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 | $22.38 | $48.86 | 500 | — | — |
| 1993-12-30 | $22.38 | $48.86 | 7,900 | — | — |
| 1993-12-29 | $22.63 | $49.41 | 3,000 | — | — |
| 1993-12-28 | $22.50 | $49.13 | 4,700 | — | — |
| 1993-12-27 | $22.75 | $49.68 | 1,800 | — | — |
| 1993-12-23 | $23.00 | $50.23 | 4,800 | — | — |
| 1993-12-22 | $22.88 | $49.95 | 5,600 | — | — |
| 1993-12-21 | $23.00 | $50.23 | 3,900 | — | — |
| 1993-12-20 | $23.75 | $51.86 | 10,300 | — | — |
| 1993-12-17 | $23.00 | $50.23 | 8,000 | — | — |
| 1993-12-16 | $23.63 | $50.65 | 5,200 | — | — |
| 1993-12-15 | $24.00 | $51.46 | 3,200 | — | — |
| 1993-12-14 | $23.75 | $50.92 | 4,000 | — | — |
| 1993-12-13 | $23.50 | $50.38 | 2,200 | — | — |
| 1993-12-10 | $23.50 | $50.38 | 2,200 | — | — |
| 1993-12-09 | $23.38 | $50.12 | 2,100 | — | — |
| 1993-12-08 | $23.63 | $50.65 | 3,300 | — | — |
| 1993-12-07 | $23.38 | $50.12 | 1,600 | — | — |
| 1993-12-06 | $23.88 | $51.19 | 2,700 | — | — |
| 1993-12-03 | $23.25 | $49.85 | 3,900 | — | — |
| 1993-12-02 | $23.13 | $49.58 | 7,900 | — | — |
| 1993-12-01 | $23.13 | $49.58 | 2,900 | — | — |
| 1993-11-30 | $23.50 | $50.38 | 2,400 | — | — |
| 1993-11-29 | $23.50 | $50.38 | 3,800 | — | — |
| 1993-11-26 | $23.50 | $50.38 | 200 | — | — |
| 1993-11-24 | $23.63 | $50.65 | 1,900 | — | — |
| 1993-11-23 | $23.38 | $50.12 | 3,600 | — | — |
| 1993-11-22 | $23.75 | $50.92 | 2,000 | — | — |
| 1993-11-19 | $23.75 | $50.92 | 4,900 | — | — |
| 1993-11-18 | $23.25 | $49.85 | 4,500 | — | — |
| 1993-11-17 | $23.50 | $50.38 | 4,900 | — | — |
| 1993-11-16 | $23.38 | $50.12 | 5,800 | — | — |
| 1993-11-15 | $23.63 | $50.65 | 3,400 | — | — |
| 1993-11-12 | $24.00 | $51.46 | 9,500 | — | — |
| 1993-11-11 | $23.75 | $50.92 | 3,500 | — | — |
| 1993-11-10 | $23.75 | $50.92 | 1,600 | — | — |
| 1993-11-09 | $24.00 | $51.46 | 5,000 | — | — |
| 1993-11-08 | $24.00 | $51.46 | 4,000 | — | — |
| 1993-11-05 | $24.00 | $51.46 | 2,800 | — | — |
| 1993-11-04 | $23.75 | $50.92 | 2,000 | — | — |
| 1993-11-03 | $24.00 | $51.46 | 1,400 | — | — |
| 1993-11-02 | $24.25 | $51.99 | 5,400 | — | — |
| 1993-11-01 | $24.38 | $52.26 | 2,700 | — | — |
| 1993-10-29 | $24.50 | $52.53 | 2,700 | — | — |
| 1993-10-28 | $24.88 | $53.33 | 3,000 | — | — |
| 1993-10-27 | $24.88 | $53.33 | 2,400 | — | — |
| 1993-10-26 | $24.50 | $52.53 | 1,800 | — | — |
| 1993-10-25 | $24.50 | $52.53 | 2,100 | — | — |
| 1993-10-22 | $24.25 | $51.99 | 3,900 | — | — |
| 1993-10-21 | $24.00 | $51.46 | 4,500 | — | — |
