
| 1993-11-01 | $19.88 | $23.55 | 968,700 | — | — |
| 1993-10-29 | $20.25 | $23.99 | 510,800 | — | — |
| 1993-10-28 | $20.25 | $23.99 | 1,198,900 | — | — |
| 1993-10-27 | $20.00 | $23.70 | 1,633,900 | — | — |
| 1993-10-26 | $20.25 | $23.99 | 1,931,800 | — | — |
| 1993-10-25 | $21.00 | $24.88 | 1,437,400 | — | — |
| 1993-10-22 | $21.00 | $24.88 | 1,455,400 | — | — |
| 1993-10-21 | $21.25 | $25.18 | 2,075,400 | — | — |
| 1993-10-20 | $21.00 | $24.88 | 2,128,000 | — | — |
| 1993-10-19 | $20.38 | $24.14 | 1,607,300 | — | — |
| 1993-10-18 | $20.38 | $24.14 | 2,156,700 | — | — |
| 1993-10-15 | $20.00 | $23.70 | 1,129,400 | — | — |
| 1993-10-14 | $20.13 | $23.84 | 1,696,300 | — | — |
| 1993-10-13 | $20.13 | $23.84 | 1,305,600 | — | — |
| 1993-10-12 | $20.25 | $23.99 | 903,600 | — | — |
| 1993-10-11 | $20.25 | $23.99 | 840,600 | — | — |
| 1993-10-08 | $20.25 | $23.99 | 1,580,200 | — | — |
| 1993-10-07 | $19.88 | $23.55 | 1,121,500 | — | — |
| 1993-10-06 | $19.88 | $23.55 | 2,080,600 | — | — |
| 1993-10-05 | $19.75 | $23.40 | 1,457,800 | — | — |
| 1993-10-04 | $19.13 | $22.66 | 673,700 | — | — |
| 1993-10-01 | $19.13 | $22.66 | 672,500 | — | — |
| 1993-09-30 | $19.00 | $22.51 | 1,208,600 | — | — |
| 1993-09-29 | $18.75 | $22.22 | 1,027,200 | — | — |
| 1993-09-28 | $19.00 | $22.51 | 1,000,900 | — | — |
| 1993-09-27 | $19.50 | $23.10 | 1,632,200 | — | — |
| 1993-09-24 | $19.25 | $22.81 | 1,710,000 | — | — |
| 1993-09-23 | $20.13 | $23.78 | 3,026,500 | — | — |
| 1993-09-22 | $19.63 | $23.18 | 2,096,000 | — | — |
| 1993-09-21 | $19.63 | $23.18 | 2,552,900 | — | — |
| 1993-09-20 | $20.00 | $23.63 | 3,701,900 | — | — |
| 1993-09-17 | $19.50 | $23.04 | 1,995,600 | — | — |
| 1993-09-16 | $19.25 | $22.74 | 1,114,500 | — | — |
| 1993-09-15 | $19.38 | $22.89 | 6,101,800 | — | — |
| 1993-09-14 | $19.50 | $23.04 | 1,827,800 | — | — |
| 1993-09-13 | $19.13 | $22.59 | 2,282,200 | — | — |
| 1993-09-10 | $19.63 | $23.18 | 2,211,000 | — | — |
| 1993-09-09 | $19.50 | $23.04 | 4,806,300 | — | — |
| 1993-09-08 | $18.13 | $21.41 | 2,463,400 | — | — |
| 1993-09-07 | $18.38 | $21.71 | 2,154,800 | — | — |
| 1993-09-03 | $18.63 | $22.00 | 1,159,000 | — | — |
| 1993-09-02 | $18.88 | $22.30 | 3,053,800 | — | — |
| 1993-09-01 | $18.38 | $21.71 | 2,983,000 | — | — |
| 1993-08-31 | $17.88 | $21.12 | 1,565,300 | — | — |
| 1993-08-30 | $17.50 | $20.67 | 710,400 | — | — |
| 1993-08-27 | $17.63 | $20.82 | 774,600 | — | — |
| 1993-08-26 | $17.63 | $20.82 | 1,867,200 | — | — |
| 1993-08-25 | $17.00 | $20.08 | 1,267,700 | — | — |
| 1993-08-24 | $17.38 | $20.53 | 1,272,300 | — | — |
| 1993-08-23 | $17.50 | $20.67 | 1,333,700 | — | — |
| 1993-08-20 | $17.63 | $20.82 | 1,446,800 | — | — |
| 1993-08-19 | $17.63 | $20.82 | 2,690,100 | — | — |
| 1993-08-18 | $17.88 | $21.12 | 4,012,700 | — | — |
