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
- 1973-02-21 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 | $25.25 | $32.15 | 184,650 | — | — |
| 1993-12-30 | $25.42 | $32.36 | 125,550 | — | — |
| 1993-12-29 | $25.33 | $32.25 | 27,300 | — | — |
| 1993-12-28 | $25.33 | $32.25 | 77,100 | — | — |
| 1993-12-27 | $25.00 | $31.83 | 52,500 | — | — |
| 1993-12-23 | $24.33 | $30.98 | 83,550 | — | — |
| 1993-12-22 | $24.42 | $31.08 | 128,100 | — | — |
| 1993-12-21 | $24.75 | $31.51 | 73,950 | — | — |
| 1993-12-20 | $25.25 | $32.15 | 43,200 | — | — |
| 1993-12-17 | $25.50 | $32.46 | 86,850 | — | — |
| 1993-12-16 | $25.08 | $31.93 | 41,550 | — | — |
| 1993-12-15 | $25.17 | $32.04 | 77,250 | — | — |
| 1993-12-14 | $25.25 | $32.15 | 161,250 | — | — |
| 1993-12-13 | $24.83 | $31.62 | 49,800 | — | — |
| 1993-12-10 | $24.92 | $31.72 | 91,500 | — | — |
| 1993-12-09 | $25.17 | $32.04 | 25,950 | — | — |
| 1993-12-08 | $25.33 | $32.25 | 35,250 | — | — |
| 1993-12-07 | $25.42 | $32.36 | 35,850 | — | — |
| 1993-12-06 | $25.50 | $32.46 | 80,250 | — | — |
| 1993-12-03 | $25.33 | $32.25 | 34,950 | — | — |
| 1993-12-02 | $25.33 | $32.25 | 34,500 | — | — |
| 1993-12-01 | $25.33 | $32.25 | 59,550 | — | — |
| 1993-11-30 | $25.33 | $32.25 | 322,950 | — | — |
| 1993-11-29 | $25.08 | $31.93 | 104,850 | — | — |
| 1993-11-26 | $24.92 | $31.72 | 19,200 | — | — |
| 1993-11-24 | $24.75 | $31.51 | 73,200 | — | — |
| 1993-11-23 | $24.33 | $30.98 | 127,350 | — | — |
| 1993-11-22 | $24.83 | $31.62 | 312,750 | — | — |
| 1993-11-19 | $25.00 | $31.83 | 80,550 | — | — |
| 1993-11-18 | $25.17 | $32.04 | 62,700 | — | — |
| 1993-11-17 | $24.83 | $31.62 | 40,050 | — | — |
| 1993-11-16 | $25.42 | $32.36 | 40,350 | — | — |
| 1993-11-15 | $25.58 | $32.57 | 32,550 | — | — |
| 1993-11-12 | $25.58 | $32.34 | 291,900 | — | — |
| 1993-11-11 | $25.83 | $32.66 | 34,050 | — | — |
| 1993-11-10 | $25.83 | $32.66 | 100,950 | — | — |
| 1993-11-09 | $25.58 | $32.34 | 79,650 | — | — |
| 1993-11-08 | $25.67 | $32.45 | 71,250 | — | — |
| 1993-11-05 | $25.92 | $32.76 | 184,950 | — | — |
| 1993-11-04 | $26.08 | $32.97 | 96,300 | — | — |
| 1993-11-03 | $26.25 | $33.18 | 78,000 | — | — |
| 1993-11-02 | $26.42 | $33.39 | 46,050 | — | — |
| 1993-11-01 | $26.50 | $33.50 | 132,450 | — | — |
| 1993-10-29 | $26.50 | $33.50 | 72,150 | — | — |
| 1993-10-28 | $26.42 | $33.39 | 196,200 | — | — |
| 1993-10-27 | $26.67 | $33.71 | 94,800 | — | — |
| 1993-10-26 | $26.33 | $33.29 | 61,950 | — | — |
| 1993-10-25 | $26.50 | $33.50 | 58,500 | — | — |
| 1993-10-22 | $26.75 | $33.82 | 114,600 | — | — |
