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
- 1986-11-17 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 | $20.38 | $20.37 | 47,100 | — | — |
| 1993-12-30 | $20.75 | $20.75 | 43,900 | — | — |
| 1993-12-29 | $20.63 | $20.62 | 72,200 | — | — |
| 1993-12-28 | $20.25 | $20.25 | 29,100 | — | — |
| 1993-12-27 | $20.50 | $20.50 | 36,800 | — | — |
| 1993-12-23 | $20.88 | $20.87 | 35,600 | — | — |
| 1993-12-22 | $20.88 | $20.87 | 29,700 | — | — |
| 1993-12-21 | $21.75 | $21.75 | 21,900 | — | — |
| 1993-12-20 | $21.50 | $21.50 | 83,900 | — | — |
| 1993-12-17 | $21.88 | $21.87 | 23,200 | — | — |
| 1993-12-16 | $21.75 | $21.75 | 30,200 | — | — |
| 1993-12-15 | $22.13 | $22.12 | 126,800 | — | — |
| 1993-12-14 | $20.75 | $20.75 | 30,900 | — | — |
| 1993-12-13 | $21.00 | $21.00 | 9,000 | — | — |
| 1993-12-10 | $20.88 | $20.87 | 23,700 | — | — |
| 1993-12-09 | $21.00 | $21.00 | 31,200 | — | — |
| 1993-12-08 | $21.63 | $21.62 | 32,500 | — | — |
| 1993-12-07 | $21.38 | $21.37 | 41,100 | — | — |
| 1993-12-06 | $21.50 | $21.50 | 57,400 | — | — |
| 1993-12-03 | $21.13 | $21.12 | 57,800 | — | — |
| 1993-12-02 | $19.88 | $19.87 | 52,100 | — | — |
| 1993-12-01 | $20.00 | $20.00 | 50,300 | — | — |
| 1993-11-30 | $20.63 | $20.62 | 29,500 | — | — |
| 1993-11-29 | $20.75 | $20.75 | 32,100 | — | — |
| 1993-11-26 | $21.25 | $21.25 | 13,100 | — | — |
| 1993-11-24 | $21.50 | $21.50 | 24,900 | — | — |
| 1993-11-23 | $22.00 | $22.00 | 46,800 | — | — |
| 1993-11-22 | $21.13 | $21.12 | 71,800 | — | — |
| 1993-11-19 | $21.88 | $21.87 | 22,700 | — | — |
| 1993-11-18 | $22.50 | $22.50 | 33,200 | — | — |
| 1993-11-17 | $22.50 | $22.50 | 22,400 | — | — |
| 1993-11-16 | $22.75 | $22.75 | 26,400 | — | — |
| 1993-11-15 | $22.88 | $22.87 | 74,700 | — | — |
| 1993-11-12 | $23.50 | $23.50 | 160,600 | — | — |
| 1993-11-11 | $22.50 | $22.50 | 205,000 | — | — |
| 1993-11-10 | $21.63 | $21.62 | 54,100 | — | — |
| 1993-11-09 | $21.50 | $21.50 | 39,500 | — | — |
| 1993-11-08 | $21.63 | $21.62 | 76,500 | — | — |
| 1993-11-05 | $22.00 | $22.00 | 51,300 | — | — |
| 1993-11-04 | $22.00 | $22.00 | 37,700 | — | — |
| 1993-11-03 | $22.38 | $22.37 | 45,500 | — | — |
| 1993-11-02 | $22.75 | $22.75 | 72,200 | — | — |
| 1993-11-01 | $23.63 | $23.62 | 134,400 | — | — |
| 1993-10-29 | $22.88 | $22.87 | 65,700 | — | — |
| 1993-10-28 | $21.25 | $21.25 | 16,300 | — | — |
| 1993-10-27 | $21.25 | $21.25 | 17,500 | — | — |
| 1993-10-26 | $21.00 | $21.00 | 18,400 | — | — |
| 1993-10-25 | $21.25 | $21.25 | 51,200 | — | — |
| 1993-10-22 | $21.88 | $21.87 | 23,100 | — | — |
