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
- 1987-01-02 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 | $26.25 | $144.63 | 0 | — | — |
| 1993-12-30 | $26.25 | $144.63 | 4,700 | — | — |
| 1993-12-29 | $26.25 | $144.63 | 2,200 | — | — |
| 1993-12-28 | $26.25 | $144.63 | 200 | — | — |
| 1993-12-27 | $25.88 | $142.57 | 900 | — | — |
| 1993-12-23 | $26.25 | $143.31 | 8,500 | — | — |
| 1993-12-22 | $26.13 | $142.63 | 0 | — | — |
| 1993-12-21 | $26.13 | $142.63 | 600 | — | — |
| 1993-12-20 | $26.13 | $142.63 | 200 | — | — |
| 1993-12-17 | $26.13 | $142.63 | 3,700 | — | — |
| 1993-12-16 | $26.13 | $142.63 | 100 | — | — |
| 1993-12-15 | $26.00 | $141.94 | 3,400 | — | — |
| 1993-12-14 | $25.63 | $139.90 | 300 | — | — |
| 1993-12-13 | $25.75 | $140.58 | 400 | — | — |
| 1993-12-10 | $25.63 | $139.90 | 200 | — | — |
| 1993-12-09 | $25.38 | $138.53 | 0 | — | — |
| 1993-12-08 | $25.38 | $138.53 | 100 | — | — |
| 1993-12-07 | $25.38 | $138.53 | 900 | — | — |
| 1993-12-06 | $25.50 | $139.21 | 3,000 | — | — |
| 1993-12-03 | $25.75 | $140.58 | 1,400 | — | — |
| 1993-12-02 | $25.88 | $141.26 | 300 | — | — |
| 1993-12-01 | $25.63 | $139.90 | 400 | — | — |
| 1993-11-30 | $25.88 | $141.26 | 1,900 | — | — |
| 1993-11-29 | $25.50 | $139.21 | 300 | — | — |
| 1993-11-26 | $25.13 | $137.17 | 0 | — | — |
| 1993-11-24 | $25.13 | $137.17 | 1,800 | — | — |
| 1993-11-23 | $26.25 | $137.30 | 0 | — | — |
| 1993-11-22 | $26.25 | $137.30 | 700 | — | — |
| 1993-11-19 | $26.13 | $136.65 | 1,000 | — | — |
| 1993-11-18 | $26.00 | $136.00 | 3,400 | — | — |
| 1993-11-17 | $25.88 | $135.34 | 1,700 | — | — |
| 1993-11-16 | $26.00 | $136.00 | 5,200 | — | — |
| 1993-11-15 | $25.50 | $133.38 | 1,600 | — | — |
| 1993-11-12 | $25.38 | $132.73 | 1,500 | — | — |
| 1993-11-11 | $25.50 | $133.38 | 200 | — | — |
| 1993-11-10 | $25.50 | $133.38 | 100 | — | — |
| 1993-11-09 | $25.38 | $132.73 | 6,100 | — | — |
| 1993-11-08 | $25.25 | $132.07 | 4,600 | — | — |
| 1993-11-05 | $25.50 | $133.38 | 2,000 | — | — |
| 1993-11-04 | $25.88 | $135.34 | 3,700 | — | — |
| 1993-11-03 | $26.38 | $137.96 | 1,100 | — | — |
| 1993-11-02 | $26.38 | $137.96 | 200 | — | — |
| 1993-11-01 | $26.13 | $136.65 | 1,700 | — | — |
| 1993-10-29 | $26.00 | $136.00 | 6,500 | — | — |
| 1993-10-28 | $25.63 | $134.03 | 7,800 | — | — |
| 1993-10-27 | $24.63 | $128.80 | 2,200 | — | — |
| 1993-10-26 | $24.00 | $125.53 | 900 | — | — |
| 1993-10-25 | $24.00 | $125.53 | 200 | — | — |
