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
- 1992-02-25 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 | $21.75 | $21.75 | 100,200 | — | — |
| 1993-12-30 | $21.25 | $21.25 | 94,400 | — | — |
| 1993-12-29 | $20.63 | $20.63 | 103,600 | — | — |
| 1993-12-28 | $20.06 | $20.06 | 53,200 | — | — |
| 1993-12-27 | $20.00 | $20.00 | 179,400 | — | — |
| 1993-12-23 | $20.13 | $20.12 | 99,400 | — | — |
| 1993-12-22 | $20.00 | $20.00 | 292,800 | — | — |
| 1993-12-21 | $19.88 | $19.88 | 77,000 | — | — |
| 1993-12-20 | $19.75 | $19.75 | 577,800 | — | — |
| 1993-12-17 | $19.25 | $19.25 | 234,400 | — | — |
| 1993-12-16 | $19.13 | $19.13 | 645,600 | — | — |
| 1993-12-15 | $18.25 | $18.25 | 1,169,200 | — | — |
| 1993-12-14 | $17.38 | $17.38 | 789,200 | — | — |
| 1993-12-13 | $17.25 | $17.25 | 592,000 | — | — |
| 1993-12-10 | $18.31 | $18.31 | 51,000 | — | — |
| 1993-12-09 | $18.00 | $18.00 | 108,000 | — | — |
| 1993-12-08 | $18.00 | $18.00 | 477,000 | — | — |
| 1993-12-07 | $18.38 | $18.38 | 249,600 | — | — |
| 1993-12-06 | $18.81 | $18.81 | 1,014,600 | — | — |
| 1993-12-03 | $18.38 | $18.38 | 3,534,400 | — | — |
| 1993-12-02 | $20.38 | $20.37 | 42,000 | — | — |
| 1993-12-01 | $20.38 | $20.37 | 154,800 | — | — |
| 1993-11-30 | $20.00 | $20.00 | 534,200 | — | — |
| 1993-11-29 | $19.94 | $19.94 | 87,200 | — | — |
| 1993-11-26 | $20.00 | $20.00 | 229,200 | — | — |
| 1993-11-24 | $20.50 | $20.50 | 361,800 | — | — |
| 1993-11-23 | $19.88 | $19.88 | 161,400 | — | — |
| 1993-11-22 | $19.50 | $19.50 | 630,200 | — | — |
| 1993-11-19 | $21.06 | $21.06 | 40,400 | — | — |
| 1993-11-18 | $20.88 | $20.88 | 74,000 | — | — |
| 1993-11-17 | $21.38 | $21.38 | 187,600 | — | — |
| 1993-11-16 | $21.63 | $21.63 | 8,200 | — | — |
| 1993-11-15 | $21.38 | $21.38 | 183,000 | — | — |
| 1993-11-12 | $21.88 | $21.87 | 458,800 | — | — |
| 1993-11-11 | $21.75 | $21.75 | 29,600 | — | — |
| 1993-11-10 | $22.00 | $22.00 | 458,000 | — | — |
| 1993-11-09 | $22.00 | $22.00 | 256,400 | — | — |
| 1993-11-08 | $21.69 | $21.69 | 249,200 | — | — |
| 1993-11-05 | $21.75 | $21.75 | 331,000 | — | — |
| 1993-11-04 | $21.38 | $21.38 | 628,600 | — | — |
| 1993-11-03 | $21.63 | $21.63 | 4,375,600 | — | — |
| 1993-11-02 | $24.25 | $24.25 | 1,092,800 | — | — |
| 1993-11-01 | $25.50 | $25.50 | 173,000 | — | — |
| 1993-10-29 | $26.00 | $26.00 | 157,200 | — | — |
| 1993-10-28 | $26.75 | $26.75 | 330,400 | — | — |
| 1993-10-27 | $26.63 | $26.62 | 235,200 | — | — |
| 1993-10-26 | $26.88 | $26.87 | 402,600 | — | — |
| 1993-10-25 | $26.63 | $26.62 | 200,200 | — | — |
| 1993-10-22 | $26.63 | $26.62 | 406,400 | — | — |
