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 | $30.38 | $51.90 | 48,400 | — | — |
| 1993-12-30 | $30.50 | $52.12 | 13,100 | — | — |
| 1993-12-29 | $30.75 | $52.54 | 54,600 | — | — |
| 1993-12-28 | $31.25 | $53.40 | 57,100 | — | — |
| 1993-12-27 | $30.88 | $52.76 | 43,400 | — | — |
| 1993-12-23 | $30.88 | $52.76 | 14,500 | — | — |
| 1993-12-22 | $30.75 | $52.54 | 32,000 | — | — |
| 1993-12-21 | $30.13 | $51.48 | 21,300 | — | — |
| 1993-12-20 | $30.38 | $51.90 | 20,800 | — | — |
| 1993-12-17 | $30.13 | $51.48 | 34,600 | — | — |
| 1993-12-16 | $29.75 | $50.84 | 21,400 | — | — |
| 1993-12-15 | $29.75 | $50.84 | 41,000 | — | — |
| 1993-12-14 | $29.25 | $49.98 | 38,800 | — | — |
| 1993-12-13 | $29.63 | $50.62 | 82,100 | — | — |
| 1993-12-10 | $29.63 | $50.62 | 38,900 | — | — |
| 1993-12-09 | $29.63 | $50.62 | 35,600 | — | — |
| 1993-12-08 | $30.38 | $51.90 | 24,000 | — | — |
| 1993-12-07 | $30.63 | $52.33 | 80,600 | — | — |
| 1993-12-06 | $30.00 | $51.26 | 55,200 | — | — |
| 1993-12-03 | $29.75 | $50.84 | 30,800 | — | — |
| 1993-12-02 | $30.00 | $51.26 | 60,800 | — | — |
| 1993-12-01 | $30.13 | $51.48 | 10,600 | — | — |
| 1993-11-30 | $30.00 | $51.26 | 29,300 | — | — |
| 1993-11-29 | $30.13 | $51.48 | 56,400 | — | — |
| 1993-11-26 | $29.75 | $50.84 | 3,800 | — | — |
| 1993-11-24 | $29.88 | $51.05 | 25,500 | — | — |
| 1993-11-23 | $29.75 | $50.84 | 35,700 | — | — |
| 1993-11-22 | $29.63 | $50.62 | 33,600 | — | — |
| 1993-11-19 | $29.75 | $50.84 | 18,500 | — | — |
| 1993-11-18 | $29.63 | $50.62 | 80,600 | — | — |
| 1993-11-17 | $29.75 | $50.84 | 51,800 | — | — |
| 1993-11-16 | $30.13 | $51.48 | 29,000 | — | — |
| 1993-11-15 | $29.75 | $50.84 | 28,000 | — | — |
| 1993-11-12 | $30.38 | $51.90 | 22,100 | — | — |
| 1993-11-11 | $30.50 | $52.12 | 37,200 | — | — |
| 1993-11-10 | $30.63 | $52.33 | 57,800 | — | — |
| 1993-11-09 | $30.25 | $51.69 | 31,000 | — | — |
| 1993-11-08 | $29.75 | $50.84 | 25,500 | — | — |
| 1993-11-05 | $29.50 | $50.41 | 51,800 | — | — |
| 1993-11-04 | $29.63 | $50.62 | 92,600 | — | — |
| 1993-11-03 | $30.38 | $51.90 | 41,500 | — | — |
| 1993-11-02 | $31.25 | $53.40 | 21,500 | — | — |
| 1993-11-01 | $31.75 | $54.25 | 26,100 | — | — |
| 1993-10-29 | $32.00 | $54.68 | 48,500 | — | — |
| 1993-10-28 | $32.00 | $54.68 | 15,400 | — | — |
| 1993-10-27 | $32.13 | $54.89 | 19,800 | — | — |
| 1993-10-26 | $31.63 | $54.04 | 33,400 | — | — |
| 1993-10-25 | $31.75 | $54.25 | 43,500 | — | — |
| 1993-10-22 | $31.88 | $54.47 | 32,400 | — | — |
| 1993-10-21 | $31.88 | $54.47 | 41,500 | — | — |
