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
- 1973-02-21 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 | $22.83 | $28.46 | 47,400 | — | — |
| 1993-12-30 | $21.83 | $27.21 | 44,550 | — | — |
| 1993-12-29 | $22.00 | $27.42 | 25,050 | — | — |
| 1993-12-28 | $22.33 | $27.84 | 30,000 | — | — |
| 1993-12-27 | $21.67 | $27.01 | 21,600 | — | — |
| 1993-12-23 | $21.83 | $27.21 | 46,800 | — | — |
| 1993-12-22 | $21.67 | $27.01 | 30,300 | — | — |
| 1993-12-21 | $21.50 | $26.80 | 24,000 | — | — |
| 1993-12-20 | $21.33 | $26.59 | 13,350 | — | — |
| 1993-12-17 | $21.33 | $26.59 | 32,250 | — | — |
| 1993-12-16 | $22.00 | $27.42 | 24,150 | — | — |
| 1993-12-15 | $22.00 | $27.42 | 47,850 | — | — |
| 1993-12-14 | $21.33 | $26.59 | 39,900 | — | — |
| 1993-12-13 | $21.83 | $27.21 | 30,000 | — | — |
| 1993-12-10 | $22.50 | $28.04 | 9,300 | — | — |
| 1993-12-09 | $22.17 | $27.63 | 27,600 | — | — |
| 1993-12-08 | $23.08 | $28.77 | 57,900 | — | — |
| 1993-12-07 | $23.50 | $29.29 | 29,550 | — | — |
| 1993-12-06 | $23.67 | $29.50 | 26,400 | — | — |
| 1993-12-03 | $24.00 | $29.91 | 5,850 | — | — |
| 1993-12-02 | $24.00 | $29.91 | 10,500 | — | — |
| 1993-12-01 | $23.83 | $29.71 | 7,350 | — | — |
| 1993-11-30 | $23.33 | $29.08 | 4,350 | — | — |
| 1993-11-29 | $23.33 | $29.08 | 8,250 | — | — |
| 1993-11-26 | $23.58 | $29.39 | 1,500 | — | — |
| 1993-11-24 | $23.17 | $28.87 | 10,650 | — | — |
| 1993-11-23 | $23.17 | $28.87 | 30,150 | — | — |
| 1993-11-22 | $23.00 | $28.67 | 11,400 | — | — |
| 1993-11-19 | $22.67 | $28.25 | 13,350 | — | — |
| 1993-11-18 | $22.67 | $28.25 | 19,800 | — | — |
| 1993-11-17 | $22.83 | $28.46 | 18,900 | — | — |
| 1993-11-16 | $22.67 | $28.25 | 15,900 | — | — |
| 1993-11-15 | $22.50 | $28.04 | 35,400 | — | — |
| 1993-11-12 | $22.50 | $28.04 | 23,550 | — | — |
| 1993-11-11 | $22.42 | $27.94 | 12,750 | — | — |
| 1993-11-10 | $22.58 | $28.15 | 24,150 | — | — |
| 1993-11-09 | $22.33 | $27.84 | 16,950 | — | — |
| 1993-11-08 | $22.25 | $27.73 | 26,400 | — | — |
| 1993-11-05 | $22.17 | $27.63 | 91,650 | — | — |
| 1993-11-04 | $23.17 | $28.87 | 13,650 | — | — |
| 1993-11-03 | $23.50 | $29.29 | 24,150 | — | — |
| 1993-11-02 | $24.17 | $30.12 | 32,700 | — | — |
| 1993-11-01 | $23.83 | $29.71 | 20,100 | — | — |
| 1993-10-29 | $24.17 | $30.12 | 30,450 | — | — |
| 1993-10-28 | $24.17 | $30.12 | 9,150 | — | — |
| 1993-10-27 | $23.83 | $29.71 | 11,700 | — | — |
| 1993-10-26 | $24.17 | $30.12 | 8,400 | — | — |
| 1993-10-25 | $24.17 | $30.12 | 44,850 | — | — |
| 1993-10-22 | $24.17 | $29.76 | 37,050 | — | — |
