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
- 1984-02-02 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 | $25.76 | $31.95 | 19,140 | — | — |
| 1993-12-30 | $26.52 | $32.89 | 1,188 | — | — |
| 1993-12-29 | $26.14 | $32.42 | 2,970 | — | — |
| 1993-12-28 | $25.76 | $31.95 | 5,544 | — | — |
| 1993-12-27 | $25.76 | $31.95 | 7,722 | — | — |
| 1993-12-23 | $26.52 | $32.89 | 660 | — | — |
| 1993-12-22 | $26.52 | $32.89 | 4,224 | — | — |
| 1993-12-21 | $26.52 | $32.89 | 2,244 | — | — |
| 1993-12-20 | $26.52 | $32.89 | 2,442 | — | — |
| 1993-12-17 | $25.38 | $31.48 | 1,386 | — | — |
| 1993-12-16 | $26.52 | $32.89 | 6,996 | — | — |
| 1993-12-15 | $26.52 | $32.89 | 1,452 | — | — |
| 1993-12-14 | $25.38 | $31.48 | 330 | — | — |
| 1993-12-13 | $26.89 | $33.36 | 726 | — | — |
| 1993-12-10 | $26.89 | $33.36 | 4,488 | — | — |
| 1993-12-09 | $26.89 | $33.14 | 1,584 | — | — |
| 1993-12-08 | $26.52 | $32.67 | 792 | — | — |
| 1993-12-07 | $25.76 | $31.74 | 1,254 | — | — |
| 1993-12-06 | $26.89 | $33.14 | 3,630 | — | — |
| 1993-12-03 | $26.14 | $32.20 | 3,168 | — | — |
| 1993-12-02 | $26.14 | $32.20 | 1,848 | — | — |
| 1993-12-01 | $25.95 | $31.97 | 1,584 | — | — |
| 1993-11-30 | $25.76 | $31.74 | 1,122 | — | — |
| 1993-11-29 | $25.76 | $31.74 | 462 | — | — |
| 1993-11-26 | $25.76 | $31.74 | 0 | — | — |
| 1993-11-24 | $25.76 | $31.74 | 7,458 | — | — |
| 1993-11-23 | $25.76 | $31.74 | 726 | — | — |
| 1993-11-22 | $26.14 | $32.20 | 660 | — | — |
| 1993-11-19 | $26.14 | $32.20 | 1,452 | — | — |
| 1993-11-18 | $26.52 | $32.67 | 4,290 | — | — |
| 1993-11-17 | $26.89 | $33.14 | 0 | — | — |
| 1993-11-16 | $26.89 | $33.14 | 660 | — | — |
| 1993-11-15 | $26.89 | $33.14 | 0 | — | — |
| 1993-11-12 | $26.89 | $33.14 | 58,212 | — | — |
| 1993-11-11 | $28.03 | $34.54 | 396 | — | — |
| 1993-11-10 | $26.89 | $33.14 | 396 | — | — |
| 1993-11-09 | $26.89 | $33.14 | 330 | — | — |
| 1993-11-08 | $26.89 | $33.14 | 1,056 | — | — |
| 1993-11-05 | $26.89 | $33.14 | 1,188 | — | — |
| 1993-11-04 | $27.27 | $33.60 | 4,752 | — | — |
| 1993-11-03 | $27.27 | $33.60 | 660 | — | — |
| 1993-11-02 | $27.27 | $33.60 | 726 | — | — |
| 1993-11-01 | $27.27 | $33.60 | 594 | — | — |
| 1993-10-29 | $27.27 | $33.60 | 1,056 | — | — |
| 1993-10-28 | $27.27 | $33.60 | 2,310 | — | — |
| 1993-10-27 | $28.41 | $35.00 | 2,904 | — | — |
| 1993-10-26 | $27.65 | $34.07 | 792 | — | — |
| 1993-10-25 | $28.79 | $35.47 | 1,716 | — | — |
| 1993-10-22 | $27.65 | $34.07 | 1,452 | — | — |