| 1993-10-20 | $31.75 | $54.25 | 322,600 | — | — |
| 1993-10-19 | $31.88 | $54.47 | 380,300 | — | — |
| 1993-10-18 | $32.50 | $54.74 | 175,600 | — | — |
| 1993-10-15 | $32.63 | $54.95 | 21,000 | — | — |
| 1993-10-14 | $32.63 | $54.95 | 27,400 | — | — |
| 1993-10-13 | $32.00 | $53.90 | 9,700 | — | — |
| 1993-10-12 | $32.13 | $54.11 | 156,300 | — | — |
| 1993-10-11 | $31.88 | $53.69 | 36,100 | — | — |
| 1993-10-08 | $31.88 | $53.69 | 12,000 | — | — |
| 1993-10-07 | $32.00 | $53.90 | 12,800 | — | — |
| 1993-10-06 | $32.00 | $53.90 | 29,800 | — | — |
| 1993-10-05 | $32.13 | $54.11 | 115,200 | — | — |
| 1993-10-04 | $32.38 | $54.53 | 90,100 | — | — |
| 1993-10-01 | $32.75 | $55.16 | 30,400 | — | — |
| 1993-09-30 | $32.75 | $55.16 | 92,900 | — | — |
| 1993-09-29 | $32.88 | $55.37 | 18,600 | — | — |
| 1993-09-28 | $32.63 | $54.95 | 42,200 | — | — |
| 1993-09-27 | $32.38 | $54.53 | 56,700 | — | — |
| 1993-09-24 | $32.00 | $53.90 | 63,900 | — | — |
| 1993-09-23 | $32.00 | $53.90 | 77,500 | — | — |
| 1993-09-22 | $31.75 | $53.48 | 54,100 | — | — |
| 1993-09-21 | $32.00 | $53.90 | 198,000 | — | — |
| 1993-09-20 | $32.13 | $54.11 | 8,000 | — | — |
| 1993-09-17 | $32.00 | $53.90 | 52,200 | — | — |
| 1993-09-16 | $31.88 | $53.69 | 17,700 | — | — |
| 1993-09-15 | $31.88 | $53.69 | 21,000 | — | — |
| 1993-09-14 | $31.88 | $53.69 | 23,100 | — | — |
| 1993-09-13 | $31.75 | $53.48 | 55,800 | — | — |
| 1993-09-10 | $31.63 | $53.27 | 31,500 | — | — |
| 1993-09-09 | $31.63 | $53.27 | 33,600 | — | — |
| 1993-09-08 | $31.75 | $53.48 | 131,400 | — | — |
| 1993-09-07 | $31.63 | $53.27 | 29,000 | — | — |
| 1993-09-03 | $31.75 | $53.48 | 51,200 | — | — |
| 1993-09-02 | $31.63 | $53.27 | 126,500 | — | — |
| 1993-09-01 | $31.63 | $53.27 | 12,100 | — | — |
| 1993-08-31 | $31.63 | $53.27 | 25,000 | — | — |
| 1993-08-30 | $31.75 | $53.48 | 59,500 | — | — |
| 1993-08-27 | $31.63 | $53.27 | 21,000 | — | — |
| 1993-08-26 | $31.63 | $53.27 | 26,500 | — | — |
| 1993-08-25 | $31.75 | $53.48 | 18,900 | — | — |
| 1993-08-24 | $31.63 | $53.27 | 47,700 | — | — |
| 1993-08-23 | $31.50 | $53.06 | 23,800 | — | — |
| 1993-08-20 | $31.50 | $53.06 | 21,500 | — | — |
| 1993-08-19 | $31.38 | $52.85 | 19,100 | — | — |
| 1993-08-18 | $31.63 | $53.27 | 11,600 | — | — |
| 1993-08-17 | $31.63 | $53.27 | 71,900 | — | — |
| 1993-08-16 | $31.75 | $53.48 | 29,600 | — | — |
| 1993-08-13 | $31.75 | $53.48 | 10,600 | — | — |
| 1993-08-12 | $31.88 | $53.69 | 10,500 | — | — |
| 1993-08-11 | $31.88 | $53.69 | 10,200 | — | — |
| 1993-08-10 | $31.88 | $53.69 | 21,000 | — | — |
