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 | $26.50 | $48.37 | 77,800 | — | — |
| 1993-12-30 | $26.25 | $47.91 | 118,000 | — | — |
| 1993-12-29 | $26.13 | $47.68 | 152,100 | — | — |
| 1993-12-28 | $26.38 | $48.14 | 343,900 | — | — |
| 1993-12-27 | $26.00 | $47.45 | 66,200 | — | — |
| 1993-12-23 | $26.13 | $47.68 | 105,300 | — | — |
| 1993-12-22 | $25.88 | $47.23 | 96,300 | — | — |
| 1993-12-21 | $25.75 | $47.00 | 104,500 | — | — |
| 1993-12-20 | $26.13 | $47.68 | 170,200 | — | — |
| 1993-12-17 | $26.25 | $47.91 | 274,400 | — | — |
| 1993-12-16 | $25.50 | $46.54 | 209,700 | — | — |
| 1993-12-15 | $25.50 | $46.54 | 265,600 | — | — |
| 1993-12-14 | $28.25 | $44.72 | 116,500 | — | — |
| 1993-12-13 | $28.13 | $44.52 | 160,100 | — | — |
| 1993-12-10 | $28.38 | $44.91 | 91,200 | — | — |
| 1993-12-09 | $28.38 | $44.91 | 81,400 | — | — |
| 1993-12-08 | $27.88 | $44.12 | 143,800 | — | — |
| 1993-12-07 | $28.00 | $44.32 | 151,100 | — | — |
| 1993-12-06 | $28.63 | $45.31 | 111,300 | — | — |
| 1993-12-03 | $28.88 | $45.71 | 67,600 | — | — |
| 1993-12-02 | $29.13 | $46.10 | 69,500 | — | — |
| 1993-12-01 | $29.50 | $46.69 | 339,600 | — | — |
| 1993-11-30 | $29.25 | $46.30 | 267,100 | — | — |
| 1993-11-29 | $28.88 | $45.71 | 432,900 | — | — |
| 1993-11-26 | $29.00 | $45.90 | 214,800 | — | — |
| 1993-11-24 | $28.25 | $44.72 | 188,000 | — | — |
| 1993-11-23 | $27.25 | $43.13 | 188,600 | — | — |
| 1993-11-22 | $27.00 | $42.74 | 185,300 | — | — |
| 1993-11-19 | $27.00 | $42.74 | 256,000 | — | — |
| 1993-11-18 | $27.38 | $43.33 | 543,200 | — | — |
| 1993-11-17 | $26.75 | $42.34 | 334,600 | — | — |
| 1993-11-16 | $27.50 | $43.53 | 247,900 | — | — |
| 1993-11-15 | $28.00 | $44.32 | 200,500 | — | — |
| 1993-11-12 | $27.00 | $42.74 | 236,000 | — | — |
| 1993-11-11 | $27.13 | $42.70 | 175,500 | — | — |
| 1993-11-10 | $27.50 | $43.29 | 203,100 | — | — |
| 1993-11-09 | $27.13 | $42.70 | 436,000 | — | — |
| 1993-11-08 | $27.25 | $42.89 | 196,200 | — | — |
| 1993-11-05 | $27.50 | $43.29 | 177,800 | — | — |
| 1993-11-04 | $27.38 | $43.09 | 585,600 | — | — |
| 1993-11-03 | $27.75 | $43.68 | 426,600 | — | — |
| 1993-11-02 | $28.63 | $45.06 | 228,000 | — | — |
| 1993-11-01 | $28.50 | $44.86 | 234,200 | — | — |
| 1993-10-29 | $28.38 | $44.67 | 411,800 | — | — |
| 1993-10-28 | $28.38 | $44.67 | 473,500 | — | — |
| 1993-10-27 | $27.88 | $43.88 | 560,600 | — | — |
| 1993-10-26 | $28.38 | $44.67 | 263,000 | — | — |
| 1993-10-25 | $28.63 | $45.06 | 539,400 | — | — |
| 1993-10-22 | $28.13 | $44.27 | 541,200 | — | — |
| 1993-10-21 | $28.25 | $44.47 | 1,409,000 | — | — |
