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
- 1982-09-20 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 | $28.50 | $34.88 | 11,700 | — | — |
| 1993-12-30 | $28.50 | $34.88 | 34,200 | — | — |
| 1993-12-29 | $28.00 | $34.27 | 38,700 | — | — |
| 1993-12-28 | $27.75 | $33.97 | 93,200 | — | — |
| 1993-12-27 | $29.88 | $36.57 | 8,800 | — | — |
| 1993-12-23 | $30.00 | $36.72 | 8,300 | — | — |
| 1993-12-22 | $29.50 | $36.11 | 5,200 | — | — |
| 1993-12-21 | $30.25 | $37.03 | 490,500 | — | — |
| 1993-12-20 | $29.88 | $36.57 | 89,300 | — | — |
| 1993-12-17 | $29.75 | $36.41 | 41,100 | — | — |
| 1993-12-16 | $29.00 | $35.50 | 16,400 | — | — |
| 1993-12-15 | $29.00 | $35.50 | 25,800 | — | — |
| 1993-12-14 | $28.50 | $34.88 | 4,700 | — | — |
| 1993-12-13 | $29.00 | $35.50 | 24,400 | — | — |
| 1993-12-10 | $29.25 | $35.80 | 15,300 | — | — |
| 1993-12-09 | $28.75 | $35.19 | 43,800 | — | — |
| 1993-12-08 | $28.25 | $34.58 | 21,700 | — | — |
| 1993-12-07 | $28.00 | $34.27 | 80,100 | — | — |
| 1993-12-06 | $27.50 | $33.66 | 23,800 | — | — |
| 1993-12-03 | $27.25 | $33.35 | 8,000 | — | — |
| 1993-12-02 | $26.50 | $32.44 | 7,900 | — | — |
| 1993-12-01 | $26.50 | $32.44 | 39,500 | — | — |
| 1993-11-30 | $24.50 | $29.99 | 86,000 | — | — |
| 1993-11-29 | $24.38 | $29.83 | 32,700 | — | — |
| 1993-11-26 | $25.50 | $31.21 | 9,900 | — | — |
| 1993-11-24 | $25.75 | $31.52 | 45,500 | — | — |
| 1993-11-23 | $25.75 | $31.52 | 62,300 | — | — |
| 1993-11-22 | $27.00 | $33.05 | 87,000 | — | — |
| 1993-11-19 | $27.75 | $33.83 | 216,400 | — | — |
| 1993-11-18 | $28.25 | $34.43 | 42,300 | — | — |
| 1993-11-17 | $27.75 | $33.83 | 33,100 | — | — |
| 1993-11-16 | $28.25 | $34.43 | 74,500 | — | — |
| 1993-11-15 | $27.75 | $33.83 | 26,700 | — | — |
| 1993-11-12 | $27.75 | $33.83 | 84,000 | — | — |
| 1993-11-11 | $27.25 | $33.22 | 46,700 | — | — |
| 1993-11-10 | $27.63 | $33.67 | 156,600 | — | — |
| 1993-11-09 | $27.25 | $33.22 | 169,200 | — | — |
| 1993-11-08 | $27.00 | $32.91 | 48,600 | — | — |
| 1993-11-05 | $26.75 | $32.61 | 17,200 | — | — |
| 1993-11-04 | $26.25 | $32.00 | 20,900 | — | — |
| 1993-11-03 | $26.50 | $32.30 | 48,200 | — | — |
| 1993-11-02 | $26.50 | $32.30 | 45,800 | — | — |
| 1993-11-01 | $26.13 | $31.84 | 11,700 | — | — |
| 1993-10-29 | $25.75 | $31.39 | 41,600 | — | — |
| 1993-10-28 | $26.25 | $32.00 | 51,100 | — | — |
| 1993-10-27 | $25.25 | $30.78 | 4,700 | — | — |
| 1993-10-26 | $25.25 | $30.78 | 21,600 | — | — |
| 1993-10-25 | $25.00 | $30.47 | 113,400 | — | — |
| 1993-10-22 | $25.13 | $30.63 | 41,000 | — | — |