| 1993-08-17 | $16.75 | $19.79 | 3,531,900 | — | — |
| 1993-08-16 | $15.50 | $18.31 | 2,243,300 | — | — |
| 1993-08-13 | $14.88 | $17.57 | 1,663,600 | — | — |
| 1993-08-12 | $15.00 | $17.72 | 1,172,900 | — | — |
| 1993-08-11 | $15.25 | $18.02 | 1,358,300 | — | — |
| 1993-08-10 | $15.25 | $18.02 | 1,601,700 | — | — |
| 1993-08-09 | $15.38 | $18.16 | 1,650,500 | — | — |
| 1993-08-06 | $15.63 | $18.46 | 1,667,700 | — | — |
| 1993-08-05 | $15.50 | $18.31 | 1,572,000 | — | — |
| 1993-08-04 | $15.75 | $18.61 | 939,000 | — | — |
| 1993-08-03 | $15.88 | $18.75 | 1,631,100 | — | — |
| 1993-08-02 | $15.75 | $18.61 | 1,547,800 | — | — |
| 1993-07-30 | $15.88 | $18.75 | 1,841,700 | — | — |
| 1993-07-29 | $16.25 | $19.20 | 2,508,800 | — | — |
| 1993-07-28 | $16.50 | $19.49 | 2,815,700 | — | — |
| 1993-07-27 | $16.25 | $19.20 | 1,532,500 | — | — |
| 1993-07-26 | $16.13 | $19.05 | 1,014,900 | — | — |
| 1993-07-23 | $15.88 | $18.75 | 1,082,000 | — | — |
| 1993-07-22 | $15.88 | $18.75 | 1,656,200 | — | — |
| 1993-07-21 | $15.75 | $18.61 | 1,818,300 | — | — |
| 1993-07-20 | $15.63 | $18.46 | 2,840,000 | — | — |
| 1993-07-19 | $15.63 | $18.46 | 2,082,900 | — | — |
| 1993-07-16 | $15.75 | $18.61 | 2,217,300 | — | — |
| 1993-07-15 | $16.50 | $19.49 | 1,399,900 | — | — |
| 1993-07-14 | $16.50 | $19.49 | 854,900 | — | — |
| 1993-07-13 | $16.63 | $19.64 | 853,800 | — | — |
| 1993-07-12 | $16.50 | $19.49 | 1,070,300 | — | — |
| 1993-07-09 | $16.63 | $19.64 | 1,157,100 | — | — |
| 1993-07-08 | $16.75 | $19.79 | 1,452,100 | — | — |
| 1993-07-07 | $16.63 | $19.64 | 1,628,100 | — | — |
| 1993-07-06 | $16.75 | $19.79 | 1,265,200 | — | — |
| 1993-07-02 | $16.50 | $19.49 | 1,458,500 | — | — |
| 1993-07-01 | $16.75 | $19.79 | 1,137,300 | — | — |
| 1993-06-30 | $16.88 | $19.94 | 1,338,000 | — | — |
| 1993-06-29 | $16.88 | $19.94 | 1,372,900 | — | — |
| 1993-06-28 | $16.75 | $19.79 | 1,434,500 | — | — |
| 1993-06-25 | $16.63 | $19.64 | 2,118,900 | — | — |
| 1993-06-24 | $16.63 | $19.64 | 3,739,700 | — | — |
| 1993-06-23 | $16.88 | $19.94 | 2,479,300 | — | — |
| 1993-06-22 | $17.25 | $20.38 | 1,472,600 | — | — |
| 1993-06-21 | $17.75 | $20.97 | 902,600 | — | — |
| 1993-06-18 | $17.88 | $21.12 | 1,334,600 | — | — |
| 1993-06-17 | $18.13 | $21.41 | 1,142,500 | — | — |
| 1993-06-16 | $18.00 | $21.27 | 1,863,600 | — | — |
| 1993-06-15 | $18.13 | $21.41 | 1,247,200 | — | — |
| 1993-06-14 | $18.38 | $21.71 | 997,300 | — | — |
| 1993-06-11 | $18.13 | $21.41 | 998,000 | — | — |
| 1993-06-10 | $18.13 | $21.41 | 1,333,400 | — | — |
| 1993-06-09 | $17.63 | $20.82 | 896,300 | — | — |
| 1993-06-08 | $17.63 | $20.82 | 1,510,700 | — | — |
| 1993-06-07 | $17.88 | $21.12 | 707,700 | — | — |
| 1993-06-04 | $18.00 | $21.27 | 1,769,100 | — | — |
| 1993-06-03 | $18.50 | $21.86 | 1,208,100 | — | — |
