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 | $21.75 | $32.92 | 152,000 | — | — |
| 1993-12-30 | $21.50 | $32.54 | 110,000 | — | — |
| 1993-12-29 | $21.63 | $32.73 | 107,200 | — | — |
| 1993-12-28 | $21.38 | $32.35 | 126,000 | — | — |
| 1993-12-27 | $21.50 | $32.54 | 124,400 | — | — |
| 1993-12-23 | $21.38 | $32.35 | 154,600 | — | — |
| 1993-12-22 | $21.38 | $32.35 | 196,400 | — | — |
| 1993-12-21 | $21.44 | $32.44 | 329,600 | — | — |
| 1993-12-20 | $21.38 | $32.35 | 191,000 | — | — |
| 1993-12-17 | $21.75 | $32.92 | 432,200 | — | — |
| 1993-12-16 | $21.31 | $32.26 | 227,800 | — | — |
| 1993-12-15 | $21.44 | $32.44 | 560,000 | — | — |
| 1993-12-14 | $21.44 | $32.44 | 208,400 | — | — |
| 1993-12-13 | $21.50 | $32.54 | 249,000 | — | — |
| 1993-12-10 | $21.38 | $32.35 | 262,200 | — | — |
| 1993-12-09 | $21.69 | $32.82 | 163,000 | — | — |
| 1993-12-08 | $21.75 | $32.92 | 142,600 | — | — |
| 1993-12-07 | $21.63 | $32.73 | 144,000 | — | — |
| 1993-12-06 | $21.81 | $33.01 | 373,000 | — | — |
| 1993-12-03 | $22.13 | $33.49 | 236,600 | — | — |
| 1993-12-02 | $22.19 | $33.58 | 269,000 | — | — |
| 1993-12-01 | $21.69 | $32.82 | 192,400 | — | — |
| 1993-11-30 | $21.75 | $32.92 | 179,400 | — | — |
| 1993-11-29 | $21.75 | $32.92 | 160,000 | — | — |
| 1993-11-26 | $21.38 | $32.35 | 64,600 | — | — |
| 1993-11-24 | $21.06 | $31.88 | 316,800 | — | — |
| 1993-11-23 | $20.88 | $31.59 | 147,600 | — | — |
| 1993-11-22 | $20.94 | $31.69 | 276,000 | — | — |
| 1993-11-19 | $21.31 | $32.26 | 277,800 | — | — |
| 1993-11-18 | $21.88 | $33.11 | 198,400 | — | — |
| 1993-11-17 | $21.69 | $32.82 | 180,000 | — | — |
| 1993-11-16 | $21.88 | $33.11 | 148,200 | — | — |
| 1993-11-15 | $21.56 | $32.63 | 208,600 | — | — |
| 1993-11-12 | $21.56 | $32.63 | 241,800 | — | — |
| 1993-11-11 | $21.38 | $32.35 | 246,800 | — | — |
| 1993-11-10 | $21.63 | $32.73 | 398,200 | — | — |
| 1993-11-09 | $21.63 | $32.73 | 358,600 | — | — |
| 1993-11-08 | $22.13 | $33.49 | 179,000 | — | — |
| 1993-11-05 | $21.81 | $33.01 | 282,200 | — | — |
| 1993-11-04 | $21.25 | $32.16 | 427,400 | — | — |
| 1993-11-03 | $21.00 | $31.78 | 302,200 | — | — |
| 1993-11-02 | $22.25 | $33.67 | 245,800 | — | — |
| 1993-11-01 | $22.69 | $34.34 | 452,600 | — | — |
| 1993-10-29 | $22.75 | $34.43 | 234,400 | — | — |
| 1993-10-28 | $22.88 | $34.62 | 220,400 | — | — |
| 1993-10-27 | $23.19 | $35.09 | 420,800 | — | — |
| 1993-10-26 | $23.44 | $35.47 | 233,600 | — | — |
| 1993-10-25 | $23.44 | $35.47 | 318,600 | — | — |
| 1993-10-22 | $23.69 | $35.85 | 469,200 | — | — |
| 1993-10-21 | $23.63 | $35.76 | 249,200 | — | — |
