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
- 1991-10-09 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 | $27.75 | $33.40 | 13,000 | — | — |
| 1993-12-30 | $27.75 | $33.40 | 1,600 | — | — |
| 1993-12-29 | $28.00 | $33.70 | 3,600 | — | — |
| 1993-12-28 | $28.00 | $33.70 | 4,700 | — | — |
| 1993-12-27 | $27.63 | $33.25 | 6,600 | — | — |
| 1993-12-23 | $28.00 | $33.02 | 23,500 | — | — |
| 1993-12-22 | $27.75 | $32.72 | 4,100 | — | — |
| 1993-12-21 | $27.50 | $32.43 | 21,700 | — | — |
| 1993-12-20 | $27.50 | $32.43 | 4,400 | — | — |
| 1993-12-17 | $27.25 | $32.13 | 15,900 | — | — |
| 1993-12-16 | $27.25 | $32.13 | 11,800 | — | — |
| 1993-12-15 | $27.75 | $32.72 | 16,100 | — | — |
| 1993-12-14 | $27.38 | $32.28 | 10,300 | — | — |
| 1993-12-13 | $27.63 | $32.58 | 1,700 | — | — |
| 1993-12-10 | $27.88 | $32.87 | 30,200 | — | — |
| 1993-12-09 | $27.75 | $32.72 | 9,400 | — | — |
| 1993-12-08 | $27.88 | $32.87 | 5,900 | — | — |
| 1993-12-07 | $28.00 | $33.02 | 1,100 | — | — |
| 1993-12-06 | $28.25 | $33.31 | 20,200 | — | — |
| 1993-12-03 | $28.38 | $33.46 | 6,500 | — | — |
| 1993-12-02 | $28.50 | $33.61 | 4,100 | — | — |
| 1993-12-01 | $29.00 | $34.20 | 6,000 | — | — |
| 1993-11-30 | $29.00 | $34.20 | 8,900 | — | — |
| 1993-11-29 | $29.00 | $34.20 | 3,100 | — | — |
| 1993-11-26 | $29.00 | $34.20 | 300 | — | — |
| 1993-11-24 | $28.75 | $33.90 | 10,600 | — | — |
| 1993-11-23 | $28.50 | $33.61 | 22,700 | — | — |
| 1993-11-22 | $28.50 | $33.61 | 17,900 | — | — |
| 1993-11-19 | $28.75 | $33.90 | 101,400 | — | — |
| 1993-11-18 | $29.00 | $34.20 | 50,000 | — | — |
| 1993-11-17 | $29.50 | $34.79 | 16,100 | — | — |
| 1993-11-16 | $29.38 | $34.64 | 3,000 | — | — |
| 1993-11-15 | $29.13 | $34.35 | 1,000 | — | — |
| 1993-11-12 | $29.13 | $34.35 | 5,600 | — | — |
| 1993-11-11 | $29.25 | $34.49 | 9,800 | — | — |
| 1993-11-10 | $29.13 | $34.35 | 27,900 | — | — |
| 1993-11-09 | $28.75 | $33.90 | 19,500 | — | — |
| 1993-11-08 | $28.63 | $33.76 | 13,600 | — | — |
| 1993-11-05 | $28.38 | $33.46 | 27,100 | — | — |
| 1993-11-04 | $27.75 | $32.72 | 11,100 | — | — |
| 1993-11-03 | $28.88 | $34.05 | 2,800 | — | — |
| 1993-11-02 | $29.25 | $34.49 | 19,500 | — | — |
| 1993-11-01 | $29.50 | $34.79 | 14,900 | — | — |
| 1993-10-29 | $29.25 | $34.49 | 9,600 | — | — |
| 1993-10-28 | $28.75 | $33.90 | 4,200 | — | — |
| 1993-10-27 | $29.00 | $34.20 | 15,900 | — | — |
| 1993-10-26 | $28.88 | $34.05 | 2,500 | — | — |
| 1993-10-25 | $28.88 | $34.05 | 50,400 | — | — |
| 1993-10-22 | $29.00 | $34.20 | 5,100 | — | — |
