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 | $22.25 | $30.24 | 127,400 | — | — |
| 1993-12-30 | $21.56 | $29.31 | 84,400 | — | — |
| 1993-12-29 | $21.88 | $29.73 | 81,600 | — | — |
| 1993-12-28 | $21.50 | $29.22 | 50,000 | — | — |
| 1993-12-27 | $21.31 | $28.97 | 16,000 | — | — |
| 1993-12-23 | $21.38 | $29.05 | 114,600 | — | — |
| 1993-12-22 | $21.00 | $28.54 | 145,200 | — | — |
| 1993-12-21 | $21.00 | $28.54 | 42,400 | — | — |
| 1993-12-20 | $20.94 | $28.46 | 118,600 | — | — |
| 1993-12-17 | $21.25 | $28.88 | 158,400 | — | — |
| 1993-12-16 | $20.75 | $28.20 | 104,400 | — | — |
| 1993-12-15 | $20.50 | $27.86 | 79,800 | — | — |
| 1993-12-14 | $20.31 | $27.61 | 55,000 | — | — |
| 1993-12-13 | $20.25 | $27.52 | 47,600 | — | — |
| 1993-12-10 | $20.44 | $27.78 | 24,400 | — | — |
| 1993-12-09 | $20.50 | $27.86 | 69,600 | — | — |
| 1993-12-08 | $20.50 | $27.86 | 77,600 | — | — |
| 1993-12-07 | $20.56 | $27.95 | 91,000 | — | — |
| 1993-12-06 | $20.56 | $27.95 | 65,200 | — | — |
| 1993-12-03 | $20.63 | $28.03 | 158,200 | — | — |
| 1993-12-02 | $20.25 | $27.52 | 217,800 | — | — |
| 1993-12-01 | $19.75 | $26.84 | 81,400 | — | — |
| 1993-11-30 | $19.56 | $26.59 | 75,000 | — | — |
| 1993-11-29 | $19.38 | $26.33 | 195,800 | — | — |
| 1993-11-26 | $19.69 | $26.53 | 67,000 | — | — |
| 1993-11-24 | $19.81 | $26.70 | 51,200 | — | — |
| 1993-11-23 | $19.88 | $26.78 | 227,800 | — | — |
| 1993-11-22 | $19.75 | $26.61 | 170,000 | — | — |
| 1993-11-19 | $19.75 | $26.61 | 149,000 | — | — |
| 1993-11-18 | $19.75 | $26.61 | 144,400 | — | — |
| 1993-11-17 | $20.13 | $27.12 | 225,000 | — | — |
| 1993-11-16 | $20.19 | $27.20 | 102,400 | — | — |
| 1993-11-15 | $20.50 | $27.62 | 106,000 | — | — |
| 1993-11-12 | $20.44 | $27.54 | 45,600 | — | — |
| 1993-11-11 | $20.38 | $27.45 | 57,200 | — | — |
| 1993-11-10 | $20.44 | $27.54 | 68,600 | — | — |
| 1993-11-09 | $20.50 | $27.62 | 55,400 | — | — |
| 1993-11-08 | $20.75 | $27.96 | 58,200 | — | — |
| 1993-11-05 | $21.00 | $28.30 | 58,000 | — | — |
| 1993-11-04 | $21.13 | $28.46 | 177,200 | — | — |
| 1993-11-03 | $21.38 | $28.80 | 52,000 | — | — |
| 1993-11-02 | $21.63 | $29.14 | 157,000 | — | — |
| 1993-11-01 | $21.63 | $29.14 | 70,200 | — | — |
| 1993-10-29 | $21.56 | $29.05 | 42,600 | — | — |
| 1993-10-28 | $21.56 | $29.05 | 54,600 | — | — |
| 1993-10-27 | $21.63 | $29.14 | 95,800 | — | — |
| 1993-10-26 | $21.44 | $28.89 | 66,200 | — | — |
| 1993-10-25 | $21.25 | $28.63 | 49,200 | — | — |
| 1993-10-22 | $21.31 | $28.72 | 105,600 | — | — |
| 1993-10-21 | $20.63 | $27.79 | 59,600 | — | — |
