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 | $20.19 | $23.32 | 158,800 | — | — |
| 1993-12-30 | $20.13 | $23.25 | 227,800 | — | — |
| 1993-12-29 | $20.00 | $23.10 | 243,200 | — | — |
| 1993-12-28 | $20.25 | $23.39 | 499,000 | — | — |
| 1993-12-27 | $20.31 | $23.46 | 86,400 | — | — |
| 1993-12-23 | $20.44 | $23.61 | 221,600 | — | — |
| 1993-12-22 | $20.38 | $23.53 | 237,600 | — | — |
| 1993-12-21 | $20.31 | $23.46 | 149,000 | — | — |
| 1993-12-20 | $20.38 | $23.53 | 152,800 | — | — |
| 1993-12-17 | $20.50 | $23.68 | 312,000 | — | — |
| 1993-12-16 | $20.44 | $23.61 | 237,800 | — | — |
| 1993-12-15 | $20.88 | $24.11 | 349,400 | — | — |
| 1993-12-14 | $21.00 | $24.26 | 187,000 | — | — |
| 1993-12-13 | $21.00 | $24.26 | 227,600 | — | — |
| 1993-12-10 | $20.63 | $23.82 | 179,600 | — | — |
| 1993-12-09 | $20.81 | $24.04 | 247,200 | — | — |
| 1993-12-08 | $20.50 | $23.68 | 207,400 | — | — |
| 1993-12-07 | $20.44 | $23.61 | 312,400 | — | — |
| 1993-12-06 | $20.63 | $23.82 | 321,000 | — | — |
| 1993-12-03 | $20.13 | $23.25 | 66,000 | — | — |
| 1993-12-02 | $20.06 | $23.17 | 172,800 | — | — |
| 1993-12-01 | $20.19 | $23.32 | 191,600 | — | — |
| 1993-11-30 | $20.13 | $23.25 | 131,800 | — | — |
| 1993-11-29 | $20.31 | $23.46 | 525,000 | — | — |
| 1993-11-26 | $20.31 | $23.46 | 37,800 | — | — |
| 1993-11-24 | $20.31 | $23.46 | 299,800 | — | — |
| 1993-11-23 | $20.50 | $23.68 | 420,000 | — | — |
| 1993-11-22 | $20.50 | $23.68 | 419,800 | — | — |
| 1993-11-19 | $20.50 | $23.68 | 230,200 | — | — |
| 1993-11-18 | $20.56 | $23.75 | 316,600 | — | — |
| 1993-11-17 | $20.50 | $23.68 | 411,600 | — | — |
| 1993-11-16 | $20.50 | $23.68 | 561,400 | — | — |
| 1993-11-15 | $19.88 | $22.85 | 325,200 | — | — |
| 1993-11-12 | $20.13 | $23.14 | 87,800 | — | — |
| 1993-11-11 | $19.81 | $22.78 | 119,600 | — | — |
| 1993-11-10 | $19.69 | $22.64 | 127,800 | — | — |
| 1993-11-09 | $19.63 | $22.57 | 371,200 | — | — |
| 1993-11-08 | $19.38 | $22.28 | 182,000 | — | — |
| 1993-11-05 | $19.13 | $21.99 | 158,600 | — | — |
| 1993-11-04 | $19.50 | $22.42 | 240,800 | — | — |
| 1993-11-03 | $20.25 | $23.28 | 202,400 | — | — |
| 1993-11-02 | $20.25 | $23.28 | 380,400 | — | — |
| 1993-11-01 | $20.13 | $23.14 | 418,600 | — | — |
| 1993-10-29 | $20.38 | $23.43 | 484,400 | — | — |
| 1993-10-28 | $19.88 | $22.85 | 263,400 | — | — |
| 1993-10-27 | $19.50 | $22.42 | 382,400 | — | — |
| 1993-10-26 | $19.56 | $22.49 | 248,400 | — | — |
| 1993-10-25 | $19.81 | $22.78 | 277,800 | — | — |
| 1993-10-22 | $19.81 | $22.78 | 958,000 | — | — |
| 1993-10-21 | $19.13 | $21.99 | 394,800 | — | — |
