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
- 1988-06-30 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 | $27.52 | $29.48 | 37,573 | — | — |
| 1993-12-30 | $27.14 | $29.08 | 54,360 | — | — |
| 1993-12-29 | $26.77 | $28.67 | 78,243 | — | — |
| 1993-12-28 | $26.64 | $28.54 | 88,436 | — | — |
| 1993-12-27 | $26.14 | $28.00 | 17,188 | — | — |
| 1993-12-23 | $26.02 | $27.87 | 29,179 | — | — |
| 1993-12-22 | $26.02 | $27.87 | 116,815 | — | — |
| 1993-12-21 | $25.64 | $27.47 | 176,871 | — | — |
| 1993-12-20 | $26.27 | $28.14 | 181,668 | — | — |
| 1993-12-17 | $26.02 | $27.87 | 779,033 | — | — |
| 1993-12-16 | $26.14 | $28.00 | 36,673 | — | — |
| 1993-12-15 | $26.77 | $28.67 | 1,599 | — | — |
| 1993-12-14 | $26.89 | $28.81 | 90,234 | — | — |
| 1993-12-13 | $27.39 | $29.34 | 799 | — | — |
| 1993-12-10 | $27.39 | $29.34 | 2,098 | — | — |
| 1993-12-09 | $27.90 | $29.88 | 899 | — | — |
| 1993-12-08 | $28.02 | $30.01 | 3,298 | — | — |
| 1993-12-07 | $28.15 | $30.15 | 600 | — | — |
| 1993-12-06 | $28.27 | $30.28 | 6,695 | — | — |
| 1993-12-03 | $28.02 | $30.01 | 11,192 | — | — |
| 1993-12-02 | $27.39 | $29.34 | 445,876 | — | — |
| 1993-12-01 | $28.02 | $30.01 | 7,694 | — | — |
| 1993-11-30 | $28.40 | $30.42 | 33,676 | — | — |
| 1993-11-29 | $28.52 | $30.55 | 18,087 | — | — |
| 1993-11-26 | $28.15 | $30.15 | 1,799 | — | — |
| 1993-11-24 | $28.52 | $30.55 | 16,688 | — | — |
| 1993-11-23 | $28.52 | $30.55 | 14,589 | — | — |
| 1993-11-22 | $28.27 | $30.28 | 27,580 | — | — |
| 1993-11-19 | $28.40 | $30.42 | 5,696 | — | — |
| 1993-11-18 | $28.40 | $30.30 | 46,866 | — | — |
| 1993-11-17 | $28.40 | $30.30 | 500 | — | — |
| 1993-11-16 | $28.40 | $30.30 | 58,857 | — | — |
| 1993-11-15 | $28.02 | $29.90 | 44,967 | — | — |
| 1993-11-12 | $28.77 | $30.70 | 4,697 | — | — |
| 1993-11-11 | $28.90 | $30.83 | 8,494 | — | — |
| 1993-11-10 | $29.15 | $31.10 | 53,261 | — | — |
| 1993-11-09 | $28.65 | $30.57 | 699 | — | — |
| 1993-11-08 | $28.65 | $30.57 | 17,687 | — | — |
| 1993-11-05 | $28.02 | $29.90 | 8,594 | — | — |
| 1993-11-04 | $28.27 | $30.17 | 1,199 | — | — |
| 1993-11-03 | $28.27 | $30.17 | 9,993 | — | — |
| 1993-11-02 | $29.15 | $31.10 | 19,686 | — | — |
| 1993-11-01 | $29.77 | $31.77 | 38,972 | — | — |
| 1993-10-29 | $30.52 | $32.57 | 46,166 | — | — |
| 1993-10-28 | $30.02 | $32.03 | 50,563 | — | — |
| 1993-10-27 | $28.27 | $30.17 | 49,464 | — | — |
| 1993-10-26 | $28.77 | $30.70 | 5,896 | — | — |
| 1993-10-25 | $28.02 | $29.90 | 79,242 | — | — |
| 1993-10-22 | $26.64 | $28.43 | 69,250 | — | — |
