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 | $27.63 | $33.60 | 2,600 | — | — |
| 1993-12-30 | $27.63 | $33.60 | 12,000 | — | — |
| 1993-12-29 | $27.25 | $33.14 | 22,300 | — | — |
| 1993-12-28 | $26.63 | $32.38 | 3,700 | — | — |
| 1993-12-27 | $26.75 | $32.54 | 34,200 | — | — |
| 1993-12-23 | $27.13 | $32.99 | 3,200 | — | — |
| 1993-12-22 | $27.50 | $33.45 | 4,900 | — | — |
| 1993-12-21 | $27.00 | $32.84 | 7,800 | — | — |
| 1993-12-20 | $26.75 | $32.54 | 4,500 | — | — |
| 1993-12-17 | $26.25 | $31.93 | 8,600 | — | — |
| 1993-12-16 | $25.63 | $31.17 | 47,200 | — | — |
| 1993-12-15 | $25.63 | $31.17 | 5,000 | — | — |
| 1993-12-14 | $25.88 | $31.47 | 15,400 | — | — |
| 1993-12-13 | $26.50 | $32.23 | 14,100 | — | — |
| 1993-12-10 | $27.00 | $32.84 | 4,100 | — | — |
| 1993-12-09 | $27.13 | $32.99 | 10,600 | — | — |
| 1993-12-08 | $26.25 | $31.93 | 9,100 | — | — |
| 1993-12-07 | $26.13 | $31.78 | 23,000 | — | — |
| 1993-12-06 | $25.50 | $31.02 | 18,800 | — | — |
| 1993-12-03 | $25.00 | $30.41 | 3,400 | — | — |
| 1993-12-02 | $25.25 | $30.71 | 20,700 | — | — |
| 1993-12-01 | $25.13 | $30.56 | 9,800 | — | — |
| 1993-11-30 | $24.63 | $29.95 | 21,400 | — | — |
| 1993-11-29 | $24.00 | $29.19 | 3,500 | — | — |
| 1993-11-26 | $23.88 | $29.04 | 800 | — | — |
| 1993-11-24 | $23.88 | $29.04 | 9,500 | — | — |
| 1993-11-23 | $23.50 | $28.58 | 20,400 | — | — |
| 1993-11-22 | $23.38 | $28.43 | 19,700 | — | — |
| 1993-11-19 | $23.75 | $28.89 | 41,400 | — | — |
| 1993-11-18 | $22.38 | $27.21 | 3,100 | — | — |
| 1993-11-17 | $22.00 | $26.76 | 9,000 | — | — |
| 1993-11-16 | $21.63 | $26.30 | 0 | — | — |
| 1993-11-15 | $21.63 | $26.30 | 5,100 | — | — |
| 1993-11-12 | $22.00 | $26.76 | 29,400 | — | — |
| 1993-11-11 | $21.38 | $26.00 | 9,600 | — | — |
| 1993-11-10 | $21.00 | $25.54 | 6,800 | — | — |
| 1993-11-09 | $20.88 | $25.39 | 6,000 | — | — |
| 1993-11-08 | $21.63 | $26.30 | 5,700 | — | — |
| 1993-11-05 | $21.00 | $25.54 | 2,300 | — | — |
| 1993-11-04 | $21.38 | $26.00 | 17,700 | — | — |
| 1993-11-03 | $21.25 | $25.85 | 2,300 | — | — |
| 1993-11-02 | $21.00 | $25.54 | 3,700 | — | — |
| 1993-11-01 | $21.25 | $25.69 | 6,900 | — | — |
| 1993-10-29 | $21.63 | $26.14 | 57,800 | — | — |
| 1993-10-28 | $21.63 | $26.14 | 3,000 | — | — |
| 1993-10-27 | $21.38 | $25.84 | 16,700 | — | — |
| 1993-10-26 | $22.25 | $26.90 | 21,100 | — | — |
| 1993-10-25 | $22.00 | $26.59 | 24,500 | — | — |
| 1993-10-22 | $21.63 | $26.14 | 2,700 | — | — |
| 1993-10-21 | $22.00 | $26.59 | 20,800 | — | — |
| 1993-10-20 | $21.63 | $26.14 | 8,500 | — | — |
| 1993-10-19 | $21.63 | $26.14 | 1,400 | — | — |
| 1993-10-18 | $21.63 | $26.14 | 4,900 | — | — |