| 1993-10-21 | $27.65 | $34.07 | 792 | — | — |
| 1993-10-20 | $27.65 | $34.07 | 1,188 | — | — |
| 1993-10-19 | $28.03 | $34.54 | 5,874 | — | — |
| 1993-10-18 | $28.79 | $35.47 | 11,748 | — | — |
| 1993-10-15 | $29.55 | $36.40 | 2,574 | — | — |
| 1993-10-14 | $29.17 | $35.94 | 4,818 | — | — |
| 1993-10-13 | $29.55 | $36.40 | 2,970 | — | — |
| 1993-10-12 | $28.79 | $35.47 | 2,046 | — | — |
| 1993-10-11 | $29.17 | $35.94 | 2,376 | — | — |
| 1993-10-08 | $28.03 | $34.54 | 5,412 | — | — |
| 1993-10-07 | $28.03 | $34.54 | 132 | — | — |
| 1993-10-06 | $28.03 | $34.54 | 1,122 | — | — |
| 1993-10-05 | $28.03 | $34.54 | 594 | — | — |
| 1993-10-04 | $28.03 | $34.54 | 6,402 | — | — |
| 1993-10-01 | $28.41 | $35.00 | 12,276 | — | — |
| 1993-09-30 | $28.03 | $34.54 | 2,376 | — | — |
| 1993-09-29 | $26.89 | $33.14 | 34,518 | — | — |
| 1993-09-28 | $26.52 | $32.67 | 3,234 | — | — |
| 1993-09-27 | $26.89 | $33.14 | 0 | — | — |
| 1993-09-24 | $26.89 | $33.14 | 3,366 | — | — |
| 1993-09-23 | $27.65 | $34.07 | 924 | — | — |
| 1993-09-22 | $26.89 | $33.14 | 924 | — | — |
| 1993-09-21 | $26.89 | $33.14 | 5,280 | — | — |
| 1993-09-20 | $27.27 | $33.60 | 6,072 | — | — |
| 1993-09-17 | $27.65 | $34.07 | 3,828 | — | — |
| 1993-09-16 | $27.65 | $34.07 | 8,646 | — | — |
| 1993-09-15 | $27.65 | $34.07 | 1,254 | — | — |
| 1993-09-14 | $27.65 | $34.07 | 2,574 | — | — |
| 1993-09-13 | $27.65 | $34.07 | 10,098 | — | — |
| 1993-09-10 | $28.41 | $34.80 | 990 | — | — |
| 1993-09-09 | $27.65 | $33.87 | 1,914 | — | — |
| 1993-09-08 | $28.03 | $34.34 | 3,696 | — | — |
| 1993-09-07 | $28.60 | $35.03 | 1,320 | — | — |
| 1993-09-03 | $28.03 | $34.34 | 132 | — | — |
| 1993-09-02 | $28.03 | $34.34 | 4,224 | — | — |
| 1993-09-01 | $27.65 | $33.87 | 660 | — | — |
| 1993-08-31 | $28.79 | $35.26 | 1,122 | — | — |
| 1993-08-30 | $27.65 | $33.87 | 2,178 | — | — |
| 1993-08-27 | $27.65 | $33.87 | 396 | — | — |
| 1993-08-26 | $28.79 | $35.26 | 4,950 | — | — |
| 1993-08-25 | $28.41 | $34.80 | 3,366 | — | — |
| 1993-08-24 | $28.03 | $34.34 | 4,092 | — | — |
| 1993-08-23 | $28.22 | $34.57 | 1,320 | — | — |
| 1993-08-20 | $28.41 | $34.80 | 792 | — | — |
| 1993-08-19 | $27.65 | $33.87 | 10,098 | — | — |
| 1993-08-18 | $28.79 | $35.26 | 2,640 | — | — |
| 1993-08-17 | $29.17 | $35.73 | 660 | — | — |
| 1993-08-16 | $29.17 | $35.73 | 198 | — | — |
| 1993-08-13 | $28.41 | $34.80 | 132 | — | — |
| 1993-08-12 | $28.41 | $34.80 | 528 | — | — |
| 1993-08-11 | $28.41 | $34.80 | 396 | — | — |