| 1993-10-20 | $20.75 | $27.96 | 222,200 | — | — |
| 1993-10-19 | $19.69 | $26.53 | 165,400 | — | — |
| 1993-10-18 | $20.31 | $27.37 | 88,000 | — | — |
| 1993-10-15 | $20.56 | $27.71 | 113,400 | — | — |
| 1993-10-14 | $20.50 | $27.62 | 224,600 | — | — |
| 1993-10-13 | $21.19 | $28.55 | 59,000 | — | — |
| 1993-10-12 | $21.00 | $28.30 | 36,400 | — | — |
| 1993-10-11 | $20.94 | $28.21 | 28,000 | — | — |
| 1993-10-08 | $21.00 | $28.30 | 49,200 | — | — |
| 1993-10-07 | $20.94 | $28.21 | 89,200 | — | — |
| 1993-10-06 | $20.69 | $27.88 | 49,000 | — | — |
| 1993-10-05 | $20.63 | $27.79 | 78,200 | — | — |
| 1993-10-04 | $20.44 | $27.54 | 76,200 | — | — |
| 1993-10-01 | $20.19 | $27.20 | 63,600 | — | — |
| 1993-09-30 | $20.69 | $27.88 | 100,000 | — | — |
| 1993-09-29 | $20.19 | $27.20 | 91,400 | — | — |
| 1993-09-28 | $20.25 | $27.29 | 82,400 | — | — |
| 1993-09-27 | $20.94 | $28.21 | 18,600 | — | — |
| 1993-09-24 | $20.75 | $27.96 | 54,200 | — | — |
| 1993-09-23 | $20.81 | $28.04 | 31,800 | — | — |
| 1993-09-22 | $20.75 | $27.96 | 68,400 | — | — |
| 1993-09-21 | $20.06 | $27.03 | 49,000 | — | — |
| 1993-09-20 | $20.88 | $28.13 | 83,000 | — | — |
| 1993-09-17 | $20.88 | $28.13 | 191,600 | — | — |
| 1993-09-16 | $20.81 | $28.04 | 42,000 | — | — |
| 1993-09-15 | $21.00 | $28.30 | 76,200 | — | — |
| 1993-09-14 | $20.75 | $27.96 | 35,000 | — | — |
| 1993-09-13 | $20.75 | $27.96 | 127,000 | — | — |
| 1993-09-10 | $20.56 | $27.71 | 73,800 | — | — |
| 1993-09-09 | $20.56 | $27.71 | 24,200 | — | — |
| 1993-09-08 | $20.94 | $28.21 | 61,600 | — | — |
| 1993-09-07 | $21.25 | $28.63 | 17,600 | — | — |
| 1993-09-03 | $21.25 | $28.40 | 25,800 | — | — |
| 1993-09-02 | $21.13 | $28.24 | 31,200 | — | — |
| 1993-09-01 | $21.13 | $28.24 | 112,400 | — | — |
| 1993-08-31 | $21.00 | $28.07 | 55,000 | — | — |
| 1993-08-30 | $21.06 | $28.15 | 80,400 | — | — |
| 1993-08-27 | $20.94 | $27.99 | 157,600 | — | — |
| 1993-08-26 | $21.19 | $28.32 | 83,000 | — | — |
| 1993-08-25 | $21.25 | $28.40 | 88,800 | — | — |
| 1993-08-24 | $21.19 | $28.32 | 100,800 | — | — |
| 1993-08-23 | $21.06 | $28.15 | 36,800 | — | — |
| 1993-08-20 | $21.19 | $28.32 | 63,400 | — | — |
| 1993-08-19 | $21.00 | $28.07 | 48,000 | — | — |
| 1993-08-18 | $21.06 | $28.15 | 47,400 | — | — |
| 1993-08-17 | $21.13 | $28.24 | 15,800 | — | — |
| 1993-08-16 | $21.38 | $28.57 | 41,600 | — | — |
| 1993-08-13 | $21.38 | $28.57 | 20,800 | — | — |
| 1993-08-12 | $21.25 | $28.40 | 34,200 | — | — |
| 1993-08-11 | $21.44 | $28.65 | 86,000 | — | — |
| 1993-08-10 | $21.38 | $28.57 | 38,400 | — | — |
