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
- 1970-01-02 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 | $20.94 | $29.07 | 188,754 | — | — |
| 1993-12-30 | $21.17 | $29.39 | 330,238 | — | — |
| 1993-12-29 | $21.40 | $29.71 | 229,504 | — | — |
| 1993-12-28 | $21.24 | $29.49 | 275,144 | — | — |
| 1993-12-27 | $21.01 | $29.17 | 455,748 | — | — |
| 1993-12-23 | $21.28 | $29.55 | 211,900 | — | — |
| 1993-12-22 | $21.17 | $29.39 | 402,936 | — | — |
| 1993-12-21 | $20.74 | $28.80 | 474,982 | — | — |
| 1993-12-20 | $21.20 | $29.44 | 143,766 | — | — |
| 1993-12-17 | $21.13 | $29.33 | 362,512 | — | — |
| 1993-12-16 | $20.97 | $29.12 | 199,186 | — | — |
| 1993-12-15 | $21.09 | $29.28 | 193,970 | — | — |
| 1993-12-14 | $21.05 | $29.23 | 319,480 | — | — |
| 1993-12-13 | $21.24 | $29.49 | 186,472 | — | — |
| 1993-12-10 | $21.17 | $29.39 | 188,428 | — | — |
| 1993-12-09 | $21.43 | $29.76 | 154,198 | — | — |
| 1993-12-08 | $21.51 | $29.87 | 123,554 | — | — |
| 1993-12-07 | $21.55 | $29.92 | 250,368 | — | — |
| 1993-12-06 | $21.47 | $29.81 | 154,524 | — | — |
| 1993-12-03 | $21.66 | $30.08 | 403,588 | — | — |
| 1993-12-02 | $21.51 | $29.87 | 171,476 | — | — |
| 1993-12-01 | $21.32 | $29.60 | 272,210 | — | — |
| 1993-11-30 | $21.51 | $29.87 | 295,030 | — | — |
| 1993-11-29 | $21.51 | $29.87 | 379,138 | — | — |
| 1993-11-26 | $21.63 | $30.03 | 46,944 | — | — |
| 1993-11-24 | $21.59 | $29.97 | 346,212 | — | — |
| 1993-11-23 | $21.51 | $29.87 | 386,636 | — | — |
| 1993-11-22 | $21.59 | $29.97 | 399,350 | — | — |
| 1993-11-19 | $21.55 | $29.92 | 506,278 | — | — |
| 1993-11-18 | $21.32 | $29.60 | 152,568 | — | — |
| 1993-11-17 | $21.43 | $29.76 | 676,124 | — | — |
| 1993-11-16 | $21.51 | $29.87 | 338,062 | — | — |
| 1993-11-15 | $21.43 | $29.53 | 498,780 | — | — |
| 1993-11-12 | $21.63 | $29.80 | 385,984 | — | — |
| 1993-11-11 | $21.70 | $29.90 | 667,648 | — | — |
| 1993-11-10 | $21.66 | $29.85 | 405,544 | — | — |
| 1993-11-09 | $21.40 | $29.48 | 532,684 | — | — |
| 1993-11-08 | $21.28 | $29.32 | 498,780 | — | — |
| 1993-11-05 | $21.05 | $29.01 | 277,100 | — | — |
| 1993-11-04 | $20.97 | $28.90 | 194,948 | — | — |
| 1993-11-03 | $21.24 | $29.27 | 340,018 | — | — |
| 1993-11-02 | $21.55 | $29.69 | 339,692 | — | — |
| 1993-11-01 | $21.24 | $29.27 | 199,186 | — | — |
| 1993-10-29 | $21.13 | $29.11 | 204,402 | — | — |
| 1993-10-28 | $21.17 | $29.16 | 326,978 | — | — |
| 1993-10-27 | $20.59 | $28.37 | 69,764 | — | — |
| 1993-10-26 | $20.51 | $28.27 | 269,928 | — | — |
| 1993-10-25 | $20.71 | $28.53 | 192,666 | — | — |
| 1993-10-22 | $20.59 | $28.37 | 491,934 | — | — |