| 1993-06-02 | $18.50 | $21.86 | 1,146,600 | — | — |
| 1993-06-01 | $19.00 | $22.45 | 1,211,900 | — | — |
| 1993-05-28 | $19.00 | $22.45 | 889,000 | — | — |
| 1993-05-27 | $18.88 | $22.30 | 1,434,000 | — | — |
| 1993-05-26 | $19.13 | $22.59 | 1,270,100 | — | — |
| 1993-05-25 | $19.13 | $22.59 | 720,600 | — | — |
| 1993-05-24 | $19.13 | $22.59 | 1,065,800 | — | — |
| 1993-05-21 | $19.50 | $23.04 | 1,669,200 | — | — |
| 1993-05-20 | $19.63 | $23.18 | 1,573,900 | — | — |
| 1993-05-19 | $20.13 | $23.78 | 1,801,400 | — | — |
| 1993-05-18 | $19.88 | $23.48 | 1,515,500 | — | — |
| 1993-05-17 | $20.25 | $23.92 | 2,968,300 | — | — |
| 1993-05-14 | $19.75 | $23.33 | 1,445,000 | — | — |
| 1993-05-13 | $19.38 | $22.89 | 2,152,800 | — | — |
| 1993-05-12 | $19.63 | $23.18 | 2,604,300 | — | — |
| 1993-05-11 | $19.75 | $23.33 | 3,680,500 | — | — |
| 1993-05-10 | $18.63 | $22.00 | 1,224,700 | — | — |
| 1993-05-07 | $18.63 | $22.00 | 956,300 | — | — |
| 1993-05-06 | $18.63 | $22.00 | 1,922,100 | — | — |
| 1993-05-05 | $18.50 | $21.86 | 1,266,200 | — | — |
| 1993-05-04 | $18.50 | $21.86 | 1,043,800 | — | — |
| 1993-05-03 | $18.63 | $22.00 | 2,631,900 | — | — |
| 1993-04-30 | $18.38 | $21.71 | 1,228,600 | — | — |
| 1993-04-29 | $18.50 | $21.86 | 1,185,600 | — | — |
| 1993-04-28 | $18.38 | $21.71 | 1,943,700 | — | — |
| 1993-04-27 | $18.63 | $22.00 | 3,098,600 | — | — |
| 1993-04-26 | $18.13 | $21.41 | 1,357,500 | — | — |
| 1993-04-23 | $18.00 | $21.27 | 1,102,500 | — | — |
| 1993-04-22 | $18.25 | $21.56 | 2,316,400 | — | — |
| 1993-04-21 | $18.38 | $21.71 | 2,220,200 | — | — |
| 1993-04-20 | $18.13 | $21.41 | 2,646,700 | — | — |
| 1993-04-19 | $17.50 | $20.67 | 2,198,000 | — | — |
| 1993-04-16 | $16.75 | $19.79 | 1,876,700 | — | — |
| 1993-04-15 | $17.25 | $20.38 | 2,106,200 | — | — |
| 1993-04-14 | $17.63 | $20.82 | 2,198,800 | — | — |
| 1993-04-13 | $17.00 | $20.08 | 3,940,600 | — | — |
| 1993-04-12 | $16.75 | $19.79 | 3,908,200 | — | — |
| 1993-04-08 | $17.00 | $20.08 | 2,359,700 | — | — |
| 1993-04-07 | $17.50 | $20.67 | 1,158,400 | — | — |
| 1993-04-06 | $17.38 | $20.53 | 1,382,200 | — | — |
| 1993-04-05 | $17.38 | $20.53 | 1,343,600 | — | — |
| 1993-04-02 | $17.50 | $20.67 | 1,554,600 | — | — |
| 1993-04-01 | $18.00 | $21.27 | 1,744,100 | — | — |
| 1993-03-31 | $18.25 | $21.56 | 3,453,700 | — | — |
| 1993-03-30 | $18.00 | $21.27 | 2,113,300 | — | — |
| 1993-03-29 | $17.25 | $20.38 | 3,021,700 | — | — |
| 1993-03-26 | $17.50 | $20.67 | 2,038,300 | — | — |
| 1993-03-25 | $17.63 | $20.82 | 1,592,600 | — | — |
| 1993-03-24 | $17.63 | $20.82 | 3,039,200 | — | — |
| 1993-03-23 | $18.00 | $21.27 | 2,102,000 | — | — |
| 1993-03-22 | $17.75 | $20.97 | 2,648,500 | — | — |
| 1993-03-19 | $18.13 | $21.41 | 3,029,000 | — | — |
