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
- 1993-02-02 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 | $25.90 | $31.83 | 47,096 | — | — |
| 1993-12-30 | $24.90 | $30.60 | 26,089 | — | — |
| 1993-12-29 | $24.90 | $30.60 | 14,795 | — | — |
| 1993-12-28 | $24.68 | $30.33 | 33,882 | — | — |
| 1993-12-27 | $24.79 | $30.47 | 7,679 | — | — |
| 1993-12-23 | $25.23 | $29.24 | 22,023 | — | — |
| 1993-12-22 | $25.12 | $29.11 | 22,249 | — | — |
| 1993-12-21 | $25.12 | $29.11 | 12,988 | — | — |
| 1993-12-20 | $24.90 | $28.85 | 20,781 | — | — |
| 1993-12-17 | $25.12 | $29.11 | 70,587 | — | — |
| 1993-12-16 | $25.23 | $29.24 | 14,343 | — | — |
| 1993-12-15 | $25.23 | $29.24 | 18,070 | — | — |
| 1993-12-14 | $24.90 | $28.85 | 103,340 | — | — |
| 1993-12-13 | $25.01 | $28.98 | 52,404 | — | — |
| 1993-12-10 | $25.01 | $28.98 | 70,700 | — | — |
| 1993-12-09 | $24.68 | $28.60 | 18,070 | — | — |
| 1993-12-08 | $24.57 | $28.47 | 51,952 | — | — |
| 1993-12-07 | $24.68 | $28.60 | 29,364 | — | — |
| 1993-12-06 | $24.35 | $28.22 | 41,449 | — | — |
| 1993-12-03 | $24.46 | $28.34 | 54,663 | — | — |
| 1993-12-02 | $24.35 | $28.22 | 38,738 | — | — |
| 1993-12-01 | $24.02 | $27.82 | 67,764 | — | — |
| 1993-11-30 | $23.91 | $27.70 | 43,256 | — | — |
| 1993-11-29 | $23.46 | $27.19 | 55,679 | — | — |
| 1993-11-26 | $24.24 | $28.09 | 20,103 | — | — |
| 1993-11-24 | $24.57 | $28.47 | 50,145 | — | — |
| 1993-11-23 | $24.68 | $28.60 | 49,129 | — | — |
| 1993-11-22 | $24.46 | $28.34 | 64,150 | — | — |
| 1993-11-19 | $24.90 | $28.85 | 106,277 | — | — |
| 1993-11-18 | $25.01 | $28.98 | 29,251 | — | — |
| 1993-11-17 | $25.23 | $29.24 | 28,235 | — | — |
| 1993-11-16 | $25.68 | $29.75 | 92,159 | — | — |
| 1993-11-15 | $25.68 | $29.75 | 58,503 | — | — |
| 1993-11-12 | $25.68 | $29.75 | 42,578 | — | — |
| 1993-11-11 | $25.57 | $29.62 | 33,317 | — | — |
| 1993-11-10 | $25.57 | $29.62 | 33,543 | — | — |
| 1993-11-09 | $25.57 | $29.62 | 74,653 | — | — |
| 1993-11-08 | $24.46 | $28.34 | 24,282 | — | — |
| 1993-11-05 | $24.35 | $28.22 | 111,924 | — | — |
| 1993-11-04 | $24.79 | $28.72 | 40,432 | — | — |
| 1993-11-03 | $25.57 | $29.62 | 8,131 | — | — |
| 1993-11-02 | $25.57 | $29.62 | 37,044 | — | — |
| 1993-11-01 | $25.57 | $29.62 | 6,437 | — | — |
| 1993-10-29 | $25.46 | $29.50 | 63,585 | — | — |
| 1993-10-28 | $25.57 | $29.62 | 51,613 | — | — |
| 1993-10-27 | $25.90 | $30.01 | 89,336 | — | — |
| 1993-10-26 | $25.79 | $29.88 | 45,966 | — | — |
| 1993-10-25 | $25.79 | $29.88 | 64,263 | — | — |
| 1993-10-22 | $26.12 | $30.26 | 35,689 | — | — |
| 1993-10-21 | $26.12 | $30.26 | 49,580 | — | — |
| 1993-10-20 | $26.12 | $30.26 | 67,425 | — | — |
| 1993-10-19 | $26.23 | $30.39 | 112,714 | — | — |
| 1993-10-18 | $26.23 | $30.39 | 49,467 | — | — |
| 1993-10-15 | $26.34 | $30.52 | 79,736 | — | — |
| 1993-10-14 | $26.23 | $30.39 | 731,403 | — | — |
| 1993-10-13 | $26.45 | $30.65 | 15,134 | — | — |