| 1993-10-20 | $24.00 | $51.46 | 2,500 | — | — |
| 1993-10-19 | $23.63 | $50.65 | 5,500 | — | — |
| 1993-10-18 | $24.00 | $51.46 | 1,800 | — | — |
| 1993-10-15 | $23.63 | $50.65 | 1,800 | — | — |
| 1993-10-14 | $24.00 | $51.46 | 3,500 | — | — |
| 1993-10-13 | $24.00 | $51.46 | 4,100 | — | — |
| 1993-10-12 | $24.00 | $51.46 | 1,700 | — | — |
| 1993-10-11 | $24.00 | $51.46 | 1,800 | — | — |
| 1993-10-08 | $24.00 | $51.46 | 1,400 | — | — |
| 1993-10-07 | $23.75 | $50.92 | 1,600 | — | — |
| 1993-10-06 | $23.63 | $50.65 | 3,900 | — | — |
| 1993-10-05 | $23.88 | $51.19 | 4,800 | — | — |
| 1993-10-04 | $23.88 | $51.19 | 5,600 | — | — |
| 1993-10-01 | $23.63 | $50.65 | 3,500 | — | — |
| 1993-09-30 | $23.63 | $50.65 | 8,100 | — | — |
| 1993-09-29 | $23.63 | $50.65 | 1,800 | — | — |
| 1993-09-28 | $23.25 | $49.85 | 6,800 | — | — |
| 1993-09-27 | $23.75 | $50.92 | 4,200 | — | — |
| 1993-09-24 | $23.75 | $50.92 | 2,000 | — | — |
| 1993-09-23 | $23.88 | $51.19 | 1,600 | — | — |
| 1993-09-22 | $23.38 | $50.12 | 3,900 | — | — |
| 1993-09-21 | $23.88 | $51.19 | 5,900 | — | — |
| 1993-09-20 | $23.75 | $50.92 | 5,000 | — | — |
| 1993-09-17 | $24.88 | $52.39 | 1,000 | — | — |
| 1993-09-16 | $24.75 | $52.13 | 3,900 | — | — |
| 1993-09-15 | $24.63 | $51.86 | 1,600 | — | — |
| 1993-09-14 | $24.25 | $51.07 | 2,300 | — | — |
| 1993-09-13 | $24.63 | $51.86 | 4,500 | — | — |
| 1993-09-10 | $24.13 | $50.81 | 4,400 | — | — |
| 1993-09-09 | $24.00 | $50.55 | 3,300 | — | — |
| 1993-09-08 | $23.75 | $50.02 | 6,400 | — | — |
| 1993-09-07 | $24.50 | $51.60 | 2,900 | — | — |
| 1993-09-03 | $24.00 | $50.55 | 2,600 | — | — |
| 1993-09-02 | $23.75 | $50.02 | 5,600 | — | — |
| 1993-09-01 | $24.13 | $50.81 | 2,100 | — | — |
| 1993-08-31 | $24.00 | $50.55 | 3,400 | — | — |
| 1993-08-30 | $24.00 | $50.55 | 1,600 | — | — |
| 1993-08-27 | $24.13 | $50.81 | 3,700 | — | — |
| 1993-08-26 | $23.75 | $50.02 | 7,200 | — | — |
| 1993-08-25 | $24.13 | $50.81 | 9,300 | — | — |
| 1993-08-24 | $25.00 | $52.65 | 2,300 | — | — |
| 1993-08-23 | $24.63 | $51.86 | 3,200 | — | — |
| 1993-08-20 | $24.88 | $52.39 | 1,900 | — | — |
| 1993-08-19 | $24.75 | $52.13 | 2,600 | — | — |
| 1993-08-18 | $24.75 | $52.13 | 4,200 | — | — |
| 1993-08-17 | $24.88 | $52.39 | 2,700 | — | — |
| 1993-08-16 | $24.63 | $51.86 | 3,200 | — | — |
| 1993-08-13 | $24.50 | $51.60 | 2,400 | — | — |
| 1993-08-12 | $24.63 | $51.86 | 3,100 | — | — |
| 1993-08-11 | $24.50 | $51.60 | 4,000 | — | — |
| 1993-08-10 | $24.50 | $51.60 | 5,500 | — | — |