| 1993-10-21 | $20.40 | $28.11 | 394,460 | — | — |
| 1993-10-20 | $20.59 | $28.37 | 145,396 | — | — |
| 1993-10-19 | $20.67 | $28.48 | 417,932 | — | — |
| 1993-10-18 | $20.59 | $28.37 | 294,378 | — | — |
| 1993-10-15 | $19.98 | $27.53 | 203,098 | — | — |
| 1993-10-14 | $20.21 | $27.84 | 886,394 | — | — |
| 1993-10-13 | $19.75 | $27.21 | 305,136 | — | — |
| 1993-10-12 | $19.71 | $27.16 | 193,318 | — | — |
| 1993-10-11 | $19.63 | $27.05 | 54,116 | — | — |
| 1993-10-08 | $19.63 | $27.05 | 180,604 | — | — |
| 1993-10-07 | $19.63 | $27.05 | 200,490 | — | — |
| 1993-10-06 | $19.71 | $27.16 | 155,502 | — | — |
| 1993-10-05 | $19.29 | $26.58 | 281,338 | — | — |
| 1993-10-04 | $19.48 | $26.84 | 197,230 | — | — |
| 1993-10-01 | $19.48 | $26.84 | 203,098 | — | — |
| 1993-09-30 | $19.48 | $26.84 | 385,332 | — | — |
| 1993-09-29 | $19.63 | $27.05 | 227,222 | — | — |
| 1993-09-28 | $19.63 | $27.05 | 145,722 | — | — |
| 1993-09-27 | $19.82 | $27.31 | 388,266 | — | — |
| 1993-09-24 | $20.13 | $27.74 | 234,720 | — | — |
| 1993-09-23 | $19.98 | $27.53 | 238,306 | — | — |
| 1993-09-22 | $19.94 | $27.47 | 412,064 | — | — |
| 1993-09-21 | $19.52 | $26.89 | 459,334 | — | — |
| 1993-09-20 | $19.21 | $26.47 | 211,248 | — | — |
| 1993-09-17 | $19.17 | $26.42 | 561,046 | — | — |
| 1993-09-16 | $19.17 | $26.42 | 151,264 | — | — |
| 1993-09-15 | $19.25 | $26.52 | 397,720 | — | — |
| 1993-09-14 | $19.25 | $26.52 | 316,546 | — | — |
| 1993-09-13 | $19.33 | $26.63 | 232,438 | — | — |
| 1993-09-10 | $19.06 | $26.26 | 199,512 | — | — |
| 1993-09-09 | $18.90 | $26.05 | 387,288 | — | — |
| 1993-09-08 | $19.17 | $26.42 | 115,730 | — | — |
| 1993-09-07 | $19.13 | $26.36 | 220,702 | — | — |
| 1993-09-03 | $19.13 | $26.36 | 110,514 | — | — |
| 1993-09-02 | $19.29 | $26.58 | 412,064 | — | — |
| 1993-09-01 | $19.52 | $26.89 | 380,442 | — | — |
| 1993-08-31 | $19.40 | $26.73 | 571,152 | — | — |
| 1993-08-30 | $19.25 | $26.52 | 532,684 | — | — |
| 1993-08-27 | $18.90 | $26.05 | 919,972 | — | — |
| 1993-08-26 | $18.71 | $25.78 | 865,856 | — | — |
| 1993-08-25 | $18.40 | $25.36 | 450,532 | — | — |
| 1993-08-24 | $19.06 | $26.26 | 235,046 | — | — |
| 1993-08-23 | $19.25 | $26.52 | 296,334 | — | — |
| 1993-08-20 | $19.25 | $26.52 | 295,030 | — | — |
| 1993-08-19 | $19.25 | $26.52 | 571,804 | — | — |
| 1993-08-18 | $19.21 | $26.47 | 233,416 | — | — |
| 1993-08-17 | $19.33 | $26.63 | 276,774 | — | — |
| 1993-08-16 | $19.67 | $26.88 | 150,938 | — | — |
| 1993-08-13 | $19.71 | $26.93 | 185,168 | — | — |
| 1993-08-12 | $19.63 | $26.83 | 306,114 | — | — |
| 1993-08-11 | $19.48 | $26.62 | 269,276 | — | — |
