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
- 1992-08-07 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 | $25.25 | $28.02 | 9,200 | — | — |
| 1993-12-30 | $24.88 | $27.60 | 11,000 | — | — |
| 1993-12-29 | $24.75 | $27.46 | 6,800 | — | — |
| 1993-12-28 | $24.38 | $27.05 | 3,600 | — | — |
| 1993-12-27 | $24.50 | $27.18 | 6,000 | — | — |
| 1993-12-23 | $24.50 | $27.18 | 6,700 | — | — |
| 1993-12-22 | $24.50 | $27.18 | 10,300 | — | — |
| 1993-12-21 | $24.63 | $27.32 | 32,700 | — | — |
| 1993-12-20 | $24.88 | $27.60 | 600 | — | — |
| 1993-12-17 | $24.88 | $27.60 | 7,800 | — | — |
| 1993-12-16 | $24.63 | $27.32 | 6,200 | — | — |
| 1993-12-15 | $24.88 | $27.60 | 4,700 | — | — |
| 1993-12-14 | $24.75 | $27.46 | 1,900 | — | — |
| 1993-12-13 | $24.88 | $27.60 | 3,400 | — | — |
| 1993-12-10 | $24.75 | $27.46 | 8,900 | — | — |
| 1993-12-09 | $24.50 | $27.18 | 5,400 | — | — |
| 1993-12-08 | $24.50 | $27.18 | 10,200 | — | — |
| 1993-12-07 | $24.63 | $27.32 | 27,300 | — | — |
| 1993-12-06 | $24.50 | $27.18 | 49,200 | — | — |
| 1993-12-03 | $24.50 | $27.18 | 13,900 | — | — |
| 1993-12-02 | $24.50 | $27.18 | 14,500 | — | — |
| 1993-12-01 | $24.50 | $27.18 | 18,300 | — | — |
| 1993-11-30 | $24.50 | $27.18 | 16,900 | — | — |
| 1993-11-29 | $24.50 | $27.18 | 3,600 | — | — |
| 1993-11-26 | $24.50 | $27.18 | 700 | — | — |
| 1993-11-24 | $24.38 | $27.05 | 39,200 | — | — |
| 1993-11-23 | $24.75 | $27.46 | 36,900 | — | — |
| 1993-11-22 | $24.63 | $27.32 | 18,300 | — | — |
| 1993-11-19 | $25.00 | $27.74 | 6,200 | — | — |
| 1993-11-18 | $25.00 | $27.74 | 10,900 | — | — |
| 1993-11-17 | $25.00 | $27.74 | 46,500 | — | — |
| 1993-11-16 | $24.88 | $27.60 | 7,900 | — | — |
| 1993-11-15 | $24.38 | $27.05 | 5,100 | — | — |
| 1993-11-12 | $24.38 | $27.05 | 5,000 | — | — |
| 1993-11-11 | $24.50 | $27.18 | 8,800 | — | — |
| 1993-11-10 | $24.38 | $27.05 | 6,100 | — | — |
| 1993-11-09 | $24.50 | $27.18 | 7,400 | — | — |
| 1993-11-08 | $24.13 | $26.77 | 5,800 | — | — |
| 1993-11-05 | $24.50 | $27.18 | 12,400 | — | — |
| 1993-11-04 | $24.63 | $27.32 | 12,100 | — | — |
| 1993-11-03 | $24.75 | $27.46 | 44,900 | — | — |
| 1993-11-02 | $24.88 | $27.60 | 6,500 | — | — |
| 1993-11-01 | $25.00 | $27.74 | 10,000 | — | — |
| 1993-10-29 | $25.00 | $27.74 | 11,800 | — | — |
| 1993-10-28 | $25.00 | $27.74 | 15,900 | — | — |
| 1993-10-27 | $24.50 | $27.18 | 9,900 | — | — |
| 1993-10-26 | $25.25 | $27.42 | 38,700 | — | — |
| 1993-10-25 | $25.00 | $27.15 | 27,200 | — | — |
| 1993-10-22 | $24.88 | $27.01 | 12,800 | — | — |
