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 | $22.38 | $30.13 | 57,700 | — | — |
| 1993-12-30 | $22.38 | $30.13 | 131,400 | — | — |
| 1993-12-29 | $22.50 | $30.30 | 75,300 | — | — |
| 1993-12-28 | $22.88 | $30.80 | 135,200 | — | — |
| 1993-12-27 | $22.63 | $30.46 | 151,000 | — | — |
| 1993-12-23 | $22.88 | $30.80 | 752,300 | — | — |
| 1993-12-22 | $22.38 | $30.13 | 157,600 | — | — |
| 1993-12-21 | $22.25 | $29.96 | 89,700 | — | — |
| 1993-12-20 | $22.38 | $30.13 | 192,600 | — | — |
| 1993-12-17 | $22.50 | $30.30 | 101,000 | — | — |
| 1993-12-16 | $22.13 | $29.79 | 107,900 | — | — |
| 1993-12-15 | $22.13 | $29.79 | 347,500 | — | — |
| 1993-12-14 | $22.25 | $29.96 | 280,500 | — | — |
| 1993-12-13 | $21.88 | $29.45 | 155,800 | — | — |
| 1993-12-10 | $21.88 | $29.45 | 141,800 | — | — |
| 1993-12-09 | $21.75 | $29.29 | 136,000 | — | — |
| 1993-12-08 | $21.63 | $29.12 | 680,900 | — | — |
| 1993-12-07 | $21.63 | $29.12 | 424,100 | — | — |
| 1993-12-06 | $21.38 | $28.78 | 356,100 | — | — |
| 1993-12-03 | $20.88 | $28.11 | 153,100 | — | — |
| 1993-12-02 | $21.00 | $28.28 | 110,900 | — | — |
| 1993-12-01 | $21.00 | $28.28 | 211,000 | — | — |
| 1993-11-30 | $21.13 | $28.44 | 203,000 | — | — |
| 1993-11-29 | $21.63 | $29.12 | 354,400 | — | — |
| 1993-11-26 | $21.25 | $28.61 | 35,200 | — | — |
| 1993-11-24 | $21.38 | $28.78 | 89,900 | — | — |
| 1993-11-23 | $21.63 | $29.12 | 177,000 | — | — |
| 1993-11-22 | $21.25 | $28.61 | 90,900 | — | — |
| 1993-11-19 | $21.00 | $28.28 | 294,700 | — | — |
| 1993-11-18 | $21.13 | $28.44 | 209,900 | — | — |
| 1993-11-17 | $21.38 | $28.78 | 365,000 | — | — |
| 1993-11-16 | $21.25 | $28.61 | 348,500 | — | — |
| 1993-11-15 | $21.00 | $28.28 | 175,000 | — | — |
| 1993-11-12 | $21.25 | $28.61 | 229,200 | — | — |
| 1993-11-11 | $21.25 | $28.61 | 209,800 | — | — |
| 1993-11-10 | $21.38 | $28.78 | 263,300 | — | — |
| 1993-11-09 | $21.25 | $28.61 | 123,700 | — | — |
| 1993-11-08 | $21.13 | $28.44 | 80,100 | — | — |
| 1993-11-05 | $20.63 | $27.77 | 321,400 | — | — |
| 1993-11-04 | $20.50 | $27.60 | 587,100 | — | — |
| 1993-11-03 | $21.63 | $29.12 | 262,800 | — | — |
| 1993-11-02 | $22.75 | $30.63 | 323,900 | — | — |
| 1993-11-01 | $22.75 | $30.63 | 199,500 | — | — |
| 1993-10-29 | $23.00 | $30.97 | 179,200 | — | — |
| 1993-10-28 | $22.88 | $30.80 | 145,300 | — | — |
| 1993-10-27 | $22.38 | $30.13 | 205,000 | — | — |
| 1993-10-26 | $22.50 | $30.30 | 116,400 | — | — |
| 1993-10-25 | $23.00 | $30.70 | 255,100 | — | — |
| 1993-10-22 | $23.13 | $30.87 | 149,700 | — | — |
| 1993-10-21 | $23.63 | $31.53 | 1,026,800 | — | — |
