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
- 1980-03-17 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 | $26.38 | $31.15 | 6,200 | — | — |
| 1993-12-30 | $26.50 | $31.30 | 29,500 | — | — |
| 1993-12-29 | $25.88 | $30.56 | 30,600 | — | — |
| 1993-12-28 | $25.75 | $30.41 | 5,100 | — | — |
| 1993-12-27 | $25.63 | $30.26 | 30,800 | — | — |
| 1993-12-23 | $25.13 | $29.67 | 9,700 | — | — |
| 1993-12-22 | $25.38 | $29.97 | 23,800 | — | — |
| 1993-12-21 | $25.38 | $29.97 | 91,900 | — | — |
| 1993-12-20 | $25.13 | $29.67 | 37,700 | — | — |
| 1993-12-17 | $25.00 | $29.52 | 51,900 | — | — |
| 1993-12-16 | $24.25 | $28.64 | 133,400 | — | — |
| 1993-12-15 | $22.88 | $27.01 | 50,700 | — | — |
| 1993-12-14 | $23.25 | $27.46 | 80,000 | — | — |
| 1993-12-13 | $24.00 | $28.34 | 93,200 | — | — |
| 1993-12-10 | $23.88 | $28.20 | 81,800 | — | — |
| 1993-12-09 | $25.63 | $30.26 | 14,400 | — | — |
| 1993-12-08 | $26.50 | $31.30 | 59,100 | — | — |
| 1993-12-07 | $25.75 | $30.41 | 85,600 | — | — |
| 1993-12-06 | $24.88 | $29.38 | 56,500 | — | — |
| 1993-12-03 | $24.38 | $28.79 | 93,800 | — | — |
| 1993-12-02 | $24.00 | $28.34 | 53,800 | — | — |
| 1993-12-01 | $23.88 | $28.20 | 114,200 | — | — |
| 1993-11-30 | $23.50 | $27.75 | 21,100 | — | — |
| 1993-11-29 | $23.38 | $27.60 | 33,200 | — | — |
| 1993-11-26 | $23.88 | $28.20 | 2,400 | — | — |
| 1993-11-24 | $24.25 | $28.64 | 32,300 | — | — |
| 1993-11-23 | $23.50 | $27.75 | 21,800 | — | — |
| 1993-11-22 | $23.50 | $27.75 | 14,200 | — | — |
| 1993-11-19 | $23.88 | $28.20 | 26,400 | — | — |
| 1993-11-18 | $24.63 | $29.08 | 54,800 | — | — |
| 1993-11-17 | $25.00 | $29.52 | 42,500 | — | — |
| 1993-11-16 | $24.75 | $29.23 | 58,300 | — | — |
| 1993-11-15 | $24.50 | $28.93 | 39,300 | — | — |
| 1993-11-12 | $24.00 | $28.34 | 28,100 | — | — |
| 1993-11-11 | $24.25 | $28.64 | 59,700 | — | — |
| 1993-11-10 | $24.38 | $28.79 | 39,100 | — | — |
| 1993-11-09 | $24.00 | $28.34 | 70,600 | — | — |
| 1993-11-08 | $23.00 | $27.16 | 42,200 | — | — |
| 1993-11-05 | $23.38 | $27.51 | 40,000 | — | — |
| 1993-11-04 | $23.13 | $27.22 | 22,800 | — | — |
| 1993-11-03 | $23.25 | $27.36 | 29,000 | — | — |
| 1993-11-02 | $24.38 | $28.69 | 73,000 | — | — |
| 1993-11-01 | $24.38 | $28.69 | 100,900 | — | — |
| 1993-10-29 | $23.75 | $27.95 | 25,000 | — | — |
| 1993-10-28 | $23.13 | $27.22 | 43,800 | — | — |
| 1993-10-27 | $23.00 | $27.07 | 42,900 | — | — |
| 1993-10-26 | $22.88 | $26.92 | 22,400 | — | — |
| 1993-10-25 | $22.88 | $26.92 | 79,800 | — | — |
| 1993-10-22 | $22.63 | $26.63 | 30,200 | — | — |