| 1993-10-21 | $26.25 | $33.18 | 148,350 | — | — |
| 1993-10-20 | $25.83 | $32.66 | 340,350 | — | — |
| 1993-10-19 | $26.08 | $32.97 | 115,650 | — | — |
| 1993-10-18 | $25.83 | $32.66 | 110,700 | — | — |
| 1993-10-15 | $25.75 | $32.55 | 58,800 | — | — |
| 1993-10-14 | $25.58 | $32.34 | 129,150 | — | — |
| 1993-10-13 | $25.42 | $32.13 | 154,500 | — | — |
| 1993-10-12 | $25.42 | $32.13 | 60,300 | — | — |
| 1993-10-11 | $25.50 | $32.24 | 12,900 | — | — |
| 1993-10-08 | $25.58 | $32.34 | 44,850 | — | — |
| 1993-10-07 | $25.83 | $32.66 | 33,300 | — | — |
| 1993-10-06 | $26.17 | $33.08 | 33,150 | — | — |
| 1993-10-05 | $26.33 | $33.29 | 74,100 | — | — |
| 1993-10-04 | $26.00 | $32.87 | 104,550 | — | — |
| 1993-10-01 | $25.42 | $32.13 | 290,250 | — | — |
| 1993-09-30 | $25.58 | $32.34 | 110,850 | — | — |
| 1993-09-29 | $25.67 | $32.45 | 352,050 | — | — |
| 1993-09-28 | $26.00 | $32.87 | 67,050 | — | — |
| 1993-09-27 | $26.17 | $33.08 | 99,300 | — | — |
| 1993-09-24 | $26.17 | $33.08 | 104,550 | — | — |
| 1993-09-23 | $26.17 | $33.08 | 195,900 | — | — |
| 1993-09-22 | $26.50 | $33.50 | 174,600 | — | — |
| 1993-09-21 | $26.75 | $33.82 | 163,650 | — | — |
| 1993-09-20 | $27.08 | $34.24 | 89,550 | — | — |
| 1993-09-17 | $27.00 | $34.13 | 293,400 | — | — |
| 1993-09-16 | $27.08 | $34.24 | 22,050 | — | — |
| 1993-09-15 | $27.42 | $34.66 | 82,200 | — | — |
| 1993-09-14 | $27.33 | $34.55 | 153,150 | — | — |
| 1993-09-13 | $27.08 | $34.24 | 64,050 | — | — |
| 1993-09-10 | $26.75 | $33.82 | 115,050 | — | — |
| 1993-09-09 | $26.67 | $33.71 | 92,100 | — | — |
| 1993-09-08 | $26.83 | $33.92 | 113,550 | — | — |
| 1993-09-07 | $27.25 | $34.45 | 41,100 | — | — |
| 1993-09-03 | $27.50 | $34.76 | 178,950 | — | — |
| 1993-09-02 | $27.83 | $35.19 | 90,000 | — | — |
| 1993-09-01 | $28.08 | $35.50 | 197,850 | — | — |
| 1993-08-31 | $28.00 | $35.40 | 173,400 | — | — |
| 1993-08-30 | $27.75 | $35.08 | 183,300 | — | — |
| 1993-08-27 | $28.00 | $35.40 | 119,400 | — | — |
| 1993-08-26 | $28.58 | $36.13 | 44,550 | — | — |
| 1993-08-25 | $28.58 | $36.13 | 301,950 | — | — |
| 1993-08-24 | $28.42 | $35.92 | 287,250 | — | — |
| 1993-08-23 | $28.67 | $36.24 | 338,100 | — | — |
| 1993-08-20 | $28.08 | $35.50 | 128,400 | — | — |
| 1993-08-19 | $28.00 | $35.40 | 203,550 | — | — |
| 1993-08-18 | $28.33 | $35.82 | 91,050 | — | — |
| 1993-08-17 | $28.25 | $35.71 | 251,700 | — | — |
| 1993-08-16 | $28.17 | $35.61 | 115,950 | — | — |
| 1993-08-13 | $28.50 | $35.80 | 227,700 | — | — |
| 1993-08-12 | $28.58 | $35.91 | 235,050 | — | — |
| 1993-08-11 | $29.00 | $36.43 | 262,650 | — | — |
