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
- 1992-07-09 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 | $27.19 | $27.19 | 833 | — | — |
| 1993-12-30 | $26.25 | $26.25 | 693 | — | — |
| 1993-12-29 | $27.19 | $27.19 | 1,273 | — | — |
| 1993-12-28 | $25.31 | $25.31 | 213 | — | — |
| 1993-12-27 | $25.31 | $25.31 | 0 | — | — |
| 1993-12-23 | $25.31 | $25.31 | 60 | — | — |
| 1993-12-22 | $25.31 | $25.31 | 73 | — | — |
| 1993-12-21 | $27.19 | $27.19 | 507 | — | — |
| 1993-12-20 | $26.25 | $26.25 | 13 | — | — |
| 1993-12-17 | $26.25 | $26.25 | 693 | — | — |
| 1993-12-16 | $26.25 | $26.25 | 40 | — | — |
| 1993-12-15 | $24.38 | $24.38 | 80 | — | — |
| 1993-12-14 | $26.25 | $26.25 | 373 | — | — |
| 1993-12-13 | $24.38 | $24.38 | 7 | — | — |
| 1993-12-10 | $27.19 | $27.19 | 0 | — | — |
| 1993-12-09 | $27.19 | $27.19 | 527 | — | — |
| 1993-12-08 | $25.31 | $25.31 | 200 | — | — |
| 1993-12-07 | $25.78 | $25.78 | 1,000 | — | — |
| 1993-12-06 | $27.19 | $27.19 | 1,267 | — | — |
| 1993-12-03 | $27.19 | $27.19 | 200 | — | — |
| 1993-12-02 | $28.13 | $28.13 | 80 | — | — |
| 1993-12-01 | $28.13 | $28.13 | 140 | — | — |
| 1993-11-30 | $26.25 | $26.25 | 680 | — | — |
| 1993-11-29 | $31.88 | $31.88 | 233 | — | — |
| 1993-11-26 | $28.13 | $28.13 | 33 | — | — |
| 1993-11-24 | $30.00 | $30.00 | 433 | — | — |
| 1993-11-23 | $29.06 | $29.06 | 240 | — | — |
| 1993-11-22 | $30.00 | $30.00 | 33 | — | — |
| 1993-11-19 | $27.19 | $27.19 | 467 | — | — |
| 1993-11-18 | $30.00 | $30.00 | 380 | — | — |
| 1993-11-17 | $26.25 | $26.25 | 247 | — | — |
| 1993-11-16 | $30.00 | $30.00 | 0 | — | — |
| 1993-11-15 | $30.00 | $30.00 | 60 | — | — |
| 1993-11-12 | $27.19 | $27.19 | 760 | — | — |
| 1993-11-11 | $32.81 | $32.81 | 340 | — | — |
| 1993-11-10 | $30.47 | $30.47 | 360 | — | — |
| 1993-11-09 | $28.13 | $28.13 | 87 | — | — |
| 1993-11-08 | $28.13 | $28.13 | 427 | — | — |
| 1993-11-05 | $28.13 | $28.13 | 0 | — | — |
| 1993-11-04 | $28.13 | $28.13 | 253 | — | — |
| 1993-11-03 | $29.06 | $29.06 | 133 | — | — |
| 1993-11-02 | $29.06 | $29.06 | 227 | — | — |
| 1993-11-01 | $29.06 | $29.06 | 267 | — | — |
| 1993-10-29 | $29.06 | $29.06 | 687 | — | — |
| 1993-10-28 | $28.13 | $28.13 | 113 | — | — |
| 1993-10-27 | $28.13 | $28.13 | 287 | — | — |
| 1993-10-26 | $28.13 | $28.13 | 200 | — | — |
| 1993-10-25 | $29.06 | $29.06 | 167 | — | — |
| 1993-10-22 | $30.94 | $30.94 | 393 | — | — |