| 1993-10-21 | $25.25 | $27.42 | 5,900 | — | — |
| 1993-10-20 | $25.00 | $27.15 | 6,400 | — | — |
| 1993-10-19 | $25.00 | $27.15 | 16,700 | — | — |
| 1993-10-18 | $24.88 | $27.01 | 7,700 | — | — |
| 1993-10-15 | $24.63 | $26.74 | 11,300 | — | — |
| 1993-10-14 | $24.75 | $26.88 | 4,200 | — | — |
| 1993-10-13 | $24.63 | $26.74 | 12,400 | — | — |
| 1993-10-12 | $24.88 | $27.01 | 8,600 | — | — |
| 1993-10-11 | $24.63 | $26.74 | 13,300 | — | — |
| 1993-10-08 | $24.50 | $26.60 | 12,000 | — | — |
| 1993-10-07 | $24.50 | $26.60 | 8,400 | — | — |
| 1993-10-06 | $24.50 | $26.60 | 9,100 | — | — |
| 1993-10-05 | $24.50 | $26.60 | 3,800 | — | — |
| 1993-10-04 | $24.50 | $26.60 | 12,300 | — | — |
| 1993-10-01 | $24.38 | $26.47 | 7,600 | — | — |
| 1993-09-30 | $24.75 | $26.88 | 28,200 | — | — |
| 1993-09-29 | $23.88 | $25.92 | 3,200 | — | — |
| 1993-09-28 | $23.50 | $25.52 | 57,800 | — | — |
| 1993-09-27 | $23.00 | $24.97 | 19,800 | — | — |
| 1993-09-24 | $23.00 | $24.97 | 8,500 | — | — |
| 1993-09-23 | $23.00 | $24.97 | 12,700 | — | — |
| 1993-09-22 | $23.00 | $24.97 | 18,700 | — | — |
| 1993-09-21 | $23.38 | $25.38 | 23,400 | — | — |
| 1993-09-20 | $23.75 | $25.79 | 3,600 | — | — |
| 1993-09-17 | $23.63 | $25.65 | 17,700 | — | — |
| 1993-09-16 | $23.75 | $25.79 | 10,100 | — | — |
| 1993-09-15 | $24.00 | $26.06 | 8,600 | — | — |
| 1993-09-14 | $23.63 | $25.65 | 16,000 | — | — |
| 1993-09-13 | $23.88 | $25.92 | 7,000 | — | — |
| 1993-09-10 | $24.00 | $26.06 | 4,500 | — | — |
| 1993-09-09 | $24.00 | $26.06 | 10,300 | — | — |
| 1993-09-08 | $23.88 | $25.92 | 22,800 | — | — |
| 1993-09-07 | $24.38 | $26.47 | 30,700 | — | — |
| 1993-09-03 | $24.25 | $26.33 | 20,800 | — | — |
| 1993-09-02 | $23.88 | $25.92 | 16,800 | — | — |
| 1993-09-01 | $23.75 | $25.79 | 13,600 | — | — |
| 1993-08-31 | $23.50 | $25.52 | 12,700 | — | — |
| 1993-08-30 | $22.75 | $24.70 | 44,000 | — | — |
| 1993-08-27 | $23.13 | $25.11 | 8,400 | — | — |
| 1993-08-26 | $23.00 | $24.97 | 11,100 | — | — |
| 1993-08-25 | $23.00 | $24.97 | 9,900 | — | — |
| 1993-08-24 | $22.88 | $24.84 | 18,400 | — | — |
| 1993-08-23 | $23.38 | $25.38 | 23,300 | — | — |
| 1993-08-20 | $22.75 | $24.70 | 14,900 | — | — |
| 1993-08-19 | $22.38 | $24.30 | 12,800 | — | — |
| 1993-08-18 | $22.00 | $23.89 | 32,500 | — | — |
| 1993-08-17 | $21.50 | $23.35 | 8,600 | — | — |
| 1993-08-16 | $21.38 | $23.21 | 37,900 | — | — |
| 1993-08-13 | $21.63 | $23.48 | 34,900 | — | — |
| 1993-08-12 | $21.13 | $22.94 | 21,800 | — | — |
| 1993-08-11 | $21.50 | $23.35 | 31,200 | — | — |