| 1993-08-10 | $29.25 | $36.74 | 164,100 | — | — |
| 1993-08-09 | $28.92 | $36.32 | 217,500 | — | — |
| 1993-08-06 | $28.67 | $36.01 | 163,500 | — | — |
| 1993-08-05 | $29.00 | $36.43 | 304,200 | — | — |
| 1993-08-04 | $29.08 | $36.53 | 97,350 | — | — |
| 1993-08-03 | $29.00 | $36.43 | 192,600 | — | — |
| 1993-08-02 | $29.25 | $36.74 | 181,650 | — | — |
| 1993-07-30 | $29.00 | $36.43 | 153,150 | — | — |
| 1993-07-29 | $28.83 | $36.22 | 169,950 | — | — |
| 1993-07-28 | $28.83 | $36.22 | 222,900 | — | — |
| 1993-07-27 | $28.42 | $35.70 | 747,150 | — | — |
| 1993-07-26 | $28.67 | $36.01 | 291,450 | — | — |
| 1993-07-23 | $27.00 | $33.92 | 238,200 | — | — |
| 1993-07-22 | $26.50 | $33.29 | 207,900 | — | — |
| 1993-07-21 | $26.92 | $33.81 | 573,750 | — | — |
| 1993-07-20 | $25.83 | $32.45 | 140,400 | — | — |
| 1993-07-19 | $25.67 | $32.24 | 151,350 | — | — |
| 1993-07-16 | $25.83 | $32.45 | 58,500 | — | — |
| 1993-07-15 | $25.67 | $32.24 | 158,850 | — | — |
| 1993-07-14 | $25.58 | $32.14 | 90,150 | — | — |
| 1993-07-13 | $25.50 | $32.03 | 33,450 | — | — |
| 1993-07-12 | $25.50 | $32.03 | 44,250 | — | — |
| 1993-07-09 | $25.58 | $32.14 | 48,750 | — | — |
| 1993-07-08 | $25.92 | $32.56 | 134,250 | — | — |
| 1993-07-07 | $25.75 | $32.35 | 83,250 | — | — |
| 1993-07-06 | $25.83 | $32.45 | 95,700 | — | — |
| 1993-07-02 | $26.00 | $32.66 | 107,550 | — | — |
| 1993-07-01 | $26.00 | $32.66 | 244,050 | — | — |
| 1993-06-30 | $26.00 | $32.66 | 202,200 | — | — |
| 1993-06-29 | $25.58 | $32.14 | 51,450 | — | — |
| 1993-06-28 | $25.67 | $32.24 | 164,850 | — | — |
| 1993-06-25 | $25.50 | $32.03 | 54,750 | — | — |
| 1993-06-24 | $25.50 | $32.03 | 126,600 | — | — |
| 1993-06-23 | $25.33 | $31.82 | 64,350 | — | — |
| 1993-06-22 | $25.33 | $31.82 | 48,450 | — | — |
| 1993-06-21 | $25.67 | $32.24 | 49,200 | — | — |
| 1993-06-18 | $25.67 | $32.24 | 119,400 | — | — |
| 1993-06-17 | $25.75 | $32.35 | 41,400 | — | — |
| 1993-06-16 | $25.75 | $32.35 | 61,200 | — | — |
| 1993-06-15 | $25.83 | $32.45 | 49,200 | — | — |
| 1993-06-14 | $25.75 | $32.35 | 79,950 | — | — |
| 1993-06-11 | $25.67 | $32.24 | 255,900 | — | — |
| 1993-06-10 | $25.75 | $32.35 | 74,250 | — | — |
| 1993-06-09 | $25.67 | $32.24 | 72,000 | — | — |
| 1993-06-08 | $25.33 | $31.82 | 53,400 | — | — |
| 1993-06-07 | $25.33 | $31.82 | 36,150 | — | — |
| 1993-06-04 | $25.25 | $31.72 | 100,350 | — | — |
| 1993-06-03 | $25.33 | $31.82 | 217,050 | — | — |
| 1993-06-02 | $25.25 | $31.72 | 58,050 | — | — |
| 1993-06-01 | $25.25 | $31.72 | 168,600 | — | — |
| 1993-05-28 | $25.00 | $31.40 | 36,750 | — | — |