| 1993-10-20 | $19.31 | $22.21 | 513,000 | — | — |
| 1993-10-19 | $19.81 | $22.78 | 724,600 | — | — |
| 1993-10-18 | $19.75 | $22.71 | 1,006,400 | — | — |
| 1993-10-15 | $19.38 | $22.28 | 603,600 | — | — |
| 1993-10-14 | $19.50 | $22.42 | 380,000 | — | — |
| 1993-10-13 | $19.38 | $22.28 | 889,800 | — | — |
| 1993-10-12 | $18.94 | $21.77 | 758,000 | — | — |
| 1993-10-11 | $18.50 | $21.27 | 312,000 | — | — |
| 1993-10-08 | $18.31 | $21.06 | 543,000 | — | — |
| 1993-10-07 | $17.88 | $20.55 | 660,000 | — | — |
| 1993-10-06 | $17.56 | $20.19 | 494,600 | — | — |
| 1993-10-05 | $17.88 | $20.55 | 385,200 | — | — |
| 1993-10-04 | $17.88 | $20.55 | 331,800 | — | — |
| 1993-10-01 | $17.50 | $20.12 | 332,800 | — | — |
| 1993-09-30 | $17.56 | $20.19 | 320,800 | — | — |
| 1993-09-29 | $17.94 | $20.62 | 625,800 | — | — |
| 1993-09-28 | $18.25 | $20.98 | 321,000 | — | — |
| 1993-09-27 | $18.38 | $21.13 | 568,400 | — | — |
| 1993-09-24 | $17.75 | $20.41 | 344,400 | — | — |
| 1993-09-23 | $17.94 | $20.62 | 345,200 | — | — |
| 1993-09-22 | $17.50 | $20.12 | 205,400 | — | — |
| 1993-09-21 | $17.00 | $19.55 | 300,000 | — | — |
| 1993-09-20 | $17.38 | $19.98 | 299,800 | — | — |
| 1993-09-17 | $17.88 | $20.55 | 582,400 | — | — |
| 1993-09-16 | $17.88 | $20.55 | 287,800 | — | — |
| 1993-09-15 | $17.81 | $20.48 | 299,600 | — | — |
| 1993-09-14 | $17.75 | $20.41 | 403,400 | — | — |
| 1993-09-13 | $18.00 | $20.70 | 268,800 | — | — |
| 1993-09-10 | $18.00 | $20.70 | 251,800 | — | — |
| 1993-09-09 | $18.06 | $20.77 | 210,000 | — | — |
| 1993-09-08 | $18.38 | $21.13 | 174,800 | — | — |
| 1993-09-07 | $18.44 | $21.20 | 190,000 | — | — |
| 1993-09-03 | $18.50 | $21.27 | 125,600 | — | — |
| 1993-09-02 | $18.50 | $21.27 | 249,400 | — | — |
| 1993-09-01 | $18.38 | $21.13 | 206,800 | — | — |
| 1993-08-31 | $18.31 | $21.06 | 116,200 | — | — |
| 1993-08-30 | $18.25 | $20.98 | 233,000 | — | — |
| 1993-08-27 | $18.19 | $20.91 | 172,800 | — | — |
| 1993-08-26 | $18.19 | $20.91 | 205,200 | — | — |
| 1993-08-25 | $17.75 | $20.41 | 351,200 | — | — |
| 1993-08-24 | $17.94 | $20.62 | 475,000 | — | — |
| 1993-08-23 | $17.94 | $20.62 | 315,600 | — | — |
| 1993-08-20 | $17.94 | $20.62 | 320,400 | — | — |
| 1993-08-19 | $18.00 | $20.70 | 510,600 | — | — |
| 1993-08-18 | $17.81 | $20.48 | 409,800 | — | — |
| 1993-08-17 | $17.94 | $20.62 | 243,800 | — | — |
| 1993-08-16 | $17.88 | $20.55 | 207,800 | — | — |
| 1993-08-13 | $18.00 | $20.70 | 406,600 | — | — |
| 1993-08-12 | $18.06 | $20.77 | 395,200 | — | — |
| 1993-08-11 | $17.88 | $20.55 | 667,000 | — | — |
| 1993-08-10 | $17.81 | $20.48 | 1,947,600 | — | — |