| 1993-10-21 | $26.52 | $28.30 | 16,188 | — | — |
| 1993-10-20 | $27.65 | $29.50 | 6,595 | — | — |
| 1993-10-19 | $28.40 | $30.30 | 4,797 | — | — |
| 1993-10-18 | $29.27 | $31.23 | 106,922 | — | — |
| 1993-10-15 | $29.52 | $31.50 | 32,177 | — | — |
| 1993-10-14 | $30.27 | $32.30 | 64,953 | — | — |
| 1993-10-13 | $27.90 | $29.76 | 34,775 | — | — |
| 1993-10-12 | $26.64 | $28.43 | 25,182 | — | — |
| 1993-10-11 | $26.52 | $28.30 | 19,186 | — | — |
| 1993-10-08 | $26.52 | $28.30 | 14,390 | — | — |
| 1993-10-07 | $25.64 | $27.36 | 1,499 | — | — |
| 1993-10-06 | $25.39 | $27.10 | 10,592 | — | — |
| 1993-10-05 | $25.64 | $27.36 | 26,880 | — | — |
| 1993-10-04 | $25.89 | $27.63 | 9,193 | — | — |
| 1993-10-01 | $25.77 | $27.50 | 19,985 | — | — |
| 1993-09-30 | $25.64 | $27.36 | 45,667 | — | — |
| 1993-09-29 | $26.02 | $27.76 | 29,179 | — | — |
| 1993-09-28 | $25.64 | $27.36 | 18,886 | — | — |
| 1993-09-27 | $24.89 | $26.56 | 6,295 | — | — |
| 1993-09-24 | $24.77 | $26.43 | 19,286 | — | — |
| 1993-09-23 | $24.89 | $26.56 | 27,480 | — | — |
| 1993-09-22 | $24.89 | $26.56 | 5,796 | — | — |
| 1993-09-21 | $24.64 | $26.29 | 29,079 | — | — |
| 1993-09-20 | $24.64 | $26.29 | 15,189 | — | — |
| 1993-09-17 | $24.64 | $26.29 | 30,078 | — | — |
| 1993-09-16 | $24.64 | $26.29 | 15,289 | — | — |
| 1993-09-15 | $24.14 | $25.76 | 27,080 | — | — |
| 1993-09-14 | $23.89 | $25.49 | 3,198 | — | — |
| 1993-09-13 | $23.77 | $25.36 | 25,282 | — | — |
| 1993-09-10 | $24.02 | $25.63 | 9,793 | — | — |
| 1993-09-09 | $23.89 | $25.49 | 25,581 | — | — |
| 1993-09-08 | $23.89 | $25.49 | 25,681 | — | — |
| 1993-09-07 | $24.02 | $25.63 | 5,296 | — | — |
| 1993-09-03 | $23.89 | $25.49 | 16,688 | — | — |
| 1993-09-02 | $24.02 | $25.63 | 22,684 | — | — |
| 1993-09-01 | $24.02 | $25.63 | 22,783 | — | — |
| 1993-08-31 | $23.89 | $25.49 | 26,781 | — | — |
| 1993-08-30 | $24.02 | $25.63 | 39,871 | — | — |
| 1993-08-27 | $23.77 | $25.36 | 47,266 | — | — |
| 1993-08-26 | $23.89 | $25.49 | 19,786 | — | — |
| 1993-08-25 | $23.64 | $25.23 | 22,584 | — | — |
| 1993-08-24 | $23.64 | $25.23 | 36,174 | — | — |
| 1993-08-23 | $23.02 | $24.56 | 1,199 | — | — |
| 1993-08-20 | $23.14 | $24.58 | 19,186 | — | — |
| 1993-08-19 | $23.64 | $25.11 | 4,896 | — | — |
| 1993-08-18 | $24.52 | $26.04 | 2,198 | — | — |
| 1993-08-17 | $24.89 | $26.44 | 6,595 | — | — |
| 1993-08-16 | $24.77 | $26.30 | 10,392 | — | — |
| 1993-08-13 | $24.89 | $26.44 | 400 | — | — |
| 1993-08-12 | $24.89 | $26.44 | 1,999 | — | — |
| 1993-08-11 | $24.89 | $26.44 | 6,795 | — | — |
