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
- 1973-02-21 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 | $28.75 | $33.11 | 59,000 | — | — |
| 1993-12-30 | $28.69 | $33.04 | 173,000 | — | — |
| 1993-12-29 | $29.00 | $33.40 | 119,400 | — | — |
| 1993-12-28 | $28.81 | $33.18 | 193,200 | — | — |
| 1993-12-27 | $28.50 | $32.82 | 46,400 | — | — |
| 1993-12-23 | $28.88 | $33.25 | 106,800 | — | — |
| 1993-12-22 | $28.69 | $33.04 | 150,400 | — | — |
| 1993-12-21 | $29.00 | $33.40 | 209,000 | — | — |
| 1993-12-20 | $28.81 | $33.18 | 110,200 | — | — |
| 1993-12-17 | $29.13 | $33.54 | 190,400 | — | — |
| 1993-12-16 | $28.88 | $33.25 | 105,000 | — | — |
| 1993-12-15 | $28.63 | $32.96 | 188,200 | — | — |
| 1993-12-14 | $29.06 | $33.47 | 70,600 | — | — |
| 1993-12-13 | $29.19 | $33.61 | 114,000 | — | — |
| 1993-12-10 | $28.63 | $32.96 | 112,800 | — | — |
| 1993-12-09 | $28.69 | $33.04 | 134,200 | — | — |
| 1993-12-08 | $28.88 | $33.25 | 91,000 | — | — |
| 1993-12-07 | $28.94 | $33.32 | 77,800 | — | — |
| 1993-12-06 | $29.19 | $33.61 | 47,200 | — | — |
| 1993-12-03 | $29.06 | $33.47 | 31,000 | — | — |
| 1993-12-02 | $29.00 | $33.40 | 109,400 | — | — |
| 1993-12-01 | $28.38 | $32.68 | 131,000 | — | — |
| 1993-11-30 | $29.25 | $33.68 | 148,600 | — | — |
| 1993-11-29 | $29.00 | $33.40 | 190,400 | — | — |
| 1993-11-26 | $28.19 | $32.46 | 30,800 | — | — |
| 1993-11-24 | $27.69 | $31.88 | 56,000 | — | — |
| 1993-11-23 | $27.38 | $31.52 | 196,800 | — | — |
| 1993-11-22 | $27.19 | $31.31 | 221,800 | — | — |
| 1993-11-19 | $27.31 | $31.45 | 113,400 | — | — |
| 1993-11-18 | $27.75 | $31.96 | 125,600 | — | — |
| 1993-11-17 | $28.31 | $32.60 | 178,600 | — | — |
| 1993-11-16 | $27.69 | $31.88 | 347,800 | — | — |
| 1993-11-15 | $27.25 | $31.38 | 98,600 | — | — |
| 1993-11-12 | $27.25 | $31.38 | 136,200 | — | — |
| 1993-11-11 | $27.25 | $31.38 | 42,000 | — | — |
| 1993-11-10 | $27.31 | $31.45 | 118,000 | — | — |
| 1993-11-09 | $27.38 | $31.52 | 54,600 | — | — |
| 1993-11-08 | $27.63 | $31.81 | 121,600 | — | — |
| 1993-11-05 | $27.19 | $31.31 | 104,000 | — | — |
| 1993-11-04 | $27.25 | $31.38 | 280,800 | — | — |
| 1993-11-03 | $27.56 | $31.74 | 524,400 | — | — |
| 1993-11-02 | $27.88 | $32.10 | 211,200 | — | — |
| 1993-11-01 | $27.50 | $31.57 | 136,200 | — | — |
| 1993-10-29 | $27.31 | $31.35 | 136,200 | — | — |
| 1993-10-28 | $27.06 | $31.06 | 75,800 | — | — |
| 1993-10-27 | $27.06 | $31.06 | 94,800 | — | — |
| 1993-10-26 | $26.75 | $30.70 | 79,000 | — | — |
| 1993-10-25 | $26.63 | $30.56 | 81,000 | — | — |
| 1993-10-22 | $26.00 | $29.84 | 175,800 | — | — |