| 1993-08-10 | $21.38 | $23.21 | 44,500 | — | — |
| 1993-08-09 | $21.38 | $23.21 | 61,900 | — | — |
| 1993-08-06 | $21.50 | $23.35 | 24,100 | — | — |
| 1993-08-05 | $21.38 | $23.21 | 21,100 | — | — |
| 1993-08-04 | $21.25 | $23.07 | 33,000 | — | — |
| 1993-08-03 | $21.50 | $23.35 | 21,200 | — | — |
| 1993-08-02 | $21.50 | $23.35 | 20,300 | — | — |
| 1993-07-30 | $21.63 | $23.48 | 4,100 | — | — |
| 1993-07-29 | $21.50 | $23.35 | 19,300 | — | — |
| 1993-07-28 | $21.50 | $23.35 | 9,800 | — | — |
| 1993-07-27 | $21.50 | $23.35 | 12,200 | — | — |
| 1993-07-26 | $21.75 | $23.07 | 23,300 | — | — |
| 1993-07-23 | $21.38 | $22.68 | 14,100 | — | — |
| 1993-07-22 | $21.50 | $22.81 | 6,600 | — | — |
| 1993-07-21 | $21.75 | $23.07 | 4,300 | — | — |
| 1993-07-20 | $21.88 | $23.21 | 3,800 | — | — |
| 1993-07-19 | $21.63 | $22.94 | 18,500 | — | — |
| 1993-07-16 | $21.50 | $22.81 | 15,600 | — | — |
| 1993-07-15 | $21.50 | $22.81 | 19,400 | — | — |
| 1993-07-14 | $21.75 | $23.07 | 28,800 | — | — |
| 1993-07-13 | $21.63 | $22.94 | 48,400 | — | — |
| 1993-07-12 | $21.88 | $23.21 | 5,700 | — | — |
| 1993-07-09 | $22.00 | $23.34 | 9,600 | — | — |
| 1993-07-08 | $22.00 | $23.34 | 15,700 | — | — |
| 1993-07-07 | $21.88 | $23.21 | 38,800 | — | — |
| 1993-07-06 | $21.50 | $22.81 | 19,300 | — | — |
| 1993-07-02 | $21.63 | $22.94 | 30,300 | — | — |
| 1993-07-01 | $21.75 | $23.07 | 67,400 | — | — |
| 1993-06-30 | $20.88 | $22.15 | 16,100 | — | — |
| 1993-06-29 | $20.88 | $22.15 | 2,900 | — | — |
| 1993-06-28 | $20.88 | $22.15 | 9,600 | — | — |
| 1993-06-25 | $20.75 | $22.01 | 3,500 | — | — |
| 1993-06-24 | $20.88 | $22.15 | 7,900 | — | — |
| 1993-06-23 | $20.88 | $22.15 | 4,600 | — | — |
| 1993-06-22 | $20.88 | $22.15 | 7,200 | — | — |
| 1993-06-21 | $21.00 | $22.28 | 7,600 | — | — |
| 1993-06-18 | $21.00 | $22.28 | 14,400 | — | — |
| 1993-06-17 | $21.00 | $22.28 | 2,500 | — | — |
| 1993-06-16 | $21.00 | $22.28 | 6,400 | — | — |
| 1993-06-15 | $21.00 | $22.28 | 3,800 | — | — |
| 1993-06-14 | $20.88 | $22.15 | 6,900 | — | — |
| 1993-06-11 | $20.88 | $22.15 | 9,900 | — | — |
| 1993-06-10 | $20.88 | $22.15 | 3,900 | — | — |
| 1993-06-09 | $21.00 | $22.28 | 3,800 | — | — |
| 1993-06-08 | $20.88 | $22.15 | 15,900 | — | — |
| 1993-06-07 | $21.25 | $22.54 | 4,700 | — | — |
| 1993-06-04 | $20.88 | $22.15 | 14,100 | — | — |
| 1993-06-03 | $20.88 | $22.15 | 68,500 | — | — |
| 1993-06-02 | $21.25 | $22.54 | 3,000 | — | — |
| 1993-06-01 | $21.25 | $22.54 | 13,200 | — | — |
| 1993-05-28 | $21.38 | $22.68 | 2,000 | — | — |