| 1993-10-22 | $23.88 | $124.88 | 2,800 | — | — |
| 1993-10-21 | $23.88 | $124.88 | 2,600 | — | — |
| 1993-10-20 | $23.38 | $122.27 | 1,100 | — | — |
| 1993-10-19 | $22.88 | $119.65 | 1,100 | — | — |
| 1993-10-18 | $22.75 | $119.00 | 200 | — | — |
| 1993-10-15 | $22.63 | $118.34 | 1,000 | — | — |
| 1993-10-14 | $22.50 | $117.69 | 100 | — | — |
| 1993-10-13 | $22.50 | $117.69 | 1,000 | — | — |
| 1993-10-12 | $22.25 | $116.38 | 300 | — | — |
| 1993-10-11 | $22.00 | $115.07 | 1,600 | — | — |
| 1993-10-08 | $21.75 | $113.77 | 2,000 | — | — |
| 1993-10-07 | $22.00 | $115.07 | 3,200 | — | — |
| 1993-10-06 | $22.00 | $115.07 | 5,100 | — | — |
| 1993-10-05 | $21.88 | $114.42 | 8,100 | — | — |
| 1993-10-04 | $21.75 | $113.77 | 2,800 | — | — |
| 1993-10-01 | $21.63 | $113.11 | 700 | — | — |
| 1993-09-30 | $21.75 | $113.77 | 6,100 | — | — |
| 1993-09-29 | $22.00 | $115.07 | 5,200 | — | — |
| 1993-09-28 | $21.00 | $109.84 | 500 | — | — |
| 1993-09-27 | $21.00 | $109.84 | 3,000 | — | — |
| 1993-09-24 | $20.50 | $107.23 | 300 | — | — |
| 1993-09-23 | $20.50 | $105.97 | 1,000 | — | — |
| 1993-09-22 | $20.63 | $106.62 | 0 | — | — |
| 1993-09-21 | $20.63 | $106.62 | 1,000 | — | — |
| 1993-09-20 | $20.75 | $107.26 | 1,700 | — | — |
| 1993-09-17 | $20.75 | $107.26 | 200 | — | — |
| 1993-09-16 | $20.63 | $106.62 | 0 | — | — |
| 1993-09-15 | $20.63 | $106.62 | 1,000 | — | — |
| 1993-09-14 | $20.50 | $105.97 | 0 | — | — |
| 1993-09-13 | $20.50 | $105.97 | 3,100 | — | — |
| 1993-09-10 | $20.25 | $104.68 | 1,600 | — | — |
| 1993-09-09 | $19.88 | $102.74 | 1,500 | — | — |
| 1993-09-08 | $19.88 | $102.74 | 6,000 | — | — |
| 1993-09-07 | $19.25 | $99.51 | 13,500 | — | — |
| 1993-09-03 | $19.13 | $98.86 | 100 | — | — |
| 1993-09-02 | $19.25 | $99.51 | 6,200 | — | — |
| 1993-09-01 | $19.63 | $101.45 | 1,300 | — | — |
| 1993-08-31 | $19.50 | $100.80 | 1,100 | — | — |
| 1993-08-30 | $19.75 | $102.10 | 300 | — | — |
| 1993-08-27 | $19.63 | $101.45 | 2,100 | — | — |
| 1993-08-26 | $19.75 | $102.10 | 4,300 | — | — |
| 1993-08-25 | $18.50 | $95.63 | 100 | — | — |
| 1993-08-24 | $18.50 | $95.63 | 1,200 | — | — |
| 1993-08-23 | $18.75 | $96.93 | 100 | — | — |
| 1993-08-20 | $18.88 | $97.57 | 100 | — | — |
| 1993-08-19 | $19.00 | $98.22 | 700 | — | — |
| 1993-08-18 | $19.13 | $98.86 | 300 | — | — |
| 1993-08-17 | $19.25 | $99.51 | 300 | — | — |
| 1993-08-16 | $19.50 | $100.80 | 1,900 | — | — |
| 1993-08-13 | $19.38 | $100.16 | 200 | — | — |
| 1993-08-12 | $19.50 | $100.80 | 800 | — | — |