| 1993-10-20 | $23.75 | $31.70 | 132,200 | — | — |
| 1993-10-19 | $24.13 | $32.20 | 270,000 | — | — |
| 1993-10-18 | $23.75 | $31.70 | 262,900 | — | — |
| 1993-10-15 | $23.75 | $31.70 | 438,800 | — | — |
| 1993-10-14 | $23.75 | $31.70 | 68,600 | — | — |
| 1993-10-13 | $23.50 | $31.37 | 108,800 | — | — |
| 1993-10-12 | $23.50 | $31.37 | 143,400 | — | — |
| 1993-10-11 | $23.88 | $31.87 | 186,400 | — | — |
| 1993-10-08 | $24.00 | $32.03 | 58,000 | — | — |
| 1993-10-07 | $23.50 | $31.37 | 231,400 | — | — |
| 1993-10-06 | $24.13 | $32.20 | 172,500 | — | — |
| 1993-10-05 | $24.00 | $32.03 | 272,100 | — | — |
| 1993-10-04 | $24.25 | $32.37 | 66,100 | — | — |
| 1993-10-01 | $24.38 | $32.54 | 48,200 | — | — |
| 1993-09-30 | $24.38 | $32.54 | 87,400 | — | — |
| 1993-09-29 | $24.25 | $32.37 | 64,900 | — | — |
| 1993-09-28 | $24.25 | $32.37 | 70,200 | — | — |
| 1993-09-27 | $24.38 | $32.54 | 789,600 | — | — |
| 1993-09-24 | $24.75 | $33.04 | 81,000 | — | — |
| 1993-09-23 | $24.50 | $32.70 | 51,600 | — | — |
| 1993-09-22 | $24.63 | $32.87 | 229,400 | — | — |
| 1993-09-21 | $24.75 | $33.04 | 166,500 | — | — |
| 1993-09-20 | $24.75 | $33.04 | 45,100 | — | — |
| 1993-09-17 | $24.63 | $32.87 | 203,400 | — | — |
| 1993-09-16 | $24.75 | $33.04 | 50,200 | — | — |
| 1993-09-15 | $24.50 | $32.70 | 100,600 | — | — |
| 1993-09-14 | $24.50 | $32.70 | 296,900 | — | — |
| 1993-09-13 | $24.75 | $33.04 | 61,800 | — | — |
| 1993-09-10 | $24.88 | $33.20 | 46,300 | — | — |
| 1993-09-09 | $24.63 | $32.87 | 184,400 | — | — |
| 1993-09-08 | $24.50 | $32.70 | 226,800 | — | — |
| 1993-09-07 | $24.50 | $32.70 | 231,100 | — | — |
| 1993-09-03 | $24.88 | $33.20 | 76,100 | — | — |
| 1993-09-02 | $24.75 | $33.04 | 279,300 | — | — |
| 1993-09-01 | $24.75 | $33.04 | 82,300 | — | — |
| 1993-08-31 | $24.75 | $33.04 | 168,400 | — | — |
| 1993-08-30 | $24.75 | $33.04 | 112,800 | — | — |
| 1993-08-27 | $24.63 | $32.87 | 840,200 | — | — |
| 1993-08-26 | $24.50 | $32.70 | 149,700 | — | — |
| 1993-08-25 | $24.50 | $32.70 | 251,400 | — | — |
| 1993-08-24 | $24.88 | $33.20 | 136,500 | — | — |
| 1993-08-23 | $24.88 | $33.20 | 178,600 | — | — |
| 1993-08-20 | $25.00 | $33.37 | 167,800 | — | — |
| 1993-08-19 | $25.00 | $33.37 | 233,000 | — | — |
| 1993-08-18 | $24.88 | $33.20 | 253,300 | — | — |
| 1993-08-17 | $24.88 | $33.20 | 143,000 | — | — |
| 1993-08-16 | $24.25 | $32.37 | 90,800 | — | — |
| 1993-08-13 | $24.13 | $32.20 | 371,800 | — | — |
| 1993-08-12 | $24.25 | $32.37 | 508,400 | — | — |
| 1993-08-11 | $24.25 | $32.37 | 287,600 | — | — |
| 1993-08-10 | $24.25 | $32.37 | 294,500 | — | — |
