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
- 1992-06-16 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 | $24.38 | $24.50 | 950,400 | — | — |
| 1993-12-30 | $24.88 | $25.00 | 1,111,200 | — | — |
| 1993-12-29 | $25.38 | $25.50 | 2,260,800 | — | — |
| 1993-12-28 | $26.25 | $26.38 | 351,600 | — | — |
| 1993-12-27 | $27.75 | $27.89 | 218,300 | — | — |
| 1993-12-23 | $27.25 | $27.39 | 289,700 | — | — |
| 1993-12-22 | $27.75 | $27.89 | 450,600 | — | — |
| 1993-12-21 | $27.75 | $27.89 | 516,200 | — | — |
| 1993-12-20 | $27.13 | $27.26 | 669,200 | — | — |
| 1993-12-17 | $27.25 | $27.39 | 789,500 | — | — |
| 1993-12-16 | $27.13 | $27.26 | 482,200 | — | — |
| 1993-12-15 | $27.00 | $27.14 | 970,100 | — | — |
| 1993-12-14 | $28.00 | $28.14 | 1,088,500 | — | — |
| 1993-12-13 | $27.50 | $27.64 | 867,100 | — | — |
| 1993-12-10 | $26.38 | $26.51 | 3,673,100 | — | — |
| 1993-12-09 | $28.75 | $28.89 | 2,077,700 | — | — |
| 1993-12-08 | $28.00 | $28.14 | 2,807,100 | — | — |
| 1993-12-07 | $24.75 | $24.87 | 1,889,200 | — | — |
| 1993-12-06 | $26.13 | $26.26 | 912,900 | — | — |
| 1993-12-03 | $26.25 | $26.38 | 1,286,400 | — | — |
| 1993-12-02 | $26.13 | $26.26 | 2,017,700 | — | — |
| 1993-12-01 | $27.25 | $27.39 | 4,598,700 | — | — |
| 1993-11-30 | $29.13 | $29.27 | 1,297,900 | — | — |
| 1993-11-29 | $30.88 | $31.03 | 959,700 | — | — |
| 1993-11-26 | $30.00 | $30.15 | 323,200 | — | — |
| 1993-11-24 | $29.25 | $29.40 | 1,117,300 | — | — |
| 1993-11-23 | $27.88 | $28.02 | 1,521,000 | — | — |
| 1993-11-22 | $28.25 | $28.39 | 3,036,700 | — | — |
| 1993-11-19 | $29.88 | $30.03 | 957,400 | — | — |
| 1993-11-18 | $32.50 | $32.66 | 781,600 | — | — |
| 1993-11-17 | $32.75 | $32.92 | 1,706,600 | — | — |
| 1993-11-16 | $33.75 | $33.92 | 729,100 | — | — |
| 1993-11-15 | $35.50 | $35.68 | 735,900 | — | — |
| 1993-11-12 | $36.13 | $36.31 | 202,700 | — | — |
| 1993-11-11 | $35.63 | $35.80 | 472,500 | — | — |
| 1993-11-10 | $35.50 | $35.68 | 306,800 | — | — |
| 1993-11-09 | $35.38 | $35.53 | 573,200 | — | — |
| 1993-11-08 | $33.00 | $33.15 | 1,304,800 | — | — |
| 1993-11-05 | $31.75 | $31.89 | 1,342,800 | — | — |
| 1993-11-04 | $32.38 | $32.52 | 975,000 | — | — |
| 1993-11-03 | $34.88 | $35.03 | 296,100 | — | — |
| 1993-11-02 | $37.13 | $37.29 | 305,600 | — | — |
| 1993-11-01 | $36.88 | $37.04 | 487,800 | — | — |
| 1993-10-29 | $35.63 | $35.78 | 123,200 | — | — |
| 1993-10-28 | $35.63 | $35.78 | 246,400 | — | — |
| 1993-10-27 | $35.13 | $35.28 | 169,600 | — | — |
| 1993-10-26 | $34.38 | $34.53 | 404,400 | — | — |
| 1993-10-25 | $34.13 | $34.28 | 359,800 | — | — |
| 1993-10-22 | $35.00 | $35.16 | 335,100 | — | — |
