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 | $23.00 | $28.69 | 36,800 | — | — |
| 1993-12-30 | $23.13 | $28.84 | 60,000 | — | — |
| 1993-12-29 | $22.88 | $28.53 | 24,000 | — | — |
| 1993-12-28 | $22.75 | $28.38 | 184,200 | — | — |
| 1993-12-27 | $22.69 | $28.30 | 95,200 | — | — |
| 1993-12-23 | $22.63 | $28.22 | 19,600 | — | — |
| 1993-12-22 | $22.50 | $28.06 | 40,200 | — | — |
| 1993-12-21 | $22.13 | $27.60 | 65,400 | — | — |
| 1993-12-20 | $22.25 | $27.75 | 78,400 | — | — |
| 1993-12-17 | $22.38 | $27.91 | 114,600 | — | — |
| 1993-12-16 | $22.38 | $27.91 | 88,400 | — | — |
| 1993-12-15 | $22.13 | $27.60 | 90,800 | — | — |
| 1993-12-14 | $21.25 | $26.51 | 26,800 | — | — |
| 1993-12-13 | $21.75 | $27.13 | 36,800 | — | — |
| 1993-12-10 | $21.38 | $26.66 | 119,200 | — | — |
| 1993-12-09 | $21.50 | $26.82 | 131,200 | — | — |
| 1993-12-08 | $21.63 | $26.97 | 84,800 | — | — |
| 1993-12-07 | $22.00 | $27.44 | 169,600 | — | — |
| 1993-12-06 | $22.25 | $27.75 | 46,200 | — | — |
| 1993-12-03 | $22.38 | $27.81 | 210,400 | — | — |
| 1993-12-02 | $22.38 | $27.81 | 313,400 | — | — |
| 1993-12-01 | $21.63 | $26.88 | 102,600 | — | — |
| 1993-11-30 | $21.81 | $27.12 | 171,600 | — | — |
| 1993-11-29 | $22.00 | $27.35 | 129,800 | — | — |
| 1993-11-26 | $22.63 | $28.13 | 51,000 | — | — |
| 1993-11-24 | $22.25 | $27.66 | 33,200 | — | — |
| 1993-11-23 | $22.38 | $27.81 | 65,600 | — | — |
| 1993-11-22 | $22.63 | $28.13 | 141,400 | — | — |
| 1993-11-19 | $22.38 | $27.81 | 63,400 | — | — |
| 1993-11-18 | $22.13 | $27.50 | 98,800 | — | — |
| 1993-11-17 | $21.75 | $27.04 | 71,400 | — | — |
| 1993-11-16 | $21.25 | $26.42 | 17,600 | — | — |
| 1993-11-15 | $21.25 | $26.42 | 88,200 | — | — |
| 1993-11-12 | $21.63 | $26.88 | 18,000 | — | — |
| 1993-11-11 | $21.75 | $27.04 | 52,000 | — | — |
| 1993-11-10 | $21.25 | $26.42 | 60,400 | — | — |
| 1993-11-09 | $21.06 | $26.18 | 548,200 | — | — |
| 1993-11-08 | $22.13 | $27.50 | 127,600 | — | — |
| 1993-11-05 | $22.31 | $27.74 | 113,800 | — | — |
| 1993-11-04 | $22.13 | $27.50 | 81,400 | — | — |
| 1993-11-03 | $21.88 | $27.19 | 126,600 | — | — |
| 1993-11-02 | $23.13 | $28.75 | 127,000 | — | — |
| 1993-11-01 | $23.25 | $28.90 | 290,000 | — | — |
| 1993-10-29 | $23.13 | $28.75 | 704,800 | — | — |
| 1993-10-28 | $22.75 | $28.28 | 189,000 | — | — |
| 1993-10-27 | $22.13 | $27.50 | 11,400 | — | — |
| 1993-10-26 | $21.88 | $27.19 | 75,200 | — | — |
| 1993-10-25 | $22.00 | $27.35 | 255,000 | — | — |
| 1993-10-22 | $21.25 | $26.42 | 177,400 | — | — |
| 1993-10-21 | $20.38 | $25.33 | 213,400 | — | — |