| 1993-08-10 | $24.89 | $26.44 | 18,087 | — | — |
| 1993-08-09 | $25.39 | $26.97 | 2,698 | — | — |
| 1993-08-06 | $25.39 | $26.97 | 7,195 | — | — |
| 1993-08-05 | $25.14 | $26.70 | 14,290 | — | — |
| 1993-08-04 | $25.02 | $26.57 | 45,567 | — | — |
| 1993-08-03 | $25.02 | $26.57 | 21,684 | — | — |
| 1993-08-02 | $24.89 | $26.44 | 21,185 | — | — |
| 1993-07-30 | $25.14 | $26.70 | 4,797 | — | — |
| 1993-07-29 | $25.27 | $26.83 | 27,180 | — | — |
| 1993-07-28 | $25.27 | $26.83 | 300 | — | — |
| 1993-07-27 | $25.27 | $26.83 | 22,883 | — | — |
| 1993-07-26 | $25.39 | $26.97 | 237,927 | — | — |
| 1993-07-23 | $25.39 | $26.97 | 11,891 | — | — |
| 1993-07-22 | $26.14 | $27.76 | 7,894 | — | — |
| 1993-07-21 | $26.52 | $28.16 | 10,892 | — | — |
| 1993-07-20 | $25.89 | $27.50 | 15,489 | — | — |
| 1993-07-19 | $25.39 | $26.97 | 1,799 | — | — |
| 1993-07-16 | $25.14 | $26.70 | 10,193 | — | — |
| 1993-07-15 | $25.27 | $26.83 | 51,063 | — | — |
| 1993-07-14 | $25.77 | $27.37 | 13,390 | — | — |
| 1993-07-13 | $25.64 | $27.23 | 1,399 | — | — |
| 1993-07-12 | $26.14 | $27.76 | 0 | — | — |
| 1993-07-09 | $26.14 | $27.76 | 1,099 | — | — |
| 1993-07-08 | $26.02 | $27.63 | 2,598 | — | — |
| 1993-07-07 | $26.14 | $27.76 | 10,392 | — | — |
| 1993-07-06 | $25.39 | $26.97 | 400 | — | — |
| 1993-07-02 | $25.27 | $26.83 | 3,398 | — | — |
| 1993-07-01 | $25.77 | $27.37 | 5,196 | — | — |
| 1993-06-30 | $25.77 | $27.37 | 9,593 | — | — |
| 1993-06-29 | $25.52 | $27.10 | 4,597 | — | — |
| 1993-06-28 | $25.77 | $27.37 | 1,299 | — | — |
| 1993-06-25 | $25.89 | $27.50 | 1,499 | — | — |
| 1993-06-24 | $25.52 | $27.10 | 5,396 | — | — |
| 1993-06-23 | $25.64 | $27.23 | 4,297 | — | — |
| 1993-06-22 | $26.02 | $27.63 | 10,992 | — | — |
| 1993-06-21 | $25.52 | $27.10 | 326,962 | — | — |
| 1993-06-18 | $25.52 | $27.10 | 5,996 | — | — |
| 1993-06-17 | $26.77 | $28.43 | 41,670 | — | — |
| 1993-06-16 | $26.89 | $28.56 | 26,681 | — | — |
| 1993-06-15 | $26.77 | $28.43 | 6,295 | — | — |
| 1993-06-14 | $27.02 | $28.69 | 7,095 | — | — |
| 1993-06-11 | $26.52 | $28.16 | 16,688 | — | — |
| 1993-06-10 | $27.52 | $29.22 | 4,097 | — | — |
| 1993-06-09 | $27.52 | $29.22 | 7,894 | — | — |
| 1993-06-08 | $27.90 | $29.62 | 10,093 | — | — |
| 1993-06-07 | $27.77 | $29.49 | 2,198 | — | — |
| 1993-06-04 | $28.15 | $29.89 | 1,499 | — | — |
| 1993-06-03 | $27.90 | $29.62 | 3,997 | — | — |
| 1993-06-02 | $27.52 | $29.22 | 7,994 | — | — |
| 1993-06-01 | $27.77 | $29.49 | 25,581 | — | — |
| 1993-05-28 | $27.52 | $29.22 | 14,589 | — | — |