| 1993-10-20 | $29.63 | $46.63 | 496,000 | — | — |
| 1993-10-19 | $29.63 | $46.63 | 1,177,100 | — | — |
| 1993-10-18 | $30.88 | $48.60 | 131,600 | — | — |
| 1993-10-15 | $30.13 | $47.42 | 173,100 | — | — |
| 1993-10-14 | $30.38 | $47.81 | 211,000 | — | — |
| 1993-10-13 | $30.63 | $48.21 | 202,700 | — | — |
| 1993-10-12 | $30.75 | $48.40 | 101,300 | — | — |
| 1993-10-11 | $31.25 | $49.19 | 52,200 | — | — |
| 1993-10-08 | $31.00 | $48.80 | 175,300 | — | — |
| 1993-10-07 | $30.75 | $48.40 | 67,300 | — | — |
| 1993-10-06 | $30.75 | $48.40 | 262,300 | — | — |
| 1993-10-05 | $30.63 | $48.21 | 129,100 | — | — |
| 1993-10-04 | $31.13 | $48.99 | 212,400 | — | — |
| 1993-10-01 | $31.38 | $49.39 | 275,200 | — | — |
| 1993-09-30 | $30.38 | $47.81 | 280,900 | — | — |
| 1993-09-29 | $30.38 | $47.81 | 422,300 | — | — |
| 1993-09-28 | $30.75 | $48.40 | 327,600 | — | — |
| 1993-09-27 | $30.00 | $47.22 | 451,000 | — | — |
| 1993-09-24 | $29.50 | $46.44 | 488,300 | — | — |
| 1993-09-23 | $29.13 | $45.85 | 422,700 | — | — |
| 1993-09-22 | $28.88 | $45.45 | 1,047,300 | — | — |
| 1993-09-21 | $28.00 | $44.07 | 454,800 | — | — |
| 1993-09-20 | $28.88 | $45.45 | 162,400 | — | — |
| 1993-09-17 | $28.88 | $45.45 | 411,200 | — | — |
| 1993-09-16 | $29.13 | $45.85 | 332,000 | — | — |
| 1993-09-15 | $29.13 | $45.85 | 77,200 | — | — |
| 1993-09-14 | $29.38 | $46.24 | 83,400 | — | — |
| 1993-09-13 | $29.75 | $46.83 | 232,300 | — | — |
| 1993-09-10 | $29.63 | $46.63 | 101,600 | — | — |
| 1993-09-09 | $29.38 | $46.24 | 161,300 | — | — |
| 1993-09-08 | $28.63 | $45.06 | 248,400 | — | — |
| 1993-09-07 | $29.00 | $45.65 | 381,600 | — | — |
| 1993-09-03 | $29.75 | $46.83 | 102,600 | — | — |
| 1993-09-02 | $30.38 | $47.81 | 668,800 | — | — |
| 1993-09-01 | $30.25 | $47.62 | 453,100 | — | — |
| 1993-08-31 | $30.00 | $47.22 | 444,900 | — | — |
| 1993-08-30 | $29.88 | $47.03 | 197,600 | — | — |
| 1993-08-27 | $29.75 | $46.83 | 105,000 | — | — |
| 1993-08-26 | $29.75 | $46.59 | 154,200 | — | — |
| 1993-08-25 | $30.00 | $46.99 | 343,000 | — | — |
| 1993-08-24 | $30.13 | $47.18 | 322,200 | — | — |
| 1993-08-23 | $29.13 | $45.61 | 472,900 | — | — |
| 1993-08-20 | $29.25 | $45.81 | 275,700 | — | — |
| 1993-08-19 | $30.25 | $47.38 | 394,200 | — | — |
| 1993-08-18 | $30.25 | $47.38 | 68,800 | — | — |
| 1993-08-17 | $31.13 | $48.75 | 183,600 | — | — |
| 1993-08-16 | $30.88 | $48.36 | 219,000 | — | — |
| 1993-08-13 | $31.13 | $48.75 | 133,600 | — | — |
| 1993-08-12 | $31.25 | $48.94 | 140,400 | — | — |
| 1993-08-11 | $31.63 | $49.53 | 95,000 | — | — |
| 1993-08-10 | $31.50 | $49.33 | 193,000 | — | — |