| 1993-10-12 | $26.78 | $31.03 | 5,195 | — | — |
| 1993-10-11 | $27.12 | $31.41 | 24,621 | — | — |
| 1993-10-08 | $27.67 | $32.06 | 25,976 | — | — |
| 1993-10-07 | $27.56 | $31.93 | 4,065 | — | — |
| 1993-10-06 | $27.89 | $32.31 | 16,489 | — | — |
| 1993-10-05 | $27.89 | $32.31 | 3,614 | — | — |
| 1993-10-04 | $28.11 | $32.57 | 32,865 | — | — |
| 1993-10-01 | $28.11 | $32.57 | 30,155 | — | — |
| 1993-09-30 | $28.00 | $32.44 | 20,555 | — | — |
| 1993-09-29 | $27.45 | $31.81 | 6,098 | — | — |
| 1993-09-28 | $26.78 | $31.03 | 46,757 | — | — |
| 1993-09-27 | $26.78 | $31.03 | 28,912 | — | — |
| 1993-09-24 | $26.56 | $30.78 | 40,319 | — | — |
| 1993-09-23 | $26.78 | $29.37 | 16,150 | — | — |
| 1993-09-22 | $26.34 | $28.88 | 84,140 | — | — |
| 1993-09-21 | $26.34 | $28.88 | 134,399 | — | — |
| 1993-09-20 | $26.67 | $29.24 | 16,489 | — | — |
| 1993-09-17 | $26.67 | $29.24 | 42,239 | — | — |
| 1993-09-16 | $26.78 | $29.37 | 10,390 | — | — |
| 1993-09-15 | $26.67 | $29.24 | 25,976 | — | — |
| 1993-09-14 | $26.56 | $29.12 | 45,176 | — | — |
| 1993-09-13 | $27.12 | $29.73 | 25,524 | — | — |
| 1993-09-10 | $26.78 | $29.37 | 20,103 | — | — |
| 1993-09-09 | $27.01 | $29.60 | 2,258 | — | — |
| 1993-09-08 | $27.12 | $29.73 | 23,717 | — | — |
| 1993-09-07 | $27.12 | $29.73 | 11,294 | — | — |
| 1993-09-03 | $27.34 | $29.97 | 40,884 | — | — |
| 1993-09-02 | $27.89 | $30.57 | 13,665 | — | — |
| 1993-09-01 | $27.45 | $30.09 | 53,646 | — | — |
| 1993-08-31 | $27.67 | $30.34 | 24,959 | — | — |
| 1993-08-30 | $27.12 | $29.73 | 14,230 | — | — |
| 1993-08-27 | $27.12 | $29.73 | 16,828 | — | — |
| 1993-08-26 | $26.78 | $29.37 | 8,583 | — | — |
| 1993-08-25 | $26.78 | $29.37 | 8,809 | — | — |
| 1993-08-24 | $26.78 | $29.37 | 8,131 | — | — |
| 1993-08-23 | $26.78 | $29.37 | 91,143 | — | — |
| 1993-08-20 | $26.45 | $29.00 | 36,592 | — | — |
| 1993-08-19 | $26.45 | $29.00 | 33,882 | — | — |
| 1993-08-18 | $26.45 | $29.00 | 36,028 | — | — |
| 1993-08-17 | $26.45 | $29.00 | 54,324 | — | — |
| 1993-08-16 | $26.45 | $29.00 | 15,472 | — | — |
| 1993-08-13 | $26.12 | $28.63 | 18,861 | — | — |
| 1993-08-12 | $25.68 | $28.15 | 31,623 | — | — |
| 1993-08-11 | $25.57 | $28.03 | 25,750 | — | — |
| 1993-08-10 | $25.46 | $27.91 | 22,475 | — | — |
| 1993-08-09 | $25.90 | $28.40 | 5,082 | — | — |
| 1993-08-06 | $25.68 | $28.15 | 19,538 | — | — |
| 1993-08-05 | $25.46 | $27.91 | 2,936 | — | — |
| 1993-08-04 | $25.57 | $28.03 | 10,729 | — | — |
| 1993-08-03 | $25.46 | $27.91 | 33,995 | — | — |
| 1993-08-02 | $25.68 | $28.15 | 20,781 | — | — |
| 1993-07-30 | $25.68 | $28.15 | 7,002 | — | — |
| 1993-07-29 | $25.35 | $27.78 | 42,804 | — | — |
| 1993-07-28 | $24.90 | $27.30 | 19,425 | — | — |
| 1993-07-27 | $24.79 | $27.18 | 5,985 | — | — |
| 1993-07-26 | $24.79 | $27.18 | 9,374 | — | — |
| 1993-07-23 | $24.90 | $27.30 | 73,298 | — | — |
| 1993-07-22 | $25.23 | $27.66 | 122,766 | — | — |
| 1993-07-21 | $24.90 | $27.30 | 48,790 | — | — |