| 1993-10-21 | $29.00 | $34.20 | 8,000 | — | — |
| 1993-10-20 | $29.13 | $34.35 | 5,700 | — | — |
| 1993-10-19 | $29.25 | $34.49 | 4,300 | — | — |
| 1993-10-18 | $29.38 | $34.64 | 13,700 | — | — |
| 1993-10-15 | $28.88 | $34.05 | 32,300 | — | — |
| 1993-10-14 | $28.88 | $34.05 | 4,200 | — | — |
| 1993-10-13 | $28.88 | $34.05 | 18,900 | — | — |
| 1993-10-12 | $28.88 | $34.05 | 9,200 | — | — |
| 1993-10-11 | $29.00 | $34.20 | 11,600 | — | — |
| 1993-10-08 | $29.13 | $34.35 | 46,700 | — | — |
| 1993-10-07 | $28.88 | $34.05 | 1,900 | — | — |
| 1993-10-06 | $29.13 | $34.35 | 18,500 | — | — |
| 1993-10-05 | $28.88 | $34.05 | 22,100 | — | — |
| 1993-10-04 | $28.38 | $33.46 | 35,000 | — | — |
| 1993-10-01 | $27.75 | $32.72 | 35,900 | — | — |
| 1993-09-30 | $27.38 | $32.28 | 21,600 | — | — |
| 1993-09-29 | $26.75 | $31.54 | 20,300 | — | — |
| 1993-09-28 | $27.00 | $31.84 | 96,800 | — | — |
| 1993-09-27 | $26.88 | $31.69 | 27,900 | — | — |
| 1993-09-24 | $27.00 | $31.84 | 5,800 | — | — |
| 1993-09-23 | $27.38 | $31.64 | 9,600 | — | — |
| 1993-09-22 | $27.13 | $31.36 | 20,700 | — | — |
| 1993-09-21 | $27.00 | $31.21 | 13,300 | — | — |
| 1993-09-20 | $27.25 | $31.50 | 27,400 | — | — |
| 1993-09-17 | $27.38 | $31.64 | 9,600 | — | — |
| 1993-09-16 | $27.50 | $31.79 | 2,900 | — | — |
| 1993-09-15 | $27.50 | $31.79 | 111,000 | — | — |
| 1993-09-14 | $27.38 | $31.64 | 10,500 | — | — |
| 1993-09-13 | $27.13 | $31.36 | 2,800 | — | — |
| 1993-09-10 | $27.25 | $31.50 | 3,900 | — | — |
| 1993-09-09 | $27.25 | $31.50 | 2,700 | — | — |
| 1993-09-08 | $27.25 | $31.50 | 7,500 | — | — |
| 1993-09-07 | $27.25 | $31.50 | 16,900 | — | — |
| 1993-09-03 | $27.25 | $31.50 | 800 | — | — |
| 1993-09-02 | $27.25 | $31.50 | 12,200 | — | — |
| 1993-09-01 | $27.50 | $31.79 | 28,100 | — | — |
| 1993-08-31 | $27.50 | $31.79 | 10,800 | — | — |
| 1993-08-30 | $27.50 | $31.79 | 14,100 | — | — |
| 1993-08-27 | $27.38 | $31.64 | 3,100 | — | — |
| 1993-08-26 | $27.25 | $31.50 | 22,500 | — | — |
| 1993-08-25 | $27.50 | $31.79 | 2,300 | — | — |
| 1993-08-24 | $27.50 | $31.79 | 15,100 | — | — |
| 1993-08-23 | $27.25 | $31.50 | 3,400 | — | — |
| 1993-08-20 | $27.50 | $31.79 | 18,200 | — | — |
| 1993-08-19 | $27.38 | $31.64 | 7,900 | — | — |
| 1993-08-18 | $27.25 | $31.50 | 2,400 | — | — |
| 1993-08-17 | $27.25 | $31.50 | 2,800 | — | — |
| 1993-08-16 | $26.88 | $31.07 | 7,300 | — | — |
| 1993-08-13 | $27.00 | $31.21 | 31,600 | — | — |
| 1993-08-12 | $27.00 | $31.21 | 7,600 | — | — |
| 1993-08-11 | $27.25 | $31.50 | 7,600 | — | — |
