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
- 1988-01-26 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 | $22.69 | $26.01 | 107,000 | — | — |
| 1993-12-30 | $22.31 | $25.58 | 309,200 | — | — |
| 1993-12-29 | $23.13 | $26.51 | 1,063,200 | — | — |
| 1993-12-28 | $23.31 | $26.73 | 913,000 | — | — |
| 1993-12-27 | $22.50 | $25.80 | 177,600 | — | — |
| 1993-12-23 | $21.38 | $24.51 | 90,800 | — | — |
| 1993-12-22 | $20.69 | $23.72 | 295,000 | — | — |
| 1993-12-21 | $20.75 | $23.79 | 313,400 | — | — |
| 1993-12-20 | $20.75 | $23.79 | 292,400 | — | — |
| 1993-12-17 | $19.75 | $22.64 | 217,800 | — | — |
| 1993-12-16 | $20.38 | $23.36 | 120,200 | — | — |
| 1993-12-15 | $20.50 | $23.50 | 300,400 | — | — |
| 1993-12-14 | $20.63 | $23.65 | 590,800 | — | — |
| 1993-12-13 | $21.00 | $24.08 | 635,600 | — | — |
| 1993-12-10 | $19.88 | $22.79 | 74,000 | — | — |
| 1993-12-09 | $19.75 | $22.64 | 485,000 | — | — |
| 1993-12-08 | $19.38 | $22.21 | 80,000 | — | — |
| 1993-12-07 | $19.38 | $22.21 | 87,200 | — | — |
| 1993-12-06 | $19.63 | $22.50 | 330,400 | — | — |
| 1993-12-03 | $19.63 | $22.50 | 1,084,000 | — | — |
| 1993-12-02 | $18.44 | $21.14 | 601,200 | — | — |
| 1993-12-01 | $19.13 | $21.93 | 206,800 | — | — |
| 1993-11-30 | $19.19 | $22.00 | 132,000 | — | — |
| 1993-11-29 | $19.38 | $22.21 | 91,200 | — | — |
| 1993-11-26 | $19.38 | $22.21 | 40,800 | — | — |
| 1993-11-24 | $19.19 | $22.00 | 142,000 | — | — |
| 1993-11-23 | $19.00 | $21.78 | 218,400 | — | — |
| 1993-11-22 | $18.88 | $21.64 | 265,200 | — | — |
| 1993-11-19 | $19.13 | $21.93 | 511,600 | — | — |
| 1993-11-18 | $18.94 | $21.71 | 90,200 | — | — |
| 1993-11-17 | $19.06 | $21.86 | 493,200 | — | — |
| 1993-11-16 | $19.38 | $22.21 | 154,000 | — | — |
| 1993-11-15 | $19.63 | $22.50 | 437,400 | — | — |
| 1993-11-12 | $19.63 | $22.50 | 437,800 | — | — |
| 1993-11-11 | $19.31 | $22.14 | 343,200 | — | — |
| 1993-11-10 | $18.94 | $21.71 | 297,400 | — | — |
| 1993-11-09 | $17.81 | $20.42 | 46,400 | — | — |
| 1993-11-08 | $17.56 | $20.14 | 105,600 | — | — |
| 1993-11-05 | $17.38 | $19.92 | 227,200 | — | — |
| 1993-11-04 | $18.19 | $20.85 | 213,200 | — | — |
| 1993-11-03 | $17.94 | $20.57 | 183,000 | — | — |
| 1993-11-02 | $18.56 | $21.28 | 226,800 | — | — |
| 1993-11-01 | $18.88 | $21.64 | 265,600 | — | — |
| 1993-10-29 | $18.19 | $20.85 | 207,200 | — | — |
| 1993-10-28 | $17.56 | $20.14 | 229,600 | — | — |
| 1993-10-27 | $17.69 | $20.28 | 126,200 | — | — |
| 1993-10-26 | $17.63 | $20.21 | 69,600 | — | — |
| 1993-10-25 | $17.38 | $19.92 | 485,000 | — | — |
| 1993-10-22 | $17.06 | $19.56 | 316,200 | — | — |