| 1993-10-21 | $29.06 | $29.06 | 967 | — | — |
| 1993-10-20 | $29.06 | $29.06 | 13 | — | — |
| 1993-10-19 | $29.06 | $29.06 | 940 | — | — |
| 1993-10-18 | $28.13 | $28.13 | 80 | — | — |
| 1993-10-15 | $30.94 | $30.94 | 4,313 | — | — |
| 1993-10-14 | $28.13 | $28.13 | 667 | — | — |
| 1993-10-13 | $32.81 | $32.81 | 1,600 | — | — |
| 1993-10-12 | $30.94 | $30.94 | 693 | — | — |
| 1993-10-11 | $34.69 | $34.69 | 527 | — | — |
| 1993-10-08 | $31.88 | $31.88 | 353 | — | — |
| 1993-10-07 | $35.16 | $35.16 | 2,393 | — | — |
| 1993-10-06 | $31.88 | $31.88 | 1,340 | — | — |
| 1993-10-05 | $23.44 | $23.44 | 293 | — | — |
| 1993-10-04 | $22.50 | $22.50 | 20 | — | — |
| 1993-10-01 | $23.44 | $23.44 | 67 | — | — |
| 1993-09-30 | $24.38 | $24.38 | 13 | — | — |
| 1993-09-29 | $22.50 | $22.50 | 67 | — | — |
| 1993-09-28 | $28.13 | $28.13 | 73 | — | — |
| 1993-09-27 | $23.44 | $23.44 | 100 | — | — |
| 1993-09-24 | $27.66 | $27.66 | 367 | — | — |
| 1993-09-23 | $28.13 | $28.13 | 93 | — | — |
| 1993-09-22 | $23.44 | $23.44 | 60 | — | — |
| 1993-09-21 | $23.44 | $23.44 | 573 | — | — |
| 1993-09-20 | $24.38 | $24.38 | 20 | — | — |
| 1993-09-17 | $27.66 | $27.66 | 333 | — | — |
| 1993-09-16 | $24.38 | $24.38 | 300 | — | — |
| 1993-09-15 | $26.25 | $26.25 | 100 | — | — |
| 1993-09-14 | $28.13 | $28.13 | 293 | — | — |
| 1993-09-13 | $24.38 | $24.38 | 1,740 | — | — |
| 1993-09-10 | $24.38 | $24.38 | 767 | — | — |
| 1993-09-09 | $24.38 | $24.38 | 33 | — | — |
| 1993-09-08 | $24.38 | $24.38 | 40 | — | — |
| 1993-09-07 | $24.38 | $24.38 | 513 | — | — |
| 1993-09-03 | $24.38 | $24.38 | 0 | — | — |
| 1993-09-02 | $24.38 | $24.38 | 73 | — | — |
| 1993-09-01 | $24.38 | $24.38 | 420 | — | — |
| 1993-08-31 | $24.38 | $24.38 | 27 | — | — |
| 1993-08-30 | $24.84 | $24.84 | 0 | — | — |
| 1993-08-27 | $24.84 | $24.84 | 0 | — | — |
| 1993-08-26 | $24.84 | $24.84 | 113 | — | — |
| 1993-08-25 | $27.66 | $27.66 | 213 | — | — |
| 1993-08-24 | $24.38 | $24.38 | 7 | — | — |
| 1993-08-23 | $24.38 | $24.38 | 687 | — | — |
| 1993-08-20 | $28.13 | $28.13 | 1,427 | — | — |
| 1993-08-19 | $24.38 | $24.38 | 180 | — | — |
| 1993-08-18 | $24.38 | $24.38 | 1,267 | — | — |
| 1993-08-17 | $28.13 | $28.13 | 427 | — | — |
| 1993-08-16 | $24.38 | $24.38 | 1,167 | — | — |
| 1993-08-13 | $30.00 | $30.00 | 473 | — | — |
| 1993-08-12 | $26.25 | $26.25 | 293 | — | — |
| 1993-08-11 | $26.25 | $26.25 | 0 | — | — |