| 1993-10-21 | $36.00 | $36.16 | 223,700 | — | — |
| 1993-10-20 | $36.63 | $36.79 | 304,500 | — | — |
| 1993-10-19 | $35.25 | $35.41 | 314,700 | — | — |
| 1993-10-18 | $37.13 | $37.29 | 290,600 | — | — |
| 1993-10-15 | $37.25 | $37.42 | 373,300 | — | — |
| 1993-10-14 | $36.25 | $36.41 | 333,100 | — | — |
| 1993-10-13 | $35.63 | $35.78 | 580,100 | — | — |
| 1993-10-12 | $34.38 | $34.53 | 200,200 | — | — |
| 1993-10-11 | $34.75 | $34.91 | 101,000 | — | — |
| 1993-10-08 | $34.00 | $34.15 | 686,100 | — | — |
| 1993-10-07 | $33.63 | $33.78 | 565,600 | — | — |
| 1993-10-06 | $34.50 | $34.65 | 173,200 | — | — |
| 1993-10-05 | $34.63 | $34.78 | 184,000 | — | — |
| 1993-10-04 | $35.13 | $35.28 | 244,800 | — | — |
| 1993-10-01 | $36.00 | $36.16 | 450,600 | — | — |
| 1993-09-30 | $34.63 | $34.78 | 212,500 | — | — |
| 1993-09-29 | $35.38 | $35.53 | 522,300 | — | — |
| 1993-09-28 | $35.38 | $35.53 | 578,000 | — | — |
| 1993-09-27 | $34.63 | $34.78 | 749,600 | — | — |
| 1993-09-24 | $35.50 | $35.66 | 712,500 | — | — |
| 1993-09-23 | $33.38 | $33.52 | 531,800 | — | — |
| 1993-09-22 | $32.63 | $32.77 | 725,000 | — | — |
| 1993-09-21 | $30.88 | $31.01 | 634,400 | — | — |
| 1993-09-20 | $31.63 | $31.77 | 443,000 | — | — |
| 1993-09-17 | $30.75 | $30.89 | 508,400 | — | — |
| 1993-09-16 | $31.00 | $31.14 | 921,800 | — | — |
| 1993-09-15 | $30.13 | $30.26 | 1,231,600 | — | — |
| 1993-09-14 | $27.25 | $27.37 | 433,900 | — | — |
| 1993-09-13 | $28.25 | $28.38 | 118,300 | — | — |
| 1993-09-10 | $28.13 | $28.25 | 740,200 | — | — |
| 1993-09-09 | $28.00 | $28.13 | 734,300 | — | — |
| 1993-09-08 | $26.50 | $26.62 | 752,700 | — | — |
| 1993-09-07 | $26.75 | $26.87 | 339,200 | — | — |
| 1993-09-03 | $28.25 | $28.38 | 102,200 | — | — |
| 1993-09-02 | $28.50 | $28.63 | 200,300 | — | — |
| 1993-09-01 | $28.50 | $28.63 | 142,900 | — | — |
| 1993-08-31 | $28.88 | $29.00 | 216,700 | — | — |
| 1993-08-30 | $28.88 | $29.00 | 227,400 | — | — |
| 1993-08-27 | $29.38 | $29.51 | 361,600 | — | — |
| 1993-08-26 | $29.75 | $29.88 | 373,000 | — | — |
| 1993-08-25 | $29.00 | $29.13 | 604,100 | — | — |
| 1993-08-24 | $27.88 | $28.00 | 772,300 | — | — |
| 1993-08-23 | $28.38 | $28.50 | 233,400 | — | — |
| 1993-08-20 | $28.63 | $28.75 | 312,600 | — | — |
| 1993-08-19 | $30.00 | $30.13 | 200,100 | — | — |
| 1993-08-18 | $29.88 | $30.01 | 411,900 | — | — |
| 1993-08-17 | $30.25 | $30.39 | 397,800 | — | — |
| 1993-08-16 | $29.63 | $29.76 | 383,100 | — | — |
| 1993-08-13 | $29.38 | $29.51 | 209,500 | — | — |
| 1993-08-12 | $30.00 | $30.13 | 392,400 | — | — |
| 1993-08-11 | $30.00 | $30.13 | 935,700 | — | — |