| 1993-10-20 | $23.50 | $35.57 | 143,800 | — | — |
| 1993-10-19 | $23.94 | $36.23 | 362,600 | — | — |
| 1993-10-18 | $24.00 | $36.32 | 224,400 | — | — |
| 1993-10-15 | $23.81 | $36.04 | 350,200 | — | — |
| 1993-10-14 | $23.69 | $35.85 | 368,600 | — | — |
| 1993-10-13 | $23.50 | $35.57 | 290,600 | — | — |
| 1993-10-12 | $23.50 | $35.57 | 221,400 | — | — |
| 1993-10-11 | $23.38 | $35.38 | 178,600 | — | — |
| 1993-10-08 | $23.31 | $35.28 | 244,800 | — | — |
| 1993-10-07 | $23.13 | $35.00 | 152,000 | — | — |
| 1993-10-06 | $23.19 | $35.09 | 193,400 | — | — |
| 1993-10-05 | $23.31 | $35.28 | 399,400 | — | — |
| 1993-10-04 | $23.00 | $34.81 | 290,200 | — | — |
| 1993-10-01 | $23.19 | $34.81 | 329,800 | — | — |
| 1993-09-30 | $23.38 | $35.09 | 201,400 | — | — |
| 1993-09-29 | $23.44 | $35.18 | 387,600 | — | — |
| 1993-09-28 | $23.44 | $35.18 | 111,400 | — | — |
| 1993-09-27 | $23.50 | $35.28 | 215,600 | — | — |
| 1993-09-24 | $23.31 | $34.99 | 340,000 | — | — |
| 1993-09-23 | $23.38 | $35.09 | 318,000 | — | — |
| 1993-09-22 | $23.25 | $34.90 | 305,000 | — | — |
| 1993-09-21 | $23.19 | $34.81 | 479,800 | — | — |
| 1993-09-20 | $23.56 | $35.37 | 474,600 | — | — |
| 1993-09-17 | $23.88 | $35.84 | 744,800 | — | — |
| 1993-09-16 | $23.81 | $35.74 | 390,400 | — | — |
| 1993-09-15 | $23.69 | $35.56 | 564,000 | — | — |
| 1993-09-14 | $23.56 | $35.37 | 439,800 | — | — |
| 1993-09-13 | $23.63 | $35.46 | 274,600 | — | — |
| 1993-09-10 | $23.31 | $34.99 | 521,200 | — | — |
| 1993-09-09 | $23.00 | $34.52 | 382,200 | — | — |
| 1993-09-08 | $23.19 | $34.81 | 244,800 | — | — |
| 1993-09-07 | $23.69 | $35.56 | 473,800 | — | — |
| 1993-09-03 | $23.56 | $35.37 | 317,200 | — | — |
| 1993-09-02 | $23.38 | $35.09 | 378,200 | — | — |
| 1993-09-01 | $23.06 | $34.62 | 416,200 | — | — |
| 1993-08-31 | $23.31 | $34.99 | 596,000 | — | — |
| 1993-08-30 | $22.63 | $33.96 | 158,000 | — | — |
| 1993-08-27 | $22.94 | $34.43 | 149,000 | — | — |
| 1993-08-26 | $22.81 | $34.24 | 305,200 | — | — |
| 1993-08-25 | $22.81 | $34.24 | 306,600 | — | — |
| 1993-08-24 | $23.25 | $34.90 | 504,000 | — | — |
| 1993-08-23 | $22.94 | $34.43 | 388,200 | — | — |
| 1993-08-20 | $22.88 | $34.34 | 268,200 | — | — |
| 1993-08-19 | $22.88 | $34.34 | 548,800 | — | — |
| 1993-08-18 | $22.25 | $33.40 | 319,400 | — | — |
| 1993-08-17 | $22.44 | $33.68 | 178,000 | — | — |
| 1993-08-16 | $22.81 | $34.24 | 420,800 | — | — |
| 1993-08-13 | $22.81 | $34.24 | 311,400 | — | — |
| 1993-08-12 | $22.69 | $34.06 | 205,400 | — | — |
| 1993-08-11 | $22.50 | $33.77 | 309,600 | — | — |
| 1993-08-10 | $22.44 | $33.68 | 316,000 | — | — |