| 1993-10-21 | $24.17 | $29.76 | 6,150 | — | — |
| 1993-10-20 | $24.17 | $29.76 | 22,200 | — | — |
| 1993-10-19 | $24.50 | $30.17 | 14,250 | — | — |
| 1993-10-18 | $24.33 | $29.96 | 7,350 | — | — |
| 1993-10-15 | $24.33 | $29.96 | 7,050 | — | — |
| 1993-10-14 | $24.00 | $29.55 | 29,100 | — | — |
| 1993-10-13 | $24.33 | $29.96 | 9,450 | — | — |
| 1993-10-12 | $24.33 | $29.96 | 1,800 | — | — |
| 1993-10-11 | $23.83 | $29.35 | 11,700 | — | — |
| 1993-10-08 | $23.83 | $29.35 | 21,450 | — | — |
| 1993-10-07 | $24.17 | $29.76 | 6,750 | — | — |
| 1993-10-06 | $24.50 | $30.17 | 11,550 | — | — |
| 1993-10-05 | $24.50 | $30.17 | 29,250 | — | — |
| 1993-10-04 | $24.50 | $30.17 | 12,900 | — | — |
| 1993-10-01 | $24.50 | $30.17 | 14,700 | — | — |
| 1993-09-30 | $24.75 | $30.47 | 58,350 | — | — |
| 1993-09-29 | $24.50 | $30.17 | 7,800 | — | — |
| 1993-09-28 | $24.83 | $30.58 | 13,050 | — | — |
| 1993-09-27 | $24.50 | $30.17 | 10,650 | — | — |
| 1993-09-24 | $24.17 | $29.76 | 24,900 | — | — |
| 1993-09-23 | $24.17 | $29.76 | 26,400 | — | — |
| 1993-09-22 | $24.17 | $29.76 | 37,350 | — | — |
| 1993-09-21 | $24.17 | $29.76 | 50,100 | — | — |
| 1993-09-20 | $24.50 | $30.17 | 24,900 | — | — |
| 1993-09-17 | $24.67 | $30.37 | 22,500 | — | — |
| 1993-09-16 | $24.50 | $30.17 | 15,600 | — | — |
| 1993-09-15 | $24.83 | $30.58 | 7,350 | — | — |
| 1993-09-14 | $24.67 | $30.37 | 11,250 | — | — |
| 1993-09-13 | $24.83 | $30.58 | 20,400 | — | — |
| 1993-09-10 | $24.67 | $30.37 | 16,950 | — | — |
| 1993-09-09 | $24.58 | $30.27 | 15,750 | — | — |
| 1993-09-08 | $24.33 | $29.96 | 21,300 | — | — |
| 1993-09-07 | $24.42 | $30.06 | 39,450 | — | — |
| 1993-09-03 | $24.67 | $30.37 | 20,250 | — | — |
| 1993-09-02 | $24.17 | $29.76 | 33,600 | — | — |
| 1993-09-01 | $24.33 | $29.96 | 48,150 | — | — |
| 1993-08-31 | $24.17 | $29.76 | 37,200 | — | — |
| 1993-08-30 | $23.83 | $29.35 | 89,850 | — | — |
| 1993-08-27 | $24.17 | $29.76 | 16,650 | — | — |
| 1993-08-26 | $24.67 | $30.37 | 54,450 | — | — |
| 1993-08-25 | $24.50 | $30.17 | 51,300 | — | — |
| 1993-08-24 | $24.83 | $30.58 | 67,050 | — | — |
| 1993-08-23 | $25.33 | $31.19 | 12,150 | — | — |
| 1993-08-20 | $25.33 | $31.19 | 25,800 | — | — |
| 1993-08-19 | $25.33 | $31.19 | 40,200 | — | — |
| 1993-08-18 | $25.33 | $31.19 | 62,100 | — | — |
| 1993-08-17 | $25.33 | $31.19 | 16,800 | — | — |
| 1993-08-16 | $25.33 | $31.19 | 32,250 | — | — |
| 1993-08-13 | $25.50 | $31.40 | 29,850 | — | — |
| 1993-08-12 | $25.17 | $30.99 | 77,400 | — | — |
| 1993-08-11 | $25.17 | $30.99 | 81,000 | — | — |