| 1993-10-21 | $25.00 | $30.47 | 46,800 | — | — |
| 1993-10-20 | $23.50 | $28.64 | 41,700 | — | — |
| 1993-10-19 | $23.25 | $28.34 | 49,100 | — | — |
| 1993-10-18 | $23.25 | $28.34 | 25,800 | — | — |
| 1993-10-15 | $23.25 | $28.34 | 17,200 | — | — |
| 1993-10-14 | $23.50 | $28.64 | 30,500 | — | — |
| 1993-10-13 | $23.75 | $28.95 | 43,000 | — | — |
| 1993-10-12 | $25.25 | $30.78 | 12,200 | — | — |
| 1993-10-11 | $25.00 | $30.47 | 3,400 | — | — |
| 1993-10-08 | $24.63 | $30.02 | 21,300 | — | — |
| 1993-10-07 | $24.50 | $29.86 | 42,500 | — | — |
| 1993-10-06 | $25.50 | $31.08 | 13,700 | — | — |
| 1993-10-05 | $25.50 | $31.08 | 22,800 | — | — |
| 1993-10-04 | $25.38 | $30.93 | 18,000 | — | — |
| 1993-10-01 | $25.25 | $30.78 | 65,600 | — | — |
| 1993-09-30 | $25.25 | $30.78 | 22,200 | — | — |
| 1993-09-29 | $25.00 | $30.47 | 52,900 | — | — |
| 1993-09-28 | $24.00 | $29.25 | 12,900 | — | — |
| 1993-09-27 | $23.88 | $29.10 | 19,700 | — | — |
| 1993-09-24 | $23.25 | $28.34 | 35,600 | — | — |
| 1993-09-23 | $23.25 | $28.34 | 30,900 | — | — |
| 1993-09-22 | $23.25 | $28.34 | 2,700 | — | — |
| 1993-09-21 | $23.00 | $28.04 | 34,200 | — | — |
| 1993-09-20 | $22.50 | $27.43 | 8,300 | — | — |
| 1993-09-17 | $22.50 | $27.43 | 10,900 | — | — |
| 1993-09-16 | $23.25 | $28.34 | 85,700 | — | — |
| 1993-09-15 | $23.25 | $28.34 | 8,100 | — | — |
| 1993-09-14 | $22.88 | $27.88 | 60,000 | — | — |
| 1993-09-13 | $23.25 | $28.34 | 105,600 | — | — |
| 1993-09-10 | $23.50 | $28.64 | 67,000 | — | — |
| 1993-09-09 | $22.25 | $27.12 | 11,600 | — | — |
| 1993-09-08 | $22.63 | $27.58 | 66,000 | — | — |
| 1993-09-07 | $22.75 | $27.73 | 5,400 | — | — |
| 1993-09-03 | $22.50 | $27.43 | 30,100 | — | — |
| 1993-09-02 | $22.75 | $27.73 | 60,600 | — | — |
| 1993-09-01 | $22.25 | $27.12 | 117,300 | — | — |
| 1993-08-31 | $22.50 | $27.43 | 68,500 | — | — |
| 1993-08-30 | $21.00 | $25.60 | 4,400 | — | — |
| 1993-08-27 | $21.00 | $25.60 | 37,600 | — | — |
| 1993-08-26 | $21.50 | $26.21 | 36,300 | — | — |
| 1993-08-25 | $21.25 | $25.90 | 32,600 | — | — |
| 1993-08-24 | $21.00 | $25.60 | 24,700 | — | — |
| 1993-08-23 | $20.50 | $24.85 | 35,100 | — | — |
| 1993-08-20 | $20.50 | $24.85 | 15,900 | — | — |
| 1993-08-19 | $21.00 | $25.45 | 6,600 | — | — |
| 1993-08-18 | $20.75 | $25.15 | 43,400 | — | — |
| 1993-08-17 | $20.50 | $24.85 | 41,400 | — | — |
| 1993-08-16 | $20.75 | $25.15 | 7,200 | — | — |
| 1993-08-13 | $20.50 | $24.85 | 124,900 | — | — |
| 1993-08-12 | $20.50 | $24.85 | 28,800 | — | — |
| 1993-08-11 | $20.75 | $25.15 | 10,800 | — | — |