| 1993-10-21 | $22.75 | $26.77 | 84,400 | — | — |
| 1993-10-20 | $22.75 | $26.77 | 97,400 | — | — |
| 1993-10-19 | $22.88 | $26.92 | 129,300 | — | — |
| 1993-10-18 | $21.50 | $25.30 | 191,500 | — | — |
| 1993-10-15 | $21.63 | $25.45 | 83,300 | — | — |
| 1993-10-14 | $21.50 | $25.30 | 62,900 | — | — |
| 1993-10-13 | $21.63 | $25.45 | 55,400 | — | — |
| 1993-10-12 | $21.13 | $24.86 | 20,900 | — | — |
| 1993-10-11 | $21.25 | $25.01 | 5,800 | — | — |
| 1993-10-08 | $21.25 | $25.01 | 18,200 | — | — |
| 1993-10-07 | $21.38 | $25.16 | 13,700 | — | — |
| 1993-10-06 | $21.50 | $25.30 | 27,100 | — | — |
| 1993-10-05 | $21.50 | $25.30 | 35,500 | — | — |
| 1993-10-04 | $21.25 | $25.01 | 31,300 | — | — |
| 1993-10-01 | $21.38 | $25.16 | 34,600 | — | — |
| 1993-09-30 | $21.38 | $25.16 | 38,600 | — | — |
| 1993-09-29 | $21.75 | $25.60 | 29,200 | — | — |
| 1993-09-28 | $21.75 | $25.60 | 28,000 | — | — |
| 1993-09-27 | $21.75 | $25.60 | 30,000 | — | — |
| 1993-09-24 | $21.50 | $25.30 | 23,600 | — | — |
| 1993-09-23 | $21.25 | $25.01 | 21,300 | — | — |
| 1993-09-22 | $21.25 | $25.01 | 65,300 | — | — |
| 1993-09-21 | $22.13 | $26.04 | 27,400 | — | — |
| 1993-09-20 | $22.25 | $26.19 | 22,900 | — | — |
| 1993-09-17 | $21.88 | $25.74 | 15,500 | — | — |
| 1993-09-16 | $21.88 | $25.74 | 21,000 | — | — |
| 1993-09-15 | $22.88 | $26.92 | 8,500 | — | — |
| 1993-09-14 | $22.75 | $26.77 | 28,000 | — | — |
| 1993-09-13 | $22.88 | $26.92 | 39,600 | — | — |
| 1993-09-10 | $21.75 | $25.60 | 25,200 | — | — |
| 1993-09-09 | $21.13 | $24.86 | 18,100 | — | — |
| 1993-09-08 | $20.75 | $24.42 | 52,200 | — | — |
| 1993-09-07 | $21.38 | $25.16 | 56,400 | — | — |
| 1993-09-03 | $22.00 | $25.89 | 46,300 | — | — |
| 1993-09-02 | $22.75 | $26.77 | 29,300 | — | — |
| 1993-09-01 | $23.63 | $27.80 | 9,400 | — | — |
| 1993-08-31 | $23.50 | $27.66 | 42,600 | — | — |
| 1993-08-30 | $22.88 | $26.92 | 17,300 | — | — |
| 1993-08-27 | $23.00 | $27.07 | 7,800 | — | — |
| 1993-08-26 | $23.63 | $27.80 | 14,900 | — | — |
| 1993-08-25 | $23.63 | $27.80 | 122,600 | — | — |
| 1993-08-24 | $23.75 | $27.95 | 32,500 | — | — |
| 1993-08-23 | $23.50 | $27.66 | 58,400 | — | — |
| 1993-08-20 | $23.50 | $27.66 | 23,600 | — | — |
| 1993-08-19 | $23.13 | $27.22 | 29,100 | — | — |
| 1993-08-18 | $23.25 | $27.36 | 69,000 | — | — |
| 1993-08-17 | $22.88 | $26.92 | 26,800 | — | — |
| 1993-08-16 | $22.75 | $26.77 | 17,600 | — | — |
| 1993-08-13 | $22.13 | $26.04 | 38,200 | — | — |
| 1993-08-12 | $22.13 | $26.04 | 44,700 | — | — |
| 1993-08-11 | $22.38 | $26.33 | 29,600 | — | — |
