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
- 1991-10-24 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 | $28.13 | $28.81 | 49,700 | — | — |
| 1993-12-30 | $27.88 | $28.56 | 35,100 | — | — |
| 1993-12-29 | $28.00 | $28.69 | 40,700 | — | — |
| 1993-12-28 | $27.75 | $28.43 | 19,300 | — | — |
| 1993-12-27 | $28.38 | $29.07 | 54,400 | — | — |
| 1993-12-23 | $27.75 | $28.43 | 9,300 | — | — |
| 1993-12-22 | $28.00 | $28.69 | 32,500 | — | — |
| 1993-12-21 | $27.88 | $28.56 | 34,300 | — | — |
| 1993-12-20 | $28.13 | $28.81 | 60,700 | — | — |
| 1993-12-17 | $28.25 | $28.94 | 84,500 | — | — |
| 1993-12-16 | $27.25 | $27.92 | 67,700 | — | — |
| 1993-12-15 | $27.25 | $27.92 | 40,800 | — | — |
| 1993-12-14 | $27.50 | $28.17 | 20,700 | — | — |
| 1993-12-13 | $27.63 | $28.30 | 75,400 | — | — |
| 1993-12-10 | $28.00 | $28.69 | 62,300 | — | — |
| 1993-12-09 | $26.38 | $27.02 | 27,600 | — | — |
| 1993-12-08 | $25.75 | $26.38 | 54,400 | — | — |
| 1993-12-07 | $28.00 | $28.69 | 52,800 | — | — |
| 1993-12-06 | $27.13 | $27.79 | 88,900 | — | — |
| 1993-12-03 | $26.13 | $26.76 | 104,200 | — | — |
| 1993-12-02 | $24.38 | $24.97 | 22,500 | — | — |
| 1993-12-01 | $24.13 | $24.72 | 268,400 | — | — |
| 1993-11-30 | $24.00 | $24.59 | 88,500 | — | — |
| 1993-11-29 | $24.38 | $24.97 | 24,700 | — | — |
| 1993-11-26 | $24.63 | $25.23 | 118,600 | — | — |
| 1993-11-24 | $24.00 | $24.59 | 115,800 | — | — |
| 1993-11-23 | $22.75 | $23.31 | 96,000 | — | — |
| 1993-11-22 | $23.88 | $24.46 | 54,100 | — | — |
| 1993-11-19 | $25.38 | $26.00 | 9,300 | — | — |
| 1993-11-18 | $25.50 | $26.12 | 27,900 | — | — |
| 1993-11-17 | $25.00 | $25.61 | 37,600 | — | — |
| 1993-11-16 | $25.75 | $26.38 | 58,000 | — | — |
| 1993-11-15 | $25.00 | $25.61 | 10,400 | — | — |
| 1993-11-12 | $25.38 | $26.00 | 40,300 | — | — |
| 1993-11-11 | $25.00 | $25.61 | 36,600 | — | — |
| 1993-11-10 | $24.88 | $25.48 | 108,100 | — | — |
| 1993-11-09 | $24.75 | $25.36 | 78,000 | — | — |
| 1993-11-08 | $24.63 | $25.23 | 97,100 | — | — |
| 1993-11-05 | $24.75 | $25.36 | 91,100 | — | — |
| 1993-11-04 | $24.50 | $25.10 | 48,900 | — | — |
| 1993-11-03 | $26.50 | $27.15 | 91,700 | — | — |
| 1993-11-02 | $27.38 | $28.05 | 87,000 | — | — |
| 1993-11-01 | $27.50 | $28.17 | 68,100 | — | — |
| 1993-10-29 | $27.25 | $27.92 | 34,600 | — | — |
| 1993-10-28 | $27.00 | $27.66 | 23,800 | — | — |
| 1993-10-27 | $27.00 | $27.66 | 21,000 | — | — |
| 1993-10-26 | $26.38 | $27.02 | 22,300 | — | — |
| 1993-10-25 | $26.13 | $26.76 | 54,600 | — | — |
| 1993-10-22 | $27.75 | $28.43 | 79,000 | — | — |