| 1993-10-21 | $22.50 | $22.50 | 31,100 | — | — |
| 1993-10-20 | $22.63 | $22.62 | 34,300 | — | — |
| 1993-10-19 | $23.13 | $23.12 | 55,500 | — | — |
| 1993-10-18 | $22.75 | $22.75 | 63,900 | — | — |
| 1993-10-15 | $22.50 | $22.50 | 54,500 | — | — |
| 1993-10-14 | $23.00 | $23.00 | 33,500 | — | — |
| 1993-10-13 | $23.13 | $23.12 | 42,200 | — | — |
| 1993-10-12 | $23.13 | $23.12 | 78,800 | — | — |
| 1993-10-11 | $23.00 | $23.00 | 64,600 | — | — |
| 1993-10-08 | $23.00 | $23.00 | 138,000 | — | — |
| 1993-10-07 | $22.75 | $22.75 | 62,800 | — | — |
| 1993-10-06 | $21.38 | $21.37 | 57,800 | — | — |
| 1993-10-05 | $21.75 | $21.75 | 28,700 | — | — |
| 1993-10-04 | $22.13 | $22.12 | 28,100 | — | — |
| 1993-10-01 | $22.50 | $22.50 | 35,800 | — | — |
| 1993-09-30 | $21.50 | $21.50 | 36,000 | — | — |
| 1993-09-29 | $21.75 | $21.75 | 51,600 | — | — |
| 1993-09-28 | $22.75 | $22.75 | 92,400 | — | — |
| 1993-09-27 | $22.63 | $22.62 | 118,100 | — | — |
| 1993-09-24 | $21.88 | $21.87 | 72,400 | — | — |
| 1993-09-23 | $22.50 | $22.50 | 91,900 | — | — |
| 1993-09-22 | $21.63 | $21.62 | 54,100 | — | — |
| 1993-09-21 | $21.00 | $21.00 | 61,800 | — | — |
| 1993-09-20 | $21.50 | $21.50 | 115,100 | — | — |
| 1993-09-17 | $21.25 | $21.25 | 61,000 | — | — |
| 1993-09-16 | $21.00 | $21.00 | 104,400 | — | — |
| 1993-09-15 | $21.00 | $21.00 | 83,800 | — | — |
| 1993-09-14 | $20.00 | $20.00 | 36,700 | — | — |
| 1993-09-13 | $19.88 | $19.87 | 23,200 | — | — |
| 1993-09-10 | $19.25 | $19.25 | 13,200 | — | — |
| 1993-09-09 | $19.00 | $19.00 | 11,100 | — | — |
| 1993-09-08 | $19.25 | $19.25 | 20,000 | — | — |
| 1993-09-07 | $19.50 | $19.50 | 39,100 | — | — |
| 1993-09-03 | $20.25 | $20.25 | 93,000 | — | — |
| 1993-09-02 | $18.88 | $18.87 | 58,800 | — | — |
| 1993-09-01 | $18.00 | $18.00 | 36,900 | — | — |
| 1993-08-31 | $17.63 | $17.62 | 14,300 | — | — |
| 1993-08-30 | $17.75 | $17.75 | 15,900 | — | — |
| 1993-08-27 | $17.75 | $17.75 | 7,100 | — | — |
| 1993-08-26 | $17.88 | $17.87 | 13,900 | — | — |
| 1993-08-25 | $18.00 | $18.00 | 23,400 | — | — |
| 1993-08-24 | $17.38 | $17.37 | 21,500 | — | — |
| 1993-08-23 | $17.50 | $17.50 | 17,800 | — | — |
| 1993-08-20 | $18.00 | $18.00 | 18,200 | — | — |
| 1993-08-19 | $17.75 | $17.75 | 11,300 | — | — |
| 1993-08-18 | $17.88 | $17.87 | 100,700 | — | — |
| 1993-08-17 | $18.00 | $18.00 | 9,400 | — | — |
| 1993-08-16 | $18.25 | $18.25 | 6,600 | — | — |
| 1993-08-13 | $18.13 | $18.12 | 10,500 | — | — |
| 1993-08-12 | $18.50 | $18.50 | 62,700 | — | — |
| 1993-08-11 | $18.50 | $18.50 | 31,600 | — | — |