| 1993-08-10 | $27.50 | $31.79 | 10,900 | — | — |
| 1993-08-09 | $27.63 | $31.93 | 1,700 | — | — |
| 1993-08-06 | $27.38 | $31.64 | 14,600 | — | — |
| 1993-08-05 | $27.50 | $31.79 | 7,000 | — | — |
| 1993-08-04 | $27.50 | $31.79 | 24,600 | — | — |
| 1993-08-03 | $26.75 | $30.92 | 17,900 | — | — |
| 1993-08-02 | $27.00 | $31.21 | 8,800 | — | — |
| 1993-07-30 | $27.00 | $31.21 | 7,900 | — | — |
| 1993-07-29 | $27.50 | $31.79 | 3,400 | — | — |
| 1993-07-28 | $27.88 | $32.22 | 1,700 | — | — |
| 1993-07-27 | $27.88 | $32.22 | 2,700 | — | — |
| 1993-07-26 | $28.00 | $32.37 | 3,300 | — | — |
| 1993-07-23 | $28.25 | $32.66 | 3,400 | — | — |
| 1993-07-22 | $28.13 | $32.51 | 4,700 | — | — |
| 1993-07-21 | $28.25 | $32.66 | 12,900 | — | — |
| 1993-07-20 | $27.88 | $32.22 | 13,900 | — | — |
| 1993-07-19 | $27.88 | $32.22 | 2,600 | — | — |
| 1993-07-16 | $27.88 | $32.22 | 9,400 | — | — |
| 1993-07-15 | $28.00 | $32.37 | 5,100 | — | — |
| 1993-07-14 | $28.13 | $32.51 | 2,900 | — | — |
| 1993-07-13 | $28.00 | $32.37 | 1,600 | — | — |
| 1993-07-12 | $28.00 | $32.37 | 6,200 | — | — |
| 1993-07-09 | $27.75 | $32.08 | 7,700 | — | — |
| 1993-07-08 | $28.00 | $32.37 | 2,600 | — | — |
| 1993-07-07 | $27.88 | $32.22 | 3,000 | — | — |
| 1993-07-06 | $27.63 | $31.93 | 11,600 | — | — |
| 1993-07-02 | $27.88 | $32.22 | 4,100 | — | — |
| 1993-07-01 | $27.75 | $32.08 | 9,800 | — | — |
| 1993-06-30 | $27.63 | $31.93 | 14,400 | — | — |
| 1993-06-29 | $27.50 | $31.79 | 4,700 | — | — |
| 1993-06-28 | $27.75 | $32.08 | 4,400 | — | — |
| 1993-06-25 | $28.00 | $32.37 | 9,500 | — | — |
| 1993-06-24 | $27.75 | $32.08 | 700 | — | — |
| 1993-06-23 | $28.50 | $32.33 | 1,900 | — | — |
| 1993-06-22 | $28.50 | $32.33 | 13,600 | — | — |
| 1993-06-21 | $28.25 | $32.04 | 2,400 | — | — |
| 1993-06-18 | $28.13 | $31.90 | 14,200 | — | — |
| 1993-06-17 | $28.00 | $31.76 | 8,500 | — | — |
| 1993-06-16 | $28.25 | $32.04 | 31,400 | — | — |
| 1993-06-15 | $27.88 | $31.62 | 7,000 | — | — |
| 1993-06-14 | $27.88 | $31.62 | 38,100 | — | — |
| 1993-06-11 | $27.50 | $31.19 | 14,400 | — | — |
| 1993-06-10 | $27.38 | $31.05 | 12,800 | — | — |
| 1993-06-09 | $27.25 | $30.91 | 3,900 | — | — |
| 1993-06-08 | $27.25 | $30.91 | 5,800 | — | — |
| 1993-06-07 | $27.38 | $31.05 | 700 | — | — |
| 1993-06-04 | $27.63 | $31.33 | 1,500 | — | — |
| 1993-06-03 | $27.50 | $31.19 | 6,000 | — | — |
| 1993-06-02 | $27.63 | $31.33 | 9,900 | — | — |
| 1993-06-01 | $27.75 | $31.48 | 18,900 | — | — |
| 1993-05-28 | $26.88 | $30.48 | 12,400 | — | — |