| 1993-10-21 | $27.38 | $28.05 | 24,500 | — | — |
| 1993-10-20 | $27.38 | $28.05 | 12,600 | — | — |
| 1993-10-19 | $27.13 | $27.79 | 33,700 | — | — |
| 1993-10-18 | $27.75 | $28.43 | 64,900 | — | — |
| 1993-10-15 | $28.50 | $29.20 | 153,200 | — | — |
| 1993-10-14 | $28.50 | $29.20 | 239,500 | — | — |
| 1993-10-13 | $27.13 | $27.79 | 146,000 | — | — |
| 1993-10-12 | $25.75 | $26.38 | 33,900 | — | — |
| 1993-10-11 | $26.25 | $26.89 | 20,400 | — | — |
| 1993-10-08 | $26.25 | $26.89 | 53,600 | — | — |
| 1993-10-07 | $26.38 | $27.02 | 17,200 | — | — |
| 1993-10-06 | $27.13 | $27.79 | 50,200 | — | — |
| 1993-10-05 | $26.63 | $27.28 | 33,000 | — | — |
| 1993-10-04 | $27.00 | $27.66 | 13,000 | — | — |
| 1993-10-01 | $26.88 | $27.53 | 80,300 | — | — |
| 1993-09-30 | $27.38 | $28.05 | 46,800 | — | — |
| 1993-09-29 | $27.63 | $28.30 | 47,800 | — | — |
| 1993-09-28 | $28.00 | $28.69 | 67,000 | — | — |
| 1993-09-27 | $27.00 | $27.66 | 32,600 | — | — |
| 1993-09-24 | $26.00 | $26.64 | 51,600 | — | — |
| 1993-09-23 | $26.00 | $26.64 | 47,600 | — | — |
| 1993-09-22 | $26.13 | $26.76 | 50,600 | — | — |
| 1993-09-21 | $25.50 | $26.12 | 49,800 | — | — |
| 1993-09-20 | $25.50 | $26.12 | 37,500 | — | — |
| 1993-09-17 | $26.00 | $26.64 | 55,400 | — | — |
| 1993-09-16 | $26.38 | $27.02 | 135,600 | — | — |
| 1993-09-15 | $25.75 | $26.38 | 27,200 | — | — |
| 1993-09-14 | $25.88 | $26.51 | 123,200 | — | — |
| 1993-09-13 | $26.50 | $27.15 | 172,600 | — | — |
| 1993-09-10 | $25.75 | $26.38 | 143,400 | — | — |
| 1993-09-09 | $23.88 | $24.46 | 75,800 | — | — |
| 1993-09-08 | $23.50 | $24.08 | 79,800 | — | — |
| 1993-09-07 | $24.44 | $25.04 | 46,800 | — | — |
| 1993-09-03 | $25.50 | $26.12 | 84,400 | — | — |
| 1993-09-02 | $25.44 | $26.06 | 88,600 | — | — |
| 1993-09-01 | $25.75 | $26.38 | 56,600 | — | — |
| 1993-08-31 | $24.75 | $25.36 | 25,800 | — | — |
| 1993-08-30 | $24.50 | $25.10 | 67,600 | — | — |
| 1993-08-27 | $24.19 | $24.78 | 24,200 | — | — |
| 1993-08-26 | $23.88 | $24.46 | 50,600 | — | — |
| 1993-08-25 | $23.75 | $24.33 | 95,000 | — | — |
| 1993-08-24 | $23.19 | $23.70 | 37,600 | — | — |
| 1993-08-23 | $23.06 | $23.58 | 48,600 | — | — |
| 1993-08-20 | $23.00 | $23.51 | 37,400 | — | — |
| 1993-08-19 | $21.94 | $22.43 | 71,800 | — | — |
| 1993-08-18 | $21.81 | $22.30 | 39,800 | — | — |
| 1993-08-17 | $22.13 | $22.62 | 71,600 | — | — |
| 1993-08-16 | $22.56 | $23.07 | 4,600 | — | — |
| 1993-08-13 | $22.75 | $23.26 | 18,200 | — | — |
| 1993-08-12 | $22.88 | $23.38 | 13,000 | — | — |
| 1993-08-11 | $22.94 | $23.45 | 18,000 | — | — |