| 1993-08-10 | $24.75 | $30.47 | 64,800 | — | — |
| 1993-08-09 | $24.67 | $30.37 | 42,150 | — | — |
| 1993-08-06 | $24.50 | $30.17 | 35,850 | — | — |
| 1993-08-05 | $24.33 | $29.96 | 52,650 | — | — |
| 1993-08-04 | $25.00 | $30.78 | 51,450 | — | — |
| 1993-08-03 | $24.50 | $30.17 | 48,600 | — | — |
| 1993-08-02 | $24.17 | $29.76 | 10,200 | — | — |
| 1993-07-30 | $24.17 | $29.76 | 42,900 | — | — |
| 1993-07-29 | $23.83 | $29.35 | 11,100 | — | — |
| 1993-07-28 | $23.83 | $29.35 | 39,000 | — | — |
| 1993-07-27 | $23.50 | $28.93 | 48,600 | — | — |
| 1993-07-26 | $23.50 | $28.93 | 11,550 | — | — |
| 1993-07-23 | $23.83 | $28.98 | 22,650 | — | — |
| 1993-07-22 | $23.33 | $28.38 | 31,650 | — | — |
| 1993-07-21 | $23.50 | $28.58 | 50,100 | — | — |
| 1993-07-20 | $23.67 | $28.78 | 35,400 | — | — |
| 1993-07-19 | $23.17 | $28.17 | 34,050 | — | — |
| 1993-07-16 | $23.58 | $28.68 | 28,350 | — | — |
| 1993-07-15 | $23.67 | $28.78 | 48,600 | — | — |
| 1993-07-14 | $23.83 | $28.98 | 33,750 | — | — |
| 1993-07-13 | $23.67 | $28.78 | 118,050 | — | — |
| 1993-07-12 | $23.50 | $28.58 | 38,850 | — | — |
| 1993-07-09 | $23.50 | $28.58 | 85,350 | — | — |
| 1993-07-08 | $24.00 | $29.19 | 39,300 | — | — |
| 1993-07-07 | $23.50 | $28.58 | 49,200 | — | — |
| 1993-07-06 | $23.50 | $28.58 | 33,150 | — | — |
| 1993-07-02 | $22.83 | $27.77 | 35,250 | — | — |
| 1993-07-01 | $22.83 | $27.77 | 15,300 | — | — |
| 1993-06-30 | $22.67 | $27.57 | 22,200 | — | — |
| 1993-06-29 | $22.67 | $27.57 | 104,850 | — | — |
| 1993-06-28 | $22.50 | $27.36 | 22,950 | — | — |
| 1993-06-25 | $22.42 | $27.26 | 38,550 | — | — |
| 1993-06-24 | $22.50 | $27.36 | 37,050 | — | — |
| 1993-06-23 | $22.50 | $27.36 | 36,600 | — | — |
| 1993-06-22 | $22.17 | $26.96 | 39,750 | — | — |
| 1993-06-21 | $22.50 | $27.36 | 17,250 | — | — |
| 1993-06-18 | $22.33 | $27.16 | 33,900 | — | — |
| 1993-06-17 | $22.33 | $27.16 | 89,250 | — | — |
| 1993-06-16 | $21.83 | $26.55 | 19,950 | — | — |
| 1993-06-15 | $22.17 | $26.96 | 32,550 | — | — |
| 1993-06-14 | $21.67 | $26.35 | 111,450 | — | — |
| 1993-06-11 | $22.17 | $26.96 | 61,950 | — | — |
| 1993-06-10 | $22.50 | $27.36 | 53,700 | — | — |
| 1993-06-09 | $22.50 | $27.36 | 19,500 | — | — |
| 1993-06-08 | $22.33 | $27.16 | 24,750 | — | — |
| 1993-06-07 | $22.42 | $27.26 | 54,000 | — | — |
| 1993-06-04 | $22.25 | $27.06 | 33,300 | — | — |
| 1993-06-03 | $22.17 | $26.96 | 105,600 | — | — |
| 1993-06-02 | $22.50 | $27.36 | 43,950 | — | — |
| 1993-06-01 | $22.67 | $27.57 | 46,050 | — | — |
| 1993-05-28 | $22.67 | $27.57 | 47,850 | — | — |