| 1993-05-27 | $21.25 | $22.54 | 8,600 | — | — |
| 1993-05-26 | $21.13 | $22.41 | 8,000 | — | — |
| 1993-05-25 | $21.38 | $22.68 | 5,500 | — | — |
| 1993-05-24 | $21.25 | $22.54 | 7,000 | — | — |
| 1993-05-21 | $21.13 | $22.41 | 6,500 | — | — |
| 1993-05-20 | $21.25 | $22.54 | 4,600 | — | — |
| 1993-05-19 | $21.38 | $22.68 | 7,500 | — | — |
| 1993-05-18 | $21.38 | $22.68 | 15,400 | — | — |
| 1993-05-17 | $21.38 | $22.68 | 11,100 | — | — |
| 1993-05-14 | $21.63 | $22.94 | 8,800 | — | — |
| 1993-05-13 | $21.63 | $22.94 | 3,200 | — | — |
| 1993-05-12 | $21.63 | $22.94 | 54,500 | — | — |
| 1993-05-11 | $21.63 | $22.94 | 13,000 | — | — |
| 1993-05-10 | $21.63 | $22.94 | 8,900 | — | — |
| 1993-05-07 | $22.00 | $23.34 | 2,000 | — | — |
| 1993-05-06 | $22.00 | $23.34 | 5,900 | — | — |
| 1993-05-05 | $22.13 | $23.47 | 5,400 | — | — |
| 1993-05-04 | $22.00 | $23.34 | 34,700 | — | — |
| 1993-05-03 | $22.00 | $23.34 | 3,900 | — | — |
| 1993-04-30 | $21.75 | $23.07 | 5,600 | — | — |
| 1993-04-29 | $21.25 | $22.54 | 9,700 | — | — |
| 1993-04-28 | $21.50 | $22.81 | 21,000 | — | — |
| 1993-04-27 | $21.50 | $22.81 | 17,800 | — | — |
| 1993-04-26 | $22.50 | $23.34 | 20,300 | — | — |
| 1993-04-23 | $22.00 | $22.82 | 11,800 | — | — |
| 1993-04-22 | $22.50 | $23.34 | 14,600 | — | — |
| 1993-04-21 | $22.50 | $23.34 | 17,500 | — | — |
| 1993-04-20 | $22.25 | $23.08 | 26,400 | — | — |
| 1993-04-19 | $22.25 | $23.08 | 5,800 | — | — |
| 1993-04-16 | $22.13 | $22.95 | 2,600 | — | — |
| 1993-04-15 | $22.00 | $22.82 | 10,400 | — | — |
| 1993-04-14 | $22.25 | $23.08 | 21,000 | — | — |
| 1993-04-13 | $22.00 | $22.82 | 30,300 | — | — |
| 1993-04-12 | $21.75 | $22.56 | 15,700 | — | — |
| 1993-04-08 | $20.88 | $21.65 | 14,600 | — | — |
| 1993-04-07 | $20.75 | $21.52 | 18,100 | — | — |
| 1993-04-06 | $20.63 | $21.39 | 8,300 | — | — |
| 1993-04-05 | $20.63 | $21.39 | 16,600 | — | — |
| 1993-04-02 | $20.75 | $21.52 | 5,000 | — | — |
| 1993-04-01 | $21.25 | $22.04 | 4,900 | — | — |
| 1993-03-31 | $21.50 | $22.30 | 51,400 | — | — |
| 1993-03-30 | $20.75 | $21.52 | 7,600 | — | — |
| 1993-03-29 | $20.88 | $21.65 | 11,100 | — | — |
| 1993-03-26 | $20.88 | $21.65 | 14,500 | — | — |
| 1993-03-25 | $20.88 | $21.65 | 7,400 | — | — |
| 1993-03-24 | $21.00 | $21.78 | 11,400 | — | — |
| 1993-03-23 | $21.13 | $21.91 | 10,900 | — | — |
| 1993-03-22 | $21.38 | $22.17 | 9,100 | — | — |
| 1993-03-19 | $21.25 | $22.04 | 4,300 | — | — |
| 1993-03-18 | $21.75 | $22.56 | 7,800 | — | — |
| 1993-03-17 | $21.63 | $22.43 | 2,300 | — | — |