| 1993-08-09 | $31.88 | $53.69 | 13,800 | — | — |
| 1993-08-06 | $31.75 | $53.48 | 29,200 | — | — |
| 1993-08-05 | $31.88 | $53.69 | 34,900 | — | — |
| 1993-08-04 | $31.88 | $53.69 | 29,400 | — | — |
| 1993-08-03 | $31.88 | $53.69 | 34,500 | — | — |
| 1993-08-02 | $31.88 | $53.69 | 56,000 | — | — |
| 1993-07-30 | $31.50 | $53.06 | 58,500 | — | — |
| 1993-07-29 | $32.13 | $54.11 | 29,600 | — | — |
| 1993-07-28 | $32.00 | $53.90 | 60,700 | — | — |
| 1993-07-27 | $31.88 | $53.69 | 20,300 | — | — |
| 1993-07-26 | $32.00 | $53.90 | 64,200 | — | — |
| 1993-07-23 | $31.88 | $53.69 | 25,200 | — | — |
| 1993-07-22 | $31.88 | $53.69 | 61,100 | — | — |
| 1993-07-21 | $31.75 | $53.48 | 225,100 | — | — |
| 1993-07-20 | $31.63 | $53.27 | 257,200 | — | — |
| 1993-07-19 | $32.25 | $53.54 | 73,900 | — | — |
| 1993-07-16 | $32.50 | $53.95 | 14,300 | — | — |
| 1993-07-15 | $32.38 | $53.74 | 17,200 | — | — |
| 1993-07-14 | $32.50 | $53.95 | 24,900 | — | — |
| 1993-07-13 | $32.38 | $53.74 | 41,400 | — | — |
| 1993-07-12 | $32.13 | $53.33 | 20,500 | — | — |
| 1993-07-09 | $32.13 | $53.33 | 41,600 | — | — |
| 1993-07-08 | $32.00 | $53.12 | 39,000 | — | — |
| 1993-07-07 | $31.75 | $52.71 | 41,400 | — | — |
| 1993-07-06 | $31.38 | $52.08 | 16,800 | — | — |
| 1993-07-02 | $31.25 | $51.88 | 22,900 | — | — |
| 1993-07-01 | $31.50 | $52.29 | 40,700 | — | — |
| 1993-06-30 | $31.00 | $51.46 | 27,100 | — | — |
| 1993-06-29 | $31.00 | $51.46 | 72,000 | — | — |
| 1993-06-28 | $31.25 | $51.88 | 56,600 | — | — |
| 1993-06-25 | $30.75 | $51.05 | 14,000 | — | — |
| 1993-06-24 | $30.75 | $51.05 | 35,600 | — | — |
| 1993-06-23 | $30.50 | $50.63 | 80,800 | — | — |
| 1993-06-22 | $30.13 | $50.01 | 45,400 | — | — |
| 1993-06-21 | $30.00 | $49.80 | 22,200 | — | — |
| 1993-06-18 | $30.25 | $50.22 | 34,900 | — | — |
| 1993-06-17 | $30.25 | $50.22 | 66,000 | — | — |
| 1993-06-16 | $30.13 | $50.01 | 19,300 | — | — |
| 1993-06-15 | $30.13 | $50.01 | 29,000 | — | — |
| 1993-06-14 | $30.25 | $50.22 | 56,100 | — | — |
| 1993-06-11 | $30.13 | $50.01 | 105,800 | — | — |
| 1993-06-10 | $29.88 | $49.59 | 15,900 | — | — |
| 1993-06-09 | $29.75 | $49.39 | 51,000 | — | — |
| 1993-06-08 | $29.50 | $48.97 | 53,000 | — | — |
| 1993-06-07 | $30.00 | $49.80 | 21,900 | — | — |
| 1993-06-04 | $29.88 | $49.59 | 25,000 | — | — |
| 1993-06-03 | $29.75 | $49.39 | 75,800 | — | — |
| 1993-06-02 | $30.00 | $49.80 | 30,500 | — | — |
| 1993-06-01 | $29.75 | $49.39 | 53,800 | — | — |
| 1993-05-28 | $29.50 | $48.97 | 39,900 | — | — |