| 1993-08-10 | $22.38 | $26.33 | 32,500 | — | — |
| 1993-08-09 | $23.00 | $27.07 | 101,100 | — | — |
| 1993-08-06 | $22.13 | $25.95 | 19,700 | — | — |
| 1993-08-05 | $22.63 | $26.53 | 47,700 | — | — |
| 1993-08-04 | $22.75 | $26.68 | 15,300 | — | — |
| 1993-08-03 | $23.13 | $27.12 | 58,400 | — | — |
| 1993-08-02 | $22.88 | $26.82 | 24,900 | — | — |
| 1993-07-30 | $22.13 | $25.95 | 42,500 | — | — |
| 1993-07-29 | $22.13 | $25.95 | 62,800 | — | — |
| 1993-07-28 | $22.13 | $25.95 | 24,000 | — | — |
| 1993-07-27 | $21.88 | $25.65 | 25,300 | — | — |
| 1993-07-26 | $21.75 | $25.51 | 8,800 | — | — |
| 1993-07-23 | $21.38 | $25.07 | 13,200 | — | — |
| 1993-07-22 | $20.88 | $24.48 | 29,800 | — | — |
| 1993-07-21 | $22.25 | $26.09 | 147,300 | — | — |
| 1993-07-20 | $21.50 | $25.21 | 75,000 | — | — |
| 1993-07-19 | $20.38 | $23.89 | 24,600 | — | — |
| 1993-07-16 | $20.63 | $24.19 | 29,600 | — | — |
| 1993-07-15 | $20.63 | $24.19 | 38,500 | — | — |
| 1993-07-14 | $20.38 | $23.89 | 73,000 | — | — |
| 1993-07-13 | $20.25 | $23.75 | 32,300 | — | — |
| 1993-07-12 | $19.75 | $23.16 | 23,500 | — | — |
| 1993-07-09 | $20.00 | $23.45 | 19,800 | — | — |
| 1993-07-08 | $19.38 | $22.72 | 29,100 | — | — |
| 1993-07-07 | $19.38 | $22.72 | 10,000 | — | — |
| 1993-07-06 | $19.38 | $22.72 | 4,100 | — | — |
| 1993-07-02 | $19.50 | $22.87 | 43,000 | — | — |
| 1993-07-01 | $19.38 | $22.72 | 102,700 | — | — |
| 1993-06-30 | $19.13 | $22.43 | 31,200 | — | — |
| 1993-06-29 | $19.13 | $22.43 | 21,600 | — | — |
| 1993-06-28 | $19.25 | $22.57 | 37,700 | — | — |
| 1993-06-25 | $19.13 | $22.43 | 10,700 | — | — |
| 1993-06-24 | $19.00 | $22.28 | 17,200 | — | — |
| 1993-06-23 | $19.00 | $22.28 | 23,500 | — | — |
| 1993-06-22 | $19.00 | $22.28 | 32,500 | — | — |
| 1993-06-21 | $19.75 | $23.16 | 50,800 | — | — |
| 1993-06-18 | $19.75 | $23.16 | 70,700 | — | — |
| 1993-06-17 | $19.38 | $22.72 | 41,900 | — | — |
| 1993-06-16 | $19.13 | $22.43 | 34,300 | — | — |
| 1993-06-15 | $19.38 | $22.72 | 15,000 | — | — |
| 1993-06-14 | $19.75 | $23.16 | 33,600 | — | — |
| 1993-06-11 | $19.00 | $22.28 | 97,800 | — | — |
| 1993-06-10 | $18.38 | $21.55 | 11,200 | — | — |
| 1993-06-09 | $18.75 | $21.99 | 11,800 | — | — |
| 1993-06-08 | $19.00 | $22.28 | 5,900 | — | — |
| 1993-06-07 | $18.75 | $21.99 | 6,600 | — | — |
| 1993-06-04 | $18.88 | $22.13 | 3,500 | — | — |
| 1993-06-03 | $18.88 | $22.13 | 22,300 | — | — |
| 1993-06-02 | $18.88 | $22.13 | 5,000 | — | — |
| 1993-06-01 | $18.75 | $21.99 | 11,400 | — | — |