| 1993-08-09 | $21.31 | $28.49 | 40,400 | — | — |
| 1993-08-06 | $21.38 | $28.57 | 17,600 | — | — |
| 1993-08-05 | $21.31 | $28.49 | 35,800 | — | — |
| 1993-08-04 | $21.31 | $28.49 | 71,600 | — | — |
| 1993-08-03 | $21.25 | $28.40 | 132,800 | — | — |
| 1993-08-02 | $20.81 | $27.82 | 111,000 | — | — |
| 1993-07-30 | $20.63 | $27.57 | 85,400 | — | — |
| 1993-07-29 | $20.81 | $27.82 | 72,200 | — | — |
| 1993-07-28 | $20.81 | $27.82 | 41,800 | — | — |
| 1993-07-27 | $20.88 | $27.90 | 48,200 | — | — |
| 1993-07-26 | $20.88 | $27.90 | 108,600 | — | — |
| 1993-07-23 | $20.69 | $27.65 | 85,000 | — | — |
| 1993-07-22 | $20.38 | $27.23 | 121,400 | — | — |
| 1993-07-21 | $20.25 | $27.07 | 194,000 | — | — |
| 1993-07-20 | $20.25 | $27.07 | 117,600 | — | — |
| 1993-07-19 | $20.94 | $27.99 | 117,400 | — | — |
| 1993-07-16 | $20.88 | $27.90 | 135,800 | — | — |
| 1993-07-15 | $20.75 | $27.74 | 151,200 | — | — |
| 1993-07-14 | $20.56 | $27.49 | 344,200 | — | — |
| 1993-07-13 | $20.50 | $27.40 | 341,400 | — | — |
| 1993-07-12 | $20.25 | $27.07 | 369,600 | — | — |
| 1993-07-09 | $19.88 | $26.57 | 141,000 | — | — |
| 1993-07-08 | $19.75 | $26.40 | 273,800 | — | — |
| 1993-07-07 | $19.44 | $25.98 | 97,200 | — | — |
| 1993-07-06 | $19.25 | $25.73 | 153,400 | — | — |
| 1993-07-02 | $20.00 | $26.73 | 51,800 | — | — |
| 1993-07-01 | $20.19 | $26.98 | 128,200 | — | — |
| 1993-06-30 | $20.06 | $26.82 | 179,200 | — | — |
| 1993-06-29 | $19.88 | $26.57 | 60,600 | — | — |
| 1993-06-28 | $19.94 | $26.65 | 189,000 | — | — |
| 1993-06-25 | $19.81 | $26.48 | 730,000 | — | — |
| 1993-06-24 | $20.94 | $27.99 | 404,800 | — | — |
| 1993-06-23 | $22.69 | $30.33 | 112,800 | — | — |
| 1993-06-22 | $22.69 | $30.33 | 136,800 | — | — |
| 1993-06-21 | $22.88 | $30.58 | 76,200 | — | — |
| 1993-06-18 | $22.69 | $30.33 | 127,400 | — | — |
| 1993-06-17 | $23.00 | $30.74 | 113,400 | — | — |
| 1993-06-16 | $22.50 | $30.07 | 73,200 | — | — |
| 1993-06-15 | $22.25 | $29.74 | 73,200 | — | — |
| 1993-06-14 | $22.06 | $29.49 | 67,600 | — | — |
| 1993-06-11 | $21.94 | $29.32 | 35,400 | — | — |
| 1993-06-10 | $21.94 | $29.32 | 142,600 | — | — |
| 1993-06-09 | $22.06 | $29.49 | 71,400 | — | — |
| 1993-06-08 | $22.25 | $29.74 | 66,400 | — | — |
| 1993-06-07 | $22.75 | $30.19 | 58,800 | — | — |
| 1993-06-04 | $22.81 | $30.27 | 75,000 | — | — |
| 1993-06-03 | $22.88 | $30.35 | 52,400 | — | — |
| 1993-06-02 | $22.81 | $30.27 | 46,400 | — | — |
| 1993-06-01 | $22.88 | $30.35 | 57,400 | — | — |
| 1993-05-28 | $22.56 | $29.94 | 95,800 | — | — |
| 1993-05-27 | $22.88 | $30.35 | 58,400 | — | — |