| 1993-10-21 | $26.00 | $29.84 | 277,200 | — | — |
| 1993-10-20 | $26.75 | $30.70 | 293,200 | — | — |
| 1993-10-19 | $26.63 | $30.56 | 345,400 | — | — |
| 1993-10-18 | $25.88 | $29.70 | 332,000 | — | — |
| 1993-10-15 | $26.50 | $30.42 | 269,000 | — | — |
| 1993-10-14 | $27.13 | $31.13 | 258,400 | — | — |
| 1993-10-13 | $27.25 | $31.28 | 72,800 | — | — |
| 1993-10-12 | $27.19 | $31.21 | 95,800 | — | — |
| 1993-10-11 | $27.00 | $30.99 | 75,400 | — | — |
| 1993-10-08 | $27.00 | $30.99 | 93,600 | — | — |
| 1993-10-07 | $27.00 | $30.99 | 94,800 | — | — |
| 1993-10-06 | $26.94 | $30.92 | 125,000 | — | — |
| 1993-10-05 | $26.94 | $30.92 | 148,000 | — | — |
| 1993-10-04 | $26.88 | $30.85 | 352,400 | — | — |
| 1993-10-01 | $27.00 | $30.99 | 296,800 | — | — |
| 1993-09-30 | $26.81 | $30.78 | 182,800 | — | — |
| 1993-09-29 | $27.00 | $30.99 | 154,200 | — | — |
| 1993-09-28 | $27.13 | $31.13 | 287,800 | — | — |
| 1993-09-27 | $26.69 | $30.63 | 183,200 | — | — |
| 1993-09-24 | $26.63 | $30.56 | 233,000 | — | — |
| 1993-09-23 | $26.94 | $30.92 | 94,400 | — | — |
| 1993-09-22 | $26.81 | $30.78 | 202,000 | — | — |
| 1993-09-21 | $26.44 | $30.35 | 223,000 | — | — |
| 1993-09-20 | $26.81 | $30.78 | 197,000 | — | — |
| 1993-09-17 | $27.19 | $31.21 | 425,200 | — | — |
| 1993-09-16 | $27.06 | $31.06 | 264,000 | — | — |
| 1993-09-15 | $26.63 | $30.56 | 199,000 | — | — |
| 1993-09-14 | $26.63 | $30.56 | 340,000 | — | — |
| 1993-09-13 | $26.69 | $30.63 | 197,400 | — | — |
| 1993-09-10 | $26.81 | $30.78 | 171,400 | — | — |
| 1993-09-09 | $26.94 | $30.92 | 241,400 | — | — |
| 1993-09-08 | $26.25 | $30.13 | 765,000 | — | — |
| 1993-09-07 | $26.69 | $30.63 | 521,400 | — | — |
| 1993-09-03 | $27.63 | $31.71 | 411,800 | — | — |
| 1993-09-02 | $28.06 | $32.21 | 220,400 | — | — |
| 1993-09-01 | $28.31 | $32.50 | 259,600 | — | — |
| 1993-08-31 | $28.31 | $32.50 | 222,400 | — | — |
| 1993-08-30 | $28.25 | $32.43 | 172,800 | — | — |
| 1993-08-27 | $28.88 | $33.14 | 140,000 | — | — |
| 1993-08-26 | $29.19 | $33.50 | 198,800 | — | — |
| 1993-08-25 | $29.25 | $33.57 | 112,600 | — | — |
| 1993-08-24 | $29.06 | $33.36 | 196,200 | — | — |
| 1993-08-23 | $28.75 | $33.00 | 101,200 | — | — |
| 1993-08-20 | $28.69 | $32.93 | 130,800 | — | — |
| 1993-08-19 | $28.38 | $32.57 | 144,600 | — | — |
| 1993-08-18 | $28.31 | $32.50 | 174,800 | — | — |
| 1993-08-17 | $27.81 | $31.92 | 460,400 | — | — |
| 1993-08-16 | $27.81 | $31.92 | 100,200 | — | — |
| 1993-08-13 | $28.00 | $32.14 | 103,200 | — | — |
| 1993-08-12 | $27.69 | $31.78 | 166,200 | — | — |
| 1993-08-11 | $27.88 | $32.00 | 132,400 | — | — |