| 1993-08-10 | $28.41 | $34.80 | 1,452 | — | — |
| 1993-08-09 | $28.41 | $34.80 | 858 | — | — |
| 1993-08-06 | $28.79 | $35.26 | 4,290 | — | — |
| 1993-08-05 | $28.41 | $34.80 | 1,122 | — | — |
| 1993-08-04 | $28.41 | $34.80 | 660 | — | — |
| 1993-08-03 | $28.41 | $34.80 | 198 | — | — |
| 1993-08-02 | $28.41 | $34.80 | 330 | — | — |
| 1993-07-30 | $28.41 | $34.80 | 330 | — | — |
| 1993-07-29 | $29.17 | $35.73 | 1,518 | — | — |
| 1993-07-28 | $28.41 | $34.80 | 990 | — | — |
| 1993-07-27 | $29.17 | $35.73 | 2,442 | — | — |
| 1993-07-26 | $28.60 | $35.03 | 924 | — | — |
| 1993-07-23 | $28.41 | $34.80 | 990 | — | — |
| 1993-07-22 | $28.79 | $35.26 | 10,626 | — | — |
| 1993-07-21 | $28.41 | $34.80 | 1,188 | — | — |
| 1993-07-20 | $28.41 | $34.80 | 5,742 | — | — |
| 1993-07-19 | $28.41 | $34.80 | 12,012 | — | — |
| 1993-07-16 | $29.55 | $36.19 | 198 | — | — |
| 1993-07-15 | $28.79 | $35.26 | 3,960 | — | — |
| 1993-07-14 | $29.55 | $36.19 | 19,272 | — | — |
| 1993-07-13 | $30.30 | $37.12 | 2,640 | — | — |
| 1993-07-12 | $29.55 | $36.19 | 33,594 | — | — |
| 1993-07-09 | $30.30 | $37.12 | 3,300 | — | — |
| 1993-07-08 | $30.30 | $37.12 | 594 | — | — |
| 1993-07-07 | $29.92 | $36.66 | 8,382 | — | — |
| 1993-07-06 | $29.55 | $36.19 | 792 | — | — |
| 1993-07-02 | $30.30 | $37.12 | 594 | — | — |
| 1993-07-01 | $29.92 | $36.66 | 2,838 | — | — |
| 1993-06-30 | $30.30 | $37.12 | 4,818 | — | — |
| 1993-06-29 | $30.30 | $37.12 | 7,392 | — | — |
| 1993-06-28 | $29.55 | $36.19 | 3,432 | — | — |
| 1993-06-25 | $28.79 | $35.26 | 3,630 | — | — |
| 1993-06-24 | $29.55 | $36.19 | 1,122 | — | — |
| 1993-06-23 | $29.55 | $36.19 | 5,346 | — | — |
| 1993-06-22 | $29.55 | $36.19 | 1,254 | — | — |
| 1993-06-21 | $28.79 | $35.26 | 5,478 | — | — |
| 1993-06-18 | $28.79 | $35.26 | 1,320 | — | — |
| 1993-06-17 | $28.79 | $35.26 | 10,494 | — | — |
| 1993-06-16 | $28.79 | $35.26 | 660 | — | — |
| 1993-06-15 | $29.92 | $36.66 | 1,452 | — | — |
| 1993-06-14 | $29.17 | $35.73 | 7,458 | — | — |
| 1993-06-11 | $28.79 | $35.06 | 594 | — | — |
| 1993-06-10 | $29.92 | $36.44 | 5,478 | — | — |
| 1993-06-09 | $29.55 | $35.98 | 2,310 | — | — |
| 1993-06-08 | $29.17 | $35.52 | 5,610 | — | — |
| 1993-06-07 | $30.30 | $36.90 | 3,432 | — | — |
| 1993-06-04 | $30.68 | $37.37 | 528 | — | — |
| 1993-06-03 | $30.68 | $37.37 | 3,630 | — | — |
| 1993-06-02 | $30.68 | $37.37 | 1,584 | — | — |
| 1993-06-01 | $29.17 | $35.52 | 1,452 | — | — |
| 1993-05-28 | $30.30 | $36.90 | 528 | — | — |
| 1993-05-27 | $30.30 | $36.90 | 1,320 | — | — |