| 1993-08-10 | $26.25 | $26.25 | 1,480 | — | — |
| 1993-08-09 | $23.44 | $23.44 | 47 | — | — |
| 1993-08-06 | $26.25 | $26.25 | 407 | — | — |
| 1993-08-05 | $27.19 | $27.19 | 33 | — | — |
| 1993-08-04 | $23.44 | $23.44 | 300 | — | — |
| 1993-08-03 | $25.31 | $25.31 | 100 | — | — |
| 1993-08-02 | $23.44 | $23.44 | 107 | — | — |
| 1993-07-30 | $25.78 | $25.78 | 147 | — | — |
| 1993-07-29 | $23.44 | $23.44 | 7 | — | — |
| 1993-07-28 | $23.44 | $23.44 | 27 | — | — |
| 1993-07-27 | $23.44 | $23.44 | 167 | — | — |
| 1993-07-26 | $23.44 | $23.44 | 60 | — | — |
| 1993-07-23 | $25.31 | $25.31 | 1,933 | — | — |
| 1993-07-22 | $23.44 | $23.44 | 247 | — | — |
| 1993-07-21 | $23.44 | $23.44 | 200 | — | — |
| 1993-07-20 | $23.44 | $23.44 | 0 | — | — |
| 1993-07-19 | $23.44 | $23.44 | 673 | — | — |
| 1993-07-16 | $23.44 | $23.44 | 120 | — | — |
| 1993-07-15 | $28.13 | $28.13 | 80 | — | — |
| 1993-07-14 | $24.38 | $24.38 | 533 | — | — |
| 1993-07-13 | $22.50 | $22.50 | 1,660 | — | — |
| 1993-07-12 | $24.38 | $24.38 | 233 | — | — |
| 1993-07-09 | $24.38 | $24.38 | 100 | — | — |
| 1993-07-08 | $28.13 | $28.13 | 413 | — | — |
| 1993-07-07 | $25.31 | $25.31 | 673 | — | — |
| 1993-07-06 | $25.31 | $25.31 | 133 | — | — |
| 1993-07-02 | $28.13 | $28.13 | 440 | — | — |
| 1993-07-01 | $25.31 | $25.31 | 207 | — | — |
| 1993-06-30 | $24.38 | $24.38 | 67 | — | — |
| 1993-06-29 | $25.31 | $25.31 | 300 | — | — |
| 1993-06-28 | $23.44 | $23.44 | 147 | — | — |
| 1993-06-25 | $23.44 | $23.44 | 53 | — | — |
| 1993-06-24 | $23.44 | $23.44 | 120 | — | — |
| 1993-06-23 | $24.38 | $24.38 | 0 | — | — |
| 1993-06-22 | $24.38 | $24.38 | 240 | — | — |
| 1993-06-21 | $23.44 | $23.44 | 220 | — | — |
| 1993-06-18 | $25.31 | $25.31 | 520 | — | — |
| 1993-06-17 | $24.38 | $24.38 | 1,600 | — | — |
| 1993-06-16 | $24.38 | $24.38 | 240 | — | — |
| 1993-06-15 | $28.13 | $28.13 | 113 | — | — |
| 1993-06-14 | $24.38 | $24.38 | 287 | — | — |
| 1993-06-11 | $28.13 | $28.13 | 220 | — | — |
| 1993-06-10 | $28.13 | $28.13 | 100 | — | — |
| 1993-06-09 | $28.13 | $28.13 | 140 | — | — |
| 1993-06-08 | $24.38 | $24.38 | 167 | — | — |
| 1993-06-07 | $24.38 | $24.38 | 187 | — | — |
| 1993-06-04 | $24.38 | $24.38 | 160 | — | — |
| 1993-06-03 | $28.13 | $28.13 | 667 | — | — |
| 1993-06-02 | $28.13 | $28.13 | 387 | — | — |
| 1993-06-01 | $28.13 | $28.13 | 33 | — | — |
| 1993-05-28 | $28.13 | $28.13 | 167 | — | — |
| 1993-05-27 | $28.13 | $28.13 | 667 | — | — |