| 1993-03-16 | $21.75 | $22.56 | 11,800 | — | — |
| 1993-03-15 | $21.88 | $22.69 | 26,500 | — | — |
| 1993-03-12 | $22.00 | $22.82 | 28,000 | — | — |
| 1993-03-11 | $22.00 | $22.82 | 40,500 | — | — |
| 1993-03-10 | $22.13 | $22.95 | 67,600 | — | — |
| 1993-03-09 | $21.88 | $22.69 | 59,200 | — | — |
| 1993-03-08 | $21.38 | $22.17 | 30,500 | — | — |
| 1993-03-05 | $21.13 | $21.91 | 26,000 | — | — |
| 1993-03-04 | $21.13 | $21.91 | 26,400 | — | — |
| 1993-03-03 | $21.38 | $22.17 | 6,300 | — | — |
| 1993-03-02 | $20.63 | $21.39 | 8,300 | — | — |
| 1993-03-01 | $20.75 | $21.52 | 3,200 | — | — |
| 1993-02-26 | $20.38 | $21.14 | 4,800 | — | — |
| 1993-02-25 | $20.00 | $20.75 | 24,100 | — | — |
| 1993-02-24 | $19.88 | $20.62 | 7,200 | — | — |
| 1993-02-23 | $19.88 | $20.62 | 25,600 | — | — |
| 1993-02-22 | $20.13 | $20.88 | 16,300 | — | — |
| 1993-02-19 | $20.88 | $21.65 | 11,700 | — | — |
| 1993-02-18 | $20.88 | $21.65 | 15,300 | — | — |
| 1993-02-17 | $21.00 | $21.78 | 8,500 | — | — |
| 1993-02-16 | $21.13 | $21.91 | 14,500 | — | — |
| 1993-02-12 | $21.50 | $22.30 | 21,000 | — | — |
| 1993-02-11 | $21.25 | $22.04 | 13,100 | — | — |
| 1993-02-10 | $21.25 | $22.04 | 13,900 | — | — |
| 1993-02-09 | $21.38 | $22.17 | 3,400 | — | — |
| 1993-02-08 | $21.25 | $22.04 | 10,500 | — | — |
| 1993-02-05 | $21.25 | $22.04 | 2,600 | — | — |
| 1993-02-04 | $21.38 | $22.17 | 9,200 | — | — |
| 1993-02-03 | $21.38 | $22.17 | 10,100 | — | — |
| 1993-02-02 | $21.50 | $22.30 | 11,600 | — | — |
| 1993-02-01 | $21.25 | $22.04 | 4,400 | — | — |
| 1993-01-29 | $21.25 | $22.04 | 12,100 | — | — |
| 1993-01-28 | $21.00 | $21.78 | 9,800 | — | — |
| 1993-01-27 | $21.00 | $21.78 | 5,200 | — | — |
| 1993-01-26 | $21.63 | $21.91 | 11,500 | — | — |
| 1993-01-25 | $21.25 | $21.53 | 9,800 | — | — |
| 1993-01-22 | $21.63 | $21.91 | 15,400 | — | — |
| 1993-01-21 | $21.50 | $21.79 | 13,500 | — | — |
| 1993-01-20 | $21.50 | $21.79 | 16,000 | — | — |
| 1993-01-19 | $21.38 | $21.66 | 58,100 | — | — |
| 1993-01-18 | $21.38 | $21.66 | 8,200 | — | — |
| 1993-01-15 | $21.25 | $21.53 | 36,200 | — | — |
| 1993-01-14 | $21.38 | $21.66 | 10,000 | — | — |
| 1993-01-13 | $21.50 | $21.79 | 37,600 | — | — |
| 1993-01-12 | $21.38 | $21.66 | 37,200 | — | — |
| 1993-01-11 | $21.13 | $21.41 | 22,000 | — | — |
| 1993-01-08 | $20.75 | $21.03 | 7,900 | — | — |
| 1993-01-07 | $20.63 | $20.90 | 8,300 | — | — |
| 1993-01-06 | $20.13 | $20.39 | 10,500 | — | — |
| 1993-01-05 | $20.25 | $20.52 | 29,700 | — | — |
| 1993-01-04 | $20.25 | $20.52 | 11,600 | — | — |