| 1993-05-28 | $18.50 | $21.69 | 5,100 | — | — |
| 1993-05-27 | $18.75 | $21.99 | 9,400 | — | — |
| 1993-05-26 | $19.00 | $22.28 | 13,100 | — | — |
| 1993-05-25 | $18.50 | $21.69 | 39,100 | — | — |
| 1993-05-24 | $18.50 | $21.69 | 600 | — | — |
| 1993-05-21 | $18.50 | $21.69 | 5,500 | — | — |
| 1993-05-20 | $18.38 | $21.55 | 3,600 | — | — |
| 1993-05-19 | $18.63 | $21.84 | 12,900 | — | — |
| 1993-05-18 | $18.25 | $21.40 | 2,200 | — | — |
| 1993-05-17 | $18.13 | $21.25 | 3,600 | — | — |
| 1993-05-14 | $17.88 | $20.96 | 5,900 | — | — |
| 1993-05-13 | $18.75 | $21.99 | 8,000 | — | — |
| 1993-05-12 | $19.00 | $22.28 | 71,800 | — | — |
| 1993-05-11 | $18.50 | $21.69 | 23,600 | — | — |
| 1993-05-10 | $17.75 | $20.81 | 129,500 | — | — |
| 1993-05-07 | $17.13 | $19.99 | 5,700 | — | — |
| 1993-05-06 | $17.50 | $20.43 | 6,900 | — | — |
| 1993-05-05 | $17.38 | $20.28 | 7,800 | — | — |
| 1993-05-04 | $17.50 | $20.43 | 11,500 | — | — |
| 1993-05-03 | $17.38 | $20.28 | 8,000 | — | — |
| 1993-04-30 | $17.13 | $19.99 | 4,800 | — | — |
| 1993-04-29 | $16.88 | $19.70 | 3,700 | — | — |
| 1993-04-28 | $17.25 | $20.13 | 15,100 | — | — |
| 1993-04-27 | $17.38 | $20.28 | 12,200 | — | — |
| 1993-04-26 | $17.13 | $19.99 | 39,700 | — | — |
| 1993-04-23 | $16.63 | $19.40 | 8,400 | — | — |
| 1993-04-22 | $17.00 | $19.84 | 4,000 | — | — |
| 1993-04-21 | $17.50 | $20.43 | 7,700 | — | — |
| 1993-04-20 | $17.75 | $20.72 | 20,900 | — | — |
| 1993-04-19 | $17.75 | $20.72 | 49,600 | — | — |
| 1993-04-16 | $16.75 | $19.55 | 41,800 | — | — |
| 1993-04-15 | $16.75 | $19.55 | 31,100 | — | — |
| 1993-04-14 | $16.50 | $19.26 | 27,700 | — | — |
| 1993-04-13 | $17.38 | $20.28 | 4,800 | — | — |
| 1993-04-12 | $17.50 | $20.43 | 65,500 | — | — |
| 1993-04-08 | $17.50 | $20.43 | 15,700 | — | — |
| 1993-04-07 | $17.50 | $20.43 | 39,700 | — | — |
| 1993-04-06 | $17.25 | $20.13 | 54,200 | — | — |
| 1993-04-05 | $16.88 | $19.70 | 13,100 | — | — |
| 1993-04-02 | $17.38 | $20.28 | 13,600 | — | — |
| 1993-04-01 | $17.38 | $20.28 | 7,600 | — | — |
| 1993-03-31 | $17.38 | $20.28 | 44,500 | — | — |
| 1993-03-30 | $17.00 | $19.84 | 20,900 | — | — |
| 1993-03-29 | $17.13 | $19.99 | 40,200 | — | — |
| 1993-03-26 | $16.75 | $19.55 | 25,100 | — | — |
| 1993-03-25 | $16.38 | $19.11 | 106,000 | — | — |
| 1993-03-24 | $15.75 | $18.38 | 13,200 | — | — |
| 1993-03-23 | $15.75 | $18.38 | 16,800 | — | — |
| 1993-03-22 | $15.38 | $17.95 | 16,300 | — | — |
| 1993-03-19 | $15.63 | $18.24 | 3,800 | — | — |
| 1993-03-18 | $15.63 | $18.24 | 6,800 | — | — |
| 1993-03-17 | $15.88 | $18.53 | 8,600 | — | — |