| 1993-08-09 | $24.50 | $51.60 | 3,700 | — | — |
| 1993-08-06 | $24.50 | $51.60 | 3,400 | — | — |
| 1993-08-05 | $24.50 | $51.60 | 3,900 | — | — |
| 1993-08-04 | $24.25 | $51.07 | 1,800 | — | — |
| 1993-08-03 | $24.38 | $51.34 | 5,100 | — | — |
| 1993-08-02 | $24.50 | $51.60 | 400 | — | — |
| 1993-07-30 | $24.25 | $51.07 | 400 | — | — |
| 1993-07-29 | $24.00 | $50.55 | 1,900 | — | — |
| 1993-07-28 | $24.13 | $50.81 | 6,700 | — | — |
| 1993-07-27 | $23.75 | $50.02 | 4,600 | — | — |
| 1993-07-26 | $23.50 | $49.49 | 1,800 | — | — |
| 1993-07-23 | $23.63 | $49.76 | 4,500 | — | — |
| 1993-07-22 | $24.00 | $50.55 | 4,800 | — | — |
| 1993-07-21 | $23.75 | $50.02 | 3,600 | — | — |
| 1993-07-20 | $23.75 | $50.02 | 2,200 | — | — |
| 1993-07-19 | $23.88 | $50.28 | 4,900 | — | — |
| 1993-07-16 | $23.88 | $50.28 | 2,900 | — | — |
| 1993-07-15 | $23.38 | $49.23 | 800 | — | — |
| 1993-07-14 | $23.50 | $49.49 | 4,600 | — | — |
| 1993-07-13 | $23.25 | $48.97 | 2,700 | — | — |
| 1993-07-12 | $23.38 | $49.23 | 2,600 | — | — |
| 1993-07-09 | $23.75 | $50.02 | 1,000 | — | — |
| 1993-07-08 | $23.50 | $49.49 | 4,400 | — | — |
| 1993-07-07 | $23.50 | $49.49 | 1,700 | — | — |
| 1993-07-06 | $23.50 | $49.49 | 6,100 | — | — |
| 1993-07-02 | $23.75 | $50.02 | 1,500 | — | — |
| 1993-07-01 | $24.00 | $50.55 | 2,100 | — | — |
| 1993-06-30 | $23.88 | $50.28 | 200 | — | — |
| 1993-06-29 | $23.50 | $49.49 | 3,100 | — | — |
| 1993-06-28 | $23.50 | $49.49 | 2,300 | — | — |
| 1993-06-25 | $24.00 | $50.55 | 1,700 | — | — |
| 1993-06-24 | $24.00 | $50.55 | 3,100 | — | — |
| 1993-06-23 | $23.63 | $49.76 | 5,900 | — | — |
| 1993-06-22 | $23.25 | $48.97 | 2,300 | — | — |
| 1993-06-21 | $23.63 | $49.76 | 4,700 | — | — |
| 1993-06-18 | $23.75 | $49.08 | 2,600 | — | — |
| 1993-06-17 | $23.88 | $49.34 | 3,600 | — | — |
| 1993-06-16 | $24.00 | $49.60 | 2,800 | — | — |
| 1993-06-15 | $24.00 | $49.60 | 5,900 | — | — |
| 1993-06-14 | $23.88 | $49.34 | 4,900 | — | — |
| 1993-06-11 | $23.50 | $48.57 | 6,700 | — | — |
| 1993-06-10 | $23.63 | $48.82 | 1,000 | — | — |
| 1993-06-09 | $23.75 | $49.08 | 4,500 | — | — |
| 1993-06-08 | $23.50 | $48.57 | 7,000 | — | — |
| 1993-06-07 | $23.50 | $48.57 | 4,400 | — | — |
| 1993-06-04 | $23.25 | $48.05 | 2,800 | — | — |
| 1993-06-03 | $23.38 | $48.31 | 3,300 | — | — |
| 1993-06-02 | $23.38 | $48.31 | 2,300 | — | — |
| 1993-06-01 | $23.25 | $48.05 | 4,400 | — | — |
| 1993-05-28 | $22.88 | $47.27 | 500 | — | — |