| 1993-08-09 | $17.50 | $20.02 | 551,000 | — | — |
| 1993-08-06 | $17.00 | $19.45 | 380,000 | — | — |
| 1993-08-05 | $16.56 | $18.95 | 223,200 | — | — |
| 1993-08-04 | $16.19 | $18.52 | 585,000 | — | — |
| 1993-08-03 | $16.44 | $18.80 | 334,000 | — | — |
| 1993-08-02 | $16.50 | $18.87 | 256,800 | — | — |
| 1993-07-30 | $16.25 | $18.59 | 153,000 | — | — |
| 1993-07-29 | $16.63 | $19.02 | 481,800 | — | — |
| 1993-07-28 | $16.38 | $18.73 | 283,800 | — | — |
| 1993-07-27 | $16.50 | $18.87 | 332,400 | — | — |
| 1993-07-26 | $16.25 | $18.59 | 435,400 | — | — |
| 1993-07-23 | $15.94 | $18.23 | 449,800 | — | — |
| 1993-07-22 | $15.63 | $17.87 | 281,800 | — | — |
| 1993-07-21 | $15.75 | $18.02 | 620,400 | — | — |
| 1993-07-20 | $15.56 | $17.80 | 546,800 | — | — |
| 1993-07-19 | $15.81 | $18.09 | 192,800 | — | — |
| 1993-07-16 | $16.31 | $18.66 | 453,200 | — | — |
| 1993-07-15 | $16.69 | $19.09 | 401,000 | — | — |
| 1993-07-14 | $16.75 | $19.16 | 453,400 | — | — |
| 1993-07-13 | $16.25 | $18.59 | 482,000 | — | — |
| 1993-07-12 | $16.00 | $18.30 | 182,800 | — | — |
| 1993-07-09 | $16.00 | $18.30 | 228,600 | — | — |
| 1993-07-08 | $16.00 | $18.30 | 663,000 | — | — |
| 1993-07-07 | $16.00 | $18.30 | 583,200 | — | — |
| 1993-07-06 | $15.81 | $18.09 | 269,400 | — | — |
| 1993-07-02 | $16.13 | $18.45 | 745,200 | — | — |
| 1993-07-01 | $16.06 | $18.37 | 573,400 | — | — |
| 1993-06-30 | $16.63 | $19.02 | 578,200 | — | — |
| 1993-06-29 | $16.63 | $19.02 | 474,200 | — | — |
| 1993-06-28 | $16.44 | $18.80 | 830,200 | — | — |
| 1993-06-25 | $16.63 | $19.02 | 349,400 | — | — |
| 1993-06-24 | $16.63 | $19.02 | 383,800 | — | — |
| 1993-06-23 | $16.69 | $19.09 | 701,000 | — | — |
| 1993-06-22 | $17.19 | $19.66 | 287,800 | — | — |
| 1993-06-21 | $17.19 | $19.66 | 202,200 | — | — |
| 1993-06-18 | $17.06 | $19.52 | 264,600 | — | — |
| 1993-06-17 | $17.06 | $19.52 | 195,600 | — | — |
| 1993-06-16 | $17.06 | $19.52 | 276,000 | — | — |
| 1993-06-15 | $17.00 | $19.45 | 487,000 | — | — |
| 1993-06-14 | $17.06 | $19.52 | 1,016,600 | — | — |
| 1993-06-11 | $16.94 | $19.37 | 640,800 | — | — |
| 1993-06-10 | $16.56 | $18.95 | 466,000 | — | — |
| 1993-06-09 | $16.88 | $19.30 | 756,200 | — | — |
| 1993-06-08 | $16.94 | $19.37 | 1,029,200 | — | — |
| 1993-06-07 | $16.94 | $19.37 | 1,100,400 | — | — |
| 1993-06-04 | $18.94 | $21.66 | 1,304,800 | — | — |
| 1993-06-03 | $19.06 | $21.81 | 535,200 | — | — |
| 1993-06-02 | $19.13 | $21.88 | 213,800 | — | — |
| 1993-06-01 | $18.94 | $21.66 | 477,600 | — | — |
| 1993-05-28 | $18.81 | $21.52 | 258,400 | — | — |
| 1993-05-27 | $18.88 | $21.59 | 650,000 | — | — |