| 1993-08-10 | $19.21 | $26.25 | 789,246 | — | — |
| 1993-08-09 | $19.33 | $26.41 | 543,116 | — | — |
| 1993-08-06 | $19.25 | $26.30 | 413,368 | — | — |
| 1993-08-05 | $19.13 | $26.15 | 945,726 | — | — |
| 1993-08-04 | $19.17 | $26.20 | 2,217,452 | — | — |
| 1993-08-03 | $20.40 | $27.88 | 272,536 | — | — |
| 1993-08-02 | $20.48 | $27.98 | 160,718 | — | — |
| 1993-07-30 | $20.59 | $28.14 | 554,852 | — | — |
| 1993-07-29 | $20.55 | $28.08 | 167,564 | — | — |
| 1993-07-28 | $20.48 | $27.98 | 312,960 | — | — |
| 1993-07-27 | $20.48 | $27.98 | 437,818 | — | — |
| 1993-07-26 | $20.55 | $28.08 | 143,766 | — | — |
| 1993-07-23 | $20.48 | $27.98 | 538,552 | — | — |
| 1993-07-22 | $20.74 | $28.35 | 896,174 | — | — |
| 1993-07-21 | $20.67 | $28.24 | 135,942 | — | — |
| 1993-07-20 | $20.82 | $28.45 | 272,536 | — | — |
| 1993-07-19 | $20.90 | $28.56 | 432,928 | — | — |
| 1993-07-16 | $20.51 | $28.03 | 367,402 | — | — |
| 1993-07-15 | $20.25 | $27.67 | 161,044 | — | — |
| 1993-07-14 | $20.28 | $27.72 | 315,894 | — | — |
| 1993-07-13 | $20.21 | $27.61 | 379,464 | — | — |
| 1993-07-12 | $20.21 | $27.61 | 95,518 | — | — |
| 1993-07-09 | $20.25 | $27.67 | 135,616 | — | — |
| 1993-07-08 | $20.17 | $27.56 | 183,864 | — | — |
| 1993-07-07 | $20.09 | $27.46 | 168,542 | — | — |
| 1993-07-06 | $20.02 | $27.35 | 172,454 | — | — |
| 1993-07-02 | $19.98 | $27.30 | 86,064 | — | — |
| 1993-07-01 | $20.13 | $27.51 | 280,360 | — | — |
| 1993-06-30 | $20.25 | $27.67 | 213,530 | — | — |
| 1993-06-29 | $20.17 | $27.56 | 281,990 | — | — |
| 1993-06-28 | $20.28 | $27.72 | 558,764 | — | — |
| 1993-06-25 | $19.82 | $27.09 | 299,920 | — | — |
| 1993-06-24 | $20.25 | $27.67 | 315,568 | — | — |
| 1993-06-23 | $19.75 | $26.98 | 346,864 | — | — |
| 1993-06-22 | $19.40 | $26.51 | 705,790 | — | — |
| 1993-06-21 | $18.75 | $25.62 | 390,874 | — | — |
| 1993-06-18 | $18.98 | $25.94 | 385,984 | — | — |
| 1993-06-17 | $19.06 | $26.04 | 178,974 | — | — |
| 1993-06-16 | $19.10 | $26.09 | 111,166 | — | — |
| 1993-06-15 | $19.06 | $26.04 | 154,524 | — | — |
| 1993-06-14 | $18.94 | $25.88 | 174,736 | — | — |
| 1993-06-11 | $19.25 | $26.30 | 189,406 | — | — |
| 1993-06-10 | $19.02 | $25.99 | 107,254 | — | — |
| 1993-06-09 | $18.98 | $25.94 | 323,392 | — | — |
| 1993-06-08 | $19.13 | $26.15 | 130,726 | — | — |
| 1993-06-07 | $19.44 | $26.57 | 198,208 | — | — |
| 1993-06-04 | $19.25 | $26.30 | 168,542 | — | — |
| 1993-06-03 | $19.25 | $26.30 | 121,598 | — | — |
| 1993-06-02 | $19.13 | $26.15 | 231,134 | — | — |
| 1993-06-01 | $18.90 | $25.83 | 270,906 | — | — |
| 1993-05-28 | $18.75 | $25.62 | 334,476 | — | — |