| 1993-08-10 | $20.63 | $25.00 | 18,200 | — | — |
| 1993-08-09 | $20.50 | $24.85 | 234,900 | — | — |
| 1993-08-06 | $20.38 | $24.70 | 2,900 | — | — |
| 1993-08-05 | $20.75 | $25.15 | 135,900 | — | — |
| 1993-08-04 | $20.00 | $24.24 | 10,300 | — | — |
| 1993-08-03 | $20.00 | $24.24 | 32,600 | — | — |
| 1993-08-02 | $20.25 | $24.54 | 61,200 | — | — |
| 1993-07-30 | $19.75 | $23.94 | 2,500 | — | — |
| 1993-07-29 | $20.50 | $24.85 | 6,100 | — | — |
| 1993-07-28 | $20.50 | $24.85 | 2,100 | — | — |
| 1993-07-27 | $20.25 | $24.54 | 12,700 | — | — |
| 1993-07-26 | $20.50 | $24.85 | 5,400 | — | — |
| 1993-07-23 | $20.50 | $24.85 | 3,000 | — | — |
| 1993-07-22 | $20.25 | $24.54 | 59,600 | — | — |
| 1993-07-21 | $20.63 | $25.00 | 77,700 | — | — |
| 1993-07-20 | $20.50 | $24.85 | 38,500 | — | — |
| 1993-07-19 | $20.63 | $25.00 | 17,800 | — | — |
| 1993-07-16 | $21.00 | $25.45 | 39,200 | — | — |
| 1993-07-15 | $20.50 | $24.85 | 21,300 | — | — |
| 1993-07-14 | $20.50 | $24.85 | 219,500 | — | — |
| 1993-07-13 | $21.00 | $25.45 | 98,700 | — | — |
| 1993-07-12 | $20.75 | $25.15 | 61,900 | — | — |
| 1993-07-09 | $21.00 | $25.45 | 15,800 | — | — |
| 1993-07-08 | $20.63 | $25.00 | 295,100 | — | — |
| 1993-07-07 | $20.50 | $24.85 | 47,300 | — | — |
| 1993-07-06 | $21.25 | $25.76 | 20,200 | — | — |
| 1993-07-02 | $21.25 | $25.76 | 73,500 | — | — |
| 1993-07-01 | $21.63 | $26.21 | 97,400 | — | — |
| 1993-06-30 | $21.50 | $26.06 | 87,700 | — | — |
| 1993-06-29 | $22.00 | $26.67 | 7,200 | — | — |
| 1993-06-28 | $22.00 | $26.67 | 11,500 | — | — |
| 1993-06-25 | $22.00 | $26.67 | 22,300 | — | — |
| 1993-06-24 | $21.88 | $26.51 | 40,400 | — | — |
| 1993-06-23 | $21.75 | $26.36 | 107,700 | — | — |
| 1993-06-22 | $21.00 | $25.45 | 83,600 | — | — |
| 1993-06-21 | $20.50 | $24.85 | 114,600 | — | — |
| 1993-06-18 | $19.63 | $23.79 | 20,500 | — | — |
| 1993-06-17 | $20.25 | $24.54 | 87,100 | — | — |
| 1993-06-16 | $20.00 | $24.24 | 11,400 | — | — |
| 1993-06-15 | $20.00 | $24.24 | 141,300 | — | — |
| 1993-06-14 | $20.00 | $24.24 | 27,400 | — | — |
| 1993-06-11 | $20.75 | $25.15 | 29,800 | — | — |
| 1993-06-10 | $20.75 | $25.15 | 13,300 | — | — |
| 1993-06-09 | $20.50 | $24.85 | 64,000 | — | — |
| 1993-06-08 | $20.25 | $24.54 | 47,400 | — | — |
| 1993-06-07 | $21.50 | $26.06 | 6,600 | — | — |
| 1993-06-04 | $22.25 | $26.97 | 43,200 | — | — |
| 1993-06-03 | $21.88 | $26.51 | 211,100 | — | — |
| 1993-06-02 | $22.25 | $26.97 | 114,200 | — | — |
| 1993-06-01 | $21.88 | $26.51 | 11,400 | — | — |
| 1993-05-28 | $22.50 | $27.27 | 18,400 | — | — |