| 1993-03-18 | $18.25 | $21.56 | 3,298,500 | — | — |
| 1993-03-17 | $18.25 | $21.56 | 3,812,000 | — | — |
| 1993-03-16 | $18.63 | $22.00 | 1,644,000 | — | — |
| 1993-03-15 | $18.88 | $22.30 | 1,484,000 | — | — |
| 1993-03-12 | $19.13 | $22.59 | 2,262,200 | — | — |
| 1993-03-11 | $19.00 | $22.45 | 6,024,400 | — | — |
| 1993-03-10 | $19.88 | $23.48 | 3,117,700 | — | — |
| 1993-03-09 | $19.13 | $22.59 | 1,857,700 | — | — |
| 1993-03-08 | $19.00 | $22.45 | 2,462,100 | — | — |
| 1993-03-05 | $19.25 | $22.74 | 1,645,100 | — | — |
| 1993-03-04 | $19.25 | $22.38 | 1,740,900 | — | — |
| 1993-03-03 | $19.75 | $22.96 | 1,362,100 | — | — |
| 1993-03-02 | $19.75 | $22.96 | 1,461,900 | — | — |
| 1993-03-01 | $19.25 | $22.38 | 2,164,500 | — | — |
| 1993-02-26 | $18.88 | $21.95 | 1,638,100 | — | — |
| 1993-02-25 | $18.63 | $21.65 | 2,257,800 | — | — |
| 1993-02-24 | $18.63 | $21.65 | 2,474,300 | — | — |
| 1993-02-23 | $19.00 | $22.09 | 2,751,700 | — | — |
| 1993-02-22 | $18.75 | $21.80 | 3,058,100 | — | — |
| 1993-02-19 | $18.88 | $21.95 | 2,810,300 | — | — |
| 1993-02-18 | $19.38 | $22.53 | 3,829,100 | — | — |
| 1993-02-17 | $19.00 | $22.09 | 2,680,100 | — | — |
| 1993-02-16 | $18.75 | $21.80 | 3,498,700 | — | — |
| 1993-02-12 | $19.75 | $22.96 | 1,758,600 | — | — |
| 1993-02-11 | $19.63 | $22.82 | 2,468,700 | — | — |
| 1993-02-10 | $19.38 | $22.53 | 2,475,000 | — | — |
| 1993-02-09 | $18.50 | $21.51 | 2,617,900 | — | — |
| 1993-02-08 | $19.00 | $22.09 | 2,102,300 | — | — |
| 1993-02-05 | $18.88 | $21.95 | 2,191,900 | — | — |
| 1993-02-04 | $18.88 | $21.95 | 4,850,500 | — | — |
| 1993-02-03 | $19.38 | $22.53 | 7,057,600 | — | — |
| 1993-02-02 | $18.63 | $21.65 | 7,093,700 | — | — |
| 1993-02-01 | $19.63 | $22.82 | 4,346,000 | — | — |
| 1993-01-29 | $20.75 | $24.13 | 1,210,500 | — | — |
| 1993-01-28 | $20.63 | $23.98 | 1,679,400 | — | — |
| 1993-01-27 | $20.63 | $23.98 | 2,595,300 | — | — |
| 1993-01-26 | $21.00 | $24.42 | 2,987,300 | — | — |
| 1993-01-25 | $21.13 | $24.56 | 1,525,300 | — | — |
| 1993-01-22 | $21.63 | $25.14 | 1,589,400 | — | — |
| 1993-01-21 | $21.88 | $25.43 | 1,646,700 | — | — |
| 1993-01-20 | $21.75 | $25.29 | 2,884,100 | — | — |
| 1993-01-19 | $21.63 | $25.14 | 3,170,700 | — | — |
| 1993-01-18 | $22.25 | $25.87 | 1,500,900 | — | — |
| 1993-01-15 | $22.25 | $25.87 | 3,118,200 | — | — |
| 1993-01-14 | $21.75 | $25.29 | 3,658,000 | — | — |
| 1993-01-13 | $22.25 | $25.87 | 2,678,000 | — | — |
| 1993-01-12 | $22.38 | $26.01 | 3,940,500 | — | — |
| 1993-01-11 | $23.13 | $26.89 | 1,636,100 | — | — |
| 1993-01-08 | $22.50 | $26.16 | 2,158,200 | — | — |
| 1993-01-07 | $22.25 | $25.87 | 2,061,700 | — | — |
| 1993-01-06 | $22.88 | $26.60 | 2,123,700 | — | — |
| 1993-01-05 | $23.50 | $27.32 | 2,094,700 | — | — |
| 1993-01-04 | $23.88 | $27.76 | 2,294,000 | — | — |