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
- 1989-12-08 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 | $24.22 | $24.22 | 443,200 | — | — |
| 1993-12-30 | $24.22 | $24.22 | 513,600 | — | — |
| 1993-12-29 | $24.06 | $24.06 | 689,120 | — | — |
| 1993-12-28 | $24.06 | $24.06 | 276,800 | — | — |
| 1993-12-27 | $24.22 | $24.22 | 128,160 | — | — |
| 1993-12-23 | $24.22 | $24.22 | 223,520 | — | — |
| 1993-12-22 | $24.06 | $24.06 | 674,240 | — | — |
| 1993-12-21 | $24.22 | $24.22 | 241,920 | — | — |
| 1993-12-20 | $25.16 | $25.16 | 494,400 | — | — |
| 1993-12-17 | $24.84 | $24.84 | 684,160 | — | — |
| 1993-12-16 | $24.38 | $24.38 | 313,120 | — | — |
| 1993-12-15 | $24.22 | $24.22 | 215,520 | — | — |
| 1993-12-14 | $23.98 | $23.98 | 502,720 | — | — |
| 1993-12-13 | $24.84 | $24.84 | 291,200 | — | — |
| 1993-12-10 | $25.00 | $25.00 | 319,840 | — | — |
| 1993-12-09 | $24.69 | $24.69 | 103,680 | — | — |
| 1993-12-08 | $25.00 | $25.00 | 195,520 | — | — |
| 1993-12-07 | $25.00 | $25.00 | 347,200 | — | — |
| 1993-12-06 | $25.08 | $25.08 | 490,080 | — | — |
| 1993-12-03 | $25.16 | $25.16 | 654,560 | — | — |
| 1993-12-02 | $25.00 | $25.00 | 632,640 | — | — |
| 1993-12-01 | $24.53 | $24.53 | 643,200 | — | — |
| 1993-11-30 | $23.91 | $23.91 | 527,360 | — | — |
| 1993-11-29 | $23.83 | $23.83 | 996,160 | — | — |
| 1993-11-26 | $24.77 | $24.77 | 414,560 | — | — |
| 1993-11-24 | $24.22 | $24.22 | 1,183,840 | — | — |
| 1993-11-23 | $23.75 | $23.75 | 925,920 | — | — |
| 1993-11-22 | $21.72 | $21.72 | 653,440 | — | — |
| 1993-11-19 | $22.19 | $22.19 | 1,031,040 | — | — |
| 1993-11-18 | $21.72 | $21.72 | 1,182,720 | — | — |
| 1993-11-17 | $22.73 | $22.73 | 768,000 | — | — |
| 1993-11-16 | $23.44 | $23.44 | 1,523,520 | — | — |
| 1993-11-15 | $23.44 | $23.44 | 592,000 | — | — |
| 1993-11-12 | $24.61 | $24.61 | 646,400 | — | — |
| 1993-11-11 | $24.38 | $24.38 | 578,080 | — | — |
| 1993-11-10 | $24.69 | $24.69 | 999,360 | — | — |
| 1993-11-09 | $23.36 | $23.36 | 765,920 | — | — |
| 1993-11-08 | $23.44 | $23.44 | 1,258,880 | — | — |
| 1993-11-05 | $23.75 | $23.75 | 969,440 | — | — |
| 1993-11-04 | $24.06 | $24.06 | 714,720 | — | — |
| 1993-11-03 | $25.63 | $25.63 | 844,320 | — | — |
| 1993-11-02 | $25.63 | $25.63 | 678,560 | — | — |
| 1993-11-01 | $24.92 | $24.92 | 716,000 | — | — |
| 1993-10-29 | $24.84 | $24.84 | 305,600 | — | — |
| 1993-10-28 | $24.53 | $24.53 | 931,680 | — | — |
| 1993-10-27 | $25.16 | $25.16 | 439,840 | — | — |
| 1993-10-26 | $24.61 | $24.61 | 706,880 | — | — |
| 1993-10-25 | $25.16 | $25.16 | 1,081,120 | — | — |
| 1993-10-22 | $25.94 | $25.94 | 580,000 | — | — |