| 1993-08-10 | $18.38 | $18.37 | 34,400 | — | — |
| 1993-08-09 | $18.13 | $18.12 | 38,700 | — | — |
| 1993-08-06 | $17.88 | $17.87 | 13,200 | — | — |
| 1993-08-05 | $18.00 | $18.00 | 14,600 | — | — |
| 1993-08-04 | $18.00 | $18.00 | 27,500 | — | — |
| 1993-08-03 | $18.00 | $18.00 | 16,900 | — | — |
| 1993-08-02 | $18.25 | $18.25 | 7,800 | — | — |
| 1993-07-30 | $18.13 | $18.12 | 8,200 | — | — |
| 1993-07-29 | $18.25 | $18.25 | 16,900 | — | — |
| 1993-07-28 | $18.75 | $18.75 | 12,100 | — | — |
| 1993-07-27 | $18.50 | $18.50 | 20,600 | — | — |
| 1993-07-26 | $19.00 | $19.00 | 24,900 | — | — |
| 1993-07-23 | $18.25 | $18.25 | 27,500 | — | — |
| 1993-07-22 | $17.88 | $17.87 | 34,000 | — | — |
| 1993-07-21 | $18.50 | $18.50 | 16,100 | — | — |
| 1993-07-20 | $18.38 | $18.37 | 35,900 | — | — |
| 1993-07-19 | $19.38 | $19.37 | 35,000 | — | — |
| 1993-07-16 | $19.50 | $19.50 | 39,200 | — | — |
| 1993-07-15 | $19.75 | $19.75 | 74,900 | — | — |
| 1993-07-14 | $19.38 | $19.37 | 228,300 | — | — |
| 1993-07-13 | $20.00 | $20.00 | 207,300 | — | — |
| 1993-07-12 | $20.75 | $20.75 | 27,700 | — | — |
| 1993-07-09 | $20.25 | $20.25 | 17,000 | — | — |
| 1993-07-08 | $20.38 | $20.37 | 27,600 | — | — |
| 1993-07-07 | $21.00 | $21.00 | 40,700 | — | — |
| 1993-07-06 | $21.63 | $21.62 | 86,500 | — | — |
| 1993-07-02 | $20.88 | $20.87 | 25,000 | — | — |
| 1993-07-01 | $20.88 | $20.87 | 50,500 | — | — |
| 1993-06-30 | $19.88 | $19.87 | 45,000 | — | — |
| 1993-06-29 | $19.75 | $19.75 | 15,800 | — | — |
| 1993-06-28 | $19.75 | $19.75 | 78,100 | — | — |
| 1993-06-25 | $19.75 | $19.75 | 11,600 | — | — |
| 1993-06-24 | $19.25 | $19.25 | 14,900 | — | — |
| 1993-06-23 | $19.63 | $19.62 | 13,600 | — | — |
| 1993-06-22 | $19.63 | $19.62 | 22,500 | — | — |
| 1993-06-21 | $19.75 | $19.75 | 56,700 | — | — |
| 1993-06-18 | $19.50 | $19.50 | 28,000 | — | — |
| 1993-06-17 | $19.38 | $19.37 | 17,300 | — | — |
| 1993-06-16 | $19.00 | $19.00 | 87,900 | — | — |
| 1993-06-15 | $19.50 | $19.50 | 25,300 | — | — |
| 1993-06-14 | $19.25 | $19.25 | 14,300 | — | — |
| 1993-06-11 | $19.50 | $19.50 | 18,000 | — | — |
| 1993-06-10 | $19.25 | $19.25 | 25,300 | — | — |
| 1993-06-09 | $19.75 | $19.75 | 14,300 | — | — |
| 1993-06-08 | $19.75 | $19.75 | 31,400 | — | — |
| 1993-06-07 | $19.63 | $19.62 | 29,200 | — | — |
| 1993-06-04 | $19.63 | $19.62 | 21,000 | — | — |
| 1993-06-03 | $19.50 | $19.50 | 21,700 | — | — |
| 1993-06-02 | $19.50 | $19.50 | 30,000 | — | — |
| 1993-06-01 | $20.25 | $20.25 | 30,000 | — | — |
| 1993-05-28 | $20.13 | $20.12 | 32,200 | — | — |
