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
- 1980-01-02 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 | $16.00 | $59.17 | 261,000 | — | — |
| 1993-12-30 | $16.06 | $59.40 | 261,400 | — | — |
| 1993-12-29 | $16.13 | $59.63 | 208,600 | — | — |
| 1993-12-28 | $16.13 | $59.63 | 246,200 | — | — |
| 1993-12-27 | $16.19 | $59.86 | 182,000 | — | — |
| 1993-12-23 | $16.06 | $59.40 | 311,400 | — | — |
| 1993-12-22 | $16.25 | $60.09 | 502,200 | — | — |
| 1993-12-21 | $15.94 | $58.94 | 328,200 | — | — |
| 1993-12-20 | $16.00 | $59.17 | 485,400 | — | — |
| 1993-12-17 | $15.88 | $58.70 | 741,800 | — | — |
| 1993-12-16 | $15.81 | $58.47 | 895,600 | — | — |
| 1993-12-15 | $15.63 | $57.78 | 470,000 | — | — |
| 1993-12-14 | $15.69 | $58.01 | 361,400 | — | — |
| 1993-12-13 | $15.81 | $58.47 | 497,200 | — | — |
| 1993-12-10 | $15.81 | $58.47 | 656,800 | — | — |
| 1993-12-09 | $15.75 | $58.24 | 592,200 | — | — |
| 1993-12-08 | $15.75 | $58.24 | 481,400 | — | — |
| 1993-12-07 | $16.00 | $59.17 | 623,800 | — | — |
| 1993-12-06 | $15.94 | $58.94 | 2,591,800 | — | — |
| 1993-12-03 | $15.75 | $58.24 | 555,200 | — | — |
| 1993-12-02 | $15.94 | $58.94 | 676,200 | — | — |
| 1993-12-01 | $15.88 | $58.70 | 528,800 | — | — |
| 1993-11-30 | $16.19 | $58.86 | 44,605,400 | — | — |
| 1993-11-29 | $16.25 | $59.09 | 762,600 | — | — |
| 1993-11-26 | $16.06 | $58.41 | 220,600 | — | — |
| 1993-11-24 | $16.06 | $58.41 | 390,200 | — | — |
| 1993-11-23 | $16.06 | $58.41 | 801,400 | — | — |
| 1993-11-22 | $15.88 | $57.72 | 371,200 | — | — |
| 1993-11-19 | $15.69 | $57.04 | 641,200 | — | — |
| 1993-11-18 | $15.81 | $57.50 | 333,600 | — | — |
| 1993-11-17 | $15.88 | $57.72 | 691,600 | — | — |
| 1993-11-16 | $15.88 | $57.72 | 630,000 | — | — |
| 1993-11-15 | $15.75 | $57.27 | 1,278,600 | — | — |
| 1993-11-12 | $16.00 | $58.18 | 919,400 | — | — |
| 1993-11-11 | $15.81 | $57.50 | 524,000 | — | — |
| 1993-11-10 | $15.94 | $57.95 | 852,400 | — | — |
| 1993-11-09 | $15.88 | $57.72 | 1,184,200 | — | — |
| 1993-11-08 | $15.69 | $57.04 | 631,600 | — | — |
| 1993-11-05 | $15.56 | $56.59 | 2,115,200 | — | — |
| 1993-11-04 | $15.44 | $56.13 | 1,243,000 | — | — |
| 1993-11-03 | $16.06 | $58.41 | 1,315,400 | — | — |
| 1993-11-02 | $16.56 | $60.22 | 700,200 | — | — |
| 1993-11-01 | $16.94 | $61.59 | 358,000 | — | — |
| 1993-10-29 | $16.81 | $61.13 | 311,000 | — | — |
| 1993-10-28 | $16.94 | $61.59 | 761,800 | — | — |
| 1993-10-27 | $16.88 | $61.36 | 359,000 | — | — |
| 1993-10-26 | $16.75 | $60.91 | 583,600 | — | — |
| 1993-10-25 | $16.69 | $60.68 | 615,800 | — | — |
| 1993-10-22 | $16.75 | $60.91 | 395,800 | — | — |