| 1993-08-09 | $21.94 | $32.93 | 192,600 | — | — |
| 1993-08-06 | $21.75 | $32.65 | 383,600 | — | — |
| 1993-08-05 | $21.75 | $32.65 | 461,200 | — | — |
| 1993-08-04 | $21.63 | $32.46 | 165,600 | — | — |
| 1993-08-03 | $21.63 | $32.46 | 468,000 | — | — |
| 1993-08-02 | $21.75 | $32.65 | 834,600 | — | — |
| 1993-07-30 | $19.94 | $29.93 | 233,800 | — | — |
| 1993-07-29 | $20.19 | $30.30 | 1,430,400 | — | — |
| 1993-07-28 | $19.00 | $28.52 | 83,800 | — | — |
| 1993-07-27 | $19.00 | $28.52 | 163,200 | — | — |
| 1993-07-26 | $19.25 | $28.90 | 172,600 | — | — |
| 1993-07-23 | $19.31 | $28.99 | 202,800 | — | — |
| 1993-07-22 | $19.25 | $28.90 | 144,000 | — | — |
| 1993-07-21 | $19.50 | $29.27 | 113,800 | — | — |
| 1993-07-20 | $19.25 | $28.90 | 601,600 | — | — |
| 1993-07-19 | $19.63 | $29.46 | 174,600 | — | — |
| 1993-07-16 | $19.56 | $29.36 | 353,600 | — | — |
| 1993-07-15 | $19.56 | $29.36 | 326,200 | — | — |
| 1993-07-14 | $19.75 | $29.65 | 218,400 | — | — |
| 1993-07-13 | $19.63 | $29.46 | 187,600 | — | — |
| 1993-07-12 | $19.69 | $29.55 | 126,400 | — | — |
| 1993-07-09 | $19.25 | $28.90 | 749,200 | — | — |
| 1993-07-08 | $19.44 | $29.18 | 306,400 | — | — |
| 1993-07-07 | $19.00 | $28.52 | 183,600 | — | — |
| 1993-07-06 | $18.75 | $28.14 | 129,600 | — | — |
| 1993-07-02 | $19.19 | $28.80 | 124,800 | — | — |
| 1993-07-01 | $19.56 | $29.08 | 93,600 | — | — |
| 1993-06-30 | $19.44 | $28.89 | 200,800 | — | — |
| 1993-06-29 | $19.63 | $29.17 | 286,200 | — | — |
| 1993-06-28 | $19.31 | $28.71 | 276,600 | — | — |
| 1993-06-25 | $19.16 | $28.48 | 107,600 | — | — |
| 1993-06-24 | $19.19 | $28.52 | 226,800 | — | — |
| 1993-06-23 | $18.78 | $27.92 | 185,200 | — | — |
| 1993-06-22 | $18.94 | $28.15 | 609,200 | — | — |
| 1993-06-21 | $18.75 | $27.87 | 505,200 | — | — |
| 1993-06-18 | $18.69 | $27.78 | 237,600 | — | — |
| 1993-06-17 | $18.81 | $27.96 | 437,600 | — | — |
| 1993-06-16 | $18.72 | $27.83 | 153,600 | — | — |
| 1993-06-15 | $18.69 | $27.78 | 445,200 | — | — |
| 1993-06-14 | $18.56 | $27.59 | 895,600 | — | — |
| 1993-06-11 | $18.75 | $27.87 | 740,800 | — | — |
| 1993-06-10 | $19.03 | $28.29 | 300,400 | — | — |
| 1993-06-09 | $19.13 | $28.43 | 322,000 | — | — |
| 1993-06-08 | $19.22 | $28.57 | 137,200 | — | — |
| 1993-06-07 | $19.25 | $28.61 | 156,000 | — | — |
| 1993-06-04 | $19.19 | $28.52 | 186,000 | — | — |
| 1993-06-03 | $19.22 | $28.57 | 430,000 | — | — |
| 1993-06-02 | $19.41 | $28.85 | 857,200 | — | — |
| 1993-06-01 | $19.56 | $29.08 | 346,400 | — | — |
| 1993-05-28 | $19.44 | $28.89 | 155,200 | — | — |
| 1993-05-27 | $19.75 | $29.36 | 309,200 | — | — |