| 1993-08-10 | $31.13 | $31.26 | 2,539,400 | — | — |
| 1993-08-09 | $32.50 | $32.65 | 722,700 | — | — |
| 1993-08-06 | $30.88 | $30.99 | 366,700 | — | — |
| 1993-08-05 | $29.38 | $29.49 | 377,800 | — | — |
| 1993-08-04 | $28.88 | $28.99 | 255,300 | — | — |
| 1993-08-03 | $28.38 | $28.48 | 348,900 | — | — |
| 1993-08-02 | $27.50 | $27.61 | 697,400 | — | — |
| 1993-07-30 | $27.63 | $27.73 | 582,100 | — | — |
| 1993-07-29 | $28.63 | $28.73 | 448,300 | — | — |
| 1993-07-28 | $27.13 | $27.23 | 383,300 | — | — |
| 1993-07-27 | $26.25 | $26.35 | 905,400 | — | — |
| 1993-07-26 | $25.38 | $25.47 | 408,200 | — | — |
| 1993-07-23 | $24.88 | $24.97 | 311,400 | — | — |
| 1993-07-22 | $24.06 | $24.15 | 510,200 | — | — |
| 1993-07-21 | $24.00 | $24.09 | 1,364,800 | — | — |
| 1993-07-20 | $23.63 | $23.72 | 623,400 | — | — |
| 1993-07-19 | $23.75 | $23.84 | 1,069,600 | — | — |
| 1993-07-16 | $24.88 | $24.97 | 892,000 | — | — |
| 1993-07-15 | $24.50 | $24.59 | 408,400 | — | — |
| 1993-07-14 | $23.94 | $24.03 | 593,600 | — | — |
| 1993-07-13 | $23.06 | $23.15 | 573,600 | — | — |
| 1993-07-12 | $22.63 | $22.71 | 1,062,800 | — | — |
| 1993-07-09 | $22.75 | $22.84 | 140,800 | — | — |
| 1993-07-08 | $22.31 | $22.40 | 230,200 | — | — |
| 1993-07-07 | $22.44 | $22.52 | 217,400 | — | — |
| 1993-07-06 | $22.56 | $22.65 | 343,800 | — | — |
| 1993-07-02 | $23.00 | $23.09 | 166,400 | — | — |
| 1993-07-01 | $23.00 | $23.09 | 111,400 | — | — |
| 1993-06-30 | $22.81 | $22.90 | 498,400 | — | — |
| 1993-06-29 | $23.25 | $23.34 | 314,200 | — | — |
| 1993-06-28 | $23.56 | $23.65 | 529,600 | — | — |
| 1993-06-25 | $22.63 | $22.71 | 210,800 | — | — |
| 1993-06-24 | $22.31 | $22.40 | 213,400 | — | — |
| 1993-06-23 | $21.50 | $21.58 | 508,800 | — | — |
| 1993-06-22 | $21.63 | $21.71 | 520,200 | — | — |
| 1993-06-21 | $22.25 | $22.33 | 409,800 | — | — |
| 1993-06-18 | $21.69 | $21.77 | 346,800 | — | — |
| 1993-06-17 | $21.13 | $21.21 | 89,000 | — | — |
| 1993-06-16 | $21.00 | $21.08 | 423,600 | — | — |
| 1993-06-15 | $21.00 | $21.08 | 417,800 | — | — |
| 1993-06-14 | $20.88 | $20.95 | 370,800 | — | — |
| 1993-06-11 | $20.88 | $20.95 | 205,400 | — | — |
| 1993-06-10 | $20.69 | $20.77 | 944,600 | — | — |
| 1993-06-09 | $20.06 | $20.14 | 1,152,400 | — | — |
| 1993-06-08 | $18.94 | $19.01 | 549,600 | — | — |
| 1993-06-07 | $19.38 | $19.45 | 566,200 | — | — |
| 1993-06-04 | $19.31 | $19.39 | 144,200 | — | — |
| 1993-06-03 | $19.63 | $19.70 | 302,000 | — | — |
| 1993-06-02 | $19.56 | $19.64 | 344,000 | — | — |
| 1993-06-01 | $19.50 | $19.57 | 415,200 | — | — |
| 1993-05-28 | $18.88 | $18.95 | 269,200 | — | — |