| 1993-10-21 | $17.19 | $19.71 | 140,600 | — | — |
| 1993-10-20 | $17.06 | $19.56 | 199,000 | — | — |
| 1993-10-19 | $16.69 | $19.13 | 479,000 | — | — |
| 1993-10-18 | $17.13 | $19.63 | 255,600 | — | — |
| 1993-10-15 | $17.25 | $19.78 | 349,600 | — | — |
| 1993-10-14 | $17.13 | $19.63 | 152,200 | — | — |
| 1993-10-13 | $17.25 | $19.78 | 318,000 | — | — |
| 1993-10-12 | $17.25 | $19.78 | 240,800 | — | — |
| 1993-10-11 | $17.81 | $20.42 | 135,200 | — | — |
| 1993-10-08 | $17.75 | $20.35 | 326,800 | — | — |
| 1993-10-07 | $17.94 | $20.57 | 411,200 | — | — |
| 1993-10-06 | $17.94 | $20.57 | 759,800 | — | — |
| 1993-10-05 | $17.56 | $20.14 | 2,077,600 | — | — |
| 1993-10-04 | $17.25 | $19.78 | 473,800 | — | — |
| 1993-10-01 | $17.06 | $19.56 | 480,200 | — | — |
| 1993-09-30 | $17.13 | $19.63 | 626,000 | — | — |
| 1993-09-29 | $16.81 | $19.28 | 425,000 | — | — |
| 1993-09-28 | $17.00 | $19.49 | 700,400 | — | — |
| 1993-09-27 | $16.06 | $18.42 | 319,000 | — | — |
| 1993-09-24 | $15.81 | $18.13 | 352,600 | — | — |
| 1993-09-23 | $14.75 | $16.91 | 270,000 | — | — |
| 1993-09-22 | $14.50 | $16.63 | 135,000 | — | — |
| 1993-09-21 | $14.44 | $16.55 | 183,800 | — | — |
| 1993-09-20 | $14.56 | $16.70 | 244,200 | — | — |
| 1993-09-17 | $14.31 | $16.41 | 167,600 | — | — |
| 1993-09-16 | $14.25 | $16.34 | 167,200 | — | — |
| 1993-09-15 | $14.19 | $16.27 | 331,400 | — | — |
| 1993-09-14 | $14.31 | $16.41 | 86,000 | — | — |
| 1993-09-13 | $14.31 | $16.41 | 164,200 | — | — |
| 1993-09-10 | $13.75 | $15.77 | 252,800 | — | — |
| 1993-09-09 | $13.81 | $15.84 | 65,000 | — | — |
| 1993-09-08 | $13.56 | $15.55 | 116,200 | — | — |
| 1993-09-07 | $14.13 | $16.20 | 52,200 | — | — |
| 1993-09-03 | $14.31 | $16.41 | 66,200 | — | — |
| 1993-09-02 | $14.25 | $16.34 | 162,000 | — | — |
| 1993-09-01 | $14.31 | $16.41 | 75,200 | — | — |
| 1993-08-31 | $14.25 | $16.34 | 276,000 | — | — |
| 1993-08-30 | $14.13 | $16.20 | 274,800 | — | — |
| 1993-08-27 | $14.81 | $16.98 | 344,600 | — | — |
| 1993-08-26 | $16.06 | $18.42 | 60,000 | — | — |
| 1993-08-25 | $16.19 | $18.56 | 79,200 | — | — |
| 1993-08-24 | $16.13 | $18.49 | 75,000 | — | — |
| 1993-08-23 | $15.88 | $18.20 | 54,200 | — | — |
| 1993-08-20 | $15.88 | $18.20 | 65,200 | — | — |
| 1993-08-19 | $15.88 | $18.20 | 142,600 | — | — |
| 1993-08-18 | $16.06 | $18.42 | 371,000 | — | — |
| 1993-08-17 | $16.13 | $18.49 | 108,600 | — | — |
| 1993-08-16 | $16.25 | $18.63 | 255,200 | — | — |
| 1993-08-13 | $15.94 | $18.27 | 103,600 | — | — |
| 1993-08-12 | $15.75 | $18.06 | 208,200 | — | — |
| 1993-08-11 | $15.31 | $17.56 | 156,400 | — | — |