| 1993-08-10 | $27.94 | $32.07 | 68,200 | — | — |
| 1993-08-09 | $28.31 | $32.39 | 173,800 | — | — |
| 1993-08-06 | $27.75 | $31.75 | 76,400 | — | — |
| 1993-08-05 | $27.88 | $31.89 | 199,200 | — | — |
| 1993-08-04 | $28.38 | $32.47 | 90,800 | — | — |
| 1993-08-03 | $28.63 | $32.75 | 404,800 | — | — |
| 1993-08-02 | $28.31 | $32.39 | 161,800 | — | — |
| 1993-07-30 | $28.06 | $32.11 | 191,200 | — | — |
| 1993-07-29 | $28.00 | $32.04 | 125,400 | — | — |
| 1993-07-28 | $27.69 | $31.68 | 246,000 | — | — |
| 1993-07-27 | $27.75 | $31.75 | 320,000 | — | — |
| 1993-07-26 | $27.31 | $31.25 | 463,000 | — | — |
| 1993-07-23 | $27.00 | $30.89 | 385,600 | — | — |
| 1993-07-22 | $26.75 | $30.61 | 234,400 | — | — |
| 1993-07-21 | $26.75 | $30.61 | 154,800 | — | — |
| 1993-07-20 | $26.81 | $30.68 | 710,000 | — | — |
| 1993-07-19 | $26.75 | $30.61 | 249,000 | — | — |
| 1993-07-16 | $26.69 | $30.54 | 1,188,400 | — | — |
| 1993-07-15 | $27.06 | $30.96 | 983,000 | — | — |
| 1993-07-14 | $29.63 | $33.90 | 151,200 | — | — |
| 1993-07-13 | $29.75 | $34.04 | 177,000 | — | — |
| 1993-07-12 | $30.00 | $34.33 | 84,400 | — | — |
| 1993-07-09 | $30.25 | $34.61 | 186,200 | — | — |
| 1993-07-08 | $30.31 | $34.68 | 95,400 | — | — |
| 1993-07-07 | $30.50 | $34.90 | 163,200 | — | — |
| 1993-07-06 | $30.69 | $35.11 | 64,200 | — | — |
| 1993-07-02 | $31.13 | $35.61 | 149,000 | — | — |
| 1993-07-01 | $31.13 | $35.61 | 168,400 | — | — |
| 1993-06-30 | $31.00 | $35.47 | 184,800 | — | — |
| 1993-06-29 | $31.00 | $35.47 | 161,600 | — | — |
| 1993-06-28 | $31.19 | $35.68 | 118,200 | — | — |
| 1993-06-25 | $31.00 | $35.47 | 73,400 | — | — |
| 1993-06-24 | $31.00 | $35.47 | 274,800 | — | — |
| 1993-06-23 | $30.75 | $35.18 | 250,600 | — | — |
| 1993-06-22 | $30.50 | $34.90 | 211,400 | — | — |
| 1993-06-21 | $30.31 | $34.68 | 208,800 | — | — |
| 1993-06-18 | $30.50 | $34.90 | 411,800 | — | — |
| 1993-06-17 | $30.69 | $35.11 | 253,000 | — | — |
| 1993-06-16 | $30.75 | $35.18 | 246,200 | — | — |
| 1993-06-15 | $30.38 | $34.75 | 509,400 | — | — |
| 1993-06-14 | $31.31 | $35.83 | 228,200 | — | — |
| 1993-06-11 | $31.88 | $36.47 | 232,400 | — | — |
| 1993-06-10 | $31.63 | $36.18 | 191,000 | — | — |
| 1993-06-09 | $31.94 | $36.54 | 117,600 | — | — |
| 1993-06-08 | $31.88 | $36.47 | 189,000 | — | — |
| 1993-06-07 | $31.56 | $36.11 | 270,000 | — | — |
| 1993-06-04 | $31.75 | $36.33 | 292,400 | — | — |
| 1993-06-03 | $32.25 | $36.90 | 326,400 | — | — |
| 1993-06-02 | $32.81 | $37.54 | 142,800 | — | — |
| 1993-06-01 | $33.13 | $37.90 | 188,800 | — | — |
| 1993-05-28 | $32.00 | $36.61 | 139,800 | — | — |