| 1993-10-20 | $21.13 | $26.26 | 62,400 | — | — |
| 1993-10-19 | $20.75 | $25.79 | 227,200 | — | — |
| 1993-10-18 | $20.75 | $25.79 | 63,000 | — | — |
| 1993-10-15 | $21.00 | $26.11 | 413,400 | — | — |
| 1993-10-14 | $20.63 | $25.64 | 57,400 | — | — |
| 1993-10-13 | $20.38 | $25.33 | 176,600 | — | — |
| 1993-10-12 | $20.63 | $25.64 | 57,000 | — | — |
| 1993-10-11 | $20.50 | $25.48 | 64,000 | — | — |
| 1993-10-08 | $20.25 | $25.17 | 25,400 | — | — |
| 1993-10-07 | $20.25 | $25.17 | 134,600 | — | — |
| 1993-10-06 | $20.44 | $25.41 | 41,800 | — | — |
| 1993-10-05 | $20.38 | $25.33 | 212,600 | — | — |
| 1993-10-04 | $20.50 | $25.48 | 14,600 | — | — |
| 1993-10-01 | $20.63 | $25.64 | 135,400 | — | — |
| 1993-09-30 | $20.75 | $25.79 | 134,400 | — | — |
| 1993-09-29 | $20.50 | $25.48 | 111,600 | — | — |
| 1993-09-28 | $20.25 | $25.17 | 47,200 | — | — |
| 1993-09-27 | $20.00 | $24.86 | 152,000 | — | — |
| 1993-09-24 | $19.50 | $24.24 | 31,200 | — | — |
| 1993-09-23 | $19.25 | $23.93 | 129,400 | — | — |
| 1993-09-22 | $19.00 | $23.62 | 67,800 | — | — |
| 1993-09-21 | $18.63 | $23.15 | 93,800 | — | — |
| 1993-09-20 | $18.50 | $23.00 | 88,600 | — | — |
| 1993-09-17 | $18.56 | $23.08 | 169,200 | — | — |
| 1993-09-16 | $18.44 | $22.92 | 169,600 | — | — |
| 1993-09-15 | $18.63 | $23.15 | 318,800 | — | — |
| 1993-09-14 | $18.88 | $23.46 | 84,800 | — | — |
| 1993-09-13 | $18.88 | $23.46 | 217,400 | — | — |
| 1993-09-10 | $19.00 | $23.62 | 70,200 | — | — |
| 1993-09-09 | $19.00 | $23.62 | 117,600 | — | — |
| 1993-09-08 | $18.88 | $23.46 | 156,600 | — | — |
| 1993-09-07 | $18.75 | $23.31 | 329,600 | — | — |
| 1993-09-03 | $19.38 | $24.09 | 40,800 | — | — |
| 1993-09-02 | $19.44 | $24.08 | 237,200 | — | — |
| 1993-09-01 | $19.56 | $24.24 | 421,000 | — | — |
| 1993-08-31 | $20.25 | $25.09 | 17,800 | — | — |
| 1993-08-30 | $20.31 | $25.17 | 383,400 | — | — |
| 1993-08-27 | $20.63 | $25.55 | 299,800 | — | — |
| 1993-08-26 | $20.81 | $25.79 | 375,800 | — | — |
| 1993-08-25 | $19.88 | $24.62 | 312,600 | — | — |
| 1993-08-24 | $19.44 | $24.08 | 36,200 | — | — |
| 1993-08-23 | $19.63 | $24.31 | 46,000 | — | — |
| 1993-08-20 | $19.38 | $24.00 | 71,400 | — | — |
| 1993-08-19 | $19.31 | $23.93 | 103,200 | — | — |
| 1993-08-18 | $19.00 | $23.54 | 120,800 | — | — |
| 1993-08-17 | $19.13 | $23.70 | 41,800 | — | — |
| 1993-08-16 | $19.00 | $23.54 | 232,000 | — | — |
| 1993-08-13 | $18.63 | $23.08 | 8,600 | — | — |
| 1993-08-12 | $18.63 | $23.08 | 199,400 | — | — |
| 1993-08-11 | $18.63 | $23.08 | 15,400 | — | — |
| 1993-08-10 | $18.63 | $23.08 | 106,800 | — | — |