| 1993-08-10 | $15.44 | $17.70 | 35,200 | — | — |
| 1993-08-09 | $15.38 | $17.63 | 29,400 | — | — |
| 1993-08-06 | $15.50 | $17.77 | 60,400 | — | — |
| 1993-08-05 | $15.50 | $17.77 | 114,200 | — | — |
| 1993-08-04 | $15.56 | $17.84 | 56,000 | — | — |
| 1993-08-03 | $15.50 | $17.77 | 341,800 | — | — |
| 1993-08-02 | $15.06 | $17.27 | 87,200 | — | — |
| 1993-07-30 | $14.94 | $17.13 | 65,400 | — | — |
| 1993-07-29 | $14.94 | $17.13 | 185,400 | — | — |
| 1993-07-28 | $15.06 | $17.27 | 488,400 | — | — |
| 1993-07-27 | $14.94 | $17.13 | 208,800 | — | — |
| 1993-07-26 | $15.00 | $17.20 | 106,200 | — | — |
| 1993-07-23 | $14.88 | $17.06 | 165,800 | — | — |
| 1993-07-22 | $15.00 | $17.20 | 352,800 | — | — |
| 1993-07-21 | $15.00 | $17.20 | 1,136,200 | — | — |
| 1993-07-20 | $14.31 | $16.41 | 339,600 | — | — |
| 1993-07-19 | $14.50 | $16.63 | 540,200 | — | — |
| 1993-07-16 | $13.56 | $15.55 | 120,800 | — | — |
| 1993-07-15 | $13.69 | $15.69 | 435,000 | — | — |
| 1993-07-14 | $13.44 | $15.41 | 218,200 | — | — |
| 1993-07-13 | $13.06 | $14.98 | 541,200 | — | — |
| 1993-07-12 | $13.19 | $15.12 | 64,400 | — | — |
| 1993-07-09 | $13.31 | $15.26 | 172,000 | — | — |
| 1993-07-08 | $13.44 | $15.41 | 160,600 | — | — |
| 1993-07-07 | $13.63 | $15.62 | 14,600 | — | — |
| 1993-07-06 | $13.69 | $15.69 | 79,400 | — | — |
| 1993-07-02 | $13.88 | $15.91 | 186,800 | — | — |
| 1993-07-01 | $14.38 | $16.48 | 289,600 | — | — |
| 1993-06-30 | $14.69 | $16.84 | 318,400 | — | — |
| 1993-06-29 | $14.81 | $16.98 | 311,200 | — | — |
| 1993-06-28 | $14.50 | $16.63 | 128,200 | — | — |
| 1993-06-25 | $14.31 | $16.41 | 419,600 | — | — |
| 1993-06-24 | $13.88 | $15.91 | 165,200 | — | — |
| 1993-06-23 | $14.00 | $16.05 | 350,400 | — | — |
| 1993-06-22 | $13.94 | $15.98 | 350,600 | — | — |
| 1993-06-21 | $13.69 | $15.69 | 344,200 | — | — |
| 1993-06-18 | $13.13 | $15.05 | 465,000 | — | — |
| 1993-06-17 | $12.56 | $14.40 | 1,085,600 | — | — |
| 1993-06-16 | $13.19 | $15.12 | 475,200 | — | — |
| 1993-06-15 | $14.13 | $16.20 | 111,800 | — | — |
| 1993-06-14 | $14.31 | $16.41 | 193,800 | — | — |
| 1993-06-11 | $14.44 | $16.55 | 355,200 | — | — |
| 1993-06-10 | $14.81 | $16.98 | 219,600 | — | — |
| 1993-06-09 | $14.88 | $17.06 | 589,200 | — | — |
| 1993-06-08 | $15.31 | $17.56 | 126,000 | — | — |
| 1993-06-07 | $15.25 | $17.48 | 122,800 | — | — |
| 1993-06-04 | $15.31 | $17.56 | 413,600 | — | — |
| 1993-06-03 | $15.75 | $18.06 | 85,600 | — | — |
| 1993-06-02 | $15.75 | $18.06 | 348,000 | — | — |
| 1993-06-01 | $15.69 | $17.99 | 78,600 | — | — |
| 1993-05-28 | $15.75 | $18.06 | 178,200 | — | — |