| 1993-05-27 | $31.81 | $36.40 | 85,000 | — | — |
| 1993-05-26 | $31.81 | $36.40 | 114,000 | — | — |
| 1993-05-25 | $31.56 | $36.11 | 105,000 | — | — |
| 1993-05-24 | $31.81 | $36.40 | 134,200 | — | — |
| 1993-05-21 | $31.38 | $35.90 | 89,200 | — | — |
| 1993-05-20 | $31.50 | $36.04 | 345,600 | — | — |
| 1993-05-19 | $31.50 | $36.04 | 130,800 | — | — |
| 1993-05-18 | $31.00 | $35.47 | 172,400 | — | — |
| 1993-05-17 | $31.31 | $35.83 | 77,000 | — | — |
| 1993-05-14 | $31.13 | $35.61 | 211,800 | — | — |
| 1993-05-13 | $30.88 | $35.33 | 241,600 | — | — |
| 1993-05-12 | $31.81 | $36.40 | 137,000 | — | — |
| 1993-05-11 | $31.88 | $36.47 | 197,000 | — | — |
| 1993-05-10 | $31.56 | $36.11 | 538,600 | — | — |
| 1993-05-07 | $31.38 | $35.90 | 83,600 | — | — |
| 1993-05-06 | $31.25 | $35.76 | 202,400 | — | — |
| 1993-05-05 | $30.88 | $35.33 | 50,000 | — | — |
| 1993-05-04 | $30.63 | $35.04 | 58,600 | — | — |
| 1993-05-03 | $30.94 | $35.30 | 153,400 | — | — |
| 1993-04-30 | $30.81 | $35.15 | 108,600 | — | — |
| 1993-04-29 | $30.19 | $34.44 | 99,400 | — | — |
| 1993-04-28 | $29.56 | $33.73 | 119,600 | — | — |
| 1993-04-27 | $29.38 | $33.51 | 129,200 | — | — |
| 1993-04-26 | $29.75 | $33.94 | 74,600 | — | — |
| 1993-04-23 | $30.25 | $34.51 | 283,200 | — | — |
| 1993-04-22 | $31.00 | $35.37 | 189,000 | — | — |
| 1993-04-21 | $30.88 | $35.22 | 367,000 | — | — |
| 1993-04-20 | $30.69 | $35.01 | 99,400 | — | — |
| 1993-04-19 | $30.75 | $35.08 | 119,400 | — | — |
| 1993-04-16 | $30.69 | $35.01 | 168,600 | — | — |
| 1993-04-15 | $30.88 | $35.22 | 463,600 | — | — |
| 1993-04-14 | $29.94 | $34.15 | 16,800 | — | — |
| 1993-04-13 | $30.00 | $34.23 | 39,200 | — | — |
| 1993-04-12 | $30.00 | $34.23 | 93,800 | — | — |
| 1993-04-08 | $29.88 | $34.08 | 66,200 | — | — |
| 1993-04-07 | $29.88 | $34.08 | 266,200 | — | — |
| 1993-04-06 | $29.81 | $34.01 | 143,400 | — | — |
| 1993-04-05 | $30.75 | $35.08 | 104,600 | — | — |
| 1993-04-02 | $30.31 | $34.58 | 143,600 | — | — |
| 1993-04-01 | $29.94 | $34.15 | 74,400 | — | — |
| 1993-03-31 | $29.81 | $34.01 | 77,200 | — | — |
| 1993-03-30 | $30.06 | $34.30 | 29,800 | — | — |
| 1993-03-29 | $30.00 | $34.23 | 68,000 | — | — |
| 1993-03-26 | $29.75 | $33.94 | 102,600 | — | — |
| 1993-03-25 | $29.81 | $34.01 | 225,000 | — | — |
| 1993-03-24 | $30.13 | $34.37 | 143,200 | — | — |
| 1993-03-23 | $29.69 | $33.87 | 165,800 | — | — |
| 1993-03-22 | $29.38 | $33.51 | 123,000 | — | — |
| 1993-03-19 | $28.94 | $33.01 | 182,600 | — | — |
| 1993-03-18 | $28.63 | $32.66 | 402,400 | — | — |
| 1993-03-17 | $28.06 | $32.02 | 226,200 | — | — |