| 1993-10-21 | $26.13 | $26.12 | 609,400 | — | — |
| 1993-10-20 | $25.00 | $25.00 | 293,600 | — | — |
| 1993-10-19 | $24.25 | $24.25 | 364,200 | — | — |
| 1993-10-18 | $24.56 | $24.56 | 928,800 | — | — |
| 1993-10-15 | $24.25 | $24.25 | 631,000 | — | — |
| 1993-10-14 | $24.50 | $24.50 | 150,000 | — | — |
| 1993-10-13 | $24.31 | $24.31 | 147,000 | — | — |
| 1993-10-12 | $24.38 | $24.38 | 39,400 | — | — |
| 1993-10-11 | $24.31 | $24.31 | 426,600 | — | — |
| 1993-10-08 | $24.50 | $24.50 | 123,800 | — | — |
| 1993-10-07 | $24.25 | $24.25 | 180,000 | — | — |
| 1993-10-06 | $24.25 | $24.25 | 124,600 | — | — |
| 1993-10-05 | $24.50 | $24.50 | 255,600 | — | — |
| 1993-10-04 | $25.06 | $25.06 | 154,800 | — | — |
| 1993-10-01 | $25.38 | $25.38 | 237,000 | — | — |
| 1993-09-30 | $24.13 | $24.13 | 492,200 | — | — |
| 1993-09-29 | $22.63 | $22.62 | 344,600 | — | — |
| 1993-09-28 | $23.88 | $23.87 | 159,400 | — | — |
| 1993-09-27 | $24.25 | $24.25 | 215,400 | — | — |
| 1993-09-24 | $24.88 | $24.88 | 169,600 | — | — |
| 1993-09-23 | $25.13 | $25.13 | 249,600 | — | — |
| 1993-09-22 | $24.25 | $24.25 | 87,200 | — | — |
| 1993-09-21 | $23.63 | $23.63 | 49,200 | — | — |
| 1993-09-20 | $23.50 | $23.50 | 90,200 | — | — |
| 1993-09-17 | $23.50 | $23.50 | 55,800 | — | — |
| 1993-09-16 | $23.38 | $23.38 | 307,400 | — | — |
| 1993-09-15 | $23.50 | $23.50 | 118,400 | — | — |
| 1993-09-14 | $23.75 | $23.75 | 800 | — | — |
| 1993-09-13 | $23.44 | $23.44 | 47,600 | — | — |
| 1993-09-10 | $23.25 | $23.25 | 113,000 | — | — |
| 1993-09-09 | $22.88 | $22.87 | 4,400 | — | — |
| 1993-09-08 | $23.00 | $23.00 | 72,800 | — | — |
| 1993-09-07 | $23.13 | $23.13 | 74,200 | — | — |
| 1993-09-03 | $23.38 | $23.38 | 13,000 | — | — |
| 1993-09-02 | $23.38 | $23.38 | 158,000 | — | — |
| 1993-09-01 | $22.75 | $22.75 | 200,400 | — | — |
| 1993-08-31 | $22.50 | $22.50 | 95,000 | — | — |
| 1993-08-30 | $21.94 | $21.94 | 38,000 | — | — |
| 1993-08-27 | $21.88 | $21.87 | 71,600 | — | — |
| 1993-08-26 | $22.13 | $22.12 | 136,000 | — | — |
| 1993-08-25 | $21.75 | $21.75 | 312,200 | — | — |
| 1993-08-24 | $21.69 | $21.69 | 259,200 | — | — |
| 1993-08-23 | $22.06 | $22.06 | 44,800 | — | — |
| 1993-08-20 | $22.50 | $22.50 | 63,800 | — | — |
| 1993-08-19 | $22.75 | $22.75 | 128,400 | — | — |
| 1993-08-18 | $22.94 | $22.94 | 69,600 | — | — |
| 1993-08-17 | $23.25 | $23.25 | 102,400 | — | — |
| 1993-08-16 | $23.31 | $23.31 | 6,400 | — | — |
| 1993-08-13 | $23.50 | $23.50 | 2,400 | — | — |
| 1993-08-12 | $23.50 | $23.50 | 67,200 | — | — |
| 1993-08-11 | $23.75 | $23.75 | 150,800 | — | — |