| 1993-05-27 | $15.75 | $18.06 | 136,800 | — | — |
| 1993-05-26 | $15.69 | $17.99 | 182,000 | — | — |
| 1993-05-25 | $15.69 | $17.99 | 124,000 | — | — |
| 1993-05-24 | $15.81 | $18.13 | 355,000 | — | — |
| 1993-05-21 | $15.31 | $17.56 | 709,400 | — | — |
| 1993-05-20 | $14.94 | $17.13 | 949,000 | — | — |
| 1993-05-19 | $16.81 | $19.28 | 215,800 | — | — |
| 1993-05-18 | $16.94 | $19.42 | 41,800 | — | — |
| 1993-05-17 | $17.25 | $19.78 | 44,600 | — | — |
| 1993-05-14 | $16.94 | $19.42 | 78,800 | — | — |
| 1993-05-13 | $17.00 | $19.49 | 35,000 | — | — |
| 1993-05-12 | $17.13 | $19.63 | 48,600 | — | — |
| 1993-05-11 | $17.38 | $19.92 | 21,000 | — | — |
| 1993-05-10 | $17.56 | $20.14 | 64,400 | — | — |
| 1993-05-07 | $17.63 | $20.21 | 178,200 | — | — |
| 1993-05-06 | $17.69 | $20.28 | 47,600 | — | — |
| 1993-05-05 | $17.94 | $20.57 | 92,400 | — | — |
| 1993-05-04 | $17.94 | $20.57 | 78,400 | — | — |
| 1993-05-03 | $17.75 | $20.35 | 91,400 | — | — |
| 1993-04-30 | $17.63 | $20.21 | 113,000 | — | — |
| 1993-04-29 | $17.38 | $19.92 | 49,600 | — | — |
| 1993-04-28 | $17.06 | $19.56 | 205,000 | — | — |
| 1993-04-27 | $16.69 | $19.13 | 90,800 | — | — |
| 1993-04-26 | $16.81 | $19.28 | 143,000 | — | — |
| 1993-04-23 | $17.13 | $19.63 | 120,600 | — | — |
| 1993-04-22 | $17.88 | $20.49 | 134,200 | — | — |
| 1993-04-21 | $17.88 | $20.49 | 251,600 | — | — |
| 1993-04-20 | $17.63 | $20.21 | 129,000 | — | — |
| 1993-04-19 | $17.81 | $20.42 | 45,400 | — | — |
| 1993-04-16 | $17.88 | $20.49 | 412,800 | — | — |
| 1993-04-15 | $17.50 | $20.06 | 746,800 | — | — |
| 1993-04-14 | $18.13 | $20.78 | 167,600 | — | — |
| 1993-04-13 | $18.19 | $20.85 | 107,000 | — | — |
| 1993-04-12 | $18.31 | $21.00 | 36,600 | — | — |
| 1993-04-08 | $18.31 | $21.00 | 323,200 | — | — |
| 1993-04-07 | $18.13 | $20.78 | 334,200 | — | — |
| 1993-04-06 | $17.75 | $20.35 | 348,800 | — | — |
| 1993-04-05 | $17.31 | $19.85 | 244,000 | — | — |
| 1993-04-02 | $16.94 | $19.42 | 665,400 | — | — |
| 1993-04-01 | $16.00 | $18.34 | 181,400 | — | — |
| 1993-03-31 | $16.06 | $18.42 | 514,400 | — | — |
| 1993-03-30 | $15.94 | $18.27 | 130,000 | — | — |
| 1993-03-29 | $16.19 | $18.56 | 407,200 | — | — |
| 1993-03-26 | $16.44 | $18.85 | 463,000 | — | — |
| 1993-03-25 | $16.63 | $19.06 | 665,200 | — | — |
| 1993-03-24 | $17.50 | $20.06 | 541,000 | — | — |
| 1993-03-23 | $17.88 | $20.49 | 538,400 | — | — |
| 1993-03-22 | $17.31 | $19.85 | 216,000 | — | — |
| 1993-03-19 | $18.50 | $21.21 | 118,800 | — | — |
| 1993-03-18 | $18.56 | $21.28 | 64,400 | — | — |
| 1993-03-17 | $18.50 | $21.21 | 544,200 | — | — |