| 1993-05-27 | $18.40 | $25.15 | 289,814 | — | — |
| 1993-05-26 | $18.67 | $25.52 | 321,436 | — | — |
| 1993-05-25 | $18.71 | $25.57 | 628,528 | — | — |
| 1993-05-24 | $19.06 | $26.04 | 226,244 | — | — |
| 1993-05-21 | $19.21 | $26.25 | 311,004 | — | — |
| 1993-05-20 | $19.13 | $26.15 | 148,982 | — | — |
| 1993-05-19 | $19.13 | $26.15 | 312,960 | — | — |
| 1993-05-18 | $19.17 | $26.20 | 362,512 | — | — |
| 1993-05-17 | $19.21 | $26.25 | 186,472 | — | — |
| 1993-05-14 | $19.44 | $26.34 | 351,102 | — | — |
| 1993-05-13 | $19.40 | $26.29 | 281,338 | — | — |
| 1993-05-12 | $19.63 | $26.60 | 153,220 | — | — |
| 1993-05-11 | $19.79 | $26.81 | 307,092 | — | — |
| 1993-05-10 | $19.75 | $26.76 | 257,540 | — | — |
| 1993-05-07 | $19.63 | $26.60 | 281,338 | — | — |
| 1993-05-06 | $19.67 | $26.65 | 314,590 | — | — |
| 1993-05-05 | $19.44 | $26.34 | 321,762 | — | — |
| 1993-05-04 | $19.36 | $26.24 | 434,884 | — | — |
| 1993-05-03 | $19.33 | $26.19 | 185,168 | — | — |
| 1993-04-30 | $19.06 | $25.82 | 352,732 | — | — |
| 1993-04-29 | $19.17 | $25.98 | 163,652 | — | — |
| 1993-04-28 | $18.71 | $25.36 | 148,004 | — | — |
| 1993-04-27 | $18.44 | $24.99 | 287,206 | — | — |
| 1993-04-26 | $17.83 | $24.16 | 407,174 | — | — |
| 1993-04-23 | $18.52 | $25.10 | 506,930 | — | — |
| 1993-04-22 | $18.71 | $25.36 | 359,904 | — | — |
| 1993-04-21 | $19.33 | $26.19 | 139,528 | — | — |
| 1993-04-20 | $19.56 | $26.50 | 167,564 | — | — |
| 1993-04-19 | $19.82 | $26.86 | 271,884 | — | — |
| 1993-04-16 | $19.79 | $26.81 | 124,858 | — | — |
| 1993-04-15 | $19.90 | $26.97 | 263,408 | — | — |
| 1993-04-14 | $19.82 | $26.86 | 251,020 | — | — |
| 1993-04-13 | $19.48 | $26.40 | 119,642 | — | — |
| 1993-04-12 | $19.63 | $26.60 | 358,926 | — | — |
| 1993-04-08 | $19.21 | $26.03 | 144,418 | — | — |
| 1993-04-07 | $19.29 | $26.14 | 306,766 | — | — |
| 1993-04-06 | $19.33 | $26.19 | 192,666 | — | — |
| 1993-04-05 | $19.13 | $25.93 | 253,302 | — | — |
| 1993-04-02 | $19.29 | $26.14 | 340,670 | — | — |
| 1993-04-01 | $19.48 | $26.40 | 128,770 | — | — |
| 1993-03-31 | $19.63 | $26.60 | 451,184 | — | — |
| 1993-03-30 | $19.56 | $26.50 | 246,782 | — | — |
| 1993-03-29 | $19.44 | $26.34 | 133,334 | — | — |
| 1993-03-26 | $19.10 | $25.88 | 273,840 | — | — |
| 1993-03-25 | $19.21 | $26.03 | 261,126 | — | — |
| 1993-03-24 | $18.83 | $25.51 | 610,272 | — | — |
| 1993-03-23 | $19.36 | $26.24 | 460,638 | — | — |
| 1993-03-22 | $19.10 | $25.88 | 374,574 | — | — |
| 1993-03-19 | $18.98 | $25.72 | 704,160 | — | — |
| 1993-03-18 | $18.79 | $25.46 | 269,276 | — | — |
| 1993-03-17 | $18.75 | $25.41 | 237,328 | — | — |