| 1993-05-26 | $26.25 | $26.25 | 233 | — | — |
| 1993-05-25 | $26.25 | $26.25 | 0 | — | — |
| 1993-05-24 | $26.25 | $26.25 | 427 | — | — |
| 1993-05-21 | $30.00 | $30.00 | 840 | — | — |
| 1993-05-20 | $28.13 | $28.13 | 167 | — | — |
| 1993-05-19 | $30.00 | $30.00 | 400 | — | — |
| 1993-05-18 | $26.25 | $26.25 | 667 | — | — |
| 1993-05-17 | $26.25 | $26.25 | 293 | — | — |
| 1993-05-14 | $26.25 | $26.25 | 413 | — | — |
| 1993-05-13 | $28.13 | $28.13 | 200 | — | — |
| 1993-05-12 | $28.13 | $28.13 | 187 | — | — |
| 1993-05-11 | $31.41 | $31.41 | 220 | — | — |
| 1993-05-10 | $27.19 | $27.19 | 507 | — | — |
| 1993-05-07 | $31.41 | $31.41 | 0 | — | — |
| 1993-05-06 | $31.41 | $31.41 | 133 | — | — |
| 1993-05-05 | $27.19 | $27.19 | 147 | — | — |
| 1993-05-04 | $30.00 | $30.00 | 333 | — | — |
| 1993-05-03 | $33.75 | $33.75 | 33 | — | — |
| 1993-04-30 | $28.13 | $28.13 | 513 | — | — |
| 1993-04-29 | $33.75 | $33.75 | 560 | — | — |
| 1993-04-28 | $26.25 | $26.25 | 367 | — | — |
| 1993-04-27 | $28.13 | $28.13 | 127 | — | — |
| 1993-04-26 | $33.75 | $33.75 | 0 | — | — |
| 1993-04-23 | $33.75 | $33.75 | 1,187 | — | — |
| 1993-04-22 | $30.00 | $30.00 | 1,900 | — | — |
| 1993-04-21 | $32.81 | $32.81 | 1,327 | — | — |
| 1993-04-20 | $36.56 | $36.56 | 700 | — | — |
| 1993-04-19 | $31.88 | $31.88 | 807 | — | — |
| 1993-04-16 | $30.94 | $30.94 | 867 | — | — |
| 1993-04-15 | $31.41 | $31.41 | 533 | — | — |
| 1993-04-14 | $31.88 | $31.88 | 1,840 | — | — |
| 1993-04-13 | $27.66 | $27.66 | 373 | — | — |
| 1993-04-12 | $24.38 | $24.38 | 640 | — | — |
| 1993-04-08 | $30.00 | $30.00 | 320 | — | — |
| 1993-04-07 | $24.38 | $24.38 | 40 | — | — |
| 1993-04-06 | $25.31 | $25.31 | 280 | — | — |
| 1993-04-05 | $25.31 | $25.31 | 80 | — | — |
| 1993-04-02 | $25.31 | $25.31 | 180 | — | — |
| 1993-04-01 | $26.25 | $26.25 | 893 | — | — |
| 1993-03-31 | $27.19 | $27.19 | 1,607 | — | — |
| 1993-03-30 | $28.13 | $28.13 | 6,453 | — | — |
| 1993-03-29 | $31.88 | $31.88 | 207 | — | — |
| 1993-03-26 | $28.13 | $28.13 | 0 | — | — |
| 1993-03-25 | $28.13 | $28.13 | 433 | — | — |
| 1993-03-24 | $31.88 | $31.88 | 600 | — | — |
| 1993-03-23 | $28.13 | $28.13 | 207 | — | — |
| 1993-03-22 | $30.00 | $30.00 | 260 | — | — |
| 1993-03-19 | $30.94 | $30.94 | 1,353 | — | — |
| 1993-03-18 | $33.75 | $33.75 | 447 | — | — |
| 1993-03-17 | $30.00 | $30.00 | 780 | — | — |
| 1993-03-16 | $30.94 | $30.94 | 300 | — | — |