| 1993-05-27 | $19.00 | $19.07 | 1,102,200 | — | — |
| 1993-05-26 | $18.25 | $18.32 | 840,000 | — | — |
| 1993-05-25 | $18.63 | $18.70 | 488,200 | — | — |
| 1993-05-24 | $19.38 | $19.45 | 621,200 | — | — |
| 1993-05-21 | $19.50 | $19.57 | 1,611,400 | — | — |
| 1993-05-20 | $18.75 | $18.82 | 1,714,000 | — | — |
| 1993-05-19 | $18.13 | $18.19 | 707,600 | — | — |
| 1993-05-18 | $17.75 | $17.82 | 622,800 | — | — |
| 1993-05-17 | $17.00 | $17.06 | 352,800 | — | — |
| 1993-05-14 | $17.00 | $17.05 | 822,400 | — | — |
| 1993-05-13 | $17.19 | $17.24 | 642,200 | — | — |
| 1993-05-12 | $17.50 | $17.56 | 443,600 | — | — |
| 1993-05-11 | $18.25 | $18.31 | 287,800 | — | — |
| 1993-05-10 | $18.25 | $18.31 | 439,600 | — | — |
| 1993-05-07 | $18.63 | $18.69 | 1,783,200 | — | — |
| 1993-05-06 | $17.19 | $17.24 | 548,400 | — | — |
| 1993-05-05 | $17.25 | $17.31 | 435,000 | — | — |
| 1993-05-04 | $16.75 | $16.80 | 374,200 | — | — |
| 1993-05-03 | $15.75 | $15.80 | 683,600 | — | — |
| 1993-04-30 | $15.50 | $15.55 | 383,000 | — | — |
| 1993-04-29 | $15.44 | $15.49 | 473,600 | — | — |
| 1993-04-28 | $14.69 | $14.73 | 194,200 | — | — |
| 1993-04-27 | $14.69 | $14.73 | 384,800 | — | — |
| 1993-04-26 | $14.69 | $14.73 | 154,800 | — | — |
| 1993-04-23 | $14.75 | $14.80 | 316,600 | — | — |
| 1993-04-22 | $14.63 | $14.67 | 1,381,800 | — | — |
| 1993-04-21 | $14.81 | $14.86 | 3,883,800 | — | — |
| 1993-04-20 | $16.00 | $16.05 | 975,600 | — | — |
| 1993-04-19 | $16.31 | $16.37 | 1,659,200 | — | — |
| 1993-04-16 | $16.81 | $16.87 | 1,161,800 | — | — |
| 1993-04-15 | $17.75 | $17.81 | 453,600 | — | — |
| 1993-04-14 | $18.38 | $18.43 | 522,800 | — | — |
| 1993-04-13 | $18.94 | $19.00 | 501,800 | — | — |
| 1993-04-12 | $18.75 | $18.81 | 1,006,000 | — | — |
| 1993-04-08 | $17.50 | $17.56 | 465,800 | — | — |
| 1993-04-07 | $16.31 | $16.37 | 605,200 | — | — |
| 1993-04-06 | $16.19 | $16.24 | 1,069,400 | — | — |
| 1993-04-05 | $16.50 | $16.55 | 623,200 | — | — |
| 1993-04-02 | $16.63 | $16.68 | 625,800 | — | — |
| 1993-04-01 | $17.06 | $17.12 | 163,800 | — | — |
| 1993-03-31 | $17.19 | $17.24 | 234,600 | — | — |
| 1993-03-30 | $17.56 | $17.62 | 308,800 | — | — |
| 1993-03-29 | $17.94 | $18.00 | 289,600 | — | — |
| 1993-03-26 | $17.44 | $17.49 | 71,800 | — | — |
| 1993-03-25 | $17.56 | $17.62 | 248,400 | — | — |
| 1993-03-24 | $17.44 | $17.49 | 539,800 | — | — |
| 1993-03-23 | $17.31 | $17.37 | 722,600 | — | — |
| 1993-03-22 | $16.88 | $16.93 | 853,600 | — | — |
| 1993-03-19 | $17.88 | $17.93 | 237,800 | — | — |
| 1993-03-18 | $17.81 | $17.87 | 220,400 | — | — |
| 1993-03-17 | $17.75 | $17.81 | 630,400 | — | — |