| 1993-05-26 | $18.81 | $21.52 | 814,600 | — | — |
| 1993-05-25 | $18.75 | $21.45 | 99,600 | — | — |
| 1993-05-24 | $18.75 | $21.45 | 240,800 | — | — |
| 1993-05-21 | $18.63 | $21.31 | 514,400 | — | — |
| 1993-05-20 | $18.63 | $21.31 | 608,600 | — | — |
| 1993-05-19 | $18.75 | $21.45 | 239,600 | — | — |
| 1993-05-18 | $18.75 | $21.45 | 615,000 | — | — |
| 1993-05-17 | $18.81 | $21.42 | 299,000 | — | — |
| 1993-05-14 | $18.94 | $21.56 | 176,000 | — | — |
| 1993-05-13 | $19.06 | $21.70 | 238,000 | — | — |
| 1993-05-12 | $19.19 | $21.84 | 159,600 | — | — |
| 1993-05-11 | $19.06 | $21.70 | 223,400 | — | — |
| 1993-05-10 | $19.31 | $21.99 | 399,000 | — | — |
| 1993-05-07 | $19.19 | $21.84 | 263,600 | — | — |
| 1993-05-06 | $19.56 | $22.27 | 426,000 | — | — |
| 1993-05-05 | $19.44 | $22.13 | 174,600 | — | — |
| 1993-05-04 | $19.31 | $21.99 | 111,000 | — | — |
| 1993-05-03 | $19.31 | $21.99 | 231,200 | — | — |
| 1993-04-30 | $19.44 | $22.13 | 515,200 | — | — |
| 1993-04-29 | $18.94 | $21.56 | 332,600 | — | — |
| 1993-04-28 | $18.50 | $21.06 | 365,600 | — | — |
| 1993-04-27 | $19.06 | $21.70 | 409,400 | — | — |
| 1993-04-26 | $18.88 | $21.49 | 170,600 | — | — |
| 1993-04-23 | $19.25 | $21.91 | 484,200 | — | — |
| 1993-04-22 | $19.25 | $21.91 | 187,200 | — | — |
| 1993-04-21 | $19.50 | $22.20 | 285,800 | — | — |
| 1993-04-20 | $19.06 | $21.70 | 122,600 | — | — |
| 1993-04-19 | $19.19 | $21.84 | 322,000 | — | — |
| 1993-04-16 | $19.06 | $21.70 | 164,000 | — | — |
| 1993-04-15 | $19.44 | $22.13 | 330,600 | — | — |
| 1993-04-14 | $19.81 | $22.56 | 108,600 | — | — |
| 1993-04-13 | $19.81 | $22.56 | 298,400 | — | — |
| 1993-04-12 | $19.88 | $22.63 | 513,000 | — | — |
| 1993-04-08 | $19.31 | $21.99 | 702,000 | — | — |
| 1993-04-07 | $19.31 | $21.99 | 487,400 | — | — |
| 1993-04-06 | $19.19 | $21.84 | 427,000 | — | — |
| 1993-04-05 | $19.13 | $21.77 | 294,800 | — | — |
| 1993-04-02 | $19.31 | $21.99 | 456,600 | — | — |
| 1993-04-01 | $19.63 | $22.34 | 456,800 | — | — |
| 1993-03-31 | $19.50 | $22.20 | 391,600 | — | — |
| 1993-03-30 | $19.31 | $21.99 | 656,400 | — | — |
| 1993-03-29 | $18.69 | $21.27 | 343,400 | — | — |
| 1993-03-26 | $18.56 | $21.13 | 215,800 | — | — |
| 1993-03-25 | $18.63 | $21.20 | 604,000 | — | — |
| 1993-03-24 | $18.06 | $20.56 | 370,400 | — | — |
| 1993-03-23 | $18.06 | $20.56 | 208,600 | — | — |
| 1993-03-22 | $17.75 | $20.21 | 311,400 | — | — |
| 1993-03-19 | $18.00 | $20.49 | 293,400 | — | — |
| 1993-03-18 | $18.06 | $20.56 | 216,800 | — | — |
| 1993-03-17 | $17.75 | $20.21 | 535,000 | — | — |