| 1993-05-27 | $22.75 | $27.57 | 34,000 | — | — |
| 1993-05-26 | $22.50 | $27.27 | 183,400 | — | — |
| 1993-05-25 | $22.00 | $26.67 | 36,200 | — | — |
| 1993-05-24 | $22.00 | $26.53 | 49,300 | — | — |
| 1993-05-21 | $21.50 | $25.92 | 27,900 | — | — |
| 1993-05-20 | $21.50 | $25.92 | 32,100 | — | — |
| 1993-05-19 | $21.50 | $25.92 | 45,100 | — | — |
| 1993-05-18 | $20.75 | $25.02 | 5,600 | — | — |
| 1993-05-17 | $21.00 | $25.32 | 16,100 | — | — |
| 1993-05-14 | $20.50 | $24.72 | 15,300 | — | — |
| 1993-05-13 | $20.50 | $24.72 | 34,900 | — | — |
| 1993-05-12 | $19.75 | $23.81 | 9,000 | — | — |
| 1993-05-11 | $20.00 | $24.12 | 33,300 | — | — |
| 1993-05-10 | $21.00 | $25.32 | 18,600 | — | — |
| 1993-05-07 | $20.75 | $25.02 | 29,900 | — | — |
| 1993-05-06 | $20.75 | $25.02 | 4,800 | — | — |
| 1993-05-05 | $20.75 | $25.02 | 17,100 | — | — |
| 1993-05-04 | $20.50 | $24.72 | 49,100 | — | — |
| 1993-05-03 | $20.00 | $24.12 | 9,900 | — | — |
| 1993-04-30 | $20.00 | $24.12 | 160,500 | — | — |
| 1993-04-29 | $19.50 | $23.51 | 18,300 | — | — |
| 1993-04-28 | $19.88 | $23.96 | 13,200 | — | — |
| 1993-04-27 | $20.00 | $24.12 | 5,500 | — | — |
| 1993-04-26 | $19.75 | $23.81 | 12,300 | — | — |
| 1993-04-23 | $20.75 | $25.02 | 6,400 | — | — |
| 1993-04-22 | $20.75 | $25.02 | 15,300 | — | — |
| 1993-04-21 | $21.00 | $25.32 | 8,300 | — | — |
| 1993-04-20 | $20.88 | $25.17 | 12,800 | — | — |
| 1993-04-19 | $21.00 | $25.32 | 16,700 | — | — |
| 1993-04-16 | $21.00 | $25.32 | 37,000 | — | — |
| 1993-04-15 | $21.75 | $26.23 | 42,600 | — | — |
| 1993-04-14 | $21.25 | $25.62 | 9,100 | — | — |
| 1993-04-13 | $21.25 | $25.62 | 8,200 | — | — |
| 1993-04-12 | $20.75 | $25.02 | 23,000 | — | — |
| 1993-04-08 | $20.75 | $25.02 | 23,200 | — | — |
| 1993-04-07 | $20.50 | $24.72 | 48,700 | — | — |
| 1993-04-06 | $19.50 | $23.51 | 3,400 | — | — |
| 1993-04-05 | $20.00 | $24.12 | 18,000 | — | — |
| 1993-04-02 | $19.50 | $23.51 | 12,700 | — | — |
| 1993-04-01 | $19.50 | $23.51 | 34,200 | — | — |
| 1993-03-31 | $19.75 | $23.81 | 22,800 | — | — |
| 1993-03-30 | $19.63 | $23.66 | 71,100 | — | — |
| 1993-03-29 | $20.00 | $24.12 | 7,600 | — | — |
| 1993-03-26 | $20.00 | $24.12 | 19,800 | — | — |
| 1993-03-25 | $19.50 | $23.51 | 17,600 | — | — |
| 1993-03-24 | $20.25 | $24.42 | 46,100 | — | — |
| 1993-03-23 | $20.50 | $24.72 | 10,400 | — | — |
| 1993-03-22 | $20.50 | $24.72 | 6,500 | — | — |
| 1993-03-19 | $20.88 | $25.17 | 12,300 | — | — |
| 1993-03-18 | $20.50 | $24.72 | 34,500 | — | — |
| 1993-03-17 | $20.50 | $24.72 | 16,000 | — | — |