| 1993-05-27 | $22.50 | $27.36 | 18,150 | — | — |
| 1993-05-26 | $22.17 | $26.96 | 53,400 | — | — |
| 1993-05-25 | $22.50 | $27.36 | 79,050 | — | — |
| 1993-05-24 | $22.00 | $26.75 | 34,350 | — | — |
| 1993-05-21 | $22.17 | $26.96 | 18,900 | — | — |
| 1993-05-20 | $22.17 | $26.96 | 17,250 | — | — |
| 1993-05-19 | $21.83 | $26.55 | 21,000 | — | — |
| 1993-05-18 | $22.17 | $26.96 | 16,800 | — | — |
| 1993-05-17 | $22.00 | $26.75 | 13,350 | — | — |
| 1993-05-14 | $22.33 | $27.16 | 22,200 | — | — |
| 1993-05-13 | $22.33 | $27.16 | 21,900 | — | — |
| 1993-05-12 | $22.50 | $27.36 | 102,750 | — | — |
| 1993-05-11 | $22.50 | $27.36 | 39,000 | — | — |
| 1993-05-10 | $22.67 | $27.57 | 112,650 | — | — |
| 1993-05-07 | $22.67 | $27.57 | 30,150 | — | — |
| 1993-05-06 | $22.50 | $27.36 | 124,200 | — | — |
| 1993-05-05 | $22.17 | $26.96 | 84,750 | — | — |
| 1993-05-04 | $22.00 | $26.75 | 80,250 | — | — |
| 1993-05-03 | $21.50 | $26.15 | 33,750 | — | — |
| 1993-04-30 | $20.92 | $25.44 | 21,600 | — | — |
| 1993-04-29 | $20.83 | $25.34 | 50,400 | — | — |
| 1993-04-28 | $21.00 | $25.54 | 103,050 | — | — |
| 1993-04-27 | $20.83 | $25.34 | 21,600 | — | — |
| 1993-04-26 | $21.33 | $25.94 | 87,900 | — | — |
| 1993-04-23 | $21.67 | $25.99 | 111,300 | — | — |
| 1993-04-22 | $21.67 | $25.99 | 103,350 | — | — |
| 1993-04-21 | $21.67 | $25.99 | 55,800 | — | — |
| 1993-04-20 | $21.50 | $25.79 | 64,050 | — | — |
| 1993-04-19 | $21.75 | $26.09 | 84,900 | — | — |
| 1993-04-16 | $21.83 | $26.19 | 28,200 | — | — |
| 1993-04-15 | $21.67 | $25.99 | 30,450 | — | — |
| 1993-04-14 | $21.83 | $26.19 | 96,600 | — | — |
| 1993-04-13 | $22.00 | $26.39 | 115,350 | — | — |
| 1993-04-12 | $21.67 | $25.99 | 52,500 | — | — |
| 1993-04-08 | $21.08 | $25.29 | 13,800 | — | — |
| 1993-04-07 | $20.83 | $24.99 | 14,700 | — | — |
| 1993-04-06 | $21.17 | $25.39 | 11,250 | — | — |
| 1993-04-05 | $20.83 | $24.99 | 32,550 | — | — |
| 1993-04-02 | $20.50 | $24.59 | 12,750 | — | — |
| 1993-04-01 | $20.83 | $24.99 | 57,900 | — | — |
| 1993-03-31 | $20.58 | $24.69 | 37,950 | — | — |
| 1993-03-30 | $20.50 | $24.59 | 38,250 | — | — |
| 1993-03-29 | $20.33 | $24.39 | 16,950 | — | — |
| 1993-03-26 | $20.50 | $24.59 | 1,800 | — | — |
| 1993-03-25 | $20.33 | $24.39 | 4,800 | — | — |
| 1993-03-24 | $20.33 | $24.39 | 26,400 | — | — |
| 1993-03-23 | $20.00 | $23.99 | 20,100 | — | — |
| 1993-03-22 | $20.50 | $24.59 | 13,650 | — | — |
| 1993-03-19 | $20.33 | $24.39 | 42,000 | — | — |
| 1993-03-18 | $21.00 | $25.19 | 21,300 | — | — |
| 1993-03-17 | $21.00 | $25.19 | 17,100 | — | — |