| 1993-10-21 | $16.81 | $61.13 | 933,000 | — | — |
| 1993-10-20 | $17.13 | $62.27 | 824,000 | — | — |
| 1993-10-19 | $17.13 | $62.27 | 328,200 | — | — |
| 1993-10-18 | $17.06 | $62.04 | 350,000 | — | — |
| 1993-10-15 | $17.25 | $62.72 | 494,800 | — | — |
| 1993-10-14 | $17.13 | $62.27 | 577,400 | — | — |
| 1993-10-13 | $16.94 | $61.59 | 350,800 | — | — |
| 1993-10-12 | $17.06 | $62.04 | 277,600 | — | — |
| 1993-10-11 | $17.19 | $62.50 | 237,200 | — | — |
| 1993-10-08 | $17.06 | $62.04 | 536,600 | — | — |
| 1993-10-07 | $16.94 | $61.59 | 692,400 | — | — |
| 1993-10-06 | $17.06 | $62.04 | 879,200 | — | — |
| 1993-10-05 | $17.31 | $62.95 | 925,400 | — | — |
| 1993-10-04 | $17.38 | $63.18 | 965,400 | — | — |
| 1993-10-01 | $17.56 | $63.86 | 612,000 | — | — |
| 1993-09-30 | $17.56 | $63.86 | 392,200 | — | — |
| 1993-09-29 | $17.50 | $63.63 | 524,600 | — | — |
| 1993-09-28 | $17.56 | $63.86 | 577,000 | — | — |
| 1993-09-27 | $17.56 | $63.86 | 1,371,000 | — | — |
| 1993-09-24 | $17.25 | $62.72 | 478,600 | — | — |
| 1993-09-23 | $17.44 | $63.41 | 386,800 | — | — |
| 1993-09-22 | $17.63 | $64.09 | 925,800 | — | — |
| 1993-09-21 | $17.56 | $63.86 | 674,600 | — | — |
| 1993-09-20 | $17.56 | $63.86 | 339,800 | — | — |
| 1993-09-17 | $17.63 | $64.09 | 1,725,600 | — | — |
| 1993-09-16 | $17.50 | $63.63 | 423,200 | — | — |
| 1993-09-15 | $17.75 | $64.54 | 412,000 | — | — |
| 1993-09-14 | $17.75 | $64.54 | 394,200 | — | — |
| 1993-09-13 | $17.81 | $64.77 | 295,800 | — | — |
| 1993-09-10 | $17.69 | $64.32 | 321,600 | — | — |
| 1993-09-09 | $17.56 | $63.86 | 372,200 | — | — |
| 1993-09-08 | $17.56 | $63.86 | 1,138,800 | — | — |
| 1993-09-07 | $17.63 | $64.09 | 1,059,200 | — | — |
| 1993-09-03 | $17.56 | $63.86 | 547,000 | — | — |
| 1993-09-02 | $17.44 | $63.41 | 1,622,000 | — | — |
| 1993-09-01 | $17.44 | $63.41 | 781,600 | — | — |
| 1993-08-31 | $18.00 | $64.47 | 1,444,400 | — | — |
| 1993-08-30 | $18.06 | $64.69 | 513,600 | — | — |
| 1993-08-27 | $18.00 | $64.47 | 492,800 | — | — |
| 1993-08-26 | $18.00 | $64.47 | 1,208,600 | — | — |
| 1993-08-25 | $17.81 | $63.80 | 481,200 | — | — |
| 1993-08-24 | $17.69 | $63.35 | 542,800 | — | — |
| 1993-08-23 | $17.44 | $62.46 | 1,167,600 | — | — |
| 1993-08-20 | $17.31 | $62.01 | 618,800 | — | — |
| 1993-08-19 | $17.38 | $62.23 | 322,200 | — | — |
| 1993-08-18 | $17.38 | $62.23 | 713,600 | — | — |
| 1993-08-17 | $17.38 | $62.23 | 1,164,800 | — | — |
| 1993-08-16 | $17.44 | $62.46 | 1,857,200 | — | — |
| 1993-08-13 | $17.56 | $62.90 | 951,800 | — | — |
| 1993-08-12 | $17.81 | $63.80 | 646,800 | — | — |
| 1993-08-11 | $17.94 | $64.25 | 297,800 | — | — |