| 1993-05-27 | $20.25 | $20.25 | 17,100 | — | — |
| 1993-05-26 | $20.25 | $20.25 | 56,200 | — | — |
| 1993-05-25 | $20.50 | $20.50 | 71,600 | — | — |
| 1993-05-24 | $20.38 | $20.37 | 39,000 | — | — |
| 1993-05-21 | $19.88 | $19.87 | 93,700 | — | — |
| 1993-05-20 | $20.63 | $20.62 | 109,100 | — | — |
| 1993-05-19 | $21.00 | $21.00 | 195,300 | — | — |
| 1993-05-18 | $20.00 | $20.00 | 127,500 | — | — |
| 1993-05-17 | $19.38 | $19.37 | 97,400 | — | — |
| 1993-05-14 | $18.63 | $18.62 | 40,100 | — | — |
| 1993-05-13 | $18.13 | $18.12 | 27,700 | — | — |
| 1993-05-12 | $18.50 | $18.50 | 33,200 | — | — |
| 1993-05-11 | $18.13 | $18.12 | 42,100 | — | — |
| 1993-05-10 | $18.00 | $18.00 | 8,400 | — | — |
| 1993-05-07 | $18.00 | $18.00 | 43,000 | — | — |
| 1993-05-06 | $18.00 | $18.00 | 30,900 | — | — |
| 1993-05-05 | $18.13 | $18.12 | 23,200 | — | — |
| 1993-05-04 | $17.88 | $17.87 | 32,300 | — | — |
| 1993-05-03 | $17.75 | $17.75 | 34,600 | — | — |
| 1993-04-30 | $17.25 | $17.25 | 17,100 | — | — |
| 1993-04-29 | $17.50 | $17.50 | 71,500 | — | — |
| 1993-04-28 | $16.75 | $16.75 | 19,800 | — | — |
| 1993-04-27 | $17.00 | $17.00 | 23,800 | — | — |
| 1993-04-26 | $16.50 | $16.50 | 5,500 | — | — |
| 1993-04-23 | $16.25 | $16.25 | 26,900 | — | — |
| 1993-04-22 | $16.50 | $16.50 | 44,400 | — | — |
| 1993-04-21 | $16.38 | $16.37 | 88,100 | — | — |
| 1993-04-20 | $16.25 | $16.25 | 35,300 | — | — |
| 1993-04-19 | $16.50 | $16.50 | 31,700 | — | — |
| 1993-04-16 | $17.13 | $17.12 | 50,700 | — | — |
| 1993-04-15 | $17.13 | $17.12 | 41,900 | — | — |
| 1993-04-14 | $16.88 | $16.87 | 64,700 | — | — |
| 1993-04-13 | $16.38 | $16.37 | 31,600 | — | — |
| 1993-04-12 | $16.88 | $16.87 | 21,300 | — | — |
| 1993-04-08 | $16.63 | $16.62 | 13,300 | — | — |
| 1993-04-07 | $17.13 | $17.12 | 12,400 | — | — |
| 1993-04-06 | $17.00 | $17.00 | 36,600 | — | — |
| 1993-04-05 | $16.88 | $16.87 | 46,600 | — | — |
| 1993-04-02 | $17.38 | $17.37 | 22,800 | — | — |
| 1993-04-01 | $17.75 | $17.75 | 21,900 | — | — |
| 1993-03-31 | $17.75 | $17.75 | 15,400 | — | — |
| 1993-03-30 | $18.00 | $18.00 | 22,900 | — | — |
| 1993-03-29 | $17.75 | $17.75 | 33,000 | — | — |
| 1993-03-26 | $18.00 | $18.00 | 28,900 | — | — |
| 1993-03-25 | $18.00 | $18.00 | 27,600 | — | — |
| 1993-03-24 | $17.63 | $17.62 | 19,800 | — | — |
| 1993-03-23 | $17.63 | $17.62 | 22,200 | — | — |
| 1993-03-22 | $17.88 | $17.87 | 42,000 | — | — |
| 1993-03-19 | $18.75 | $18.75 | 54,500 | — | — |
| 1993-03-18 | $19.00 | $19.00 | 38,300 | — | — |
| 1993-03-17 | $19.25 | $19.25 | 192,700 | — | — |