| 1993-05-26 | $29.55 | $35.98 | 1,122 | — | — |
| 1993-05-25 | $30.30 | $36.90 | 2,706 | — | — |
| 1993-05-24 | $30.30 | $36.90 | 858 | — | — |
| 1993-05-21 | $29.17 | $35.52 | 1,386 | — | — |
| 1993-05-20 | $29.73 | $36.21 | 1,320 | — | — |
| 1993-05-19 | $29.17 | $35.52 | 6,864 | — | — |
| 1993-05-18 | $29.92 | $36.44 | 3,762 | — | — |
| 1993-05-17 | $30.30 | $36.90 | 5,148 | — | — |
| 1993-05-14 | $30.30 | $36.90 | 2,970 | — | — |
| 1993-05-13 | $31.06 | $37.83 | 6,138 | — | — |
| 1993-05-12 | $31.06 | $37.83 | 7,260 | — | — |
| 1993-05-11 | $32.58 | $39.67 | 30,096 | — | — |
| 1993-05-10 | $31.82 | $38.75 | 2,310 | — | — |
| 1993-05-07 | $31.82 | $38.75 | 0 | — | — |
| 1993-05-06 | $31.82 | $38.75 | 2,442 | — | — |
| 1993-05-05 | $31.82 | $38.75 | 1,518 | — | — |
| 1993-05-04 | $31.82 | $38.75 | 2,442 | — | — |
| 1993-05-03 | $31.44 | $38.29 | 38,808 | — | — |
| 1993-04-30 | $34.09 | $41.52 | 25,542 | — | — |
| 1993-04-29 | $34.09 | $41.52 | 16,038 | — | — |
| 1993-04-28 | $33.33 | $40.59 | 12,606 | — | — |
| 1993-04-27 | $32.20 | $39.21 | 22,440 | — | — |
| 1993-04-26 | $31.44 | $38.29 | 19,932 | — | — |
| 1993-04-23 | $30.49 | $37.13 | 16,632 | — | — |
| 1993-04-22 | $29.92 | $36.44 | 5,214 | — | — |
| 1993-04-21 | $29.55 | $35.98 | 12,408 | — | — |
| 1993-04-20 | $29.92 | $36.44 | 8,250 | — | — |
| 1993-04-19 | $29.92 | $36.44 | 1,848 | — | — |
| 1993-04-16 | $29.92 | $36.44 | 5,874 | — | — |
| 1993-04-15 | $30.49 | $37.13 | 7,788 | — | — |
| 1993-04-14 | $30.30 | $36.90 | 2,706 | — | — |
| 1993-04-13 | $30.30 | $36.90 | 3,828 | — | — |
| 1993-04-12 | $29.92 | $36.44 | 330 | — | — |
| 1993-04-08 | $29.92 | $36.44 | 16,368 | — | — |
| 1993-04-07 | $29.55 | $35.98 | 2,376 | — | — |
| 1993-04-06 | $29.55 | $35.98 | 10,362 | — | — |
| 1993-04-05 | $30.68 | $37.37 | 26,928 | — | — |
| 1993-04-02 | $30.30 | $36.90 | 12,738 | — | — |
| 1993-04-01 | $31.06 | $37.83 | 8,448 | — | — |
| 1993-03-31 | $31.06 | $37.83 | 41,514 | — | — |
| 1993-03-30 | $28.41 | $34.60 | 16,962 | — | — |
| 1993-03-29 | $28.03 | $34.14 | 28,776 | — | — |
| 1993-03-26 | $27.84 | $33.91 | 3,300 | — | — |
| 1993-03-25 | $27.27 | $33.21 | 594 | — | — |
| 1993-03-24 | $27.27 | $33.21 | 2,178 | — | — |
| 1993-03-23 | $27.27 | $33.21 | 2,706 | — | — |
| 1993-03-22 | $28.03 | $34.14 | 594 | — | — |
| 1993-03-19 | $27.84 | $33.91 | 3,432 | — | — |
| 1993-03-18 | $28.03 | $34.14 | 4,356 | — | — |
| 1993-03-17 | $28.03 | $34.14 | 3,564 | — | — |