| 1993-08-10 | $17.69 | $63.35 | 300,000 | — | — |
| 1993-08-09 | $17.75 | $63.57 | 373,800 | — | — |
| 1993-08-06 | $17.56 | $62.90 | 444,400 | — | — |
| 1993-08-05 | $17.81 | $63.80 | 526,400 | — | — |
| 1993-08-04 | $17.63 | $63.13 | 332,600 | — | — |
| 1993-08-03 | $17.69 | $63.35 | 368,600 | — | — |
| 1993-08-02 | $17.50 | $62.68 | 627,400 | — | — |
| 1993-07-30 | $17.56 | $62.90 | 344,600 | — | — |
| 1993-07-29 | $17.63 | $63.13 | 758,800 | — | — |
| 1993-07-28 | $17.38 | $62.23 | 358,400 | — | — |
| 1993-07-27 | $17.44 | $62.46 | 342,200 | — | — |
| 1993-07-26 | $17.44 | $62.46 | 372,600 | — | — |
| 1993-07-23 | $17.38 | $62.23 | 287,600 | — | — |
| 1993-07-22 | $17.38 | $62.23 | 518,600 | — | — |
| 1993-07-21 | $17.44 | $62.46 | 413,200 | — | — |
| 1993-07-20 | $17.38 | $62.23 | 257,000 | — | — |
| 1993-07-19 | $17.50 | $62.68 | 273,000 | — | — |
| 1993-07-16 | $17.44 | $62.46 | 288,200 | — | — |
| 1993-07-15 | $17.25 | $61.78 | 402,000 | — | — |
| 1993-07-14 | $17.25 | $61.78 | 1,057,600 | — | — |
| 1993-07-13 | $17.13 | $61.34 | 251,000 | — | — |
| 1993-07-12 | $17.25 | $61.78 | 263,800 | — | — |
| 1993-07-09 | $17.31 | $62.01 | 550,400 | — | — |
| 1993-07-08 | $17.38 | $62.23 | 827,000 | — | — |
| 1993-07-07 | $17.31 | $62.01 | 559,400 | — | — |
| 1993-07-06 | $17.19 | $61.56 | 1,098,800 | — | — |
| 1993-07-02 | $17.13 | $61.34 | 977,600 | — | — |
| 1993-07-01 | $17.06 | $61.11 | 369,800 | — | — |
| 1993-06-30 | $17.13 | $61.34 | 526,400 | — | — |
| 1993-06-29 | $17.13 | $61.34 | 413,200 | — | — |
| 1993-06-28 | $17.19 | $61.56 | 485,400 | — | — |
| 1993-06-25 | $17.00 | $60.89 | 413,400 | — | — |
| 1993-06-24 | $16.81 | $60.22 | 694,800 | — | — |
| 1993-06-23 | $16.69 | $59.77 | 418,000 | — | — |
| 1993-06-22 | $16.56 | $59.32 | 407,000 | — | — |
| 1993-06-21 | $16.56 | $59.32 | 229,600 | — | — |
| 1993-06-18 | $16.44 | $58.87 | 598,600 | — | — |
| 1993-06-17 | $16.56 | $59.32 | 484,800 | — | — |
| 1993-06-16 | $16.50 | $59.10 | 310,600 | — | — |
| 1993-06-15 | $16.38 | $58.65 | 260,600 | — | — |
| 1993-06-14 | $16.38 | $58.65 | 367,600 | — | — |
| 1993-06-11 | $16.31 | $58.43 | 412,800 | — | — |
| 1993-06-10 | $16.31 | $58.43 | 349,600 | — | — |
| 1993-06-09 | $16.44 | $58.87 | 351,200 | — | — |
| 1993-06-08 | $16.31 | $58.43 | 670,200 | — | — |
| 1993-06-07 | $16.50 | $59.10 | 833,000 | — | — |
| 1993-06-04 | $16.63 | $59.55 | 398,800 | — | — |
| 1993-06-03 | $16.63 | $59.55 | 246,200 | — | — |
| 1993-06-02 | $16.56 | $59.32 | 510,000 | — | — |
| 1993-06-01 | $16.56 | $59.32 | 1,164,800 | — | — |
| 1993-05-28 | $16.81 | $59.25 | 1,462,000 | — | — |