| 1993-10-15 | $21.38 | $25.84 | 1,800 | — | — |
| 1993-10-14 | $21.50 | $25.99 | 6,900 | — | — |
| 1993-10-13 | $21.13 | $25.54 | 47,000 | — | — |
| 1993-10-12 | $20.88 | $25.23 | 56,900 | — | — |
| 1993-10-11 | $20.13 | $24.33 | 3,500 | — | — |
| 1993-10-08 | $20.38 | $24.63 | 6,000 | — | — |
| 1993-10-07 | $21.00 | $25.39 | 500 | — | — |
| 1993-10-06 | $21.13 | $25.54 | 1,800 | — | — |
| 1993-10-05 | $21.00 | $25.39 | 4,000 | — | — |
| 1993-10-04 | $21.00 | $25.39 | 1,500 | — | — |
| 1993-10-01 | $20.75 | $25.08 | 1,900 | — | — |
| 1993-09-30 | $20.88 | $25.23 | 1,400 | — | — |
| 1993-09-29 | $20.88 | $25.23 | 2,800 | — | — |
| 1993-09-28 | $20.75 | $25.08 | 4,600 | — | — |
| 1993-09-27 | $20.75 | $25.08 | 11,000 | — | — |
| 1993-09-24 | $20.25 | $24.48 | 2,000 | — | — |
| 1993-09-23 | $20.25 | $24.48 | 9,100 | — | — |
| 1993-09-22 | $21.00 | $25.39 | 2,900 | — | — |
| 1993-09-21 | $21.00 | $25.39 | 4,200 | — | — |
| 1993-09-20 | $21.25 | $25.69 | 8,400 | — | — |
| 1993-09-17 | $21.13 | $25.54 | 1,800 | — | — |
| 1993-09-16 | $21.38 | $25.84 | 7,000 | — | — |
| 1993-09-15 | $21.50 | $25.99 | 11,400 | — | — |
| 1993-09-14 | $20.88 | $25.23 | 12,700 | — | — |
| 1993-09-13 | $20.75 | $25.08 | 5,200 | — | — |
| 1993-09-10 | $20.38 | $24.63 | 13,700 | — | — |
| 1993-09-09 | $19.88 | $24.03 | 5,200 | — | — |
| 1993-09-08 | $19.75 | $23.87 | 8,500 | — | — |
| 1993-09-07 | $20.00 | $24.18 | 20,900 | — | — |
| 1993-09-03 | $19.63 | $23.72 | 2,700 | — | — |
| 1993-09-02 | $19.88 | $24.03 | 2,900 | — | — |
| 1993-09-01 | $19.88 | $24.03 | 3,300 | — | — |
| 1993-08-31 | $20.13 | $24.33 | 14,300 | — | — |
| 1993-08-30 | $19.88 | $24.03 | 38,800 | — | — |
| 1993-08-27 | $19.25 | $23.27 | 16,400 | — | — |
| 1993-08-26 | $18.75 | $22.67 | 50,700 | — | — |
| 1993-08-25 | $18.88 | $22.82 | 8,800 | — | — |
| 1993-08-24 | $19.25 | $23.27 | 21,500 | — | — |
| 1993-08-23 | $20.38 | $24.63 | 800 | — | — |
| 1993-08-20 | $20.38 | $24.63 | 7,800 | — | — |
| 1993-08-19 | $21.00 | $25.39 | 4,800 | — | — |
| 1993-08-18 | $20.75 | $25.08 | 8,100 | — | — |
| 1993-08-17 | $20.63 | $24.93 | 800 | — | — |
| 1993-08-16 | $20.63 | $24.93 | 4,800 | — | — |
| 1993-08-13 | $20.50 | $24.78 | 7,100 | — | — |
| 1993-08-12 | $20.88 | $25.23 | 5,700 | — | — |
| 1993-08-11 | $21.13 | $25.54 | 7,500 | — | — |
| 1993-08-10 | $21.25 | $25.69 | 7,800 | — | — |
| 1993-08-09 | $21.50 | $25.99 | 2,500 | — | — |
| 1993-08-06 | $21.63 | $26.14 | 9,400 | — | — |
| 1993-08-05 | $22.00 | $26.59 | 5,100 | — | — |
| 1993-08-04 | $22.25 | $26.90 | 1,400 | — | — |
| 1993-08-03 | $22.38 | $27.05 | 12,600 | — | — |