| 1993-05-27 | $25.08 | $31.51 | 28,800 | — | — |
| 1993-05-26 | $25.33 | $31.82 | 72,000 | — | — |
| 1993-05-25 | $24.75 | $31.09 | 21,600 | — | — |
| 1993-05-24 | $24.58 | $30.88 | 96,750 | — | — |
| 1993-05-21 | $24.33 | $30.57 | 73,500 | — | — |
| 1993-05-20 | $24.83 | $31.19 | 44,100 | — | — |
| 1993-05-19 | $24.92 | $31.30 | 65,250 | — | — |
| 1993-05-18 | $24.42 | $30.67 | 118,500 | — | — |
| 1993-05-17 | $24.33 | $30.57 | 71,400 | — | — |
| 1993-05-14 | $24.42 | $30.67 | 34,200 | — | — |
| 1993-05-13 | $24.58 | $30.65 | 63,000 | — | — |
| 1993-05-12 | $24.67 | $30.76 | 177,150 | — | — |
| 1993-05-11 | $23.75 | $29.62 | 60,150 | — | — |
| 1993-05-10 | $23.92 | $29.82 | 82,350 | — | — |
| 1993-05-07 | $23.83 | $29.72 | 93,900 | — | — |
| 1993-05-06 | $24.33 | $30.34 | 58,050 | — | — |
| 1993-05-05 | $23.75 | $29.62 | 86,550 | — | — |
| 1993-05-04 | $24.33 | $30.34 | 37,950 | — | — |
| 1993-05-03 | $24.50 | $30.55 | 118,200 | — | — |
| 1993-04-30 | $24.50 | $30.55 | 81,750 | — | — |
| 1993-04-29 | $24.92 | $31.07 | 118,800 | — | — |
| 1993-04-28 | $24.67 | $30.76 | 69,750 | — | — |
| 1993-04-27 | $24.83 | $30.97 | 185,250 | — | — |
| 1993-04-26 | $23.75 | $29.62 | 59,250 | — | — |
| 1993-04-23 | $23.33 | $29.10 | 133,200 | — | — |
| 1993-04-22 | $23.42 | $29.20 | 192,000 | — | — |
| 1993-04-21 | $23.17 | $28.89 | 326,100 | — | — |
| 1993-04-20 | $22.33 | $27.85 | 104,550 | — | — |
| 1993-04-19 | $22.42 | $27.95 | 82,350 | — | — |
| 1993-04-16 | $22.58 | $28.16 | 60,750 | — | — |
| 1993-04-15 | $22.75 | $28.37 | 94,200 | — | — |
| 1993-04-14 | $22.92 | $28.58 | 86,400 | — | — |
| 1993-04-13 | $22.58 | $28.16 | 61,200 | — | — |
| 1993-04-12 | $22.58 | $28.16 | 87,150 | — | — |
| 1993-04-08 | $22.67 | $28.26 | 167,250 | — | — |
| 1993-04-07 | $22.50 | $28.06 | 90,150 | — | — |
| 1993-04-06 | $22.33 | $27.85 | 186,450 | — | — |
| 1993-04-05 | $22.33 | $27.85 | 38,550 | — | — |
| 1993-04-02 | $22.33 | $27.85 | 26,400 | — | — |
| 1993-04-01 | $22.25 | $27.74 | 66,000 | — | — |
| 1993-03-31 | $22.42 | $27.95 | 56,400 | — | — |
| 1993-03-30 | $22.42 | $27.95 | 44,700 | — | — |
| 1993-03-29 | $22.42 | $27.95 | 44,400 | — | — |
| 1993-03-26 | $21.92 | $27.33 | 64,350 | — | — |
| 1993-03-25 | $22.42 | $27.95 | 30,900 | — | — |
| 1993-03-24 | $22.08 | $27.54 | 85,950 | — | — |
| 1993-03-23 | $22.08 | $27.54 | 69,900 | — | — |
| 1993-03-22 | $21.58 | $26.91 | 82,650 | — | — |
| 1993-03-19 | $21.58 | $26.91 | 77,550 | — | — |
| 1993-03-18 | $21.75 | $27.12 | 58,500 | — | — |
| 1993-03-17 | $21.58 | $26.91 | 120,900 | — | — |