| 1993-08-11 | $19.63 | $101.45 | 700 | — | — |
| 1993-08-10 | $19.63 | $101.45 | 800 | — | — |
| 1993-08-09 | $19.88 | $102.74 | 0 | — | — |
| 1993-08-06 | $19.88 | $102.74 | 200 | — | — |
| 1993-08-05 | $19.88 | $102.74 | 0 | — | — |
| 1993-08-04 | $19.88 | $102.74 | 0 | — | — |
| 1993-08-03 | $19.88 | $102.74 | 400 | — | — |
| 1993-08-02 | $20.00 | $103.39 | 2,200 | — | — |
| 1993-07-30 | $19.75 | $102.10 | 400 | — | — |
| 1993-07-29 | $19.63 | $101.45 | 100 | — | — |
| 1993-07-28 | $19.75 | $102.10 | 0 | — | — |
| 1993-07-27 | $19.75 | $102.10 | 0 | — | — |
| 1993-07-26 | $19.75 | $102.10 | 900 | — | — |
| 1993-07-23 | $19.75 | $102.10 | 1,000 | — | — |
| 1993-07-22 | $20.00 | $103.39 | 5,300 | — | — |
| 1993-07-21 | $20.75 | $107.26 | 9,800 | — | — |
| 1993-07-20 | $20.13 | $104.03 | 2,800 | — | — |
| 1993-07-19 | $18.88 | $97.57 | 2,300 | — | — |
| 1993-07-16 | $18.25 | $94.34 | 3,700 | — | — |
| 1993-07-15 | $18.00 | $93.05 | 2,500 | — | — |
| 1993-07-14 | $17.50 | $90.46 | 1,000 | — | — |
| 1993-07-13 | $17.13 | $88.53 | 8,300 | — | — |
| 1993-07-12 | $17.00 | $87.88 | 1,100 | — | — |
| 1993-07-09 | $16.88 | $87.23 | 0 | — | — |
| 1993-07-08 | $16.88 | $87.23 | 1,300 | — | — |
| 1993-07-07 | $16.88 | $87.23 | 2,800 | — | — |
| 1993-07-06 | $17.00 | $87.88 | 400 | — | — |
| 1993-07-02 | $17.00 | $87.88 | 0 | — | — |
| 1993-07-01 | $17.00 | $87.88 | 500 | — | — |
| 1993-06-30 | $16.88 | $87.23 | 0 | — | — |
| 1993-06-29 | $16.88 | $87.23 | 1,200 | — | — |
| 1993-06-28 | $17.13 | $88.53 | 600 | — | — |
| 1993-06-25 | $17.00 | $87.88 | 1,700 | — | — |
| 1993-06-24 | $16.88 | $87.23 | 2,000 | — | — |
| 1993-06-23 | $17.25 | $88.14 | 400 | — | — |
| 1993-06-22 | $17.13 | $87.50 | 2,600 | — | — |
| 1993-06-21 | $17.38 | $88.78 | 200 | — | — |
| 1993-06-18 | $17.50 | $89.42 | 2,500 | — | — |
| 1993-06-17 | $17.38 | $88.78 | 1,000 | — | — |
| 1993-06-16 | $17.25 | $88.14 | 0 | — | — |
| 1993-06-15 | $17.25 | $88.14 | 5,100 | — | — |
| 1993-06-14 | $17.13 | $87.50 | 200 | — | — |
| 1993-06-11 | $17.13 | $87.50 | 1,000 | — | — |
| 1993-06-10 | $17.13 | $87.50 | 0 | — | — |
| 1993-06-09 | $17.13 | $87.50 | 600 | — | — |
| 1993-06-08 | $17.38 | $88.78 | 800 | — | — |
| 1993-06-07 | $17.38 | $88.78 | 800 | — | — |
| 1993-06-04 | $17.25 | $88.14 | 0 | — | — |
| 1993-06-03 | $17.25 | $88.14 | 500 | — | — |
| 1993-06-02 | $17.00 | $86.86 | 0 | — | — |
| 1993-06-01 | $17.00 | $86.86 | 1,600 | — | — |
| 1993-05-28 | $16.88 | $86.22 | 900 | — | — |