| 1993-05-26 | $22.75 | $30.19 | 71,600 | — | — |
| 1993-05-25 | $22.88 | $30.35 | 37,400 | — | — |
| 1993-05-24 | $22.88 | $30.35 | 60,200 | — | — |
| 1993-05-21 | $22.94 | $30.44 | 66,600 | — | — |
| 1993-05-20 | $22.94 | $30.44 | 55,800 | — | — |
| 1993-05-19 | $23.06 | $30.60 | 107,000 | — | — |
| 1993-05-18 | $22.88 | $30.35 | 77,400 | — | — |
| 1993-05-17 | $22.81 | $30.27 | 26,800 | — | — |
| 1993-05-14 | $22.94 | $30.44 | 41,200 | — | — |
| 1993-05-13 | $22.69 | $30.11 | 105,000 | — | — |
| 1993-05-12 | $22.81 | $30.27 | 70,400 | — | — |
| 1993-05-11 | $23.19 | $30.77 | 135,400 | — | — |
| 1993-05-10 | $23.06 | $30.60 | 100,800 | — | — |
| 1993-05-07 | $22.63 | $30.02 | 41,200 | — | — |
| 1993-05-06 | $23.13 | $30.69 | 65,000 | — | — |
| 1993-05-05 | $23.25 | $30.85 | 255,600 | — | — |
| 1993-05-04 | $23.31 | $30.93 | 43,200 | — | — |
| 1993-05-03 | $23.25 | $30.85 | 74,800 | — | — |
| 1993-04-30 | $23.13 | $30.69 | 52,400 | — | — |
| 1993-04-29 | $23.38 | $31.02 | 81,800 | — | — |
| 1993-04-28 | $23.25 | $30.85 | 83,400 | — | — |
| 1993-04-27 | $23.19 | $30.77 | 182,000 | — | — |
| 1993-04-26 | $22.88 | $30.35 | 53,000 | — | — |
| 1993-04-23 | $22.81 | $30.27 | 98,000 | — | — |
| 1993-04-22 | $23.06 | $30.60 | 109,000 | — | — |
| 1993-04-21 | $23.25 | $30.85 | 120,800 | — | — |
| 1993-04-20 | $23.56 | $31.27 | 50,000 | — | — |
| 1993-04-19 | $23.69 | $31.43 | 139,400 | — | — |
| 1993-04-16 | $23.56 | $31.27 | 164,600 | — | — |
| 1993-04-15 | $23.69 | $31.43 | 499,600 | — | — |
| 1993-04-14 | $23.38 | $31.02 | 129,200 | — | — |
| 1993-04-13 | $23.50 | $31.18 | 256,000 | — | — |
| 1993-04-12 | $23.56 | $31.27 | 93,400 | — | — |
| 1993-04-08 | $23.56 | $31.27 | 222,400 | — | — |
| 1993-04-07 | $23.69 | $31.43 | 119,200 | — | — |
| 1993-04-06 | $23.00 | $30.52 | 151,600 | — | — |
| 1993-04-05 | $23.13 | $30.69 | 116,400 | — | — |
| 1993-04-02 | $22.38 | $29.69 | 123,600 | — | — |
| 1993-04-01 | $22.63 | $30.02 | 215,800 | — | — |
| 1993-03-31 | $22.69 | $30.11 | 152,600 | — | — |
| 1993-03-30 | $22.44 | $29.77 | 108,400 | — | — |
| 1993-03-29 | $22.63 | $30.02 | 190,200 | — | — |
| 1993-03-26 | $22.50 | $29.86 | 350,600 | — | — |
| 1993-03-25 | $22.81 | $30.27 | 245,600 | — | — |
| 1993-03-24 | $21.94 | $29.11 | 205,400 | — | — |
| 1993-03-23 | $21.69 | $28.78 | 109,200 | — | — |
| 1993-03-22 | $21.75 | $28.86 | 243,400 | — | — |
| 1993-03-19 | $21.63 | $28.70 | 183,400 | — | — |
| 1993-03-18 | $21.63 | $28.70 | 160,400 | — | — |
| 1993-03-17 | $21.56 | $28.61 | 179,800 | — | — |