| 1993-05-27 | $29.25 | $48.56 | 122,800 | — | — |
| 1993-05-26 | $29.38 | $48.76 | 81,600 | — | — |
| 1993-05-25 | $28.50 | $47.31 | 63,800 | — | — |
| 1993-05-24 | $28.50 | $47.31 | 24,400 | — | — |
| 1993-05-21 | $28.50 | $47.31 | 52,600 | — | — |
| 1993-05-20 | $28.63 | $47.52 | 34,700 | — | — |
| 1993-05-19 | $28.38 | $47.10 | 145,400 | — | — |
| 1993-05-18 | $28.75 | $47.73 | 26,600 | — | — |
| 1993-05-17 | $29.13 | $48.35 | 15,300 | — | — |
| 1993-05-14 | $29.38 | $48.76 | 35,600 | — | — |
| 1993-05-13 | $29.75 | $49.39 | 30,700 | — | — |
| 1993-05-12 | $29.88 | $49.59 | 83,800 | — | — |
| 1993-05-11 | $30.00 | $49.80 | 27,300 | — | — |
| 1993-05-10 | $29.88 | $49.59 | 12,900 | — | — |
| 1993-05-07 | $29.50 | $48.97 | 33,700 | — | — |
| 1993-05-06 | $29.75 | $49.39 | 41,500 | — | — |
| 1993-05-05 | $30.13 | $50.01 | 61,100 | — | — |
| 1993-05-04 | $30.00 | $49.80 | 34,900 | — | — |
| 1993-05-03 | $29.75 | $49.39 | 61,400 | — | — |
| 1993-04-30 | $29.75 | $49.39 | 25,200 | — | — |
| 1993-04-29 | $29.63 | $49.18 | 44,800 | — | — |
| 1993-04-28 | $29.50 | $48.97 | 87,700 | — | — |
| 1993-04-27 | $29.38 | $48.76 | 13,900 | — | — |
| 1993-04-26 | $29.13 | $48.35 | 55,800 | — | — |
| 1993-04-23 | $29.13 | $48.35 | 25,000 | — | — |
| 1993-04-22 | $29.25 | $48.56 | 38,900 | — | — |
| 1993-04-21 | $29.00 | $48.14 | 36,500 | — | — |
| 1993-04-20 | $29.00 | $48.14 | 34,600 | — | — |
| 1993-04-19 | $30.13 | $49.24 | 84,600 | — | — |
| 1993-04-16 | $30.50 | $49.85 | 38,700 | — | — |
| 1993-04-15 | $30.00 | $49.03 | 16,400 | — | — |
| 1993-04-14 | $29.75 | $48.62 | 61,400 | — | — |
| 1993-04-13 | $29.88 | $48.83 | 47,900 | — | — |
| 1993-04-12 | $30.13 | $49.24 | 31,500 | — | — |
| 1993-04-08 | $29.50 | $48.22 | 16,300 | — | — |
| 1993-04-07 | $29.38 | $48.01 | 17,200 | — | — |
| 1993-04-06 | $29.63 | $48.42 | 37,100 | — | — |
| 1993-04-05 | $29.63 | $48.42 | 26,400 | — | — |
| 1993-04-02 | $29.25 | $47.81 | 27,200 | — | — |
| 1993-04-01 | $29.75 | $48.62 | 25,700 | — | — |
| 1993-03-31 | $30.25 | $49.44 | 46,600 | — | — |
| 1993-03-30 | $29.88 | $48.83 | 42,300 | — | — |
| 1993-03-29 | $29.25 | $47.81 | 16,500 | — | — |
| 1993-03-26 | $29.13 | $47.60 | 16,100 | — | — |
| 1993-03-25 | $29.13 | $47.60 | 11,700 | — | — |
| 1993-03-24 | $29.13 | $47.60 | 31,000 | — | — |
| 1993-03-23 | $29.00 | $47.40 | 20,200 | — | — |
| 1993-03-22 | $29.00 | $47.40 | 20,700 | — | — |
| 1993-03-19 | $28.88 | $47.19 | 20,500 | — | — |
| 1993-03-18 | $28.88 | $47.19 | 17,300 | — | — |
| 1993-03-17 | $28.75 | $46.99 | 14,100 | — | — |