| 1993-08-10 | $23.88 | $23.87 | 21,600 | — | — |
| 1993-08-09 | $23.50 | $23.50 | 57,000 | — | — |
| 1993-08-06 | $23.50 | $23.50 | 222,200 | — | — |
| 1993-08-05 | $24.00 | $24.00 | 425,200 | — | — |
| 1993-08-04 | $22.50 | $22.50 | 127,800 | — | — |
| 1993-08-03 | $22.00 | $22.00 | 50,200 | — | — |
| 1993-08-02 | $22.00 | $22.00 | 207,600 | — | — |
| 1993-07-30 | $21.69 | $21.69 | 112,000 | — | — |
| 1993-07-29 | $21.50 | $21.50 | 61,200 | — | — |
| 1993-07-28 | $21.75 | $21.75 | 56,200 | — | — |
| 1993-07-27 | $22.06 | $22.06 | 98,200 | — | — |
| 1993-07-26 | $22.63 | $22.62 | 120,600 | — | — |
| 1993-07-23 | $22.50 | $22.50 | 363,400 | — | — |
| 1993-07-22 | $21.63 | $21.63 | 184,800 | — | — |
| 1993-07-21 | $21.88 | $21.87 | 204,000 | — | — |
| 1993-07-20 | $22.25 | $22.25 | 38,800 | — | — |
| 1993-07-19 | $22.13 | $22.12 | 51,800 | — | — |
| 1993-07-16 | $21.63 | $21.63 | 15,200 | — | — |
| 1993-07-15 | $21.63 | $21.63 | 119,400 | — | — |
| 1993-07-14 | $21.19 | $21.19 | 19,800 | — | — |
| 1993-07-13 | $21.00 | $21.00 | 115,000 | — | — |
| 1993-07-12 | $20.44 | $20.44 | 315,200 | — | — |
| 1993-07-09 | $20.50 | $20.50 | 84,200 | — | — |
| 1993-07-08 | $20.50 | $20.50 | 10,200 | — | — |
| 1993-07-07 | $20.38 | $20.37 | 78,600 | — | — |
| 1993-07-06 | $20.50 | $20.50 | 11,200 | — | — |
| 1993-07-02 | $20.25 | $20.25 | 139,600 | — | — |
| 1993-07-01 | $20.13 | $20.12 | 212,600 | — | — |
| 1993-06-30 | $19.88 | $19.88 | 63,800 | — | — |
| 1993-06-29 | $19.88 | $19.88 | 41,200 | — | — |
| 1993-06-28 | $19.88 | $19.88 | 295,200 | — | — |
| 1993-06-25 | $19.50 | $19.50 | 21,000 | — | — |
| 1993-06-24 | $19.50 | $19.50 | 116,400 | — | — |
| 1993-06-23 | $19.25 | $19.25 | 109,000 | — | — |
| 1993-06-22 | $19.19 | $19.19 | 98,200 | — | — |
| 1993-06-21 | $19.13 | $19.13 | 140,400 | — | — |
| 1993-06-18 | $19.50 | $19.50 | 61,200 | — | — |
| 1993-06-17 | $19.75 | $19.75 | 5,400 | — | — |
| 1993-06-16 | $19.88 | $19.88 | 22,200 | — | — |
| 1993-06-15 | $20.00 | $20.00 | 104,000 | — | — |
| 1993-06-14 | $19.88 | $19.88 | 175,200 | — | — |
| 1993-06-11 | $20.00 | $20.00 | 63,600 | — | — |
| 1993-06-10 | $19.88 | $19.88 | 90,000 | — | — |
| 1993-06-09 | $19.25 | $19.25 | 25,800 | — | — |
| 1993-06-08 | $19.00 | $19.00 | 335,400 | — | — |
| 1993-06-07 | $19.75 | $19.75 | 195,400 | — | — |
| 1993-06-04 | $19.75 | $19.75 | 162,400 | — | — |
| 1993-06-03 | $19.94 | $19.94 | 157,400 | — | — |
| 1993-06-02 | $19.75 | $19.75 | 380,800 | — | — |
| 1993-06-01 | $18.88 | $18.87 | 447,200 | — | — |
| 1993-05-28 | $18.38 | $18.38 | 61,800 | — | — |