| 1993-03-16 | $17.44 | $19.85 | 1,322,000 | — | — |
| 1993-03-15 | $17.94 | $20.42 | 1,034,600 | — | — |
| 1993-03-12 | $18.25 | $20.78 | 629,600 | — | — |
| 1993-03-11 | $18.63 | $21.20 | 265,600 | — | — |
| 1993-03-10 | $18.88 | $21.49 | 250,200 | — | — |
| 1993-03-09 | $19.00 | $21.63 | 447,400 | — | — |
| 1993-03-08 | $18.94 | $21.56 | 356,800 | — | — |
| 1993-03-05 | $18.88 | $21.49 | 354,600 | — | — |
| 1993-03-04 | $18.81 | $21.42 | 385,200 | — | — |
| 1993-03-03 | $18.69 | $21.27 | 429,000 | — | — |
| 1993-03-02 | $18.44 | $20.99 | 418,000 | — | — |
| 1993-03-01 | $18.00 | $20.49 | 529,400 | — | — |
| 1993-02-26 | $18.38 | $20.92 | 410,800 | — | — |
| 1993-02-25 | $18.38 | $20.92 | 533,200 | — | — |
| 1993-02-24 | $17.88 | $20.35 | 900,000 | — | — |
| 1993-02-23 | $16.44 | $18.71 | 1,819,400 | — | — |
| 1993-02-22 | $17.00 | $19.35 | 826,400 | — | — |
| 1993-02-19 | $17.38 | $19.78 | 378,600 | — | — |
| 1993-02-18 | $17.69 | $20.14 | 595,000 | — | — |
| 1993-02-17 | $18.06 | $20.56 | 440,600 | — | — |
| 1993-02-16 | $18.25 | $20.78 | 770,600 | — | — |
| 1993-02-12 | $18.38 | $20.83 | 296,400 | — | — |
| 1993-02-11 | $18.38 | $20.83 | 527,000 | — | — |
| 1993-02-10 | $18.19 | $20.62 | 487,400 | — | — |
| 1993-02-09 | $18.19 | $20.62 | 739,400 | — | — |
| 1993-02-08 | $18.00 | $20.41 | 568,000 | — | — |
| 1993-02-05 | $18.69 | $21.19 | 1,924,000 | — | — |
| 1993-02-04 | $18.69 | $21.19 | 1,295,000 | — | — |
| 1993-02-03 | $18.88 | $21.40 | 625,200 | — | — |
| 1993-02-02 | $18.88 | $21.40 | 662,400 | — | — |
| 1993-02-01 | $19.19 | $21.75 | 401,800 | — | — |
| 1993-01-29 | $19.25 | $21.83 | 1,156,000 | — | — |
| 1993-01-28 | $20.56 | $23.31 | 290,000 | — | — |
| 1993-01-27 | $20.69 | $23.46 | 252,000 | — | — |
| 1993-01-26 | $21.13 | $23.95 | 361,800 | — | — |
| 1993-01-25 | $20.81 | $23.60 | 673,400 | — | — |
| 1993-01-22 | $20.69 | $23.46 | 271,000 | — | — |
| 1993-01-21 | $20.94 | $23.74 | 321,600 | — | — |
| 1993-01-20 | $21.00 | $23.81 | 200,200 | — | — |
| 1993-01-19 | $21.06 | $23.88 | 118,600 | — | — |
| 1993-01-18 | $21.25 | $24.09 | 180,200 | — | — |
| 1993-01-15 | $21.00 | $23.81 | 299,600 | — | — |
| 1993-01-14 | $21.19 | $24.02 | 590,800 | — | — |
| 1993-01-13 | $20.31 | $23.03 | 174,000 | — | — |
| 1993-01-12 | $20.13 | $22.82 | 296,200 | — | — |
| 1993-01-11 | $19.94 | $22.60 | 306,800 | — | — |
| 1993-01-08 | $19.69 | $22.32 | 188,600 | — | — |
| 1993-01-07 | $19.69 | $22.32 | 402,400 | — | — |
| 1993-01-06 | $19.94 | $22.60 | 307,800 | — | — |
| 1993-01-05 | $19.75 | $22.39 | 509,200 | — | — |
| 1993-01-04 | $19.94 | $22.60 | 273,200 | — | — |