| 1993-08-09 | $24.38 | $32.54 | 108,800 | — | — |
| 1993-08-06 | $24.38 | $32.54 | 164,200 | — | — |
| 1993-08-05 | $24.50 | $32.70 | 105,600 | — | — |
| 1993-08-04 | $24.25 | $32.37 | 519,200 | — | — |
| 1993-08-03 | $24.50 | $32.70 | 136,300 | — | — |
| 1993-08-02 | $24.50 | $32.70 | 102,600 | — | — |
| 1993-07-30 | $24.50 | $32.70 | 112,700 | — | — |
| 1993-07-29 | $24.38 | $32.54 | 399,900 | — | — |
| 1993-07-28 | $24.25 | $32.37 | 113,400 | — | — |
| 1993-07-27 | $24.00 | $32.03 | 142,000 | — | — |
| 1993-07-26 | $23.88 | $31.87 | 121,500 | — | — |
| 1993-07-23 | $23.88 | $31.87 | 324,100 | — | — |
| 1993-07-22 | $23.88 | $31.87 | 265,200 | — | — |
| 1993-07-21 | $23.88 | $31.87 | 111,700 | — | — |
| 1993-07-20 | $23.63 | $31.53 | 256,600 | — | — |
| 1993-07-19 | $23.75 | $31.70 | 154,100 | — | — |
| 1993-07-16 | $23.75 | $31.70 | 151,900 | — | — |
| 1993-07-15 | $23.75 | $31.70 | 187,100 | — | — |
| 1993-07-14 | $23.75 | $31.70 | 84,000 | — | — |
| 1993-07-13 | $23.75 | $31.70 | 103,600 | — | — |
| 1993-07-12 | $23.63 | $31.53 | 80,400 | — | — |
| 1993-07-09 | $23.75 | $31.70 | 28,700 | — | — |
| 1993-07-08 | $23.75 | $31.70 | 53,900 | — | — |
| 1993-07-07 | $23.75 | $31.70 | 210,800 | — | — |
| 1993-07-06 | $23.50 | $31.37 | 278,500 | — | — |
| 1993-07-02 | $23.38 | $31.20 | 185,900 | — | — |
| 1993-07-01 | $23.25 | $31.03 | 132,400 | — | — |
| 1993-06-30 | $23.13 | $30.87 | 163,900 | — | — |
| 1993-06-29 | $23.25 | $31.03 | 321,800 | — | — |
| 1993-06-28 | $23.00 | $30.70 | 312,900 | — | — |
| 1993-06-25 | $22.88 | $30.53 | 243,500 | — | — |
| 1993-06-24 | $23.13 | $30.87 | 289,600 | — | — |
| 1993-06-23 | $23.38 | $31.20 | 106,200 | — | — |
| 1993-06-22 | $23.13 | $30.87 | 91,400 | — | — |
| 1993-06-21 | $23.00 | $30.70 | 54,100 | — | — |
| 1993-06-18 | $23.00 | $30.70 | 98,400 | — | — |
| 1993-06-17 | $23.00 | $30.70 | 153,400 | — | — |
| 1993-06-16 | $23.13 | $30.87 | 171,400 | — | — |
| 1993-06-15 | $22.50 | $30.03 | 83,600 | — | — |
| 1993-06-14 | $21.88 | $29.20 | 155,500 | — | — |
| 1993-06-11 | $22.50 | $30.03 | 204,800 | — | — |
| 1993-06-10 | $22.25 | $29.70 | 28,500 | — | — |
| 1993-06-09 | $22.25 | $29.70 | 95,700 | — | — |
| 1993-06-08 | $22.25 | $29.70 | 96,200 | — | — |
| 1993-06-07 | $22.25 | $29.70 | 47,000 | — | — |
| 1993-06-04 | $22.38 | $29.87 | 56,100 | — | — |
| 1993-06-03 | $22.25 | $29.70 | 34,900 | — | — |
| 1993-06-02 | $22.38 | $29.87 | 243,500 | — | — |
| 1993-06-01 | $22.25 | $29.70 | 203,100 | — | — |
| 1993-05-28 | $22.13 | $29.53 | 97,800 | — | — |