| 1993-08-09 | $31.50 | $49.33 | 88,700 | — | — |
| 1993-08-06 | $31.88 | $49.92 | 258,800 | — | — |
| 1993-08-05 | $31.75 | $49.73 | 195,300 | — | — |
| 1993-08-04 | $32.13 | $50.31 | 490,200 | — | — |
| 1993-08-03 | $31.75 | $49.73 | 257,200 | — | — |
| 1993-08-02 | $32.38 | $50.70 | 103,900 | — | — |
| 1993-07-30 | $33.13 | $51.88 | 475,700 | — | — |
| 1993-07-29 | $33.25 | $52.08 | 257,800 | — | — |
| 1993-07-28 | $32.13 | $50.31 | 157,400 | — | — |
| 1993-07-27 | $32.75 | $51.29 | 417,900 | — | — |
| 1993-07-26 | $33.38 | $52.27 | 447,600 | — | — |
| 1993-07-23 | $32.25 | $50.51 | 233,300 | — | — |
| 1993-07-22 | $30.75 | $48.16 | 245,400 | — | — |
| 1993-07-21 | $32.00 | $50.12 | 208,000 | — | — |
| 1993-07-20 | $32.00 | $50.12 | 205,300 | — | — |
| 1993-07-19 | $31.88 | $49.92 | 212,700 | — | — |
| 1993-07-16 | $31.88 | $49.92 | 193,400 | — | — |
| 1993-07-15 | $31.50 | $49.33 | 355,400 | — | — |
| 1993-07-14 | $31.63 | $49.53 | 226,400 | — | — |
| 1993-07-13 | $30.75 | $48.16 | 142,500 | — | — |
| 1993-07-12 | $31.00 | $48.55 | 183,800 | — | — |
| 1993-07-09 | $30.75 | $48.16 | 184,800 | — | — |
| 1993-07-08 | $30.50 | $47.77 | 200,600 | — | — |
| 1993-07-07 | $29.50 | $46.20 | 135,200 | — | — |
| 1993-07-06 | $30.25 | $47.38 | 170,000 | — | — |
| 1993-07-02 | $31.00 | $48.55 | 164,200 | — | — |
| 1993-07-01 | $31.13 | $48.75 | 249,200 | — | — |
| 1993-06-30 | $31.25 | $48.94 | 439,200 | — | — |
| 1993-06-29 | $31.00 | $48.55 | 78,700 | — | — |
| 1993-06-28 | $31.38 | $49.14 | 224,700 | — | — |
| 1993-06-25 | $30.25 | $47.38 | 96,900 | — | — |
| 1993-06-24 | $30.63 | $47.96 | 270,600 | — | — |
| 1993-06-23 | $29.88 | $46.79 | 110,500 | — | — |
| 1993-06-22 | $30.50 | $47.77 | 207,300 | — | — |
| 1993-06-21 | $29.88 | $46.79 | 109,700 | — | — |
| 1993-06-18 | $29.75 | $46.59 | 267,600 | — | — |
| 1993-06-17 | $30.00 | $46.99 | 136,100 | — | — |
| 1993-06-16 | $29.38 | $46.01 | 122,400 | — | — |
| 1993-06-15 | $29.13 | $45.61 | 97,500 | — | — |
| 1993-06-14 | $28.75 | $45.03 | 122,100 | — | — |
| 1993-06-11 | $29.38 | $46.01 | 83,700 | — | — |
| 1993-06-10 | $28.88 | $45.22 | 166,000 | — | — |
| 1993-06-09 | $28.63 | $44.83 | 204,500 | — | — |
| 1993-06-08 | $28.75 | $45.03 | 91,200 | — | — |
| 1993-06-07 | $29.25 | $45.81 | 118,200 | — | — |
| 1993-06-04 | $29.25 | $45.81 | 225,000 | — | — |
| 1993-06-03 | $28.38 | $44.44 | 111,900 | — | — |
| 1993-06-02 | $28.38 | $44.44 | 144,400 | — | — |
| 1993-06-01 | $28.63 | $44.83 | 120,900 | — | — |
| 1993-05-28 | $28.75 | $45.03 | 67,200 | — | — |