| 1993-05-27 | $16.88 | $86.22 | 1,000 | — | — |
| 1993-05-26 | $17.00 | $86.86 | 900 | — | — |
| 1993-05-25 | $17.13 | $87.50 | 200 | — | — |
| 1993-05-24 | $17.00 | $86.86 | 1,300 | — | — |
| 1993-05-21 | $17.00 | $86.86 | 0 | — | — |
| 1993-05-20 | $17.00 | $86.86 | 1,500 | — | — |
| 1993-05-19 | $17.13 | $87.50 | 400 | — | — |
| 1993-05-18 | $17.00 | $86.86 | 900 | — | — |
| 1993-05-17 | $17.00 | $86.86 | 1,300 | — | — |
| 1993-05-14 | $17.00 | $86.86 | 3,300 | — | — |
| 1993-05-13 | $16.88 | $86.22 | 0 | — | — |
| 1993-05-12 | $16.88 | $86.22 | 2,000 | — | — |
| 1993-05-11 | $16.63 | $84.94 | 200 | — | — |
| 1993-05-10 | $16.50 | $84.31 | 1,900 | — | — |
| 1993-05-07 | $16.50 | $84.31 | 600 | — | — |
| 1993-05-06 | $16.50 | $84.31 | 2,000 | — | — |
| 1993-05-05 | $16.63 | $84.94 | 1,000 | — | — |
| 1993-05-04 | $16.38 | $83.67 | 1,300 | — | — |
| 1993-05-03 | $16.63 | $84.94 | 700 | — | — |
| 1993-04-30 | $16.88 | $86.22 | 1,300 | — | — |
| 1993-04-29 | $17.00 | $86.86 | 700 | — | — |
| 1993-04-28 | $17.25 | $88.14 | 800 | — | — |
| 1993-04-27 | $17.50 | $89.42 | 700 | — | — |
| 1993-04-26 | $17.63 | $90.05 | 200 | — | — |
| 1993-04-23 | $17.63 | $90.05 | 800 | — | — |
| 1993-04-22 | $17.75 | $90.69 | 300 | — | — |
| 1993-04-21 | $17.50 | $89.42 | 0 | — | — |
| 1993-04-20 | $17.50 | $89.42 | 700 | — | — |
| 1993-04-19 | $17.75 | $90.69 | 1,800 | — | — |
| 1993-04-16 | $17.88 | $91.33 | 1,600 | — | — |
| 1993-04-15 | $18.13 | $92.61 | 400 | — | — |
| 1993-04-14 | $18.00 | $91.97 | 3,700 | — | — |
| 1993-04-13 | $18.13 | $92.61 | 1,000 | — | — |
| 1993-04-12 | $18.25 | $93.25 | 900 | — | — |
| 1993-04-08 | $18.38 | $93.89 | 800 | — | — |
| 1993-04-07 | $18.00 | $91.97 | 1,000 | — | — |
| 1993-04-06 | $18.25 | $93.25 | 500 | — | — |
| 1993-04-05 | $18.00 | $91.97 | 6,400 | — | — |
| 1993-04-02 | $17.88 | $91.33 | 4,200 | — | — |
| 1993-04-01 | $18.38 | $93.89 | 1,800 | — | — |
| 1993-03-31 | $17.88 | $91.33 | 3,200 | — | — |
| 1993-03-30 | $17.75 | $90.69 | 100 | — | — |
| 1993-03-29 | $17.75 | $90.69 | 900 | — | — |
| 1993-03-26 | $17.88 | $91.33 | 800 | — | — |
| 1993-03-25 | $17.75 | $90.69 | 2,700 | — | — |
| 1993-03-24 | $17.63 | $89.03 | 1,900 | — | — |
| 1993-03-23 | $17.25 | $87.14 | 1,600 | — | — |
| 1993-03-22 | $17.25 | $87.14 | 4,700 | — | — |
| 1993-03-19 | $17.75 | $89.66 | 4,600 | — | — |
| 1993-03-18 | $17.25 | $87.14 | 4,100 | — | — |
| 1993-03-17 | $16.88 | $85.24 | 1,200 | — | — |