| 1993-08-09 | $18.50 | $22.92 | 76,000 | — | — |
| 1993-08-06 | $18.75 | $23.23 | 182,800 | — | — |
| 1993-08-05 | $18.75 | $23.23 | 143,400 | — | — |
| 1993-08-04 | $18.50 | $22.92 | 66,800 | — | — |
| 1993-08-03 | $18.38 | $22.77 | 16,000 | — | — |
| 1993-08-02 | $18.38 | $22.77 | 7,400 | — | — |
| 1993-07-30 | $18.38 | $22.77 | 76,800 | — | — |
| 1993-07-29 | $18.25 | $22.61 | 167,000 | — | — |
| 1993-07-28 | $18.13 | $22.46 | 166,400 | — | — |
| 1993-07-27 | $18.50 | $22.92 | 66,800 | — | — |
| 1993-07-26 | $18.88 | $23.39 | 60,600 | — | — |
| 1993-07-23 | $19.13 | $23.70 | 45,200 | — | — |
| 1993-07-22 | $19.00 | $23.54 | 25,800 | — | — |
| 1993-07-21 | $18.75 | $23.23 | 41,400 | — | — |
| 1993-07-20 | $19.00 | $23.54 | 43,800 | — | — |
| 1993-07-19 | $19.13 | $23.70 | 38,800 | — | — |
| 1993-07-16 | $18.75 | $23.23 | 3,600 | — | — |
| 1993-07-15 | $18.75 | $23.23 | 16,000 | — | — |
| 1993-07-14 | $18.63 | $23.08 | 110,200 | — | — |
| 1993-07-13 | $18.75 | $23.23 | 111,800 | — | — |
| 1993-07-12 | $19.06 | $23.62 | 107,600 | — | — |
| 1993-07-09 | $19.13 | $23.70 | 26,400 | — | — |
| 1993-07-08 | $19.13 | $23.70 | 19,800 | — | — |
| 1993-07-07 | $19.50 | $24.16 | 60,800 | — | — |
| 1993-07-06 | $19.25 | $23.85 | 212,800 | — | — |
| 1993-07-02 | $19.13 | $23.70 | 73,800 | — | — |
| 1993-07-01 | $19.13 | $23.70 | 62,800 | — | — |
| 1993-06-30 | $19.13 | $23.70 | 173,000 | — | — |
| 1993-06-29 | $18.88 | $23.39 | 80,200 | — | — |
| 1993-06-28 | $18.75 | $23.23 | 105,000 | — | — |
| 1993-06-25 | $18.00 | $22.30 | 160,400 | — | — |
| 1993-06-24 | $17.00 | $21.06 | 41,000 | — | — |
| 1993-06-23 | $16.75 | $20.75 | 147,200 | — | — |
| 1993-06-22 | $16.63 | $20.60 | 74,000 | — | — |
| 1993-06-21 | $16.50 | $20.44 | 74,800 | — | — |
| 1993-06-18 | $17.13 | $21.22 | 110,400 | — | — |
| 1993-06-17 | $17.38 | $21.53 | 77,400 | — | — |
| 1993-06-16 | $17.25 | $21.37 | 99,400 | — | — |
| 1993-06-15 | $17.50 | $21.68 | 86,200 | — | — |
| 1993-06-14 | $17.75 | $21.99 | 75,600 | — | — |
| 1993-06-11 | $17.38 | $21.53 | 96,600 | — | — |
| 1993-06-10 | $17.75 | $21.99 | 41,600 | — | — |
| 1993-06-09 | $17.25 | $21.37 | 117,200 | — | — |
| 1993-06-08 | $17.00 | $21.06 | 29,400 | — | — |
| 1993-06-07 | $17.38 | $21.53 | 185,200 | — | — |
| 1993-06-04 | $17.88 | $22.15 | 75,000 | — | — |
| 1993-06-03 | $18.00 | $22.22 | 205,600 | — | — |
| 1993-06-02 | $18.88 | $23.30 | 80,400 | — | — |
| 1993-06-01 | $18.75 | $23.15 | 247,600 | — | — |
| 1993-05-28 | $17.50 | $21.60 | 197,200 | — | — |
| 1993-05-27 | $17.63 | $21.76 | 192,600 | — | — |