| 1993-05-27 | $27.90 | $29.62 | 2,998 | — | — |
| 1993-05-26 | $28.02 | $29.76 | 15,689 | — | — |
| 1993-05-25 | $28.02 | $29.76 | 12,791 | — | — |
| 1993-05-24 | $27.65 | $29.36 | 54,660 | — | — |
| 1993-05-21 | $28.02 | $29.76 | 1,599 | — | — |
| 1993-05-20 | $27.90 | $29.51 | 2,398 | — | — |
| 1993-05-19 | $27.39 | $28.98 | 2,498 | — | — |
| 1993-05-18 | $27.27 | $28.84 | 11,492 | — | — |
| 1993-05-17 | $27.39 | $28.98 | 1,199 | — | — |
| 1993-05-14 | $27.65 | $29.24 | 400 | — | — |
| 1993-05-13 | $27.65 | $29.24 | 4,996 | — | — |
| 1993-05-12 | $27.77 | $29.37 | 1,699 | — | — |
| 1993-05-11 | $28.15 | $29.77 | 0 | — | — |
| 1993-05-10 | $28.15 | $29.77 | 9,593 | — | — |
| 1993-05-07 | $27.90 | $29.51 | 27,580 | — | — |
| 1993-05-06 | $27.90 | $29.51 | 15,289 | — | — |
| 1993-05-05 | $28.15 | $29.77 | 26,880 | — | — |
| 1993-05-04 | $28.15 | $29.77 | 36,573 | — | — |
| 1993-05-03 | $28.27 | $29.90 | 8,394 | — | — |
| 1993-04-30 | $28.15 | $29.77 | 3,497 | — | — |
| 1993-04-29 | $28.15 | $29.77 | 1,599 | — | — |
| 1993-04-28 | $28.27 | $29.90 | 1,199 | — | — |
| 1993-04-27 | $28.40 | $30.04 | 9,693 | — | — |
| 1993-04-26 | $28.15 | $29.77 | 82,140 | — | — |
| 1993-04-23 | $28.27 | $29.90 | 4,497 | — | — |
| 1993-04-22 | $28.15 | $29.77 | 18,287 | — | — |
| 1993-04-21 | $28.02 | $29.64 | 1,899 | — | — |
| 1993-04-20 | $28.02 | $29.64 | 40,171 | — | — |
| 1993-04-19 | $28.27 | $29.90 | 5,596 | — | — |
| 1993-04-16 | $28.02 | $29.64 | 58,457 | — | — |
| 1993-04-15 | $28.15 | $29.77 | 38,972 | — | — |
| 1993-04-14 | $27.65 | $29.24 | 4,797 | — | — |
| 1993-04-13 | $27.14 | $28.71 | 1,199 | — | — |
| 1993-04-12 | $26.89 | $28.45 | 3,597 | — | — |
| 1993-04-08 | $27.02 | $28.58 | 7,495 | — | — |
| 1993-04-07 | $26.89 | $28.45 | 26,081 | — | — |
| 1993-04-06 | $27.02 | $28.58 | 2,798 | — | — |
| 1993-04-05 | $27.02 | $28.58 | 20,585 | — | — |
| 1993-04-02 | $26.89 | $28.45 | 30,678 | — | — |
| 1993-04-01 | $27.14 | $28.71 | 7,794 | — | — |
| 1993-03-31 | $27.27 | $28.84 | 19,686 | — | — |
| 1993-03-30 | $26.77 | $28.32 | 29,379 | — | — |
| 1993-03-29 | $26.77 | $28.32 | 148,092 | — | — |
| 1993-03-26 | $27.77 | $29.37 | 10,293 | — | — |
| 1993-03-25 | $28.02 | $29.64 | 53,861 | — | — |
| 1993-03-24 | $28.77 | $30.43 | 9,693 | — | — |
| 1993-03-23 | $28.90 | $30.56 | 10,592 | — | — |
| 1993-03-22 | $28.15 | $29.77 | 7,694 | — | — |
| 1993-03-19 | $28.15 | $29.77 | 36,274 | — | — |
| 1993-03-18 | $28.52 | $30.17 | 16,988 | — | — |
| 1993-03-17 | $29.02 | $30.70 | 2,798 | — | — |