| 1993-05-27 | $29.13 | $45.61 | 354,000 | — | — |
| 1993-05-26 | $28.25 | $44.24 | 195,100 | — | — |
| 1993-05-25 | $27.50 | $43.07 | 148,700 | — | — |
| 1993-05-24 | $27.13 | $42.48 | 101,200 | — | — |
| 1993-05-21 | $27.25 | $42.68 | 92,600 | — | — |
| 1993-05-20 | $27.63 | $43.03 | 109,000 | — | — |
| 1993-05-19 | $27.88 | $43.42 | 109,700 | — | — |
| 1993-05-18 | $27.50 | $42.84 | 137,100 | — | — |
| 1993-05-17 | $27.63 | $43.03 | 96,700 | — | — |
| 1993-05-14 | $27.88 | $43.42 | 65,100 | — | — |
| 1993-05-13 | $28.13 | $43.81 | 212,500 | — | — |
| 1993-05-12 | $28.25 | $44.00 | 144,200 | — | — |
| 1993-05-11 | $28.00 | $43.61 | 52,100 | — | — |
| 1993-05-10 | $28.50 | $44.39 | 88,900 | — | — |
| 1993-05-07 | $27.75 | $43.23 | 105,000 | — | — |
| 1993-05-06 | $27.63 | $43.03 | 118,300 | — | — |
| 1993-05-05 | $28.13 | $43.81 | 123,700 | — | — |
| 1993-05-04 | $28.13 | $43.81 | 93,200 | — | — |
| 1993-05-03 | $28.13 | $43.81 | 121,900 | — | — |
| 1993-04-30 | $27.75 | $43.23 | 283,100 | — | — |
| 1993-04-29 | $27.38 | $42.64 | 143,000 | — | — |
| 1993-04-28 | $27.50 | $42.84 | 181,600 | — | — |
| 1993-04-27 | $27.63 | $43.03 | 213,500 | — | — |
| 1993-04-26 | $27.50 | $42.84 | 212,100 | — | — |
| 1993-04-23 | $27.25 | $42.45 | 585,800 | — | — |
| 1993-04-22 | $28.25 | $44.00 | 286,700 | — | — |
| 1993-04-21 | $29.25 | $45.56 | 92,900 | — | — |
| 1993-04-20 | $29.38 | $45.76 | 97,500 | — | — |
| 1993-04-19 | $29.25 | $45.56 | 108,500 | — | — |
| 1993-04-16 | $29.13 | $45.37 | 67,800 | — | — |
| 1993-04-15 | $29.00 | $45.17 | 78,700 | — | — |
| 1993-04-14 | $29.25 | $45.56 | 99,600 | — | — |
| 1993-04-13 | $29.88 | $46.54 | 234,000 | — | — |
| 1993-04-12 | $29.38 | $45.76 | 249,400 | — | — |
| 1993-04-08 | $28.50 | $44.39 | 208,100 | — | — |
| 1993-04-07 | $27.50 | $42.84 | 345,400 | — | — |
| 1993-04-06 | $27.00 | $42.06 | 220,200 | — | — |
| 1993-04-05 | $27.13 | $42.25 | 322,900 | — | — |
| 1993-04-02 | $26.88 | $41.86 | 207,100 | — | — |
| 1993-04-01 | $27.88 | $43.42 | 97,700 | — | — |
| 1993-03-31 | $27.88 | $43.42 | 150,700 | — | — |
| 1993-03-30 | $27.88 | $43.42 | 106,300 | — | — |
| 1993-03-29 | $28.00 | $43.61 | 82,400 | — | — |
| 1993-03-26 | $28.38 | $44.20 | 235,100 | — | — |
| 1993-03-25 | $28.63 | $44.59 | 208,500 | — | — |
| 1993-03-24 | $29.25 | $45.56 | 237,700 | — | — |
| 1993-03-23 | $28.75 | $44.78 | 74,500 | — | — |
| 1993-03-22 | $28.50 | $44.39 | 83,800 | — | — |
| 1993-03-19 | $28.88 | $44.98 | 123,400 | — | — |
| 1993-03-18 | $28.88 | $44.98 | 85,700 | — | — |
| 1993-03-17 | $28.25 | $44.00 | 138,100 | — | — |