| 1993-08-10 | $23.06 | $23.58 | 91,800 | — | — |
| 1993-08-09 | $23.06 | $23.58 | 60,200 | — | — |
| 1993-08-06 | $22.81 | $23.32 | 52,800 | — | — |
| 1993-08-05 | $22.75 | $23.26 | 75,000 | — | — |
| 1993-08-04 | $22.63 | $23.13 | 116,400 | — | — |
| 1993-08-03 | $22.38 | $22.87 | 7,200 | — | — |
| 1993-08-02 | $22.38 | $22.87 | 25,600 | — | — |
| 1993-07-30 | $22.25 | $22.75 | 42,600 | — | — |
| 1993-07-29 | $21.94 | $22.43 | 88,200 | — | — |
| 1993-07-28 | $22.00 | $22.49 | 60,200 | — | — |
| 1993-07-27 | $21.50 | $21.98 | 136,800 | — | — |
| 1993-07-26 | $20.56 | $21.02 | 405,200 | — | — |
| 1993-07-23 | $21.19 | $21.66 | 149,400 | — | — |
| 1993-07-22 | $21.88 | $22.36 | 89,000 | — | — |
| 1993-07-21 | $22.25 | $22.75 | 226,400 | — | — |
| 1993-07-20 | $22.69 | $23.19 | 112,400 | — | — |
| 1993-07-19 | $22.81 | $23.32 | 100,000 | — | — |
| 1993-07-16 | $23.00 | $23.51 | 243,200 | — | — |
| 1993-07-15 | $23.56 | $24.09 | 130,600 | — | — |
| 1993-07-14 | $23.75 | $24.28 | 87,000 | — | — |
| 1993-07-13 | $23.75 | $24.28 | 447,600 | — | — |
| 1993-07-12 | $22.94 | $23.45 | 218,600 | — | — |
| 1993-07-09 | $22.00 | $22.49 | 45,200 | — | — |
| 1993-07-08 | $21.44 | $21.92 | 68,200 | — | — |
| 1993-07-07 | $21.44 | $21.92 | 80,000 | — | — |
| 1993-07-06 | $21.63 | $22.11 | 198,200 | — | — |
| 1993-07-02 | $22.13 | $22.62 | 55,400 | — | — |
| 1993-07-01 | $22.94 | $23.45 | 33,400 | — | — |
| 1993-06-30 | $23.06 | $23.58 | 77,000 | — | — |
| 1993-06-29 | $22.75 | $23.26 | 9,000 | — | — |
| 1993-06-28 | $22.88 | $23.38 | 67,200 | — | — |
| 1993-06-25 | $22.63 | $23.13 | 59,400 | — | — |
| 1993-06-24 | $21.63 | $22.11 | 27,200 | — | — |
| 1993-06-23 | $21.69 | $22.17 | 47,200 | — | — |
| 1993-06-22 | $21.69 | $22.17 | 36,800 | — | — |
| 1993-06-21 | $21.69 | $22.17 | 76,400 | — | — |
| 1993-06-18 | $22.13 | $22.62 | 271,800 | — | — |
| 1993-06-17 | $22.75 | $23.26 | 261,600 | — | — |
| 1993-06-16 | $22.13 | $22.62 | 217,400 | — | — |
| 1993-06-15 | $21.31 | $21.79 | 42,400 | — | — |
| 1993-06-14 | $20.38 | $20.83 | 86,200 | — | — |
| 1993-06-11 | $20.13 | $20.57 | 76,400 | — | — |
| 1993-06-10 | $20.56 | $21.02 | 29,000 | — | — |
| 1993-06-09 | $20.88 | $21.34 | 13,000 | — | — |
| 1993-06-08 | $21.13 | $21.60 | 5,800 | — | — |
| 1993-06-07 | $21.50 | $21.98 | 42,200 | — | — |
| 1993-06-04 | $21.69 | $22.17 | 32,400 | — | — |
| 1993-06-03 | $21.13 | $21.60 | 11,000 | — | — |
| 1993-06-02 | $21.13 | $21.60 | 48,800 | — | — |
| 1993-06-01 | $20.88 | $21.34 | 60,600 | — | — |
| 1993-05-28 | $20.69 | $21.10 | 27,000 | — | — |