| 1993-05-27 | $23.13 | $47.79 | 5,300 | — | — |
| 1993-05-26 | $23.00 | $47.53 | 1,900 | — | — |
| 1993-05-25 | $22.75 | $47.02 | 2,800 | — | — |
| 1993-05-24 | $22.75 | $47.02 | 1,300 | — | — |
| 1993-05-21 | $23.00 | $47.53 | 4,800 | — | — |
| 1993-05-20 | $22.75 | $47.02 | 4,700 | — | — |
| 1993-05-19 | $23.00 | $47.53 | 2,700 | — | — |
| 1993-05-18 | $23.00 | $47.53 | 9,200 | — | — |
| 1993-05-17 | $23.25 | $48.05 | 5,800 | — | — |
| 1993-05-14 | $23.13 | $47.79 | 6,300 | — | — |
| 1993-05-13 | $23.38 | $48.31 | 4,100 | — | — |
| 1993-05-12 | $23.63 | $48.82 | 2,500 | — | — |
| 1993-05-11 | $23.63 | $48.82 | 2,500 | — | — |
| 1993-05-10 | $23.63 | $48.82 | 3,400 | — | — |
| 1993-05-07 | $23.50 | $48.57 | 5,500 | — | — |
| 1993-05-06 | $23.50 | $48.57 | 3,100 | — | — |
| 1993-05-05 | $23.38 | $48.31 | 4,400 | — | — |
| 1993-05-04 | $23.50 | $48.57 | 2,200 | — | — |
| 1993-05-03 | $23.50 | $48.57 | 2,300 | — | — |
| 1993-04-30 | $23.88 | $49.34 | 1,100 | — | — |
| 1993-04-29 | $24.00 | $49.60 | 3,200 | — | — |
| 1993-04-28 | $23.88 | $49.34 | 3,300 | — | — |
| 1993-04-27 | $23.75 | $49.08 | 2,500 | — | — |
| 1993-04-26 | $24.13 | $49.86 | 1,900 | — | — |
| 1993-04-23 | $23.63 | $48.82 | 2,500 | — | — |
| 1993-04-22 | $24.13 | $49.86 | 5,600 | — | — |
| 1993-04-21 | $24.38 | $50.37 | 3,000 | — | — |
| 1993-04-20 | $24.50 | $50.63 | 1,600 | — | — |
| 1993-04-19 | $24.63 | $50.89 | 4,200 | — | — |
| 1993-04-16 | $24.25 | $50.12 | 2,000 | — | — |
| 1993-04-15 | $23.75 | $49.08 | 3,000 | — | — |
| 1993-04-14 | $23.63 | $48.82 | 4,000 | — | — |
| 1993-04-13 | $24.00 | $49.60 | 2,900 | — | — |
| 1993-04-12 | $24.00 | $49.60 | 3,600 | — | — |
| 1993-04-08 | $23.88 | $49.34 | 1,500 | — | — |
| 1993-04-07 | $23.63 | $48.82 | 5,000 | — | — |
| 1993-04-06 | $23.75 | $49.08 | 4,500 | — | — |
| 1993-04-05 | $23.75 | $49.08 | 3,900 | — | — |
| 1993-04-02 | $23.38 | $48.31 | 2,600 | — | — |
| 1993-04-01 | $23.50 | $48.57 | 3,900 | — | — |
| 1993-03-31 | $23.00 | $47.53 | 3,100 | — | — |
| 1993-03-30 | $23.00 | $47.53 | 4,800 | — | — |
| 1993-03-29 | $23.13 | $47.79 | 6,100 | — | — |
| 1993-03-26 | $23.63 | $48.82 | 1,300 | — | — |
| 1993-03-25 | $23.63 | $48.82 | 1,900 | — | — |
| 1993-03-24 | $23.88 | $49.34 | 600 | — | — |
| 1993-03-23 | $23.88 | $49.34 | 2,800 | — | — |
| 1993-03-22 | $24.50 | $50.63 | 7,700 | — | — |
| 1993-03-19 | $25.00 | $50.75 | 3,400 | — | — |
| 1993-03-18 | $24.75 | $50.24 | 100 | — | — |
| 1993-03-17 | $24.88 | $50.49 | 1,900 | — | — |