| 1993-05-27 | $22.13 | $29.53 | 152,200 | — | — |
| 1993-05-26 | $22.13 | $29.53 | 368,700 | — | — |
| 1993-05-25 | $22.00 | $29.37 | 194,000 | — | — |
| 1993-05-24 | $21.75 | $29.03 | 205,400 | — | — |
| 1993-05-21 | $21.88 | $29.20 | 108,900 | — | — |
| 1993-05-20 | $21.75 | $29.03 | 147,400 | — | — |
| 1993-05-19 | $21.38 | $28.53 | 220,900 | — | — |
| 1993-05-18 | $21.38 | $28.53 | 47,000 | — | — |
| 1993-05-17 | $21.50 | $28.70 | 72,000 | — | — |
| 1993-05-14 | $21.50 | $28.70 | 97,400 | — | — |
| 1993-05-13 | $22.00 | $29.37 | 127,700 | — | — |
| 1993-05-12 | $22.25 | $29.70 | 156,800 | — | — |
| 1993-05-11 | $22.00 | $29.37 | 154,200 | — | — |
| 1993-05-10 | $21.88 | $29.20 | 46,100 | — | — |
| 1993-05-07 | $21.88 | $29.20 | 67,000 | — | — |
| 1993-05-06 | $22.00 | $29.37 | 216,200 | — | — |
| 1993-05-05 | $21.88 | $29.20 | 267,400 | — | — |
| 1993-05-04 | $22.38 | $29.87 | 65,700 | — | — |
| 1993-05-03 | $22.25 | $29.70 | 136,800 | — | — |
| 1993-04-30 | $22.13 | $29.53 | 59,300 | — | — |
| 1993-04-29 | $21.88 | $29.20 | 119,100 | — | — |
| 1993-04-28 | $21.75 | $29.03 | 130,700 | — | — |
| 1993-04-27 | $21.88 | $29.20 | 85,000 | — | — |
| 1993-04-26 | $21.75 | $29.03 | 92,700 | — | — |
| 1993-04-23 | $21.75 | $29.03 | 53,000 | — | — |
| 1993-04-22 | $22.00 | $29.37 | 69,300 | — | — |
| 1993-04-21 | $21.88 | $29.20 | 121,900 | — | — |
| 1993-04-20 | $22.00 | $29.37 | 189,300 | — | — |
| 1993-04-19 | $22.25 | $29.70 | 110,400 | — | — |
| 1993-04-16 | $22.38 | $29.87 | 62,500 | — | — |
| 1993-04-15 | $22.38 | $29.87 | 164,400 | — | — |
| 1993-04-14 | $21.88 | $29.20 | 172,100 | — | — |
| 1993-04-13 | $21.63 | $28.86 | 213,700 | — | — |
| 1993-04-12 | $21.50 | $28.70 | 164,900 | — | — |
| 1993-04-08 | $21.63 | $28.86 | 133,900 | — | — |
| 1993-04-07 | $21.25 | $28.36 | 120,800 | — | — |
| 1993-04-06 | $21.13 | $28.20 | 251,700 | — | — |
| 1993-04-05 | $21.13 | $28.20 | 141,000 | — | — |
| 1993-04-02 | $21.13 | $28.20 | 202,800 | — | — |
| 1993-04-01 | $21.63 | $28.86 | 100,200 | — | — |
| 1993-03-31 | $21.63 | $28.86 | 178,500 | — | — |
| 1993-03-30 | $21.38 | $28.53 | 118,900 | — | — |
| 1993-03-29 | $21.63 | $28.86 | 189,200 | — | — |
| 1993-03-26 | $21.63 | $28.86 | 354,700 | — | — |
| 1993-03-25 | $21.63 | $28.86 | 642,000 | — | — |
| 1993-03-24 | $21.50 | $28.70 | 354,100 | — | — |
| 1993-03-23 | $21.50 | $28.70 | 448,200 | — | — |
| 1993-03-22 | $21.13 | $28.20 | 51,800 | — | — |
| 1993-03-19 | $21.38 | $28.53 | 47,500 | — | — |
| 1993-03-18 | $21.25 | $28.36 | 107,700 | — | — |
| 1993-03-17 | $21.00 | $28.03 | 127,400 | — | — |