| 1993-03-16 | $15.63 | $18.24 | 3,400 | — | — |
| 1993-03-15 | $15.50 | $18.09 | 6,800 | — | — |
| 1993-03-12 | $15.63 | $18.24 | 5,600 | — | — |
| 1993-03-11 | $15.63 | $18.24 | 8,900 | — | — |
| 1993-03-10 | $15.75 | $18.38 | 2,100 | — | — |
| 1993-03-09 | $15.63 | $18.24 | 11,500 | — | — |
| 1993-03-08 | $15.88 | $18.53 | 38,200 | — | — |
| 1993-03-05 | $15.63 | $18.24 | 11,800 | — | — |
| 1993-03-04 | $15.75 | $18.38 | 24,700 | — | — |
| 1993-03-03 | $15.50 | $18.09 | 59,200 | — | — |
| 1993-03-02 | $15.13 | $17.65 | 3,700 | — | — |
| 1993-03-01 | $15.38 | $17.95 | 11,300 | — | — |
| 1993-02-26 | $15.38 | $17.95 | 12,500 | — | — |
| 1993-02-25 | $15.13 | $17.65 | 12,200 | — | — |
| 1993-02-24 | $15.38 | $17.95 | 5,500 | — | — |
| 1993-02-23 | $15.25 | $17.80 | 4,100 | — | — |
| 1993-02-22 | $15.38 | $17.95 | 47,400 | — | — |
| 1993-02-19 | $15.25 | $17.80 | 1,600 | — | — |
| 1993-02-18 | $15.00 | $17.51 | 28,300 | — | — |
| 1993-02-17 | $15.00 | $17.51 | 23,400 | — | — |
| 1993-02-16 | $14.75 | $17.22 | 34,800 | — | — |
| 1993-02-12 | $15.50 | $18.09 | 6,100 | — | — |
| 1993-02-11 | $15.50 | $18.09 | 10,400 | — | — |
| 1993-02-10 | $15.13 | $17.65 | 7,500 | — | — |
| 1993-02-09 | $15.25 | $17.80 | 5,200 | — | — |
| 1993-02-08 | $15.50 | $18.00 | 21,100 | — | — |
| 1993-02-05 | $15.50 | $18.00 | 22,300 | — | — |
| 1993-02-04 | $15.75 | $18.29 | 30,900 | — | — |
| 1993-02-03 | $15.25 | $17.71 | 21,000 | — | — |
| 1993-02-02 | $15.00 | $17.42 | 11,400 | — | — |
| 1993-02-01 | $15.00 | $17.42 | 18,000 | — | — |
| 1993-01-29 | $15.00 | $17.42 | 13,500 | — | — |
| 1993-01-28 | $14.88 | $17.27 | 6,000 | — | — |
| 1993-01-27 | $15.00 | $17.42 | 22,300 | — | — |
| 1993-01-26 | $15.00 | $17.42 | 12,500 | — | — |
| 1993-01-25 | $15.13 | $17.56 | 14,400 | — | — |
| 1993-01-22 | $15.25 | $17.71 | 66,200 | — | — |
| 1993-01-21 | $15.50 | $18.00 | 17,700 | — | — |
| 1993-01-20 | $15.00 | $17.42 | 7,000 | — | — |
| 1993-01-19 | $15.75 | $18.29 | 29,100 | — | — |
| 1993-01-18 | $16.00 | $18.58 | 24,600 | — | — |
| 1993-01-15 | $15.75 | $18.29 | 119,300 | — | — |
| 1993-01-14 | $14.13 | $16.40 | 8,500 | — | — |
| 1993-01-13 | $13.88 | $16.11 | 4,200 | — | — |
| 1993-01-12 | $13.88 | $16.11 | 2,700 | — | — |
| 1993-01-11 | $14.00 | $16.26 | 9,300 | — | — |
| 1993-01-08 | $13.88 | $16.11 | 4,000 | — | — |
| 1993-01-07 | $13.75 | $15.97 | 4,500 | — | — |
| 1993-01-06 | $14.00 | $16.26 | 7,600 | — | — |
| 1993-01-05 | $13.50 | $15.68 | 11,000 | — | — |
| 1993-01-04 | $13.38 | $15.53 | 2,800 | — | — |