| 1993-03-16 | $21.31 | $28.28 | 130,200 | — | — |
| 1993-03-15 | $21.19 | $28.12 | 123,000 | — | — |
| 1993-03-12 | $21.00 | $27.87 | 135,400 | — | — |
| 1993-03-11 | $21.38 | $28.36 | 151,000 | — | — |
| 1993-03-10 | $21.63 | $28.70 | 176,800 | — | — |
| 1993-03-09 | $21.63 | $28.70 | 253,400 | — | — |
| 1993-03-08 | $21.56 | $28.39 | 230,800 | — | — |
| 1993-03-05 | $21.25 | $27.98 | 162,400 | — | — |
| 1993-03-04 | $21.06 | $27.74 | 176,000 | — | — |
| 1993-03-03 | $21.19 | $27.90 | 182,000 | — | — |
| 1993-03-02 | $21.13 | $27.82 | 163,800 | — | — |
| 1993-03-01 | $21.25 | $27.98 | 71,800 | — | — |
| 1993-02-26 | $21.06 | $27.74 | 128,400 | — | — |
| 1993-02-25 | $21.00 | $27.65 | 182,200 | — | — |
| 1993-02-24 | $21.44 | $28.23 | 129,000 | — | — |
| 1993-02-23 | $21.25 | $27.98 | 190,000 | — | — |
| 1993-02-22 | $21.25 | $27.98 | 218,400 | — | — |
| 1993-02-19 | $21.19 | $27.90 | 86,400 | — | — |
| 1993-02-18 | $21.00 | $27.65 | 111,200 | — | — |
| 1993-02-17 | $21.31 | $28.06 | 163,800 | — | — |
| 1993-02-16 | $21.06 | $27.74 | 210,800 | — | — |
| 1993-02-12 | $21.56 | $28.39 | 137,800 | — | — |
| 1993-02-11 | $21.38 | $28.15 | 160,000 | — | — |
| 1993-02-10 | $21.19 | $27.90 | 130,800 | — | — |
| 1993-02-09 | $21.06 | $27.74 | 122,400 | — | — |
| 1993-02-08 | $21.00 | $27.65 | 56,400 | — | — |
| 1993-02-05 | $21.06 | $27.74 | 98,400 | — | — |
| 1993-02-04 | $21.19 | $27.90 | 186,000 | — | — |
| 1993-02-03 | $20.88 | $27.49 | 166,600 | — | — |
| 1993-02-02 | $20.88 | $27.49 | 115,000 | — | — |
| 1993-02-01 | $20.69 | $27.24 | 92,400 | — | — |
| 1993-01-29 | $20.50 | $26.99 | 81,600 | — | — |
| 1993-01-28 | $20.19 | $26.58 | 68,200 | — | — |
| 1993-01-27 | $20.63 | $27.16 | 205,200 | — | — |
| 1993-01-26 | $20.88 | $27.49 | 173,600 | — | — |
| 1993-01-25 | $20.63 | $27.16 | 103,800 | — | — |
| 1993-01-22 | $20.19 | $26.58 | 151,600 | — | — |
| 1993-01-21 | $20.00 | $26.34 | 58,000 | — | — |
| 1993-01-20 | $19.75 | $26.01 | 46,600 | — | — |
| 1993-01-19 | $19.75 | $26.01 | 139,200 | — | — |
| 1993-01-18 | $20.25 | $26.67 | 50,000 | — | — |
| 1993-01-15 | $20.56 | $27.08 | 149,600 | — | — |
| 1993-01-14 | $20.69 | $27.24 | 75,600 | — | — |
| 1993-01-13 | $20.75 | $27.32 | 139,400 | — | — |
| 1993-01-12 | $20.56 | $27.08 | 74,400 | — | — |
| 1993-01-11 | $20.75 | $27.32 | 122,000 | — | — |
| 1993-01-08 | $20.88 | $27.49 | 88,400 | — | — |
| 1993-01-07 | $21.19 | $27.90 | 82,000 | — | — |
| 1993-01-06 | $21.25 | $27.98 | 91,800 | — | — |
| 1993-01-05 | $20.69 | $27.24 | 52,400 | — | — |
| 1993-01-04 | $20.63 | $27.16 | 65,200 | — | — |