| 1993-05-26 | $18.63 | $22.99 | 286,600 | — | — |
| 1993-05-25 | $18.13 | $22.38 | 172,000 | — | — |
| 1993-05-24 | $18.13 | $22.38 | 48,600 | — | — |
| 1993-05-21 | $18.00 | $22.22 | 114,800 | — | — |
| 1993-05-20 | $17.38 | $21.45 | 60,400 | — | — |
| 1993-05-19 | $17.13 | $21.14 | 135,200 | — | — |
| 1993-05-18 | $16.88 | $20.83 | 77,400 | — | — |
| 1993-05-17 | $17.38 | $21.45 | 80,600 | — | — |
| 1993-05-14 | $17.13 | $21.14 | 113,600 | — | — |
| 1993-05-13 | $17.00 | $20.99 | 294,800 | — | — |
| 1993-05-12 | $16.63 | $20.52 | 291,200 | — | — |
| 1993-05-11 | $17.63 | $21.76 | 66,600 | — | — |
| 1993-05-10 | $17.88 | $22.07 | 109,200 | — | — |
| 1993-05-07 | $18.25 | $22.53 | 111,400 | — | — |
| 1993-05-06 | $18.50 | $22.84 | 143,600 | — | — |
| 1993-05-05 | $17.88 | $22.07 | 344,600 | — | — |
| 1993-05-04 | $16.50 | $20.37 | 53,200 | — | — |
| 1993-05-03 | $16.25 | $20.06 | 101,200 | — | — |
| 1993-04-30 | $15.75 | $19.44 | 504,400 | — | — |
| 1993-04-29 | $15.38 | $18.98 | 29,400 | — | — |
| 1993-04-28 | $15.75 | $19.44 | 326,200 | — | — |
| 1993-04-27 | $15.31 | $18.90 | 263,000 | — | — |
| 1993-04-26 | $15.25 | $18.83 | 407,200 | — | — |
| 1993-04-23 | $15.56 | $19.21 | 437,400 | — | — |
| 1993-04-22 | $16.13 | $19.91 | 83,200 | — | — |
| 1993-04-21 | $17.00 | $20.99 | 46,000 | — | — |
| 1993-04-20 | $17.13 | $21.14 | 73,800 | — | — |
| 1993-04-19 | $17.63 | $21.76 | 55,800 | — | — |
| 1993-04-16 | $18.00 | $22.22 | 11,000 | — | — |
| 1993-04-15 | $18.05 | $22.28 | 116,267 | — | — |
| 1993-04-14 | $18.47 | $22.80 | 48,267 | — | — |
| 1993-04-13 | $18.38 | $22.68 | 61,067 | — | — |
| 1993-04-12 | $18.19 | $22.45 | 131,467 | — | — |
| 1993-04-08 | $18.38 | $22.68 | 78,933 | — | — |
| 1993-04-07 | $18.61 | $22.97 | 120,800 | — | — |
| 1993-04-06 | $18.28 | $22.57 | 217,867 | — | — |
| 1993-04-05 | $18.52 | $22.86 | 112,267 | — | — |
| 1993-04-02 | $18.47 | $22.80 | 11,467 | — | — |
| 1993-04-01 | $18.84 | $23.26 | 259,200 | — | — |
| 1993-03-31 | $19.03 | $23.49 | 394,933 | — | — |
| 1993-03-30 | $18.38 | $22.68 | 187,467 | — | — |
| 1993-03-29 | $18.28 | $22.57 | 92,267 | — | — |
| 1993-03-26 | $18.47 | $22.80 | 132,000 | — | — |
| 1993-03-25 | $18.19 | $22.45 | 102,933 | — | — |
| 1993-03-24 | $18.23 | $22.51 | 307,733 | — | — |
| 1993-03-23 | $18.28 | $22.57 | 62,667 | — | — |
| 1993-03-22 | $18.09 | $22.34 | 220,000 | — | — |
| 1993-03-19 | $18.47 | $22.80 | 28,533 | — | — |
| 1993-03-18 | $18.38 | $22.68 | 250,133 | — | — |
| 1993-03-17 | $18.00 | $22.22 | 142,667 | — | — |