| 1993-03-16 | $29.00 | $45.17 | 65,800 | — | — |
| 1993-03-15 | $29.25 | $45.56 | 116,400 | — | — |
| 1993-03-12 | $29.38 | $45.76 | 114,400 | — | — |
| 1993-03-11 | $29.38 | $45.76 | 138,400 | — | — |
| 1993-03-10 | $30.00 | $46.73 | 227,400 | — | — |
| 1993-03-09 | $30.25 | $47.12 | 125,200 | — | — |
| 1993-03-08 | $30.75 | $47.90 | 185,900 | — | — |
| 1993-03-05 | $29.50 | $45.95 | 168,000 | — | — |
| 1993-03-04 | $29.25 | $45.56 | 153,900 | — | — |
| 1993-03-03 | $29.63 | $46.15 | 201,800 | — | — |
| 1993-03-02 | $28.88 | $44.98 | 426,000 | — | — |
| 1993-03-01 | $27.75 | $43.23 | 242,400 | — | — |
| 1993-02-26 | $29.25 | $45.56 | 296,300 | — | — |
| 1993-02-25 | $29.88 | $46.30 | 225,200 | — | — |
| 1993-02-24 | $29.63 | $45.91 | 46,200 | — | — |
| 1993-02-23 | $29.63 | $45.91 | 190,700 | — | — |
| 1993-02-22 | $30.13 | $46.69 | 213,900 | — | — |
| 1993-02-19 | $30.13 | $46.69 | 177,100 | — | — |
| 1993-02-18 | $29.13 | $45.14 | 403,800 | — | — |
| 1993-02-17 | $28.25 | $43.78 | 380,200 | — | — |
| 1993-02-16 | $28.75 | $44.56 | 262,200 | — | — |
| 1993-02-12 | $30.38 | $47.08 | 237,100 | — | — |
| 1993-02-11 | $30.25 | $46.88 | 265,800 | — | — |
| 1993-02-10 | $29.75 | $46.11 | 427,700 | — | — |
| 1993-02-09 | $30.38 | $47.08 | 359,000 | — | — |
| 1993-02-08 | $31.75 | $49.21 | 178,400 | — | — |
| 1993-02-05 | $31.75 | $49.21 | 388,600 | — | — |
| 1993-02-04 | $32.25 | $49.98 | 640,000 | — | — |
| 1993-02-03 | $31.50 | $48.82 | 258,500 | — | — |
| 1993-02-02 | $31.00 | $48.05 | 371,700 | — | — |
| 1993-02-01 | $30.25 | $46.88 | 227,100 | — | — |
| 1993-01-29 | $30.38 | $47.08 | 232,100 | — | — |
| 1993-01-28 | $30.38 | $47.08 | 78,800 | — | — |
| 1993-01-27 | $30.25 | $46.88 | 253,800 | — | — |
| 1993-01-26 | $30.00 | $46.50 | 238,700 | — | — |
| 1993-01-25 | $29.63 | $45.91 | 245,800 | — | — |
| 1993-01-22 | $30.38 | $47.08 | 250,800 | — | — |
| 1993-01-21 | $29.88 | $46.30 | 223,000 | — | — |
| 1993-01-20 | $29.63 | $45.91 | 257,600 | — | — |
| 1993-01-19 | $29.00 | $44.95 | 127,500 | — | — |
| 1993-01-18 | $28.75 | $44.56 | 89,400 | — | — |
| 1993-01-15 | $28.00 | $43.40 | 179,200 | — | — |
| 1993-01-14 | $27.75 | $43.01 | 89,600 | — | — |
| 1993-01-13 | $27.50 | $42.62 | 101,300 | — | — |
| 1993-01-12 | $27.75 | $43.01 | 93,300 | — | — |
| 1993-01-11 | $27.75 | $43.01 | 71,900 | — | — |
| 1993-01-08 | $28.13 | $43.59 | 135,000 | — | — |
| 1993-01-07 | $28.25 | $43.78 | 260,500 | — | — |
| 1993-01-06 | $28.13 | $43.59 | 88,600 | — | — |
| 1993-01-05 | $28.13 | $43.59 | 69,200 | — | — |
| 1993-01-04 | $28.00 | $43.40 | 142,400 | — | — |