| 1993-05-27 | $16.81 | $59.25 | 497,800 | — | — |
| 1993-05-26 | $16.69 | $58.81 | 1,892,200 | — | — |
| 1993-05-25 | $16.50 | $58.15 | 894,600 | — | — |
| 1993-05-24 | $16.31 | $57.49 | 588,000 | — | — |
| 1993-05-21 | $16.38 | $57.71 | 702,600 | — | — |
| 1993-05-20 | $16.44 | $57.93 | 448,000 | — | — |
| 1993-05-19 | $16.38 | $57.71 | 1,260,000 | — | — |
| 1993-05-18 | $16.31 | $57.49 | 863,000 | — | — |
| 1993-05-17 | $16.63 | $58.59 | 1,273,400 | — | — |
| 1993-05-14 | $16.69 | $58.81 | 1,046,200 | — | — |
| 1993-05-13 | $16.75 | $59.03 | 1,155,600 | — | — |
| 1993-05-12 | $16.94 | $59.69 | 340,600 | — | — |
| 1993-05-11 | $17.13 | $60.35 | 318,200 | — | — |
| 1993-05-10 | $17.13 | $60.35 | 568,000 | — | — |
| 1993-05-07 | $17.19 | $60.57 | 288,800 | — | — |
| 1993-05-06 | $17.13 | $60.35 | 229,000 | — | — |
| 1993-05-05 | $17.25 | $60.79 | 829,200 | — | — |
| 1993-05-04 | $17.00 | $59.91 | 369,600 | — | — |
| 1993-05-03 | $16.94 | $59.69 | 418,000 | — | — |
| 1993-04-30 | $17.06 | $60.13 | 437,200 | — | — |
| 1993-04-29 | $17.13 | $60.35 | 796,600 | — | — |
| 1993-04-28 | $17.00 | $59.91 | 525,000 | — | — |
| 1993-04-27 | $16.94 | $59.69 | 577,000 | — | — |
| 1993-04-26 | $16.81 | $59.25 | 440,200 | — | — |
| 1993-04-23 | $16.81 | $59.25 | 379,000 | — | — |
| 1993-04-22 | $16.75 | $59.03 | 565,000 | — | — |
| 1993-04-21 | $17.00 | $59.91 | 397,000 | — | — |
| 1993-04-20 | $17.13 | $60.35 | 843,800 | — | — |
| 1993-04-19 | $17.25 | $60.79 | 614,600 | — | — |
| 1993-04-16 | $17.38 | $61.23 | 398,400 | — | — |
| 1993-04-15 | $17.50 | $61.67 | 352,600 | — | — |
| 1993-04-14 | $17.25 | $60.79 | 501,400 | — | — |
| 1993-04-13 | $17.25 | $60.79 | 984,800 | — | — |
| 1993-04-12 | $17.19 | $60.57 | 686,000 | — | — |
| 1993-04-08 | $16.94 | $59.69 | 480,600 | — | — |
| 1993-04-07 | $16.88 | $59.47 | 712,200 | — | — |
| 1993-04-06 | $16.69 | $58.81 | 667,200 | — | — |
| 1993-04-05 | $16.56 | $58.37 | 635,600 | — | — |
| 1993-04-02 | $16.56 | $58.37 | 414,800 | — | — |
| 1993-04-01 | $16.63 | $58.59 | 394,200 | — | — |
| 1993-03-31 | $16.75 | $59.03 | 650,200 | — | — |
| 1993-03-30 | $16.81 | $59.25 | 766,800 | — | — |
| 1993-03-29 | $16.69 | $58.81 | 398,200 | — | — |
| 1993-03-26 | $16.63 | $58.59 | 432,400 | — | — |
| 1993-03-25 | $16.69 | $58.81 | 383,200 | — | — |
| 1993-03-24 | $16.56 | $58.37 | 436,400 | — | — |
| 1993-03-23 | $16.50 | $58.15 | 451,200 | — | — |
| 1993-03-22 | $16.50 | $58.15 | 426,600 | — | — |
| 1993-03-19 | $16.63 | $58.59 | 977,600 | — | — |
| 1993-03-18 | $16.56 | $58.37 | 338,800 | — | — |
| 1993-03-17 | $16.38 | $57.71 | 591,400 | — | — |