| 1993-03-15 | $33.75 | $33.75 | 313 | — | — |
| 1993-03-12 | $30.94 | $30.94 | 180 | — | — |
| 1993-03-11 | $33.75 | $33.75 | 3,160 | — | — |
| 1993-03-10 | $31.88 | $31.88 | 1,287 | — | — |
| 1993-03-09 | $29.06 | $29.06 | 387 | — | — |
| 1993-03-08 | $30.00 | $30.00 | 673 | — | — |
| 1993-03-05 | $35.63 | $35.63 | 293 | — | — |
| 1993-03-04 | $30.00 | $30.00 | 700 | — | — |
| 1993-03-03 | $33.75 | $33.75 | 393 | — | — |
| 1993-03-02 | $33.75 | $33.75 | 700 | — | — |
| 1993-03-01 | $31.88 | $31.88 | 1,200 | — | — |
| 1993-02-26 | $34.69 | $34.69 | 347 | — | — |
| 1993-02-25 | $30.00 | $30.00 | 353 | — | — |
| 1993-02-24 | $36.56 | $36.56 | 547 | — | — |
| 1993-02-23 | $31.88 | $31.88 | 53 | — | — |
| 1993-02-22 | $31.88 | $31.88 | 173 | — | — |
| 1993-02-19 | $32.81 | $32.81 | 1,473 | — | — |
| 1993-02-18 | $35.63 | $35.63 | 380 | — | — |
| 1993-02-17 | $31.88 | $31.88 | 393 | — | — |
| 1993-02-16 | $31.88 | $31.88 | 267 | — | — |
| 1993-02-12 | $37.50 | $37.50 | 2,987 | — | — |
| 1993-02-11 | $34.69 | $34.69 | 380 | — | — |
| 1993-02-10 | $35.63 | $35.63 | 600 | — | — |
| 1993-02-09 | $35.63 | $35.63 | 147 | — | — |
| 1993-02-08 | $37.50 | $37.50 | 173 | — | — |
| 1993-02-05 | $37.50 | $37.50 | 447 | — | — |
| 1993-02-04 | $37.50 | $37.50 | 927 | — | — |
| 1993-02-03 | $37.50 | $37.50 | 40 | — | — |
| 1993-02-02 | $42.19 | $42.19 | 1,147 | — | — |
| 1993-02-01 | $41.25 | $41.25 | 580 | — | — |
| 1993-01-29 | $40.31 | $40.31 | 627 | — | — |
| 1993-01-28 | $37.50 | $37.50 | 1,233 | — | — |
| 1993-01-27 | $37.50 | $37.50 | 1,553 | — | — |
| 1993-01-26 | $37.50 | $37.50 | 953 | — | — |
| 1993-01-25 | $40.31 | $40.31 | 527 | — | — |
| 1993-01-22 | $39.38 | $39.38 | 1,713 | — | — |
| 1993-01-21 | $39.38 | $39.38 | 1,447 | — | — |
| 1993-01-20 | $41.25 | $41.25 | 253 | — | — |
| 1993-01-19 | $41.25 | $41.25 | 1,513 | — | — |
| 1993-01-18 | $41.25 | $41.25 | 327 | — | — |
| 1993-01-15 | $41.25 | $41.25 | 720 | — | — |
| 1993-01-14 | $43.13 | $43.13 | 2,133 | — | — |
| 1993-01-13 | $41.25 | $41.25 | 4,367 | — | — |
| 1993-01-12 | $42.19 | $42.19 | 873 | — | — |
| 1993-01-11 | $41.25 | $41.25 | 627 | — | — |
| 1993-01-08 | $41.25 | $41.25 | 1,160 | — | — |
| 1993-01-07 | $37.50 | $37.50 | 1,720 | — | — |
| 1993-01-06 | $36.56 | $36.56 | 860 | — | — |
| 1993-01-05 | $37.50 | $37.50 | 333 | — | — |
| 1993-01-04 | $33.75 | $33.75 | 467 | — | — |