| 1993-03-16 | $18.00 | $18.06 | 396,400 | — | — |
| 1993-03-15 | $18.25 | $18.31 | 385,600 | — | — |
| 1993-03-12 | $17.31 | $17.37 | 542,600 | — | — |
| 1993-03-11 | $17.63 | $17.68 | 829,200 | — | — |
| 1993-03-10 | $16.88 | $16.93 | 418,400 | — | — |
| 1993-03-09 | $16.31 | $16.37 | 668,600 | — | — |
| 1993-03-08 | $15.63 | $15.68 | 209,400 | — | — |
| 1993-03-05 | $15.38 | $15.42 | 309,000 | — | — |
| 1993-03-04 | $15.63 | $15.68 | 377,200 | — | — |
| 1993-03-03 | $16.19 | $16.24 | 725,400 | — | — |
| 1993-03-02 | $15.25 | $15.30 | 589,400 | — | — |
| 1993-03-01 | $14.81 | $14.86 | 238,200 | — | — |
| 1993-02-26 | $15.44 | $15.49 | 1,129,200 | — | — |
| 1993-02-25 | $14.81 | $14.86 | 621,400 | — | — |
| 1993-02-24 | $13.56 | $13.61 | 144,800 | — | — |
| 1993-02-23 | $13.19 | $13.23 | 735,000 | — | — |
| 1993-02-22 | $13.56 | $13.61 | 288,400 | — | — |
| 1993-02-19 | $12.88 | $12.92 | 283,200 | — | — |
| 1993-02-18 | $12.56 | $12.60 | 983,800 | — | — |
| 1993-02-17 | $12.44 | $12.48 | 1,390,200 | — | — |
| 1993-02-16 | $12.81 | $12.85 | 504,200 | — | — |
| 1993-02-12 | $13.81 | $13.86 | 71,800 | — | — |
| 1993-02-11 | $13.63 | $13.66 | 641,600 | — | — |
| 1993-02-10 | $13.69 | $13.72 | 355,000 | — | — |
| 1993-02-09 | $13.88 | $13.91 | 377,000 | — | — |
| 1993-02-08 | $14.25 | $14.29 | 218,400 | — | — |
| 1993-02-05 | $14.19 | $14.22 | 281,000 | — | — |
| 1993-02-04 | $14.06 | $14.10 | 1,186,400 | — | — |
| 1993-02-03 | $13.75 | $13.78 | 1,622,800 | — | — |
| 1993-02-02 | $14.38 | $14.41 | 825,200 | — | — |
| 1993-02-01 | $15.31 | $15.35 | 742,600 | — | — |
| 1993-01-29 | $15.94 | $15.98 | 221,200 | — | — |
| 1993-01-28 | $15.25 | $15.29 | 439,600 | — | — |
| 1993-01-27 | $15.31 | $15.35 | 342,200 | — | — |
| 1993-01-26 | $15.88 | $15.91 | 246,200 | — | — |
| 1993-01-25 | $15.75 | $15.79 | 575,400 | — | — |
| 1993-01-22 | $14.13 | $14.16 | 478,600 | — | — |
| 1993-01-21 | $13.19 | $13.22 | 274,600 | — | — |
| 1993-01-20 | $13.56 | $13.60 | 153,200 | — | — |
| 1993-01-19 | $13.50 | $13.53 | 336,800 | — | — |
| 1993-01-18 | $14.00 | $14.03 | 449,200 | — | — |
| 1993-01-15 | $13.56 | $13.60 | 594,000 | — | — |
| 1993-01-14 | $13.44 | $13.47 | 483,600 | — | — |
| 1993-01-13 | $13.06 | $13.10 | 221,800 | — | — |
| 1993-01-12 | $12.88 | $12.91 | 601,400 | — | — |
| 1993-01-11 | $12.69 | $12.72 | 206,800 | — | — |
| 1993-01-08 | $12.50 | $12.53 | 616,600 | — | — |
| 1993-01-07 | $12.56 | $12.59 | 924,400 | — | — |
| 1993-01-06 | $13.00 | $13.03 | 165,000 | — | — |
| 1993-01-05 | $12.88 | $12.91 | 109,400 | — | — |
| 1993-01-04 | $12.75 | $12.78 | 301,200 | — | — |