| 1993-05-27 | $27.25 | $30.91 | 19,400 | — | — |
| 1993-05-26 | $27.50 | $31.19 | 7,200 | — | — |
| 1993-05-25 | $27.13 | $30.77 | 28,000 | — | — |
| 1993-05-24 | $27.63 | $31.33 | 8,700 | — | — |
| 1993-05-21 | $27.50 | $31.19 | 5,000 | — | — |
| 1993-05-20 | $27.88 | $31.62 | 11,000 | — | — |
| 1993-05-19 | $28.00 | $31.76 | 24,700 | — | — |
| 1993-05-18 | $28.00 | $31.76 | 2,100 | — | — |
| 1993-05-17 | $28.00 | $31.76 | 8,600 | — | — |
| 1993-05-14 | $28.00 | $31.76 | 17,300 | — | — |
| 1993-05-13 | $28.13 | $31.90 | 9,800 | — | — |
| 1993-05-12 | $28.13 | $31.90 | 5,900 | — | — |
| 1993-05-11 | $28.13 | $31.90 | 25,500 | — | — |
| 1993-05-10 | $28.38 | $32.19 | 4,500 | — | — |
| 1993-05-07 | $28.38 | $32.19 | 16,400 | — | — |
| 1993-05-06 | $28.13 | $31.90 | 25,800 | — | — |
| 1993-05-05 | $28.25 | $32.04 | 3,100 | — | — |
| 1993-05-04 | $28.25 | $32.04 | 14,500 | — | — |
| 1993-05-03 | $28.38 | $32.19 | 2,700 | — | — |
| 1993-04-30 | $28.38 | $32.19 | 2,600 | — | — |
| 1993-04-29 | $28.50 | $32.33 | 28,700 | — | — |
| 1993-04-28 | $28.25 | $32.04 | 38,400 | — | — |
| 1993-04-27 | $28.38 | $32.19 | 1,500 | — | — |
| 1993-04-26 | $28.25 | $32.04 | 16,600 | — | — |
| 1993-04-23 | $28.38 | $32.19 | 6,500 | — | — |
| 1993-04-22 | $28.38 | $32.19 | 12,500 | — | — |
| 1993-04-21 | $28.50 | $32.33 | 9,400 | — | — |
| 1993-04-20 | $28.25 | $32.04 | 10,800 | — | — |
| 1993-04-19 | $28.50 | $32.33 | 4,800 | — | — |
| 1993-04-16 | $28.25 | $32.04 | 4,500 | — | — |
| 1993-04-15 | $28.50 | $32.33 | 5,100 | — | — |
| 1993-04-14 | $28.50 | $32.33 | 1,600 | — | — |
| 1993-04-13 | $28.50 | $32.33 | 54,000 | — | — |
| 1993-04-12 | $28.25 | $32.04 | 5,100 | — | — |
| 1993-04-08 | $28.25 | $32.04 | 24,400 | — | — |
| 1993-04-07 | $28.13 | $31.90 | 47,100 | — | — |
| 1993-04-06 | $28.00 | $31.76 | 14,700 | — | — |
| 1993-04-05 | $28.25 | $32.04 | 8,100 | — | — |
| 1993-04-02 | $28.25 | $32.04 | 3,300 | — | — |
| 1993-04-01 | $28.13 | $31.90 | 14,300 | — | — |
| 1993-03-31 | $28.75 | $32.61 | 71,900 | — | — |
| 1993-03-30 | $27.75 | $31.48 | 34,200 | — | — |
| 1993-03-29 | $26.88 | $30.48 | 9,700 | — | — |
| 1993-03-26 | $26.88 | $30.48 | 10,300 | — | — |
| 1993-03-25 | $27.25 | $30.91 | 9,300 | — | — |
| 1993-03-24 | $28.13 | $31.30 | 14,600 | — | — |
| 1993-03-23 | $28.13 | $31.30 | 12,400 | — | — |
| 1993-03-22 | $28.38 | $31.58 | 35,200 | — | — |
| 1993-03-19 | $28.00 | $31.16 | 13,300 | — | — |
| 1993-03-18 | $27.38 | $30.47 | 51,400 | — | — |
| 1993-03-17 | $27.75 | $30.88 | 34,000 | — | — |