| 1993-10-21 | $25.94 | $25.94 | 1,366,560 | — | — |
| 1993-10-20 | $25.63 | $25.63 | 545,760 | — | — |
| 1993-10-19 | $25.16 | $25.16 | 456,000 | — | — |
| 1993-10-18 | $26.09 | $26.09 | 524,320 | — | — |
| 1993-10-15 | $27.03 | $27.03 | 714,880 | — | — |
| 1993-10-14 | $27.34 | $27.34 | 771,200 | — | — |
| 1993-10-13 | $26.25 | $26.25 | 767,040 | — | — |
| 1993-10-12 | $26.02 | $26.02 | 1,945,440 | — | — |
| 1993-10-11 | $25.31 | $25.31 | 234,400 | — | — |
| 1993-10-08 | $25.31 | $25.31 | 614,880 | — | — |
| 1993-10-07 | $25.00 | $25.00 | 599,360 | — | — |
| 1993-10-06 | $25.08 | $25.08 | 589,120 | — | — |
| 1993-10-05 | $24.92 | $24.92 | 480,160 | — | — |
| 1993-10-04 | $25.63 | $25.63 | 450,080 | — | — |
| 1993-10-01 | $25.16 | $25.16 | 605,920 | — | — |
| 1993-09-30 | $25.31 | $25.31 | 846,720 | — | — |
| 1993-09-29 | $24.92 | $24.92 | 1,005,440 | — | — |
| 1993-09-28 | $24.22 | $24.22 | 389,760 | — | — |
| 1993-09-27 | $24.06 | $24.06 | 260,800 | — | — |
| 1993-09-24 | $23.44 | $23.44 | 274,080 | — | — |
| 1993-09-23 | $23.91 | $23.91 | 550,880 | — | — |
| 1993-09-22 | $23.05 | $23.05 | 641,600 | — | — |
| 1993-09-21 | $22.66 | $22.66 | 512,480 | — | — |
| 1993-09-20 | $22.81 | $22.81 | 563,360 | — | — |
| 1993-09-17 | $23.13 | $23.13 | 397,760 | — | — |
| 1993-09-16 | $23.75 | $23.75 | 546,560 | — | — |
| 1993-09-15 | $23.28 | $23.28 | 1,232,800 | — | — |
| 1993-09-14 | $21.72 | $21.72 | 1,008,480 | — | — |
| 1993-09-13 | $23.13 | $23.13 | 479,520 | — | — |
| 1993-09-10 | $23.28 | $23.28 | 244,640 | — | — |
| 1993-09-09 | $23.44 | $23.44 | 1,408,960 | — | — |
| 1993-09-08 | $22.89 | $22.89 | 1,639,200 | — | — |
| 1993-09-07 | $22.50 | $22.50 | 784,800 | — | — |
| 1993-09-03 | $24.84 | $24.84 | 123,200 | — | — |
| 1993-09-02 | $24.84 | $24.84 | 450,720 | — | — |
| 1993-09-01 | $24.84 | $24.84 | 236,160 | — | — |
| 1993-08-31 | $24.38 | $24.38 | 402,720 | — | — |
| 1993-08-30 | $24.22 | $24.22 | 326,400 | — | — |
| 1993-08-27 | $23.59 | $23.59 | 482,560 | — | — |
| 1993-08-26 | $23.75 | $23.75 | 227,040 | — | — |
| 1993-08-25 | $23.67 | $23.67 | 423,040 | — | — |
| 1993-08-24 | $24.53 | $24.53 | 237,600 | — | — |
| 1993-08-23 | $25.00 | $25.00 | 372,160 | — | — |
| 1993-08-20 | $24.77 | $24.77 | 413,920 | — | — |
| 1993-08-19 | $24.06 | $24.06 | 473,440 | — | — |
| 1993-08-18 | $24.77 | $24.77 | 987,520 | — | — |
| 1993-08-17 | $24.06 | $24.06 | 356,000 | — | — |
| 1993-08-16 | $23.91 | $23.91 | 395,520 | — | — |
| 1993-08-13 | $23.20 | $23.20 | 445,440 | — | — |
| 1993-08-12 | $22.50 | $22.50 | 621,440 | — | — |
| 1993-08-11 | $22.73 | $22.73 | 270,560 | — | — |