| 1993-03-16 | $28.75 | $46.99 | 13,200 | — | — |
| 1993-03-15 | $28.75 | $46.99 | 19,900 | — | — |
| 1993-03-12 | $28.88 | $47.19 | 26,400 | — | — |
| 1993-03-11 | $28.88 | $47.19 | 87,200 | — | — |
| 1993-03-10 | $29.38 | $48.01 | 10,600 | — | — |
| 1993-03-09 | $29.50 | $48.22 | 26,600 | — | — |
| 1993-03-08 | $29.63 | $48.42 | 29,400 | — | — |
| 1993-03-05 | $29.38 | $48.01 | 31,400 | — | — |
| 1993-03-04 | $29.50 | $48.22 | 19,000 | — | — |
| 1993-03-03 | $29.38 | $48.01 | 51,400 | — | — |
| 1993-03-02 | $29.25 | $47.81 | 18,300 | — | — |
| 1993-03-01 | $29.25 | $47.81 | 34,200 | — | — |
| 1993-02-26 | $29.25 | $47.81 | 17,000 | — | — |
| 1993-02-25 | $29.50 | $48.22 | 50,700 | — | — |
| 1993-02-24 | $30.00 | $49.03 | 36,600 | — | — |
| 1993-02-23 | $29.75 | $48.62 | 169,200 | — | — |
| 1993-02-22 | $29.38 | $48.01 | 53,100 | — | — |
| 1993-02-19 | $29.13 | $47.60 | 33,100 | — | — |
| 1993-02-18 | $28.88 | $47.19 | 59,400 | — | — |
| 1993-02-17 | $29.00 | $47.40 | 16,900 | — | — |
| 1993-02-16 | $29.13 | $47.60 | 27,500 | — | — |
| 1993-02-12 | $29.25 | $47.81 | 15,900 | — | — |
| 1993-02-11 | $29.38 | $48.01 | 17,400 | — | — |
| 1993-02-10 | $29.25 | $47.81 | 33,600 | — | — |
| 1993-02-09 | $29.38 | $48.01 | 24,100 | — | — |
| 1993-02-08 | $29.50 | $48.22 | 30,300 | — | — |
| 1993-02-05 | $29.38 | $48.01 | 94,100 | — | — |
| 1993-02-04 | $29.25 | $47.81 | 57,900 | — | — |
| 1993-02-03 | $29.38 | $48.01 | 37,300 | — | — |
| 1993-02-02 | $28.88 | $47.19 | 33,500 | — | — |
| 1993-02-01 | $28.88 | $47.19 | 27,800 | — | — |
| 1993-01-29 | $28.50 | $46.58 | 36,200 | — | — |
| 1993-01-28 | $28.38 | $46.38 | 29,300 | — | — |
| 1993-01-27 | $28.38 | $46.38 | 30,000 | — | — |
| 1993-01-26 | $28.38 | $46.38 | 76,200 | — | — |
| 1993-01-25 | $28.38 | $46.38 | 22,300 | — | — |
| 1993-01-22 | $28.13 | $45.97 | 18,100 | — | — |
| 1993-01-21 | $28.00 | $45.76 | 27,800 | — | — |
| 1993-01-20 | $28.00 | $45.76 | 15,600 | — | — |
| 1993-01-19 | $28.13 | $45.97 | 71,800 | — | — |
| 1993-01-18 | $28.50 | $45.82 | 23,700 | — | — |
| 1993-01-15 | $28.50 | $45.82 | 30,600 | — | — |
| 1993-01-14 | $28.25 | $45.42 | 32,100 | — | — |
| 1993-01-13 | $28.00 | $45.02 | 55,100 | — | — |
| 1993-01-12 | $27.88 | $44.82 | 19,000 | — | — |
| 1993-01-11 | $27.88 | $44.82 | 37,700 | — | — |
| 1993-01-08 | $27.63 | $44.41 | 59,000 | — | — |
| 1993-01-07 | $27.75 | $44.61 | 87,100 | — | — |
| 1993-01-06 | $27.63 | $44.41 | 55,800 | — | — |
| 1993-01-05 | $27.50 | $44.21 | 58,000 | — | — |
| 1993-01-04 | $27.50 | $44.21 | 36,100 | — | — |