| 1993-03-16 | $29.02 | $30.70 | 899 | — | — |
| 1993-03-15 | $28.90 | $30.56 | 29,279 | — | — |
| 1993-03-12 | $28.77 | $30.43 | 2,798 | — | — |
| 1993-03-11 | $28.90 | $30.56 | 71,548 | — | — |
| 1993-03-10 | $28.90 | $30.56 | 1,799 | — | — |
| 1993-03-09 | $28.02 | $29.64 | 26,481 | — | — |
| 1993-03-08 | $27.27 | $28.84 | 8,993 | — | — |
| 1993-03-05 | $26.77 | $28.32 | 9,093 | — | — |
| 1993-03-04 | $26.77 | $28.32 | 3,198 | — | — |
| 1993-03-03 | $26.77 | $28.32 | 10,193 | — | — |
| 1993-03-02 | $26.89 | $28.45 | 29,578 | — | — |
| 1993-03-01 | $26.77 | $28.32 | 26,381 | — | — |
| 1993-02-26 | $26.77 | $28.32 | 182,367 | — | — |
| 1993-02-25 | $27.02 | $28.58 | 3,298 | — | — |
| 1993-02-24 | $26.89 | $28.45 | 38,272 | — | — |
| 1993-02-23 | $27.02 | $28.58 | 25,182 | — | — |
| 1993-02-22 | $27.02 | $28.58 | 8,694 | — | — |
| 1993-02-19 | $27.14 | $28.71 | 109,920 | — | — |
| 1993-02-18 | $27.14 | $28.71 | 699 | — | — |
| 1993-02-17 | $27.27 | $28.73 | 8,594 | — | — |
| 1993-02-16 | $27.77 | $29.26 | 1,999 | — | — |
| 1993-02-12 | $28.27 | $29.78 | 4,697 | — | — |
| 1993-02-11 | $28.02 | $29.52 | 4,697 | — | — |
| 1993-02-10 | $27.52 | $28.99 | 6,795 | — | — |
| 1993-02-09 | $27.02 | $28.46 | 12,891 | — | — |
| 1993-02-08 | $27.02 | $28.46 | 5,596 | — | — |
| 1993-02-05 | $27.02 | $28.46 | 75,345 | — | — |
| 1993-02-04 | $26.77 | $28.20 | 50,463 | — | — |
| 1993-02-03 | $26.64 | $28.07 | 98,728 | — | — |
| 1993-02-02 | $25.52 | $26.88 | 53,561 | — | — |
| 1993-02-01 | $25.02 | $26.36 | 77,144 | — | — |
| 1993-01-29 | $25.52 | $26.88 | 50,863 | — | — |
| 1993-01-28 | $24.64 | $25.96 | 10,992 | — | — |
| 1993-01-27 | $24.77 | $26.09 | 9,593 | — | — |
| 1993-01-26 | $24.89 | $26.22 | 25,082 | — | — |
| 1993-01-25 | $24.64 | $25.96 | 8,394 | — | — |
| 1993-01-22 | $25.02 | $26.36 | 23,683 | — | — |
| 1993-01-21 | $25.02 | $26.36 | 36,274 | — | — |
| 1993-01-20 | $24.77 | $26.09 | 1,699 | — | — |
| 1993-01-19 | $24.77 | $26.09 | 5,396 | — | — |
| 1993-01-18 | $24.77 | $26.09 | 21,185 | — | — |
| 1993-01-15 | $24.64 | $25.96 | 21,384 | — | — |
| 1993-01-14 | $24.27 | $25.57 | 12,591 | — | — |
| 1993-01-13 | $24.02 | $25.30 | 15,589 | — | — |
| 1993-01-12 | $24.02 | $25.30 | 10,792 | — | — |
| 1993-01-11 | $24.14 | $25.43 | 10,892 | — | — |
| 1993-01-08 | $24.52 | $25.83 | 3,398 | — | — |
| 1993-01-07 | $24.52 | $25.83 | 11,791 | — | — |
| 1993-01-06 | $24.52 | $25.83 | 11,492 | — | — |
| 1993-01-05 | $24.77 | $26.09 | 5,196 | — | — |
| 1993-01-04 | $24.77 | $26.09 | 9,193 | — | — |