| 1993-03-16 | $18.83 | $25.51 | 643,198 | — | — |
| 1993-03-15 | $18.67 | $25.30 | 356,318 | — | — |
| 1993-03-12 | $18.60 | $25.20 | 372,944 | — | — |
| 1993-03-11 | $18.44 | $24.99 | 428,690 | — | — |
| 1993-03-10 | $18.40 | $24.94 | 281,012 | — | — |
| 1993-03-09 | $18.37 | $24.89 | 360,230 | — | — |
| 1993-03-08 | $18.21 | $24.68 | 437,818 | — | — |
| 1993-03-05 | $17.79 | $24.11 | 298,942 | — | — |
| 1993-03-04 | $18.02 | $24.42 | 548,332 | — | — |
| 1993-03-03 | $17.87 | $24.21 | 163,000 | — | — |
| 1993-03-02 | $17.87 | $24.21 | 427,386 | — | — |
| 1993-03-01 | $17.87 | $24.21 | 103,994 | — | — |
| 1993-02-26 | $18.06 | $24.47 | 748,822 | — | — |
| 1993-02-25 | $18.02 | $24.42 | 640,264 | — | — |
| 1993-02-24 | $17.48 | $23.69 | 742,628 | — | — |
| 1993-02-23 | $17.48 | $23.69 | 237,002 | — | — |
| 1993-02-22 | $17.48 | $23.69 | 572,456 | — | — |
| 1993-02-19 | $17.02 | $23.07 | 648,088 | — | — |
| 1993-02-18 | $16.79 | $22.76 | 841,080 | — | — |
| 1993-02-17 | $17.33 | $23.49 | 982,564 | — | — |
| 1993-02-16 | $17.75 | $24.06 | 304,484 | — | — |
| 1993-02-12 | $18.37 | $24.89 | 602,122 | — | — |
| 1993-02-11 | $18.37 | $24.89 | 1,763,008 | — | — |
| 1993-02-10 | $17.94 | $24.32 | 440,100 | — | — |
| 1993-02-09 | $17.75 | $24.06 | 308,070 | — | — |
| 1993-02-08 | $17.79 | $24.11 | 646,784 | — | — |
| 1993-02-05 | $18.02 | $24.20 | 917,038 | — | — |
| 1993-02-04 | $18.83 | $25.28 | 1,135,458 | — | — |
| 1993-02-03 | $18.29 | $24.56 | 925,514 | — | — |
| 1993-02-02 | $17.52 | $23.53 | 459,986 | — | — |
| 1993-02-01 | $16.99 | $22.81 | 280,360 | — | — |
| 1993-01-29 | $17.06 | $22.91 | 124,858 | — | — |
| 1993-01-28 | $17.18 | $23.07 | 219,072 | — | — |
| 1993-01-27 | $17.18 | $23.07 | 325,022 | — | — |
| 1993-01-26 | $17.22 | $23.12 | 499,758 | — | — |
| 1993-01-25 | $17.41 | $23.38 | 404,892 | — | — |
| 1993-01-22 | $17.25 | $23.17 | 359,252 | — | — |
| 1993-01-21 | $17.48 | $23.48 | 254,280 | — | — |
| 1993-01-20 | $17.02 | $22.86 | 358,274 | — | — |
| 1993-01-19 | $16.68 | $22.40 | 239,284 | — | — |
| 1993-01-18 | $17.02 | $22.86 | 351,754 | — | — |
| 1993-01-15 | $17.06 | $22.91 | 666,670 | — | — |
| 1993-01-14 | $17.33 | $23.27 | 288,510 | — | — |
| 1993-01-13 | $17.25 | $23.17 | 603,752 | — | — |
| 1993-01-12 | $16.95 | $22.76 | 454,444 | — | — |
| 1993-01-11 | $16.91 | $22.71 | 189,732 | — | — |
| 1993-01-08 | $16.68 | $22.40 | 261,126 | — | — |
| 1993-01-07 | $16.79 | $22.55 | 172,780 | — | — |
| 1993-01-06 | $17.06 | $22.91 | 262,104 | — | — |
| 1993-01-05 | $17.10 | $22.96 | 288,184 | — | — |
| 1993-01-04 | $17.14 | $23.02 | 343,930 | — | — |