| 1993-03-16 | $24.75 | $50.24 | 1,600 | — | — |
| 1993-03-15 | $24.63 | $49.98 | 6,700 | — | — |
| 1993-03-12 | $24.50 | $49.73 | 1,500 | — | — |
| 1993-03-11 | $24.25 | $49.22 | 2,900 | — | — |
| 1993-03-10 | $24.25 | $49.22 | 2,600 | — | — |
| 1993-03-09 | $24.50 | $49.73 | 4,900 | — | — |
| 1993-03-08 | $25.00 | $50.75 | 1,100 | — | — |
| 1993-03-05 | $25.25 | $51.25 | 3,700 | — | — |
| 1993-03-04 | $24.88 | $50.49 | 2,700 | — | — |
| 1993-03-03 | $24.88 | $50.49 | 2,600 | — | — |
| 1993-03-02 | $25.00 | $50.75 | 1,400 | — | — |
| 1993-03-01 | $24.88 | $50.49 | 3,800 | — | — |
| 1993-02-26 | $24.75 | $50.24 | 500 | — | — |
| 1993-02-25 | $24.50 | $49.73 | 4,600 | — | — |
| 1993-02-24 | $24.63 | $49.98 | 1,700 | — | — |
| 1993-02-23 | $24.75 | $50.24 | 2,700 | — | — |
| 1993-02-22 | $24.75 | $50.24 | 3,000 | — | — |
| 1993-02-19 | $24.25 | $49.22 | 2,800 | — | — |
| 1993-02-18 | $24.25 | $49.22 | 1,700 | — | — |
| 1993-02-17 | $24.63 | $49.98 | 7,500 | — | — |
| 1993-02-16 | $23.88 | $48.46 | 1,800 | — | — |
| 1993-02-12 | $23.75 | $48.21 | 8,400 | — | — |
| 1993-02-11 | $24.25 | $49.22 | 5,900 | — | — |
| 1993-02-10 | $24.63 | $49.98 | 3,700 | — | — |
| 1993-02-09 | $24.25 | $49.22 | 5,400 | — | — |
| 1993-02-08 | $24.25 | $49.22 | 3,500 | — | — |
| 1993-02-05 | $24.25 | $49.22 | 1,400 | — | — |
| 1993-02-04 | $24.13 | $48.97 | 2,500 | — | — |
| 1993-02-03 | $24.00 | $48.72 | 3,800 | — | — |
| 1993-02-02 | $23.50 | $47.70 | 5,000 | — | — |
| 1993-02-01 | $23.50 | $47.70 | 2,100 | — | — |
| 1993-01-29 | $23.50 | $47.70 | 3,600 | — | — |
| 1993-01-28 | $24.00 | $48.72 | 3,500 | — | — |
| 1993-01-27 | $23.63 | $47.96 | 2,500 | — | — |
| 1993-01-26 | $23.50 | $47.70 | 3,200 | — | — |
| 1993-01-25 | $23.63 | $47.96 | 1,500 | — | — |
| 1993-01-22 | $24.00 | $48.72 | 2,900 | — | — |
| 1993-01-21 | $23.50 | $47.70 | 3,600 | — | — |
| 1993-01-20 | $23.38 | $47.45 | 3,200 | — | — |
| 1993-01-19 | $23.38 | $47.45 | 400 | — | — |
| 1993-01-18 | $23.75 | $48.21 | 2,800 | — | — |
| 1993-01-15 | $23.88 | $48.46 | 2,400 | — | — |
| 1993-01-14 | $23.38 | $47.45 | 5,900 | — | — |
| 1993-01-13 | $23.50 | $47.70 | 1,700 | — | — |
| 1993-01-12 | $23.38 | $47.45 | 3,100 | — | — |
| 1993-01-11 | $23.25 | $47.19 | 4,000 | — | — |
| 1993-01-08 | $23.25 | $47.19 | 4,400 | — | — |
| 1993-01-07 | $23.13 | $46.94 | 4,500 | — | — |
| 1993-01-06 | $23.25 | $47.19 | 5,100 | — | — |
| 1993-01-05 | $23.63 | $47.96 | 4,500 | — | — |
| 1993-01-04 | $23.38 | $47.45 | 6,400 | — | — |