| 1993-03-16 | $21.38 | $28.53 | 54,800 | — | — |
| 1993-03-15 | $21.38 | $28.53 | 125,300 | — | — |
| 1993-03-12 | $21.38 | $28.53 | 721,400 | — | — |
| 1993-03-11 | $21.63 | $28.86 | 150,400 | — | — |
| 1993-03-10 | $21.75 | $29.03 | 128,500 | — | — |
| 1993-03-09 | $21.75 | $29.03 | 57,800 | — | — |
| 1993-03-08 | $21.50 | $28.70 | 269,800 | — | — |
| 1993-03-05 | $21.75 | $29.03 | 285,000 | — | — |
| 1993-03-04 | $21.75 | $29.03 | 140,300 | — | — |
| 1993-03-03 | $21.75 | $29.03 | 242,500 | — | — |
| 1993-03-02 | $21.75 | $29.03 | 103,200 | — | — |
| 1993-03-01 | $21.75 | $29.03 | 60,500 | — | — |
| 1993-02-26 | $21.50 | $28.70 | 30,900 | — | — |
| 1993-02-25 | $21.50 | $28.70 | 67,800 | — | — |
| 1993-02-24 | $21.50 | $28.70 | 87,300 | — | — |
| 1993-02-23 | $21.50 | $28.70 | 210,200 | — | — |
| 1993-02-22 | $21.13 | $28.20 | 68,900 | — | — |
| 1993-02-19 | $20.88 | $27.86 | 44,400 | — | — |
| 1993-02-18 | $20.88 | $27.86 | 109,500 | — | — |
| 1993-02-17 | $20.75 | $27.70 | 94,200 | — | — |
| 1993-02-16 | $20.63 | $27.53 | 63,400 | — | — |
| 1993-02-12 | $20.75 | $27.70 | 62,600 | — | — |
| 1993-02-11 | $20.88 | $27.86 | 176,100 | — | — |
| 1993-02-10 | $20.50 | $27.36 | 61,300 | — | — |
| 1993-02-09 | $20.75 | $27.70 | 140,900 | — | — |
| 1993-02-08 | $20.75 | $27.70 | 157,300 | — | — |
| 1993-02-05 | $20.88 | $27.86 | 287,800 | — | — |
| 1993-02-04 | $21.00 | $28.03 | 129,700 | — | — |
| 1993-02-03 | $20.63 | $27.53 | 196,900 | — | — |
| 1993-02-02 | $20.38 | $27.20 | 61,400 | — | — |
| 1993-02-01 | $20.38 | $27.20 | 268,200 | — | — |
| 1993-01-29 | $20.25 | $27.03 | 2,076,500 | — | — |
| 1993-01-28 | $20.00 | $26.70 | 40,500 | — | — |
| 1993-01-27 | $20.00 | $26.70 | 158,600 | — | — |
| 1993-01-26 | $20.13 | $26.86 | 152,400 | — | — |
| 1993-01-25 | $20.25 | $27.03 | 242,500 | — | — |
| 1993-01-22 | $20.25 | $27.03 | 33,000 | — | — |
| 1993-01-21 | $20.13 | $26.86 | 48,400 | — | — |
| 1993-01-20 | $20.13 | $26.86 | 51,800 | — | — |
| 1993-01-19 | $20.38 | $27.20 | 34,800 | — | — |
| 1993-01-18 | $20.13 | $26.86 | 78,900 | — | — |
| 1993-01-15 | $20.38 | $27.20 | 41,500 | — | — |
| 1993-01-14 | $20.25 | $27.03 | 54,800 | — | — |
| 1993-01-13 | $20.13 | $26.86 | 94,900 | — | — |
| 1993-01-12 | $20.13 | $26.86 | 190,000 | — | — |
| 1993-01-11 | $19.88 | $26.53 | 74,200 | — | — |
| 1993-01-08 | $20.00 | $26.70 | 40,400 | — | — |
| 1993-01-07 | $20.13 | $26.86 | 119,100 | — | — |
| 1993-01-06 | $20.00 | $26.70 | 242,200 | — | — |
| 1993-01-05 | $20.00 | $26.70 | 50,100 | — | — |
| 1993-01-04 | $20.00 | $26.70 | 139,300 | — | — |