| 1993-08-10 | $22.81 | $22.81 | 365,280 | — | — |
| 1993-08-09 | $22.97 | $22.97 | 312,800 | — | — |
| 1993-08-06 | $23.75 | $23.75 | 1,180,640 | — | — |
| 1993-08-05 | $23.13 | $23.13 | 876,320 | — | — |
| 1993-08-04 | $22.66 | $22.66 | 432,640 | — | — |
| 1993-08-03 | $22.19 | $22.19 | 99,200 | — | — |
| 1993-08-02 | $22.03 | $22.03 | 400,480 | — | — |
| 1993-07-30 | $21.88 | $21.88 | 201,760 | — | — |
| 1993-07-29 | $22.19 | $22.19 | 316,800 | — | — |
| 1993-07-28 | $22.19 | $22.19 | 563,680 | — | — |
| 1993-07-27 | $21.25 | $21.25 | 219,840 | — | — |
| 1993-07-26 | $21.25 | $21.25 | 363,520 | — | — |
| 1993-07-23 | $21.33 | $21.33 | 254,560 | — | — |
| 1993-07-22 | $20.47 | $20.47 | 384,160 | — | — |
| 1993-07-21 | $21.17 | $21.17 | 582,560 | — | — |
| 1993-07-20 | $21.17 | $21.17 | 766,880 | — | — |
| 1993-07-19 | $20.70 | $20.70 | 401,760 | — | — |
| 1993-07-16 | $21.25 | $21.25 | 1,356,160 | — | — |
| 1993-07-15 | $21.88 | $21.88 | 1,096,640 | — | — |
| 1993-07-14 | $22.66 | $22.66 | 798,240 | — | — |
| 1993-07-13 | $22.97 | $22.97 | 1,679,360 | — | — |
| 1993-07-12 | $21.72 | $21.72 | 447,040 | — | — |
| 1993-07-09 | $21.41 | $21.41 | 880,960 | — | — |
| 1993-07-08 | $20.31 | $20.31 | 360,000 | — | — |
| 1993-07-07 | $19.61 | $19.61 | 407,200 | — | — |
| 1993-07-06 | $20.31 | $20.31 | 241,760 | — | — |
| 1993-07-02 | $20.31 | $20.31 | 303,360 | — | — |
| 1993-07-01 | $20.78 | $20.78 | 795,680 | — | — |
| 1993-06-30 | $20.00 | $20.00 | 1,264,320 | — | — |
| 1993-06-29 | $20.16 | $20.16 | 1,140,640 | — | — |
| 1993-06-28 | $20.16 | $20.16 | 1,029,600 | — | — |
| 1993-06-25 | $18.91 | $18.91 | 550,560 | — | — |
| 1993-06-24 | $18.44 | $18.44 | 459,360 | — | — |
| 1993-06-23 | $18.59 | $18.59 | 283,040 | — | — |
| 1993-06-22 | $18.59 | $18.59 | 815,040 | — | — |
| 1993-06-21 | $18.13 | $18.13 | 430,560 | — | — |
| 1993-06-18 | $18.44 | $18.44 | 398,720 | — | — |
| 1993-06-17 | $19.06 | $19.06 | 643,680 | — | — |
| 1993-06-16 | $18.28 | $18.28 | 334,720 | — | — |
| 1993-06-15 | $18.75 | $18.75 | 626,720 | — | — |
| 1993-06-14 | $18.75 | $18.75 | 848,480 | — | — |
| 1993-06-11 | $18.28 | $18.28 | 950,240 | — | — |
| 1993-06-10 | $17.66 | $17.66 | 684,000 | — | — |
| 1993-06-09 | $17.66 | $17.66 | 711,200 | — | — |
| 1993-06-08 | $18.05 | $18.05 | 643,680 | — | — |
| 1993-06-07 | $17.97 | $17.97 | 670,720 | — | — |
| 1993-06-04 | $19.14 | $19.14 | 174,080 | — | — |
| 1993-06-03 | $19.69 | $19.69 | 460,160 | — | — |
| 1993-06-02 | $20.00 | $20.00 | 390,240 | — | — |
| 1993-06-01 | $20.16 | $20.16 | 593,440 | — | — |
| 1993-05-28 | $20.63 | $20.63 | 327,040 | — | — |
| 1993-05-27 | $20.23 | $20.23 | 1,144,000 | — | — |