| 1993-03-16 | $20.83 | $24.99 | 35,250 | — | — |
| 1993-03-15 | $21.25 | $25.49 | 18,900 | — | — |
| 1993-03-12 | $21.33 | $25.59 | 12,000 | — | — |
| 1993-03-11 | $21.00 | $25.19 | 8,700 | — | — |
| 1993-03-10 | $21.17 | $25.39 | 27,900 | — | — |
| 1993-03-09 | $21.33 | $25.59 | 19,800 | — | — |
| 1993-03-08 | $21.33 | $25.59 | 17,700 | — | — |
| 1993-03-05 | $21.00 | $25.19 | 23,250 | — | — |
| 1993-03-04 | $21.00 | $25.19 | 89,850 | — | — |
| 1993-03-03 | $20.67 | $24.79 | 61,350 | — | — |
| 1993-03-02 | $21.00 | $25.19 | 7,950 | — | — |
| 1993-03-01 | $21.00 | $25.19 | 39,600 | — | — |
| 1993-02-26 | $21.33 | $25.59 | 114,750 | — | — |
| 1993-02-25 | $21.67 | $25.99 | 261,450 | — | — |
| 1993-02-24 | $20.50 | $24.59 | 19,500 | — | — |
| 1993-02-23 | $20.50 | $24.59 | 22,650 | — | — |
| 1993-02-22 | $20.33 | $24.39 | 12,150 | — | — |
| 1993-02-19 | $20.17 | $24.19 | 48,450 | — | — |
| 1993-02-18 | $20.00 | $23.99 | 119,400 | — | — |
| 1993-02-17 | $19.92 | $23.89 | 18,000 | — | — |
| 1993-02-16 | $20.33 | $24.39 | 10,800 | — | — |
| 1993-02-12 | $20.33 | $24.39 | 25,950 | — | — |
| 1993-02-11 | $20.33 | $24.39 | 23,850 | — | — |
| 1993-02-10 | $20.33 | $24.39 | 12,300 | — | — |
| 1993-02-09 | $20.00 | $23.99 | 44,100 | — | — |
| 1993-02-08 | $19.83 | $23.79 | 7,200 | — | — |
| 1993-02-05 | $19.67 | $23.59 | 61,350 | — | — |
| 1993-02-04 | $19.67 | $23.59 | 4,800 | — | — |
| 1993-02-03 | $20.00 | $23.99 | 9,300 | — | — |
| 1993-02-02 | $19.67 | $23.59 | 41,850 | — | — |
| 1993-02-01 | $19.83 | $23.79 | 8,850 | — | — |
| 1993-01-29 | $19.83 | $23.79 | 21,450 | — | — |
| 1993-01-28 | $19.83 | $23.79 | 14,850 | — | — |
| 1993-01-27 | $20.17 | $24.19 | 16,800 | — | — |
| 1993-01-26 | $20.08 | $24.09 | 54,150 | — | — |
| 1993-01-25 | $19.83 | $23.79 | 25,200 | — | — |
| 1993-01-22 | $20.00 | $23.65 | 26,850 | — | — |
| 1993-01-21 | $20.17 | $23.85 | 49,950 | — | — |
| 1993-01-20 | $19.83 | $23.45 | 22,350 | — | — |
| 1993-01-19 | $19.83 | $23.45 | 12,300 | — | — |
| 1993-01-18 | $20.00 | $23.65 | 65,850 | — | — |
| 1993-01-15 | $19.83 | $23.45 | 100,800 | — | — |
| 1993-01-14 | $20.00 | $23.65 | 44,550 | — | — |
| 1993-01-13 | $19.83 | $23.45 | 29,550 | — | — |
| 1993-01-12 | $19.83 | $23.45 | 26,700 | — | — |
| 1993-01-11 | $19.50 | $23.06 | 13,650 | — | — |
| 1993-01-08 | $19.33 | $22.86 | 34,650 | — | — |
| 1993-01-07 | $19.33 | $22.86 | 71,100 | — | — |
| 1993-01-06 | $19.33 | $22.86 | 21,450 | — | — |
| 1993-01-05 | $19.00 | $22.47 | 27,000 | — | — |
| 1993-01-04 | $19.00 | $22.47 | 50,550 | — | — |