| 1993-07-20 | $25.23 | $27.66 | 17,054 | — | — |
| 1993-07-19 | $25.68 | $28.15 | 33,995 | — | — |
| 1993-07-16 | $26.23 | $28.75 | 11,745 | — | — |
| 1993-07-15 | $26.45 | $29.00 | 14,230 | — | — |
| 1993-07-14 | $26.23 | $28.75 | 53,420 | — | — |
| 1993-07-13 | $26.34 | $28.88 | 19,651 | — | — |
| 1993-07-12 | $25.90 | $28.40 | 25,863 | — | — |
| 1993-07-09 | $25.68 | $28.15 | 24,508 | — | — |
| 1993-07-08 | $25.68 | $28.15 | 56,583 | — | — |
| 1993-07-07 | $25.35 | $27.78 | 21,119 | — | — |
| 1993-07-06 | $25.35 | $27.78 | 18,522 | — | — |
| 1993-07-02 | $25.68 | $28.15 | 12,649 | — | — |
| 1993-07-01 | $25.68 | $28.15 | 26,879 | — | — |
| 1993-06-30 | $25.35 | $27.78 | 60,649 | — | — |
| 1993-06-29 | $25.23 | $27.66 | 36,818 | — | — |
| 1993-06-28 | $24.90 | $27.30 | 18,296 | — | — |
| 1993-06-25 | $24.90 | $27.30 | 67,764 | — | — |
| 1993-06-24 | $24.57 | $26.93 | 42,239 | — | — |
| 1993-06-23 | $24.79 | $25.60 | 43,369 | — | — |
| 1993-06-22 | $24.13 | $24.91 | 53,082 | — | — |
| 1993-06-21 | $23.91 | $24.68 | 23,604 | — | — |
| 1993-06-18 | $23.80 | $24.57 | 30,155 | — | — |
| 1993-06-17 | $23.02 | $23.77 | 24,282 | — | — |
| 1993-06-16 | $23.02 | $23.77 | 6,889 | — | — |
| 1993-06-15 | $22.91 | $23.65 | 14,569 | — | — |
| 1993-06-14 | $22.36 | $23.08 | 18,070 | — | — |
| 1993-06-11 | $22.80 | $23.54 | 16,941 | — | — |
| 1993-06-10 | $22.80 | $23.54 | 22,475 | — | — |
| 1993-06-09 | $22.91 | $23.65 | 7,454 | — | — |
| 1993-06-08 | $23.02 | $23.77 | 13,214 | — | — |
| 1993-06-07 | $23.02 | $23.77 | 22,249 | — | — |
| 1993-06-04 | $22.36 | $23.08 | 28,573 | — | — |
| 1993-06-03 | $22.02 | $22.74 | 59,180 | — | — |
| 1993-06-02 | $22.80 | $23.54 | 56,244 | — | — |
| 1993-06-01 | $22.91 | $23.65 | 88,545 | — | — |
| 1993-05-28 | $22.91 | $23.65 | 17,618 | — | — |
| 1993-05-27 | $22.91 | $23.65 | 125,364 | — | — |
| 1993-05-26 | $22.36 | $23.08 | 27,896 | — | — |
| 1993-05-25 | $22.91 | $23.65 | 27,670 | — | — |
| 1993-05-24 | $23.02 | $23.77 | 12,649 | — | — |
| 1993-05-21 | $23.24 | $24.00 | 49,806 | — | — |
| 1993-05-20 | $23.91 | $24.68 | 32,413 | — | — |
| 1993-05-19 | $23.57 | $24.34 | 17,505 | — | — |
| 1993-05-18 | $23.02 | $23.77 | 18,748 | — | — |
| 1993-05-17 | $23.13 | $23.88 | 11,858 | — | — |
| 1993-05-14 | $23.57 | $24.34 | 8,131 | — | — |
| 1993-05-13 | $23.80 | $24.57 | 11,745 | — | — |
| 1993-05-12 | $23.69 | $24.45 | 19,425 | — | — |
| 1993-05-11 | $23.91 | $24.68 | 16,037 | — | — |
| 1993-05-10 | $23.91 | $24.68 | 12,310 | — | — |
| 1993-05-07 | $23.80 | $24.57 | 9,487 | — | — |
| 1993-05-06 | $24.02 | $24.80 | 32,188 | — | — |
| 1993-05-05 | $23.80 | $24.57 | 36,818 | — | — |
| 1993-05-04 | $23.35 | $24.11 | 32,752 | — | — |
| 1993-05-03 | $23.02 | $23.77 | 24,508 | — | — |
| 1993-04-30 | $22.91 | $23.65 | 61,213 | — | — |
| 1993-04-29 | $23.13 | $23.88 | 80,074 | — | — |
| 1993-04-28 | $23.46 | $24.23 | 20,103 | — | — |
| 1993-04-27 | $23.46 | $24.23 | 90,465 | — | — |