| 1993-05-26 | $21.02 | $21.02 | 846,240 | — | — |
| 1993-05-25 | $20.31 | $20.31 | 376,480 | — | — |
| 1993-05-24 | $21.09 | $21.09 | 707,680 | — | — |
| 1993-05-21 | $20.39 | $20.39 | 1,037,280 | — | — |
| 1993-05-20 | $20.63 | $20.63 | 3,127,520 | — | — |
| 1993-05-19 | $19.06 | $19.06 | 792,480 | — | — |
| 1993-05-18 | $18.75 | $18.75 | 600,160 | — | — |
| 1993-05-17 | $18.67 | $18.67 | 247,680 | — | — |
| 1993-05-14 | $18.28 | $18.28 | 442,560 | — | — |
| 1993-05-13 | $18.59 | $18.59 | 544,000 | — | — |
| 1993-05-12 | $19.06 | $19.06 | 671,040 | — | — |
| 1993-05-11 | $18.91 | $18.91 | 397,760 | — | — |
| 1993-05-10 | $18.75 | $18.75 | 756,960 | — | — |
| 1993-05-07 | $18.59 | $18.59 | 450,400 | — | — |
| 1993-05-06 | $18.59 | $18.59 | 763,520 | — | — |
| 1993-05-05 | $19.14 | $19.14 | 978,240 | — | — |
| 1993-05-04 | $18.44 | $18.44 | 1,349,600 | — | — |
| 1993-05-03 | $17.97 | $17.97 | 921,760 | — | — |
| 1993-04-30 | $17.34 | $17.34 | 1,023,040 | — | — |
| 1993-04-29 | $16.72 | $16.72 | 380,480 | — | — |
| 1993-04-28 | $16.56 | $16.56 | 627,520 | — | — |
| 1993-04-27 | $15.63 | $15.63 | 1,081,760 | — | — |
| 1993-04-26 | $16.09 | $16.09 | 850,880 | — | — |
| 1993-04-23 | $16.25 | $16.25 | 1,099,520 | — | — |
| 1993-04-22 | $16.56 | $16.56 | 1,410,400 | — | — |
| 1993-04-21 | $15.00 | $15.00 | 2,300,480 | — | — |
| 1993-04-20 | $14.53 | $14.53 | 1,753,280 | — | — |
| 1993-04-19 | $15.00 | $15.00 | 1,907,680 | — | — |
| 1993-04-16 | $16.25 | $16.25 | 905,280 | — | — |
| 1993-04-15 | $16.88 | $16.88 | 1,320,000 | — | — |
| 1993-04-14 | $17.81 | $17.81 | 884,160 | — | — |
| 1993-04-13 | $17.03 | $17.03 | 879,040 | — | — |
| 1993-04-12 | $16.09 | $16.09 | 727,840 | — | — |
| 1993-04-08 | $15.94 | $15.94 | 704,960 | — | — |
| 1993-04-07 | $16.09 | $16.09 | 532,800 | — | — |
| 1993-04-06 | $16.41 | $16.41 | 973,920 | — | — |
| 1993-04-05 | $16.88 | $16.88 | 601,760 | — | — |
| 1993-04-02 | $17.19 | $17.19 | 489,440 | — | — |
| 1993-04-01 | $18.44 | $18.44 | 564,320 | — | — |
| 1993-03-31 | $17.97 | $17.97 | 495,680 | — | — |
| 1993-03-30 | $17.81 | $17.81 | 501,280 | — | — |
| 1993-03-29 | $18.28 | $18.28 | 357,760 | — | — |
| 1993-03-26 | $18.44 | $18.44 | 761,600 | — | — |
| 1993-03-25 | $18.44 | $18.44 | 563,840 | — | — |
| 1993-03-24 | $17.50 | $17.50 | 701,600 | — | — |
| 1993-03-23 | $17.19 | $17.19 | 425,600 | — | — |
| 1993-03-22 | $16.64 | $16.64 | 1,109,120 | — | — |
| 1993-03-19 | $17.34 | $17.34 | 681,120 | — | — |
| 1993-03-18 | $17.73 | $17.73 | 559,840 | — | — |
| 1993-03-17 | $18.44 | $18.44 | 689,280 | — | — |
| 1993-03-16 | $18.91 | $18.91 | 224,160 | — | — |