| 1993-03-16 | $28.00 | $31.94 | 166,400 | — | — |
| 1993-03-15 | $27.81 | $31.73 | 289,800 | — | — |
| 1993-03-12 | $27.88 | $31.80 | 116,400 | — | — |
| 1993-03-11 | $28.06 | $32.02 | 169,600 | — | — |
| 1993-03-10 | $28.13 | $32.09 | 103,200 | — | — |
| 1993-03-09 | $28.31 | $32.30 | 149,200 | — | — |
| 1993-03-08 | $28.44 | $32.44 | 240,400 | — | — |
| 1993-03-05 | $27.88 | $31.80 | 183,800 | — | — |
| 1993-03-04 | $28.13 | $32.09 | 325,000 | — | — |
| 1993-03-03 | $27.88 | $31.80 | 174,000 | — | — |
| 1993-03-02 | $27.94 | $31.87 | 206,800 | — | — |
| 1993-03-01 | $27.63 | $31.52 | 208,000 | — | — |
| 1993-02-26 | $27.56 | $31.44 | 154,200 | — | — |
| 1993-02-25 | $27.44 | $31.30 | 89,000 | — | — |
| 1993-02-24 | $27.63 | $31.52 | 113,400 | — | — |
| 1993-02-23 | $27.75 | $31.66 | 88,600 | — | — |
| 1993-02-22 | $27.56 | $31.44 | 114,400 | — | — |
| 1993-02-19 | $27.38 | $31.23 | 105,800 | — | — |
| 1993-02-18 | $27.19 | $31.02 | 209,400 | — | — |
| 1993-02-17 | $27.56 | $31.44 | 221,600 | — | — |
| 1993-02-16 | $28.00 | $31.94 | 158,400 | — | — |
| 1993-02-12 | $28.50 | $32.51 | 83,600 | — | — |
| 1993-02-11 | $28.75 | $32.80 | 238,000 | — | — |
| 1993-02-10 | $28.25 | $32.23 | 476,200 | — | — |
| 1993-02-09 | $29.50 | $33.66 | 159,600 | — | — |
| 1993-02-08 | $29.94 | $34.15 | 91,400 | — | — |
| 1993-02-05 | $30.00 | $34.23 | 107,400 | — | — |
| 1993-02-04 | $30.50 | $34.80 | 191,000 | — | — |
| 1993-02-03 | $29.56 | $33.73 | 169,800 | — | — |
| 1993-02-02 | $29.00 | $33.08 | 97,000 | — | — |
| 1993-02-01 | $29.06 | $33.06 | 77,600 | — | — |
| 1993-01-29 | $28.94 | $32.92 | 44,200 | — | — |
| 1993-01-28 | $28.88 | $32.85 | 79,600 | — | — |
| 1993-01-27 | $29.38 | $33.42 | 76,200 | — | — |
| 1993-01-26 | $29.06 | $33.06 | 78,400 | — | — |
| 1993-01-25 | $28.69 | $32.64 | 100,800 | — | — |
| 1993-01-22 | $28.19 | $32.07 | 187,200 | — | — |
| 1993-01-21 | $29.19 | $33.20 | 172,400 | — | — |
| 1993-01-20 | $29.75 | $33.84 | 120,800 | — | — |
| 1993-01-19 | $29.19 | $33.20 | 152,000 | — | — |
| 1993-01-18 | $29.38 | $33.42 | 138,600 | — | — |
| 1993-01-15 | $29.13 | $33.13 | 121,200 | — | — |
| 1993-01-14 | $29.19 | $33.20 | 70,200 | — | — |
| 1993-01-13 | $29.19 | $33.20 | 283,400 | — | — |
| 1993-01-12 | $29.69 | $33.77 | 46,400 | — | — |
| 1993-01-11 | $30.06 | $34.20 | 74,800 | — | — |
| 1993-01-08 | $30.13 | $34.27 | 150,400 | — | — |
| 1993-01-07 | $30.00 | $34.13 | 147,200 | — | — |
| 1993-01-06 | $29.63 | $33.70 | 113,400 | — | — |
| 1993-01-05 | $29.75 | $33.84 | 53,400 | — | — |
| 1993-01-04 | $30.00 | $34.13 | 132,800 | — | — |