| 1993-04-26 | $24.79 | $25.60 | 20,894 | — | — |
| 1993-04-23 | $24.79 | $25.60 | 41,675 | — | — |
| 1993-04-22 | $25.23 | $26.05 | 33,430 | — | — |
| 1993-04-21 | $25.23 | $26.05 | 13,326 | — | — |
| 1993-04-20 | $25.57 | $26.40 | 41,788 | — | — |
| 1993-04-19 | $25.68 | $26.51 | 60,084 | — | — |
| 1993-04-16 | $25.46 | $26.28 | 8,922 | — | — |
| 1993-04-15 | $25.46 | $26.28 | 10,955 | — | — |
| 1993-04-14 | $25.23 | $26.05 | 31,736 | — | — |
| 1993-04-13 | $25.01 | $25.83 | 32,075 | — | — |
| 1993-04-12 | $24.57 | $25.37 | 27,783 | — | — |
| 1993-04-08 | $24.46 | $25.25 | 54,663 | — | — |
| 1993-04-07 | $24.24 | $25.03 | 27,105 | — | — |
| 1993-04-06 | $24.24 | $25.03 | 76,009 | — | — |
| 1993-04-05 | $24.24 | $25.03 | 72,846 | — | — |
| 1993-04-02 | $25.23 | $26.05 | 40,432 | — | — |
| 1993-04-01 | $26.12 | $26.97 | 24,959 | — | — |
| 1993-03-31 | $26.01 | $26.85 | 37,722 | — | — |
| 1993-03-30 | $25.57 | $26.40 | 42,126 | — | — |
| 1993-03-29 | $25.46 | $26.28 | 88,319 | — | — |
| 1993-03-26 | $25.35 | $26.17 | 24,056 | — | — |
| 1993-03-25 | $25.01 | $25.83 | 69,910 | — | — |
| 1993-03-24 | $25.23 | $25.24 | 47,096 | — | — |
| 1993-03-23 | $25.46 | $25.46 | 89,674 | — | — |
| 1993-03-22 | $24.79 | $24.80 | 60,423 | — | — |
| 1993-03-19 | $24.24 | $24.24 | 62,343 | — | — |
| 1993-03-18 | $23.91 | $23.91 | 73,637 | — | — |
| 1993-03-17 | $23.80 | $23.79 | 12,536 | — | — |
| 1993-03-16 | $24.13 | $24.13 | 65,844 | — | — |
| 1993-03-15 | $24.13 | $24.13 | 51,275 | — | — |
| 1993-03-12 | $23.91 | $23.91 | 71,830 | — | — |
| 1993-03-11 | $23.91 | $23.91 | 58,503 | — | — |
| 1993-03-10 | $24.13 | $24.13 | 50,371 | — | — |
| 1993-03-09 | $24.46 | $24.46 | 91,030 | — | — |
| 1993-03-08 | $23.69 | $23.69 | 38,964 | — | — |
| 1993-03-05 | $23.46 | $23.47 | 81,656 | — | — |
| 1993-03-04 | $22.69 | $22.69 | 71,943 | — | — |
| 1993-03-03 | $22.47 | $22.47 | 45,628 | — | — |
| 1993-03-02 | $22.14 | $22.14 | 52,404 | — | — |
| 1993-03-01 | $22.02 | $22.02 | 12,423 | — | — |
| 1993-02-26 | $21.80 | $21.80 | 37,383 | — | — |
| 1993-02-25 | $21.36 | $21.36 | 9,035 | — | — |
| 1993-02-24 | $21.47 | $21.48 | 19,312 | — | — |
| 1993-02-23 | $21.58 | $21.58 | 53,985 | — | — |
| 1993-02-22 | $21.47 | $21.48 | 302,793 | — | — |
| 1993-02-19 | $21.47 | $21.48 | 86,625 | — | — |
| 1993-02-18 | $21.36 | $21.36 | 69,910 | — | — |
| 1993-02-17 | $21.25 | $21.25 | 77,816 | — | — |
| 1993-02-16 | $21.25 | $21.25 | 283,029 | — | — |
| 1993-02-12 | $21.69 | $21.70 | 106,503 | — | — |
| 1993-02-11 | $21.91 | $21.92 | 145,015 | — | — |
| 1993-02-10 | $21.69 | $21.70 | 161,053 | — | — |
| 1993-02-09 | $21.58 | $21.58 | 169,410 | — | — |
| 1993-02-08 | $21.80 | $21.80 | 108,084 | — | — |
| 1993-02-05 | $21.58 | $21.58 | 286,191 | — | — |
| 1993-02-04 | $21.91 | $21.92 | 353,278 | — | — |
| 1993-02-03 | $21.91 | $21.92 | 688,937 | — | — |
| 1993-02-02 | $21.58 | $21.58 | 3,841,562 | — | — |