| 1993-05-26 | $19.69 | $29.27 | 290,800 | — | — |
| 1993-05-25 | $19.69 | $29.27 | 563,600 | — | — |
| 1993-05-24 | $19.78 | $29.40 | 90,400 | — | — |
| 1993-05-21 | $19.81 | $29.45 | 245,600 | — | — |
| 1993-05-20 | $19.75 | $29.36 | 385,600 | — | — |
| 1993-05-19 | $19.78 | $29.40 | 501,600 | — | — |
| 1993-05-18 | $19.50 | $28.99 | 984,000 | — | — |
| 1993-05-17 | $19.94 | $29.64 | 306,400 | — | — |
| 1993-05-14 | $19.94 | $29.64 | 162,000 | — | — |
| 1993-05-13 | $19.88 | $29.54 | 447,600 | — | — |
| 1993-05-12 | $19.88 | $29.54 | 172,800 | — | — |
| 1993-05-11 | $19.88 | $29.54 | 205,200 | — | — |
| 1993-05-10 | $19.81 | $29.45 | 161,200 | — | — |
| 1993-05-07 | $19.84 | $29.50 | 77,200 | — | — |
| 1993-05-06 | $19.75 | $29.36 | 250,000 | — | — |
| 1993-05-05 | $19.56 | $29.08 | 314,800 | — | — |
| 1993-05-04 | $19.69 | $29.27 | 818,400 | — | — |
| 1993-05-03 | $19.84 | $29.50 | 230,800 | — | — |
| 1993-04-30 | $20.03 | $29.78 | 271,600 | — | — |
| 1993-04-29 | $19.94 | $29.64 | 183,600 | — | — |
| 1993-04-28 | $19.75 | $29.36 | 95,200 | — | — |
| 1993-04-27 | $19.66 | $29.22 | 613,200 | — | — |
| 1993-04-26 | $19.50 | $28.99 | 430,800 | — | — |
| 1993-04-23 | $20.03 | $29.78 | 333,200 | — | — |
| 1993-04-22 | $20.00 | $29.73 | 354,800 | — | — |
| 1993-04-21 | $20.00 | $29.73 | 290,400 | — | — |
| 1993-04-20 | $20.63 | $30.66 | 645,200 | — | — |
| 1993-04-19 | $20.53 | $30.52 | 462,400 | — | — |
| 1993-04-16 | $20.56 | $30.57 | 343,200 | — | — |
| 1993-04-15 | $20.59 | $30.61 | 284,800 | — | — |
| 1993-04-14 | $20.50 | $30.47 | 196,400 | — | — |
| 1993-04-13 | $20.72 | $30.80 | 181,200 | — | — |
| 1993-04-12 | $20.78 | $30.89 | 376,000 | — | — |
| 1993-04-08 | $20.25 | $30.10 | 354,000 | — | — |
| 1993-04-07 | $20.44 | $30.38 | 557,200 | — | — |
| 1993-04-06 | $20.44 | $30.38 | 1,264,000 | — | — |
| 1993-04-05 | $19.97 | $29.68 | 415,200 | — | — |
| 1993-04-02 | $20.00 | $29.73 | 637,200 | — | — |
| 1993-04-01 | $20.22 | $29.77 | 393,600 | — | — |
| 1993-03-31 | $20.19 | $29.73 | 378,800 | — | — |
| 1993-03-30 | $20.09 | $29.59 | 235,200 | — | — |
| 1993-03-29 | $20.16 | $29.68 | 716,800 | — | — |
| 1993-03-26 | $19.88 | $29.27 | 495,200 | — | — |
| 1993-03-25 | $19.94 | $29.36 | 302,400 | — | — |
| 1993-03-24 | $19.91 | $29.31 | 243,200 | — | — |
| 1993-03-23 | $19.63 | $28.90 | 492,800 | — | — |
| 1993-03-22 | $19.41 | $28.58 | 266,400 | — | — |
| 1993-03-19 | $19.75 | $29.08 | 543,600 | — | — |
| 1993-03-18 | $19.44 | $28.62 | 329,200 | — | — |
| 1993-03-17 | $19.34 | $28.48 | 478,800 | — | — |
| 1993-03-16 | $19.41 | $28.58 | 1,444,000 | — | — |