| 1993-03-16 | $18.75 | $23.15 | 133,067 | — | — |
| 1993-03-15 | $18.28 | $22.57 | 387,200 | — | — |
| 1993-03-12 | $17.95 | $22.16 | 100,533 | — | — |
| 1993-03-11 | $18.09 | $22.34 | 41,333 | — | — |
| 1993-03-10 | $18.00 | $22.22 | 416,533 | — | — |
| 1993-03-09 | $18.19 | $22.45 | 205,333 | — | — |
| 1993-03-08 | $18.00 | $22.22 | 175,733 | — | — |
| 1993-03-05 | $17.63 | $21.76 | 86,933 | — | — |
| 1993-03-04 | $17.25 | $21.29 | 126,133 | — | — |
| 1993-03-03 | $17.25 | $21.22 | 29,333 | — | — |
| 1993-03-02 | $17.30 | $21.27 | 191,467 | — | — |
| 1993-03-01 | $17.16 | $21.10 | 81,333 | — | — |
| 1993-02-26 | $17.06 | $20.99 | 53,333 | — | — |
| 1993-02-25 | $17.06 | $20.99 | 229,067 | — | — |
| 1993-02-24 | $16.31 | $20.06 | 302,667 | — | — |
| 1993-02-23 | $15.94 | $19.60 | 156,267 | — | — |
| 1993-02-22 | $15.52 | $19.08 | 37,867 | — | — |
| 1993-02-19 | $15.47 | $19.03 | 29,600 | — | — |
| 1993-02-18 | $15.38 | $18.91 | 122,400 | — | — |
| 1993-02-17 | $15.66 | $19.26 | 178,133 | — | — |
| 1993-02-16 | $15.84 | $19.49 | 103,200 | — | — |
| 1993-02-12 | $15.89 | $19.54 | 96,267 | — | — |
| 1993-02-11 | $16.13 | $19.83 | 142,667 | — | — |
| 1993-02-10 | $16.41 | $20.18 | 206,400 | — | — |
| 1993-02-09 | $17.20 | $21.16 | 283,733 | — | — |
| 1993-02-08 | $16.97 | $20.87 | 244,800 | — | — |
| 1993-02-05 | $16.13 | $19.83 | 160,267 | — | — |
| 1993-02-04 | $16.13 | $19.83 | 439,200 | — | — |
| 1993-02-03 | $15.47 | $19.03 | 30,133 | — | — |
| 1993-02-02 | $15.38 | $18.91 | 180,000 | — | — |
| 1993-02-01 | $15.47 | $19.03 | 223,200 | — | — |
| 1993-01-29 | $15.00 | $18.45 | 27,200 | — | — |
| 1993-01-28 | $15.00 | $18.45 | 101,067 | — | — |
| 1993-01-27 | $15.19 | $18.68 | 248,800 | — | — |
| 1993-01-26 | $15.33 | $18.85 | 21,067 | — | — |
| 1993-01-25 | $15.00 | $18.45 | 83,733 | — | — |
| 1993-01-22 | $15.19 | $18.68 | 41,067 | — | — |
| 1993-01-21 | $15.05 | $18.51 | 76,000 | — | — |
| 1993-01-20 | $15.19 | $18.68 | 410,933 | — | — |
| 1993-01-19 | $14.53 | $17.87 | 54,133 | — | — |
| 1993-01-18 | $14.48 | $17.81 | 77,067 | — | — |
| 1993-01-15 | $14.63 | $17.99 | 24,000 | — | — |
| 1993-01-14 | $14.81 | $18.22 | 6,133 | — | — |
| 1993-01-13 | $14.81 | $18.22 | 59,467 | — | — |
| 1993-01-12 | $14.63 | $17.99 | 79,467 | — | — |
| 1993-01-11 | $14.53 | $17.87 | 118,400 | — | — |
| 1993-01-08 | $14.44 | $17.76 | 150,133 | — | — |
| 1993-01-07 | $13.88 | $17.07 | 168,000 | — | — |
| 1993-01-06 | $14.53 | $17.87 | 91,467 | — | — |
| 1993-01-05 | $14.25 | $17.53 | 56,000 | — | — |
| 1993-01-04 | $14.53 | $17.87 | 22,933 | — | — |