| 1993-03-16 | $19.00 | $19.00 | 38,700 | — | — |
| 1993-03-15 | $19.00 | $19.00 | 58,500 | — | — |
| 1993-03-12 | $18.75 | $18.75 | 149,600 | — | — |
| 1993-03-11 | $17.75 | $17.75 | 37,300 | — | — |
| 1993-03-10 | $17.75 | $17.75 | 30,100 | — | — |
| 1993-03-09 | $17.75 | $17.75 | 54,800 | — | — |
| 1993-03-08 | $18.00 | $18.00 | 54,000 | — | — |
| 1993-03-05 | $19.13 | $19.12 | 88,700 | — | — |
| 1993-03-04 | $19.25 | $19.25 | 75,400 | — | — |
| 1993-03-03 | $18.38 | $18.37 | 28,600 | — | — |
| 1993-03-02 | $18.38 | $18.37 | 43,000 | — | — |
| 1993-03-01 | $18.63 | $18.62 | 35,900 | — | — |
| 1993-02-26 | $18.63 | $18.62 | 64,500 | — | — |
| 1993-02-25 | $19.13 | $19.12 | 89,700 | — | — |
| 1993-02-24 | $18.88 | $18.87 | 96,800 | — | — |
| 1993-02-23 | $17.88 | $17.87 | 71,700 | — | — |
| 1993-02-22 | $18.38 | $18.37 | 132,000 | — | — |
| 1993-02-19 | $18.38 | $18.37 | 52,900 | — | — |
| 1993-02-18 | $18.75 | $18.75 | 111,100 | — | — |
| 1993-02-17 | $16.88 | $16.87 | 30,600 | — | — |
| 1993-02-16 | $16.50 | $16.50 | 47,900 | — | — |
| 1993-02-12 | $16.75 | $16.75 | 41,100 | — | — |
| 1993-02-11 | $16.63 | $16.62 | 19,300 | — | — |
| 1993-02-10 | $16.38 | $16.37 | 29,800 | — | — |
| 1993-02-09 | $16.63 | $16.62 | 19,700 | — | — |
| 1993-02-08 | $16.88 | $16.87 | 18,500 | — | — |
| 1993-02-05 | $17.00 | $17.00 | 33,000 | — | — |
| 1993-02-04 | $16.88 | $16.87 | 26,800 | — | — |
| 1993-02-03 | $17.25 | $17.25 | 36,200 | — | — |
| 1993-02-02 | $17.25 | $17.25 | 20,000 | — | — |
| 1993-02-01 | $17.38 | $17.37 | 21,800 | — | — |
| 1993-01-29 | $17.38 | $17.37 | 23,200 | — | — |
| 1993-01-28 | $17.63 | $17.62 | 14,600 | — | — |
| 1993-01-27 | $18.00 | $18.00 | 25,500 | — | — |
| 1993-01-26 | $17.75 | $17.75 | 48,700 | — | — |
| 1993-01-25 | $18.38 | $18.37 | 27,600 | — | — |
| 1993-01-22 | $18.25 | $18.25 | 33,000 | — | — |
| 1993-01-21 | $18.50 | $18.50 | 47,500 | — | — |
| 1993-01-20 | $17.88 | $17.87 | 28,200 | — | — |
| 1993-01-19 | $17.75 | $17.75 | 37,900 | — | — |
| 1993-01-18 | $18.13 | $18.12 | 31,000 | — | — |
| 1993-01-15 | $18.38 | $18.37 | 52,100 | — | — |
| 1993-01-14 | $18.38 | $18.37 | 36,200 | — | — |
| 1993-01-13 | $18.13 | $18.12 | 43,000 | — | — |
| 1993-01-12 | $18.13 | $18.12 | 26,100 | — | — |
| 1993-01-11 | $18.50 | $18.50 | 52,700 | — | — |
| 1993-01-08 | $18.00 | $18.00 | 45,300 | — | — |
| 1993-01-07 | $17.50 | $17.50 | 45,500 | — | — |
| 1993-01-06 | $17.75 | $17.75 | 162,600 | — | — |
| 1993-01-05 | $18.50 | $18.50 | 64,300 | — | — |
| 1993-01-04 | $19.13 | $19.12 | 51,100 | — | — |