| 1993-03-16 | $21.67 | $27.02 | 43,500 | — | — |
| 1993-03-15 | $21.83 | $27.23 | 58,050 | — | — |
| 1993-03-12 | $22.17 | $27.64 | 73,800 | — | — |
| 1993-03-11 | $22.42 | $27.95 | 50,100 | — | — |
| 1993-03-10 | $22.42 | $27.95 | 40,350 | — | — |
| 1993-03-09 | $22.75 | $28.37 | 457,350 | — | — |
| 1993-03-08 | $22.58 | $28.16 | 71,100 | — | — |
| 1993-03-05 | $22.25 | $27.74 | 138,450 | — | — |
| 1993-03-04 | $22.25 | $27.74 | 42,300 | — | — |
| 1993-03-03 | $22.67 | $28.26 | 78,600 | — | — |
| 1993-03-02 | $22.50 | $28.06 | 48,000 | — | — |
| 1993-03-01 | $22.33 | $27.85 | 76,650 | — | — |
| 1993-02-26 | $22.33 | $27.85 | 144,000 | — | — |
| 1993-02-25 | $22.50 | $28.06 | 145,800 | — | — |
| 1993-02-24 | $22.42 | $27.95 | 114,900 | — | — |
| 1993-02-23 | $22.17 | $27.64 | 355,650 | — | — |
| 1993-02-22 | $21.83 | $27.23 | 116,550 | — | — |
| 1993-02-19 | $21.75 | $27.12 | 79,650 | — | — |
| 1993-02-18 | $21.58 | $26.91 | 56,850 | — | — |
| 1993-02-17 | $21.83 | $27.23 | 79,050 | — | — |
| 1993-02-16 | $21.67 | $27.02 | 190,800 | — | — |
| 1993-02-12 | $21.50 | $26.81 | 73,800 | — | — |
| 1993-02-11 | $21.75 | $27.12 | 203,400 | — | — |
| 1993-02-10 | $21.67 | $27.02 | 116,100 | — | — |
| 1993-02-09 | $22.33 | $27.62 | 74,550 | — | — |
| 1993-02-08 | $22.50 | $27.83 | 178,050 | — | — |
| 1993-02-05 | $22.83 | $28.24 | 156,150 | — | — |
| 1993-02-04 | $23.00 | $28.45 | 181,800 | — | — |
| 1993-02-03 | $22.92 | $28.35 | 410,550 | — | — |
| 1993-02-02 | $21.75 | $26.90 | 110,250 | — | — |
| 1993-02-01 | $21.50 | $26.59 | 78,600 | — | — |
| 1993-01-29 | $21.42 | $26.49 | 49,350 | — | — |
| 1993-01-28 | $21.50 | $26.59 | 116,850 | — | — |
| 1993-01-27 | $21.42 | $26.49 | 37,950 | — | — |
| 1993-01-26 | $21.25 | $26.28 | 109,950 | — | — |
| 1993-01-25 | $21.42 | $26.49 | 124,950 | — | — |
| 1993-01-22 | $21.17 | $26.18 | 65,550 | — | — |
| 1993-01-21 | $21.00 | $25.98 | 69,000 | — | — |
| 1993-01-20 | $21.00 | $25.98 | 91,950 | — | — |
| 1993-01-19 | $20.75 | $25.67 | 118,950 | — | — |
| 1993-01-18 | $20.92 | $25.87 | 42,750 | — | — |
| 1993-01-15 | $21.17 | $26.18 | 71,550 | — | — |
| 1993-01-14 | $20.92 | $25.87 | 59,550 | — | — |
| 1993-01-13 | $20.75 | $25.67 | 76,050 | — | — |
| 1993-01-12 | $20.50 | $25.36 | 61,950 | — | — |
| 1993-01-11 | $20.83 | $25.77 | 45,600 | — | — |
| 1993-01-08 | $20.58 | $25.46 | 160,050 | — | — |
| 1993-01-07 | $20.50 | $25.36 | 261,900 | — | — |
| 1993-01-06 | $21.25 | $26.28 | 30,900 | — | — |
| 1993-01-05 | $21.25 | $26.28 | 85,350 | — | — |
| 1993-01-04 | $21.17 | $26.18 | 142,650 | — | — |