| 1993-03-16 | $16.38 | $57.71 | 510,200 | — | — |
| 1993-03-15 | $16.44 | $57.93 | 1,121,800 | — | — |
| 1993-03-12 | $16.38 | $57.71 | 802,200 | — | — |
| 1993-03-11 | $16.31 | $57.49 | 395,000 | — | — |
| 1993-03-10 | $16.44 | $57.93 | 493,400 | — | — |
| 1993-03-09 | $16.56 | $58.37 | 746,800 | — | — |
| 1993-03-08 | $16.69 | $58.81 | 534,000 | — | — |
| 1993-03-05 | $16.50 | $58.15 | 376,400 | — | — |
| 1993-03-04 | $16.69 | $58.81 | 390,600 | — | — |
| 1993-03-03 | $16.69 | $58.81 | 899,000 | — | — |
| 1993-03-02 | $16.56 | $58.37 | 814,600 | — | — |
| 1993-03-01 | $16.63 | $57.64 | 1,748,400 | — | — |
| 1993-02-26 | $16.69 | $57.85 | 2,946,800 | — | — |
| 1993-02-25 | $16.63 | $57.64 | 506,600 | — | — |
| 1993-02-24 | $16.69 | $57.85 | 394,200 | — | — |
| 1993-02-23 | $16.69 | $57.85 | 800,800 | — | — |
| 1993-02-22 | $17.06 | $59.15 | 664,000 | — | — |
| 1993-02-19 | $16.56 | $57.42 | 557,200 | — | — |
| 1993-02-18 | $16.13 | $55.90 | 605,800 | — | — |
| 1993-02-17 | $16.13 | $55.90 | 492,400 | — | — |
| 1993-02-16 | $16.00 | $55.47 | 532,600 | — | — |
| 1993-02-12 | $16.06 | $55.69 | 204,800 | — | — |
| 1993-02-11 | $16.00 | $55.47 | 533,000 | — | — |
| 1993-02-10 | $16.06 | $55.69 | 344,000 | — | — |
| 1993-02-09 | $16.06 | $55.69 | 570,200 | — | — |
| 1993-02-08 | $16.06 | $55.69 | 490,400 | — | — |
| 1993-02-05 | $16.13 | $55.90 | 1,773,000 | — | — |
| 1993-02-04 | $16.25 | $56.34 | 625,600 | — | — |
| 1993-02-03 | $16.06 | $55.69 | 1,070,200 | — | — |
| 1993-02-02 | $16.06 | $55.69 | 502,800 | — | — |
| 1993-02-01 | $16.06 | $55.69 | 630,200 | — | — |
| 1993-01-29 | $15.88 | $55.04 | 757,400 | — | — |
| 1993-01-28 | $15.81 | $54.82 | 544,800 | — | — |
| 1993-01-27 | $15.81 | $54.82 | 508,400 | — | — |
| 1993-01-26 | $15.69 | $54.39 | 941,200 | — | — |
| 1993-01-25 | $15.81 | $54.82 | 624,000 | — | — |
| 1993-01-22 | $15.69 | $54.39 | 523,600 | — | — |
| 1993-01-21 | $15.69 | $54.39 | 605,800 | — | — |
| 1993-01-20 | $15.50 | $53.74 | 378,800 | — | — |
| 1993-01-19 | $15.56 | $53.95 | 619,800 | — | — |
| 1993-01-18 | $15.50 | $53.74 | 566,400 | — | — |
| 1993-01-15 | $15.50 | $53.74 | 469,200 | — | — |
| 1993-01-14 | $15.50 | $53.74 | 503,200 | — | — |
| 1993-01-13 | $15.31 | $53.09 | 596,800 | — | — |
| 1993-01-12 | $15.31 | $53.09 | 537,200 | — | — |
| 1993-01-11 | $15.38 | $53.30 | 837,600 | — | — |
| 1993-01-08 | $15.13 | $52.44 | 531,200 | — | — |
| 1993-01-07 | $15.25 | $52.87 | 448,000 | — | — |
| 1993-01-06 | $15.31 | $53.09 | 660,400 | — | — |
| 1993-01-05 | $15.31 | $53.09 | 470,800 | — | — |
| 1993-01-04 | $15.25 | $52.87 | 664,000 | — | — |