| 1993-05-27 | $20.63 | $21.03 | 21,000 | — | — |
| 1993-05-26 | $20.06 | $20.46 | 25,200 | — | — |
| 1993-05-25 | $19.94 | $20.33 | 66,000 | — | — |
| 1993-05-24 | $19.38 | $19.76 | 25,600 | — | — |
| 1993-05-21 | $19.25 | $19.63 | 88,200 | — | — |
| 1993-05-20 | $19.00 | $19.38 | 67,800 | — | — |
| 1993-05-19 | $18.88 | $19.25 | 31,200 | — | — |
| 1993-05-18 | $18.88 | $19.25 | 6,600 | — | — |
| 1993-05-17 | $18.88 | $19.25 | 9,600 | — | — |
| 1993-05-14 | $19.00 | $19.38 | 2,400 | — | — |
| 1993-05-13 | $19.00 | $19.38 | 69,600 | — | — |
| 1993-05-12 | $19.06 | $19.44 | 22,200 | — | — |
| 1993-05-11 | $18.94 | $19.31 | 12,400 | — | — |
| 1993-05-10 | $18.81 | $19.19 | 91,400 | — | — |
| 1993-05-07 | $18.81 | $19.19 | 13,800 | — | — |
| 1993-05-06 | $18.81 | $19.19 | 73,200 | — | — |
| 1993-05-05 | $18.75 | $19.12 | 15,800 | — | — |
| 1993-05-04 | $19.00 | $19.38 | 70,000 | — | — |
| 1993-05-03 | $19.13 | $19.50 | 28,200 | — | — |
| 1993-04-30 | $19.06 | $19.44 | 2,200 | — | — |
| 1993-04-29 | $19.06 | $19.44 | 6,800 | — | — |
| 1993-04-28 | $19.13 | $19.50 | 8,400 | — | — |
| 1993-04-27 | $19.13 | $19.50 | 25,000 | — | — |
| 1993-04-26 | $19.50 | $19.89 | 123,800 | — | — |
| 1993-04-23 | $19.00 | $19.38 | 64,600 | — | — |
| 1993-04-22 | $18.13 | $18.48 | 57,000 | — | — |
| 1993-04-21 | $18.50 | $18.87 | 85,600 | — | — |
| 1993-04-20 | $18.75 | $19.12 | 52,400 | — | — |
| 1993-04-19 | $19.44 | $19.82 | 23,400 | — | — |
| 1993-04-16 | $19.81 | $20.20 | 25,800 | — | — |
| 1993-04-15 | $19.69 | $20.08 | 6,000 | — | — |
| 1993-04-14 | $19.44 | $19.82 | 47,200 | — | — |
| 1993-04-13 | $19.00 | $19.38 | 45,800 | — | — |
| 1993-04-12 | $18.50 | $18.87 | 84,200 | — | — |
| 1993-04-08 | $18.25 | $18.61 | 44,600 | — | — |
| 1993-04-07 | $18.81 | $19.19 | 5,800 | — | — |
| 1993-04-06 | $18.88 | $19.25 | 59,600 | — | — |
| 1993-04-05 | $19.25 | $19.63 | 7,000 | — | — |
| 1993-04-02 | $19.38 | $19.76 | 8,400 | — | — |
| 1993-04-01 | $19.88 | $20.27 | 13,000 | — | — |
| 1993-03-31 | $19.88 | $20.27 | 7,600 | — | — |
| 1993-03-30 | $19.88 | $20.27 | 35,600 | — | — |
| 1993-03-29 | $19.88 | $20.27 | 29,000 | — | — |
| 1993-03-26 | $19.75 | $20.14 | 40,400 | — | — |
| 1993-03-25 | $19.50 | $19.89 | 81,000 | — | — |
| 1993-03-24 | $19.50 | $19.89 | 19,200 | — | — |
| 1993-03-23 | $19.88 | $20.27 | 2,000 | — | — |
| 1993-03-22 | $19.94 | $20.33 | 1,200 | — | — |
| 1993-03-19 | $19.94 | $20.33 | 3,800 | — | — |
| 1993-03-18 | $20.00 | $20.40 | 23,000 | — | — |
| 1993-03-17 | $20.06 | $20.46 | 68,000 | — | — |