| 1993-05-27 | $18.13 | $18.13 | 95,400 | — | — |
| 1993-05-26 | $18.25 | $18.25 | 118,400 | — | — |
| 1993-05-25 | $18.13 | $18.13 | 197,000 | — | — |
| 1993-05-24 | $18.38 | $18.38 | 26,600 | — | — |
| 1993-05-21 | $18.38 | $18.38 | 71,800 | — | — |
| 1993-05-20 | $18.63 | $18.62 | 30,600 | — | — |
| 1993-05-19 | $18.75 | $18.75 | 6,400 | — | — |
| 1993-05-18 | $18.50 | $18.50 | 19,400 | — | — |
| 1993-05-17 | $18.75 | $18.75 | 7,400 | — | — |
| 1993-05-14 | $18.50 | $18.50 | 222,600 | — | — |
| 1993-05-13 | $18.75 | $18.75 | 123,400 | — | — |
| 1993-05-12 | $19.38 | $19.38 | 163,600 | — | — |
| 1993-05-11 | $19.31 | $19.31 | 152,200 | — | — |
| 1993-05-10 | $19.13 | $19.13 | 107,000 | — | — |
| 1993-05-07 | $19.38 | $19.38 | 30,000 | — | — |
| 1993-05-06 | $19.38 | $19.38 | 27,000 | — | — |
| 1993-05-05 | $19.13 | $19.13 | 85,600 | — | — |
| 1993-05-04 | $19.00 | $19.00 | 234,000 | — | — |
| 1993-05-03 | $18.75 | $18.75 | 135,000 | — | — |
| 1993-04-30 | $18.50 | $18.50 | 375,200 | — | — |
| 1993-04-29 | $18.00 | $18.00 | 83,200 | — | — |
| 1993-04-28 | $17.50 | $17.50 | 30,600 | — | — |
| 1993-04-27 | $17.75 | $17.75 | 97,200 | — | — |
| 1993-04-26 | $17.75 | $17.75 | 141,200 | — | — |
| 1993-04-23 | $18.50 | $18.50 | 74,000 | — | — |
| 1993-04-22 | $18.50 | $18.50 | 121,200 | — | — |
| 1993-04-21 | $18.25 | $18.25 | 70,600 | — | — |
| 1993-04-20 | $18.25 | $18.25 | 161,800 | — | — |
| 1993-04-19 | $18.75 | $18.75 | 98,200 | — | — |
| 1993-04-16 | $18.63 | $18.62 | 42,200 | — | — |
| 1993-04-15 | $18.88 | $18.87 | 184,600 | — | — |
| 1993-04-14 | $19.13 | $19.13 | 94,600 | — | — |
| 1993-04-13 | $19.38 | $19.38 | 58,200 | — | — |
| 1993-04-12 | $19.13 | $19.13 | 142,000 | — | — |
| 1993-04-08 | $19.13 | $19.13 | 4,600 | — | — |
| 1993-04-07 | $19.31 | $19.31 | 138,800 | — | — |
| 1993-04-06 | $19.19 | $19.19 | 548,800 | — | — |
| 1993-04-05 | $19.50 | $19.50 | 319,600 | — | — |
| 1993-04-02 | $19.38 | $19.38 | 509,600 | — | — |
| 1993-04-01 | $19.63 | $19.63 | 62,000 | — | — |
| 1993-03-31 | $19.44 | $19.44 | 13,600 | — | — |
| 1993-03-30 | $19.25 | $19.25 | 184,400 | — | — |
| 1993-03-29 | $19.31 | $19.31 | 412,200 | — | — |
| 1993-03-26 | $19.13 | $19.13 | 13,200 | — | — |
| 1993-03-25 | $19.00 | $19.00 | 124,000 | — | — |
| 1993-03-24 | $19.00 | $19.00 | 629,200 | — | — |
| 1993-03-23 | $19.00 | $19.00 | 20,000 | — | — |
| 1993-03-22 | $18.88 | $18.87 | 94,000 | — | — |
| 1993-03-19 | $19.06 | $19.06 | 90,600 | — | — |
| 1993-03-18 | $18.63 | $18.62 | 397,200 | — | — |
| 1993-03-17 | $18.25 | $18.25 | 130,200 | — | — |