| 1993-03-16 | $26.75 | $29.77 | 17,500 | — | — |
| 1993-03-15 | $26.63 | $29.63 | 10,100 | — | — |
| 1993-03-12 | $26.38 | $29.35 | 19,600 | — | — |
| 1993-03-11 | $26.00 | $28.94 | 41,400 | — | — |
| 1993-03-10 | $25.75 | $28.66 | 48,200 | — | — |
| 1993-03-09 | $25.88 | $28.80 | 16,800 | — | — |
| 1993-03-08 | $26.25 | $29.21 | 46,500 | — | — |
| 1993-03-05 | $25.00 | $27.82 | 35,000 | — | — |
| 1993-03-04 | $24.63 | $27.41 | 29,600 | — | — |
| 1993-03-03 | $23.88 | $26.57 | 3,300 | — | — |
| 1993-03-02 | $24.00 | $26.71 | 9,700 | — | — |
| 1993-03-01 | $24.00 | $26.71 | 12,600 | — | — |
| 1993-02-26 | $23.75 | $26.43 | 24,000 | — | — |
| 1993-02-25 | $23.13 | $25.74 | 22,900 | — | — |
| 1993-02-24 | $22.88 | $25.46 | 23,500 | — | — |
| 1993-02-23 | $22.50 | $25.04 | 45,200 | — | — |
| 1993-02-22 | $23.00 | $25.60 | 9,100 | — | — |
| 1993-02-19 | $23.88 | $26.57 | 2,500 | — | — |
| 1993-02-18 | $24.00 | $26.71 | 6,300 | — | — |
| 1993-02-17 | $24.25 | $26.99 | 9,500 | — | — |
| 1993-02-16 | $24.50 | $27.27 | 7,800 | — | — |
| 1993-02-12 | $24.75 | $27.54 | 23,300 | — | — |
| 1993-02-11 | $24.63 | $27.41 | 10,300 | — | — |
| 1993-02-10 | $24.63 | $27.41 | 18,000 | — | — |
| 1993-02-09 | $24.88 | $27.68 | 5,200 | — | — |
| 1993-02-08 | $24.63 | $27.41 | 1,700 | — | — |
| 1993-02-05 | $24.75 | $27.54 | 33,400 | — | — |
| 1993-02-04 | $24.63 | $27.41 | 39,600 | — | — |
| 1993-02-03 | $24.38 | $27.13 | 12,600 | — | — |
| 1993-02-02 | $24.13 | $26.85 | 1,300 | — | — |
| 1993-02-01 | $24.63 | $27.41 | 7,900 | — | — |
| 1993-01-29 | $24.50 | $27.27 | 6,000 | — | — |
| 1993-01-28 | $24.25 | $26.99 | 18,000 | — | — |
| 1993-01-27 | $24.25 | $26.99 | 3,500 | — | — |
| 1993-01-26 | $23.88 | $26.57 | 19,300 | — | — |
| 1993-01-25 | $23.50 | $26.15 | 15,200 | — | — |
| 1993-01-22 | $23.00 | $25.60 | 18,300 | — | — |
| 1993-01-21 | $23.00 | $25.60 | 8,600 | — | — |
| 1993-01-20 | $23.00 | $25.60 | 28,500 | — | — |
| 1993-01-19 | $22.88 | $25.46 | 6,400 | — | — |
| 1993-01-18 | $22.75 | $25.32 | 14,600 | — | — |
| 1993-01-15 | $22.50 | $25.04 | 39,200 | — | — |
| 1993-01-14 | $22.25 | $24.76 | 65,600 | — | — |
| 1993-01-13 | $22.75 | $25.32 | 36,400 | — | — |
| 1993-01-12 | $22.63 | $25.18 | 17,300 | — | — |
| 1993-01-11 | $22.88 | $25.46 | 10,900 | — | — |
| 1993-01-08 | $22.88 | $25.46 | 32,000 | — | — |
| 1993-01-07 | $22.63 | $25.18 | 47,100 | — | — |
| 1993-01-06 | $22.63 | $25.18 | 13,900 | — | — |
| 1993-01-05 | $22.50 | $25.04 | 145,400 | — | — |
| 1993-01-04 | $22.50 | $25.04 | 12,800 | — | — |