| 1993-03-16 | $28.03 | $34.14 | 11,088 | — | — |
| 1993-03-15 | $28.03 | $34.14 | 2,508 | — | — |
| 1993-03-12 | $28.03 | $34.14 | 7,788 | — | — |
| 1993-03-11 | $27.46 | $33.44 | 4,290 | — | — |
| 1993-03-10 | $28.03 | $34.14 | 1,452 | — | — |
| 1993-03-09 | $26.89 | $32.55 | 1,188 | — | — |
| 1993-03-08 | $27.46 | $33.24 | 10,956 | — | — |
| 1993-03-05 | $26.89 | $32.55 | 13,266 | — | — |
| 1993-03-04 | $27.08 | $32.78 | 3,036 | — | — |
| 1993-03-03 | $27.27 | $33.01 | 726 | — | — |
| 1993-03-02 | $28.03 | $33.92 | 39,402 | — | — |
| 1993-03-01 | $28.03 | $33.92 | 1,650 | — | — |
| 1993-02-26 | $27.65 | $33.47 | 3,828 | — | — |
| 1993-02-25 | $27.27 | $33.01 | 660 | — | — |
| 1993-02-24 | $27.27 | $33.01 | 132 | — | — |
| 1993-02-23 | $27.27 | $33.01 | 1,254 | — | — |
| 1993-02-22 | $28.41 | $34.38 | 990 | — | — |
| 1993-02-19 | $27.27 | $33.01 | 990 | — | — |
| 1993-02-18 | $28.41 | $34.38 | 2,310 | — | — |
| 1993-02-17 | $28.41 | $34.38 | 5,412 | — | — |
| 1993-02-16 | $28.03 | $33.92 | 4,026 | — | — |
| 1993-02-12 | $28.79 | $34.84 | 7,854 | — | — |
| 1993-02-11 | $28.79 | $34.84 | 12,474 | — | — |
| 1993-02-10 | $29.92 | $36.22 | 3,432 | — | — |
| 1993-02-09 | $28.79 | $34.84 | 5,610 | — | — |
| 1993-02-08 | $29.55 | $35.76 | 2,706 | — | — |
| 1993-02-05 | $29.17 | $35.30 | 20,658 | — | — |
| 1993-02-04 | $30.30 | $36.68 | 31,152 | — | — |
| 1993-02-03 | $32.20 | $38.97 | 65,076 | — | — |
| 1993-02-02 | $31.06 | $37.59 | 67,782 | — | — |
| 1993-02-01 | $28.79 | $34.84 | 9,966 | — | — |
| 1993-01-29 | $28.79 | $34.84 | 21,186 | — | — |
| 1993-01-28 | $27.65 | $33.47 | 594 | — | — |
| 1993-01-27 | $27.65 | $33.47 | 9,504 | — | — |
| 1993-01-26 | $28.79 | $34.84 | 14,916 | — | — |
| 1993-01-25 | $27.84 | $33.70 | 26,466 | — | — |
| 1993-01-22 | $26.52 | $32.09 | 5,544 | — | — |
| 1993-01-21 | $26.14 | $31.63 | 9,834 | — | — |
| 1993-01-20 | $25.76 | $31.17 | 20,724 | — | — |
| 1993-01-19 | $23.86 | $28.88 | 8,976 | — | — |
| 1993-01-18 | $23.11 | $27.97 | 396 | — | — |
| 1993-01-15 | $23.11 | $27.97 | 132 | — | — |
| 1993-01-14 | $23.11 | $27.97 | 924 | — | — |
| 1993-01-13 | $23.11 | $27.97 | 264 | — | — |
| 1993-01-12 | $23.11 | $27.97 | 396 | — | — |
| 1993-01-11 | $23.11 | $27.97 | 1,122 | — | — |
| 1993-01-08 | $22.54 | $27.28 | 330 | — | — |
| 1993-01-07 | $21.97 | $26.59 | 1,782 | — | — |
| 1993-01-06 | $22.54 | $27.28 | 2,376 | — | — |
| 1993-01-05 | $23.11 | $27.97 | 1,518 | — | — |
| 1993-01-04 | $22.73 | $27.51 | 990 | — | — |