| 1993-03-16 | $20.19 | $20.59 | 6,200 | — | — |
| 1993-03-15 | $20.19 | $20.59 | 11,600 | — | — |
| 1993-03-12 | $20.13 | $20.52 | 34,600 | — | — |
| 1993-03-11 | $20.13 | $20.52 | 115,200 | — | — |
| 1993-03-10 | $20.06 | $20.46 | 28,200 | — | — |
| 1993-03-09 | $20.00 | $20.40 | 4,800 | — | — |
| 1993-03-08 | $20.25 | $20.65 | 7,200 | — | — |
| 1993-03-05 | $20.38 | $20.78 | 25,800 | — | — |
| 1993-03-04 | $20.50 | $20.91 | 13,200 | — | — |
| 1993-03-03 | $20.38 | $20.78 | 44,800 | — | — |
| 1993-03-02 | $20.00 | $20.40 | 9,800 | — | — |
| 1993-03-01 | $20.00 | $20.40 | 28,000 | — | — |
| 1993-02-26 | $19.94 | $20.33 | 103,400 | — | — |
| 1993-02-25 | $19.63 | $20.01 | 26,400 | — | — |
| 1993-02-24 | $19.50 | $19.89 | 130,800 | — | — |
| 1993-02-23 | $19.44 | $19.82 | 20,600 | — | — |
| 1993-02-22 | $19.38 | $19.71 | 22,600 | — | — |
| 1993-02-19 | $19.44 | $19.77 | 167,200 | — | — |
| 1993-02-18 | $19.56 | $19.90 | 9,600 | — | — |
| 1993-02-17 | $19.69 | $20.03 | 59,200 | — | — |
| 1993-02-16 | $19.44 | $19.77 | 131,200 | — | — |
| 1993-02-12 | $19.50 | $19.83 | 68,800 | — | — |
| 1993-02-11 | $19.00 | $19.33 | 51,000 | — | — |
| 1993-02-10 | $18.50 | $18.82 | 45,600 | — | — |
| 1993-02-09 | $18.56 | $18.88 | 79,800 | — | — |
| 1993-02-08 | $18.38 | $18.69 | 160,600 | — | — |
| 1993-02-05 | $18.50 | $18.82 | 91,600 | — | — |
| 1993-02-04 | $18.38 | $18.69 | 61,600 | — | — |
| 1993-02-03 | $18.50 | $18.82 | 47,000 | — | — |
| 1993-02-02 | $18.25 | $18.56 | 60,400 | — | — |
| 1993-02-01 | $18.25 | $18.56 | 95,400 | — | — |
| 1993-01-29 | $18.31 | $18.63 | 69,400 | — | — |
| 1993-01-28 | $18.63 | $18.94 | 13,400 | — | — |
| 1993-01-27 | $18.69 | $19.01 | 94,400 | — | — |
| 1993-01-26 | $18.44 | $18.75 | 10,200 | — | — |
| 1993-01-25 | $18.25 | $18.56 | 257,200 | — | — |
| 1993-01-22 | $18.13 | $18.44 | 49,000 | — | — |
| 1993-01-21 | $18.50 | $18.82 | 141,200 | — | — |
| 1993-01-20 | $18.63 | $18.94 | 56,600 | — | — |
| 1993-01-19 | $18.88 | $19.20 | 53,800 | — | — |
| 1993-01-18 | $19.00 | $19.33 | 30,400 | — | — |
| 1993-01-15 | $19.06 | $19.39 | 41,000 | — | — |
| 1993-01-14 | $19.00 | $19.33 | 77,600 | — | — |
| 1993-01-13 | $19.13 | $19.45 | 126,600 | — | — |
| 1993-01-12 | $19.13 | $19.45 | 14,600 | — | — |
| 1993-01-11 | $19.25 | $19.58 | 7,600 | — | — |
| 1993-01-08 | $19.13 | $19.45 | 124,000 | — | — |
| 1993-01-07 | $19.69 | $20.03 | 19,400 | — | — |
| 1993-01-06 | $19.69 | $20.03 | 26,000 | — | — |
| 1993-01-05 | $19.88 | $20.22 | 68,600 | — | — |
| 1993-01-04 | $20.13 | $20.47 | 38,000 | — | — |