| 1993-03-15 | $19.22 | $28.30 | 1,004,800 | — | — |
| 1993-03-12 | $19.06 | $28.07 | 273,200 | — | — |
| 1993-03-11 | $19.13 | $28.16 | 406,800 | — | — |
| 1993-03-10 | $19.22 | $28.30 | 255,200 | — | — |
| 1993-03-09 | $19.41 | $28.58 | 504,800 | — | — |
| 1993-03-08 | $19.00 | $27.98 | 377,600 | — | — |
| 1993-03-05 | $18.81 | $27.70 | 193,200 | — | — |
| 1993-03-04 | $19.00 | $27.98 | 389,200 | — | — |
| 1993-03-03 | $18.69 | $27.52 | 149,600 | — | — |
| 1993-03-02 | $18.53 | $27.29 | 385,600 | — | — |
| 1993-03-01 | $18.31 | $26.97 | 253,600 | — | — |
| 1993-02-26 | $18.31 | $26.97 | 421,600 | — | — |
| 1993-02-25 | $18.41 | $27.10 | 1,247,600 | — | — |
| 1993-02-24 | $17.88 | $26.32 | 650,800 | — | — |
| 1993-02-23 | $17.38 | $25.58 | 851,200 | — | — |
| 1993-02-22 | $18.13 | $26.69 | 1,031,600 | — | — |
| 1993-02-19 | $18.09 | $26.64 | 267,600 | — | — |
| 1993-02-18 | $17.88 | $26.32 | 662,000 | — | — |
| 1993-02-17 | $18.25 | $26.87 | 234,000 | — | — |
| 1993-02-16 | $18.25 | $26.87 | 1,000,800 | — | — |
| 1993-02-12 | $18.91 | $27.84 | 965,200 | — | — |
| 1993-02-11 | $18.91 | $27.84 | 388,400 | — | — |
| 1993-02-10 | $18.44 | $27.15 | 274,800 | — | — |
| 1993-02-09 | $18.63 | $27.43 | 578,400 | — | — |
| 1993-02-08 | $19.09 | $28.12 | 330,000 | — | — |
| 1993-02-05 | $18.84 | $27.75 | 787,600 | — | — |
| 1993-02-04 | $19.03 | $28.02 | 1,029,600 | — | — |
| 1993-02-03 | $18.81 | $27.70 | 1,119,200 | — | — |
| 1993-02-02 | $18.19 | $26.78 | 716,000 | — | — |
| 1993-02-01 | $18.13 | $26.69 | 731,600 | — | — |
| 1993-01-29 | $18.22 | $26.83 | 553,200 | — | — |
| 1993-01-28 | $18.13 | $26.69 | 1,564,800 | — | — |
| 1993-01-27 | $17.84 | $26.28 | 1,761,200 | — | — |
| 1993-01-26 | $17.75 | $26.14 | 7,753,200 | — | — |
| 1993-01-25 | $17.94 | $26.41 | 342,400 | — | — |
| 1993-01-22 | $18.13 | $26.69 | 276,800 | — | — |
| 1993-01-21 | $18.34 | $27.01 | 222,400 | — | — |
| 1993-01-20 | $18.34 | $27.01 | 647,600 | — | — |
| 1993-01-19 | $18.13 | $26.69 | 317,200 | — | — |
| 1993-01-18 | $18.16 | $26.74 | 378,400 | — | — |
| 1993-01-15 | $18.22 | $26.83 | 324,400 | — | — |
| 1993-01-14 | $18.00 | $26.51 | 82,800 | — | — |
| 1993-01-13 | $18.16 | $26.74 | 144,000 | — | — |
| 1993-01-12 | $18.16 | $26.74 | 291,200 | — | — |
| 1993-01-11 | $18.19 | $26.78 | 172,000 | — | — |
| 1993-01-08 | $17.75 | $26.14 | 106,800 | — | — |
| 1993-01-07 | $17.88 | $26.32 | 150,400 | — | — |
| 1993-01-06 | $18.00 | $26.51 | 177,600 | — | — |
| 1993-01-05 | $17.81 | $26.23 | 840,800 | — | — |
| 1993-01-04 | $18.00 | $26.51 | 225,200 | — | — |