| 1993-03-16 | $17.00 | $85.87 | 2,600 | — | — |
| 1993-03-15 | $16.63 | $83.98 | 1,300 | — | — |
| 1993-03-12 | $16.50 | $83.35 | 1,100 | — | — |
| 1993-03-11 | $16.50 | $83.35 | 2,500 | — | — |
| 1993-03-10 | $16.38 | $82.72 | 11,200 | — | — |
| 1993-03-09 | $16.13 | $81.46 | 400 | — | — |
| 1993-03-08 | $16.25 | $82.09 | 1,200 | — | — |
| 1993-03-05 | $16.38 | $82.72 | 0 | — | — |
| 1993-03-04 | $16.38 | $82.72 | 1,200 | — | — |
| 1993-03-03 | $16.75 | $84.61 | 10,400 | — | — |
| 1993-03-02 | $15.75 | $79.56 | 3,200 | — | — |
| 1993-03-01 | $15.25 | $77.03 | 5,400 | — | — |
| 1993-02-26 | $14.75 | $74.51 | 2,100 | — | — |
| 1993-02-25 | $14.13 | $71.35 | 5,000 | — | — |
| 1993-02-24 | $13.88 | $70.09 | 8,000 | — | — |
| 1993-02-23 | $13.50 | $68.19 | 4,900 | — | — |
| 1993-02-22 | $14.00 | $70.72 | 19,300 | — | — |
| 1993-02-19 | $16.50 | $83.35 | 18,700 | — | — |
| 1993-02-18 | $17.00 | $85.87 | 2,700 | — | — |
| 1993-02-17 | $17.00 | $85.87 | 400 | — | — |
| 1993-02-16 | $16.88 | $85.24 | 3,300 | — | — |
| 1993-02-12 | $17.25 | $87.14 | 1,500 | — | — |
| 1993-02-11 | $17.38 | $87.77 | 5,000 | — | — |
| 1993-02-10 | $17.00 | $85.87 | 1,500 | — | — |
| 1993-02-09 | $16.63 | $83.98 | 700 | — | — |
| 1993-02-08 | $16.63 | $83.98 | 400 | — | — |
| 1993-02-05 | $16.50 | $83.35 | 3,900 | — | — |
| 1993-02-04 | $16.38 | $82.72 | 1,900 | — | — |
| 1993-02-03 | $16.38 | $82.72 | 100 | — | — |
| 1993-02-02 | $16.38 | $82.72 | 5,800 | — | — |
| 1993-02-01 | $16.63 | $83.98 | 2,400 | — | — |
| 1993-01-29 | $16.38 | $82.72 | 1,800 | — | — |
| 1993-01-28 | $16.25 | $82.09 | 100 | — | — |
| 1993-01-27 | $16.25 | $82.09 | 400 | — | — |
| 1993-01-26 | $16.25 | $82.09 | 5,300 | — | — |
| 1993-01-25 | $16.25 | $82.09 | 1,000 | — | — |
| 1993-01-22 | $16.25 | $82.09 | 2,000 | — | — |
| 1993-01-21 | $16.50 | $83.35 | 2,800 | — | — |
| 1993-01-20 | $16.25 | $82.09 | 1,000 | — | — |
| 1993-01-19 | $16.13 | $81.46 | 3,300 | — | — |
| 1993-01-18 | $16.38 | $82.72 | 1,100 | — | — |
| 1993-01-15 | $16.13 | $81.46 | 800 | — | — |
| 1993-01-14 | $16.38 | $82.72 | 3,100 | — | — |
| 1993-01-13 | $16.50 | $83.35 | 1,900 | — | — |
| 1993-01-12 | $16.25 | $82.09 | 2,400 | — | — |
| 1993-01-11 | $16.13 | $81.46 | 1,300 | — | — |
| 1993-01-08 | $16.13 | $81.46 | 100 | — | — |
| 1993-01-07 | $16.25 | $82.09 | 2,200 | — | — |
| 1993-01-06 | $16.13 | $81.46 | 1,700 | — | — |
| 1993-01-05 | $15.75 | $79.56 | 1,700 | — | — |
| 1993-01-04 | $15.75 | $79.56 | 1,300 | — | — |