| 1993-03-16 | $18.13 | $18.13 | 56,400 | — | — |
| 1993-03-15 | $18.13 | $18.13 | 70,800 | — | — |
| 1993-03-12 | $18.25 | $18.25 | 83,600 | — | — |
| 1993-03-11 | $18.31 | $18.31 | 59,200 | — | — |
| 1993-03-10 | $18.50 | $18.50 | 96,000 | — | — |
| 1993-03-09 | $17.56 | $17.56 | 312,600 | — | — |
| 1993-03-08 | $17.63 | $17.63 | 175,200 | — | — |
| 1993-03-05 | $17.50 | $17.50 | 61,200 | — | — |
| 1993-03-04 | $17.75 | $17.75 | 116,200 | — | — |
| 1993-03-03 | $17.81 | $17.81 | 209,000 | — | — |
| 1993-03-02 | $17.38 | $17.38 | 119,200 | — | — |
| 1993-03-01 | $17.50 | $17.50 | 238,200 | — | — |
| 1993-02-26 | $17.38 | $17.38 | 35,800 | — | — |
| 1993-02-25 | $17.38 | $17.38 | 24,600 | — | — |
| 1993-02-24 | $17.00 | $17.00 | 1,183,400 | — | — |
| 1993-02-23 | $17.38 | $17.38 | 337,000 | — | — |
| 1993-02-22 | $17.13 | $17.13 | 37,000 | — | — |
| 1993-02-19 | $17.31 | $17.31 | 159,800 | — | — |
| 1993-02-18 | $17.13 | $17.13 | 171,800 | — | — |
| 1993-02-17 | $16.88 | $16.88 | 182,000 | — | — |
| 1993-02-16 | $17.25 | $17.25 | 294,400 | — | — |
| 1993-02-12 | $17.81 | $17.81 | 14,200 | — | — |
| 1993-02-11 | $17.81 | $17.81 | 205,400 | — | — |
| 1993-02-10 | $17.75 | $17.75 | 110,600 | — | — |
| 1993-02-09 | $18.13 | $18.13 | 83,400 | — | — |
| 1993-02-08 | $18.19 | $18.19 | 151,600 | — | — |
| 1993-02-05 | $17.88 | $17.87 | 118,200 | — | — |
| 1993-02-04 | $18.13 | $18.13 | 305,200 | — | — |
| 1993-02-03 | $18.13 | $18.13 | 91,000 | — | — |
| 1993-02-02 | $18.06 | $18.06 | 182,000 | — | — |
| 1993-02-01 | $18.50 | $18.50 | 63,800 | — | — |
| 1993-01-29 | $18.75 | $18.75 | 18,000 | — | — |
| 1993-01-28 | $18.56 | $18.56 | 64,600 | — | — |
| 1993-01-27 | $18.63 | $18.62 | 313,200 | — | — |
| 1993-01-26 | $18.25 | $18.25 | 6,000 | — | — |
| 1993-01-25 | $18.00 | $18.00 | 72,600 | — | — |
| 1993-01-22 | $17.75 | $17.75 | 133,000 | — | — |
| 1993-01-21 | $17.63 | $17.63 | 128,600 | — | — |
| 1993-01-20 | $17.88 | $17.87 | 4,200 | — | — |
| 1993-01-19 | $17.88 | $17.87 | 171,200 | — | — |
| 1993-01-18 | $17.75 | $17.75 | 96,400 | — | — |
| 1993-01-15 | $17.38 | $17.38 | 183,800 | — | — |
| 1993-01-14 | $17.50 | $17.50 | 126,400 | — | — |
| 1993-01-13 | $17.13 | $17.13 | 4,000 | — | — |
| 1993-01-12 | $17.50 | $17.50 | 141,800 | — | — |
| 1993-01-11 | $17.88 | $17.87 | 5,600 | — | — |
| 1993-01-08 | $17.88 | $17.87 | 357,600 | — | — |
| 1993-01-07 | $16.88 | $16.88 | 28,600 | — | — |
| 1993-01-06 | $17.00 | $17.00 | 2,800 | — | — |
| 1993-01-05 | $17.25 | $17.25 | 66,000 | — | — |
| 1993-01-04 | $16.44 | $16.44 | 103,200 | — | — |