| 1993-03-15 | $18.75 | $18.75 | 493,760 | — | — |
| 1993-03-12 | $18.36 | $18.36 | 410,080 | — | — |
| 1993-03-11 | $17.73 | $17.73 | 741,600 | — | — |
| 1993-03-10 | $16.95 | $16.95 | 729,440 | — | — |
| 1993-03-09 | $17.58 | $17.58 | 741,920 | — | — |
| 1993-03-08 | $18.05 | $18.05 | 1,883,680 | — | — |
| 1993-03-05 | $18.44 | $18.44 | 576,640 | — | — |
| 1993-03-04 | $18.13 | $18.13 | 1,076,640 | — | — |
| 1993-03-03 | $18.20 | $18.20 | 612,640 | — | — |
| 1993-03-02 | $17.66 | $17.66 | 295,360 | — | — |
| 1993-03-01 | $17.66 | $17.66 | 550,880 | — | — |
| 1993-02-26 | $18.44 | $18.44 | 488,640 | — | — |
| 1993-02-25 | $18.28 | $18.28 | 1,159,040 | — | — |
| 1993-02-24 | $17.81 | $17.81 | 1,377,280 | — | — |
| 1993-02-23 | $16.60 | $16.60 | 1,144,320 | — | — |
| 1993-02-22 | $16.88 | $16.88 | 1,596,480 | — | — |
| 1993-02-19 | $17.34 | $17.34 | 1,190,720 | — | — |
| 1993-02-18 | $17.42 | $17.42 | 2,004,800 | — | — |
| 1993-02-17 | $16.02 | $16.02 | 3,136,960 | — | — |
| 1993-02-16 | $16.56 | $16.56 | 2,142,720 | — | — |
| 1993-02-12 | $17.34 | $17.34 | 700,800 | — | — |
| 1993-02-11 | $18.20 | $18.20 | 940,480 | — | — |
| 1993-02-10 | $17.66 | $17.66 | 1,459,520 | — | — |
| 1993-02-09 | $17.11 | $17.11 | 1,862,400 | — | — |
| 1993-02-08 | $17.66 | $17.66 | 690,880 | — | — |
| 1993-02-05 | $18.16 | $18.16 | 3,997,120 | — | — |
| 1993-02-04 | $19.38 | $19.38 | 1,453,760 | — | — |
| 1993-02-03 | $19.53 | $19.53 | 1,342,720 | — | — |
| 1993-02-02 | $19.06 | $19.06 | 417,920 | — | — |
| 1993-02-01 | $18.98 | $18.98 | 616,000 | — | — |
| 1993-01-29 | $18.28 | $18.28 | 757,120 | — | — |
| 1993-01-28 | $18.52 | $18.52 | 978,560 | — | — |
| 1993-01-27 | $18.52 | $18.52 | 1,976,960 | — | — |
| 1993-01-26 | $19.30 | $19.30 | 1,746,880 | — | — |
| 1993-01-25 | $19.06 | $19.06 | 1,220,800 | — | — |
| 1993-01-22 | $18.55 | $18.55 | 1,134,720 | — | — |
| 1993-01-21 | $18.36 | $18.36 | 1,604,160 | — | — |
| 1993-01-20 | $17.97 | $17.97 | 751,680 | — | — |
| 1993-01-19 | $17.89 | $17.89 | 937,920 | — | — |
| 1993-01-18 | $17.66 | $17.66 | 1,137,280 | — | — |
| 1993-01-15 | $18.09 | $18.09 | 1,814,720 | — | — |
| 1993-01-14 | $18.28 | $18.28 | 5,104,000 | — | — |
| 1993-01-13 | $16.72 | $16.72 | 1,675,520 | — | — |
| 1993-01-12 | $15.55 | $15.55 | 740,800 | — | — |
| 1993-01-11 | $15.86 | $15.86 | 947,200 | — | — |
| 1993-01-08 | $15.70 | $15.70 | 1,466,880 | — | — |
| 1993-01-07 | $15.78 | $15.78 | 1,341,440 | — | — |
| 1993-01-06 | $16.80 | $16.80 | 946,560 | — | — |
| 1993-01-05 | $16.25 | $16.25 | 560,000 | — | — |
| 1993-01-04 | $16.17 | $16.17 | 773,760 | — | — |