| 1993-03-16 | $18.50 | $21.21 | 79,400 | — | — |
| 1993-03-15 | $18.50 | $21.21 | 113,800 | — | — |
| 1993-03-12 | $18.50 | $21.21 | 68,000 | — | — |
| 1993-03-11 | $18.50 | $21.21 | 92,400 | — | — |
| 1993-03-10 | $18.69 | $21.27 | 59,600 | — | — |
| 1993-03-09 | $18.94 | $21.56 | 198,200 | — | — |
| 1993-03-08 | $18.94 | $21.56 | 172,200 | — | — |
| 1993-03-05 | $18.88 | $21.48 | 317,600 | — | — |
| 1993-03-04 | $18.81 | $21.41 | 292,600 | — | — |
| 1993-03-03 | $18.06 | $20.56 | 198,400 | — | — |
| 1993-03-02 | $18.50 | $21.06 | 263,200 | — | — |
| 1993-03-01 | $18.88 | $21.48 | 85,200 | — | — |
| 1993-02-26 | $18.94 | $21.56 | 55,600 | — | — |
| 1993-02-25 | $19.19 | $21.84 | 275,400 | — | — |
| 1993-02-24 | $19.06 | $21.70 | 79,200 | — | — |
| 1993-02-23 | $19.25 | $21.91 | 99,800 | — | — |
| 1993-02-22 | $19.25 | $21.91 | 173,800 | — | — |
| 1993-02-19 | $19.50 | $22.20 | 92,800 | — | — |
| 1993-02-18 | $19.69 | $22.41 | 226,000 | — | — |
| 1993-02-17 | $20.63 | $23.48 | 159,200 | — | — |
| 1993-02-16 | $20.81 | $23.69 | 150,400 | — | — |
| 1993-02-12 | $21.19 | $24.12 | 50,000 | — | — |
| 1993-02-11 | $21.31 | $24.26 | 184,000 | — | — |
| 1993-02-10 | $21.50 | $24.47 | 175,200 | — | — |
| 1993-02-09 | $21.88 | $24.90 | 96,000 | — | — |
| 1993-02-08 | $21.88 | $24.90 | 59,800 | — | — |
| 1993-02-05 | $22.13 | $25.18 | 63,600 | — | — |
| 1993-02-04 | $22.25 | $25.33 | 159,800 | — | — |
| 1993-02-03 | $22.25 | $25.33 | 150,000 | — | — |
| 1993-02-02 | $21.63 | $24.62 | 75,200 | — | — |
| 1993-02-01 | $21.56 | $24.54 | 206,000 | — | — |
| 1993-01-29 | $21.69 | $24.69 | 56,200 | — | — |
| 1993-01-28 | $21.81 | $24.83 | 87,200 | — | — |
| 1993-01-27 | $21.94 | $24.97 | 245,800 | — | — |
| 1993-01-26 | $22.38 | $25.47 | 144,800 | — | — |
| 1993-01-25 | $21.88 | $24.90 | 89,200 | — | — |
| 1993-01-22 | $21.81 | $24.83 | 540,200 | — | — |
| 1993-01-21 | $21.94 | $24.97 | 292,600 | — | — |
| 1993-01-20 | $22.44 | $25.54 | 601,800 | — | — |
| 1993-01-19 | $21.00 | $23.90 | 176,000 | — | — |
| 1993-01-18 | $21.00 | $23.90 | 371,800 | — | — |
| 1993-01-15 | $21.25 | $24.19 | 256,000 | — | — |
| 1993-01-14 | $21.25 | $24.19 | 395,200 | — | — |
| 1993-01-13 | $21.50 | $24.47 | 91,200 | — | — |
| 1993-01-12 | $21.38 | $24.33 | 102,800 | — | — |
| 1993-01-11 | $21.31 | $24.26 | 61,400 | — | — |
| 1993-01-08 | $21.13 | $24.05 | 180,800 | — | — |
| 1993-01-07 | $21.44 | $24.40 | 71,800 | — | — |
| 1993-01-06 | $21.56 | $24.54 | 373,800 | — | — |
| 1993-01-05 | $21.88 | $24.90 | 182,200 | — | — |
| 1993-01-04 | $21.56 | $24.54 | 252,600 | — | — |