| 1993-03-16 | $21.00 | $25.32 | 4,800 | — | — |
| 1993-03-15 | $20.75 | $25.02 | 40,800 | — | — |
| 1993-03-12 | $21.00 | $25.32 | 28,800 | — | — |
| 1993-03-11 | $20.50 | $24.72 | 49,500 | — | — |
| 1993-03-10 | $21.00 | $25.32 | 44,800 | — | — |
| 1993-03-09 | $20.50 | $24.72 | 131,400 | — | — |
| 1993-03-08 | $20.75 | $25.02 | 46,800 | — | — |
| 1993-03-05 | $21.25 | $25.62 | 43,400 | — | — |
| 1993-03-04 | $21.75 | $26.23 | 34,700 | — | — |
| 1993-03-03 | $22.25 | $26.83 | 148,300 | — | — |
| 1993-03-02 | $23.25 | $28.03 | 55,200 | — | — |
| 1993-03-01 | $21.75 | $26.23 | 35,400 | — | — |
| 1993-02-26 | $20.25 | $24.42 | 46,400 | — | — |
| 1993-02-25 | $19.88 | $23.96 | 22,900 | — | — |
| 1993-02-24 | $19.88 | $23.96 | 22,400 | — | — |
| 1993-02-23 | $20.25 | $24.42 | 19,600 | — | — |
| 1993-02-22 | $20.13 | $24.14 | 195,500 | — | — |
| 1993-02-19 | $19.44 | $23.31 | 48,600 | — | — |
| 1993-02-18 | $19.88 | $23.84 | 83,800 | — | — |
| 1993-02-17 | $18.88 | $22.64 | 121,200 | — | — |
| 1993-02-16 | $20.13 | $24.14 | 66,600 | — | — |
| 1993-02-12 | $20.25 | $24.29 | 37,000 | — | — |
| 1993-02-11 | $20.50 | $24.59 | 192,800 | — | — |
| 1993-02-10 | $19.88 | $23.84 | 45,000 | — | — |
| 1993-02-09 | $19.75 | $23.69 | 91,000 | — | — |
| 1993-02-08 | $19.63 | $23.54 | 19,000 | — | — |
| 1993-02-05 | $19.25 | $23.09 | 66,800 | — | — |
| 1993-02-04 | $19.63 | $23.54 | 71,200 | — | — |
| 1993-02-03 | $19.50 | $23.39 | 26,400 | — | — |
| 1993-02-02 | $19.06 | $22.86 | 37,600 | — | — |
| 1993-02-01 | $19.00 | $22.79 | 123,000 | — | — |
| 1993-01-29 | $19.50 | $23.39 | 22,200 | — | — |
| 1993-01-28 | $19.50 | $23.39 | 23,800 | — | — |
| 1993-01-27 | $19.50 | $23.39 | 67,200 | — | — |
| 1993-01-26 | $19.50 | $23.39 | 88,800 | — | — |
| 1993-01-25 | $19.75 | $23.69 | 134,800 | — | — |
| 1993-01-22 | $19.75 | $23.69 | 135,600 | — | — |
| 1993-01-21 | $19.00 | $22.79 | 55,600 | — | — |
| 1993-01-20 | $18.25 | $21.89 | 156,600 | — | — |
| 1993-01-19 | $18.00 | $21.59 | 32,400 | — | — |
| 1993-01-18 | $17.63 | $21.14 | 48,400 | — | — |
| 1993-01-15 | $17.88 | $21.44 | 8,400 | — | — |
| 1993-01-14 | $18.00 | $21.59 | 173,800 | — | — |
| 1993-01-13 | $18.50 | $22.19 | 39,600 | — | — |
| 1993-01-12 | $18.50 | $22.19 | 26,400 | — | — |
| 1993-01-11 | $19.00 | $22.79 | 26,000 | — | — |
| 1993-01-08 | $19.00 | $22.79 | 23,400 | — | — |
| 1993-01-07 | $19.00 | $22.79 | 33,600 | — | — |
| 1993-01-06 | $18.50 | $22.19 | 20,600 | — | — |
| 1993-01-05 | $19.00 | $22.79 | 63,400 | — | — |
| 1993-01-04 | $18.94 | $22.71 | 48,600 | — | — |