| 1993-08-02 | $22.38 | $26.90 | 6,900 | — | — |
| 1993-07-30 | $21.88 | $26.30 | 14,600 | — | — |
| 1993-07-29 | $22.63 | $27.20 | 9,000 | — | — |
| 1993-07-28 | $23.00 | $27.65 | 12,400 | — | — |
| 1993-07-27 | $22.88 | $27.50 | 6,200 | — | — |
| 1993-07-26 | $22.63 | $27.20 | 5,800 | — | — |
| 1993-07-23 | $22.13 | $26.60 | 8,700 | — | — |
| 1993-07-22 | $22.38 | $26.90 | 6,700 | — | — |
| 1993-07-21 | $22.50 | $27.05 | 13,900 | — | — |
| 1993-07-20 | $22.50 | $27.05 | 28,900 | — | — |
| 1993-07-19 | $22.63 | $27.20 | 18,700 | — | — |
| 1993-07-16 | $22.63 | $27.20 | 8,700 | — | — |
| 1993-07-15 | $22.00 | $26.45 | 6,800 | — | — |
| 1993-07-14 | $21.00 | $25.25 | 9,500 | — | — |
| 1993-07-13 | $20.88 | $25.10 | 9,100 | — | — |
| 1993-07-12 | $21.00 | $25.25 | 4,900 | — | — |
| 1993-07-09 | $21.00 | $25.25 | 900 | — | — |
| 1993-07-08 | $21.00 | $25.25 | 2,100 | — | — |
| 1993-07-07 | $20.88 | $25.10 | 6,200 | — | — |
| 1993-07-06 | $21.00 | $25.25 | 4,100 | — | — |
| 1993-07-02 | $21.00 | $25.25 | 6,100 | — | — |
| 1993-07-01 | $20.88 | $25.10 | 5,300 | — | — |
| 1993-06-30 | $20.75 | $24.95 | 8,400 | — | — |
| 1993-06-29 | $20.75 | $24.95 | 3,200 | — | — |
| 1993-06-28 | $20.75 | $24.95 | 800 | — | — |
| 1993-06-25 | $20.88 | $25.10 | 61,500 | — | — |
| 1993-06-24 | $20.75 | $24.95 | 4,100 | — | — |
| 1993-06-23 | $21.00 | $25.25 | 4,000 | — | — |
| 1993-06-22 | $20.75 | $24.95 | 77,600 | — | — |
| 1993-06-21 | $20.38 | $24.50 | 11,100 | — | — |
| 1993-06-18 | $20.13 | $24.20 | 37,700 | — | — |
| 1993-06-17 | $20.00 | $24.05 | 29,100 | — | — |
| 1993-06-16 | $20.00 | $24.05 | 81,600 | — | — |
| 1993-06-15 | $20.13 | $24.20 | 5,800 | — | — |
| 1993-06-14 | $20.13 | $24.20 | 12,500 | — | — |
| 1993-06-11 | $19.00 | $22.84 | 3,400 | — | — |
| 1993-06-10 | $19.13 | $23.00 | 1,600 | — | — |
| 1993-06-09 | $19.13 | $23.00 | 10,300 | — | — |
| 1993-06-08 | $19.00 | $22.84 | 55,300 | — | — |
| 1993-06-07 | $19.13 | $23.00 | 40,800 | — | — |
| 1993-06-04 | $19.50 | $23.45 | 40,800 | — | — |
| 1993-06-03 | $19.75 | $23.75 | 26,700 | — | — |
| 1993-06-02 | $20.63 | $24.80 | 6,000 | — | — |
| 1993-06-01 | $20.88 | $25.10 | 4,000 | — | — |
| 1993-05-28 | $21.00 | $25.25 | 5,700 | — | — |
| 1993-05-27 | $21.00 | $25.25 | 9,400 | — | — |
| 1993-05-26 | $21.13 | $25.40 | 17,300 | — | — |
| 1993-05-25 | $20.75 | $24.95 | 1,200 | — | — |
| 1993-05-24 | $20.63 | $24.80 | 5,400 | — | — |
| 1993-05-21 | $20.63 | $24.80 | 19,000 | — | — |
| 1993-05-20 | $20.63 | $24.80 | 7,200 | — | — |
| 1993-05-19 | $20.88 | $25.10 | 3,800 | — | — |
| 1993-05-18 | $20.75 | $24.95 | 1,800 | — | — |
| 1993-05-17 | $20.63 | $24.80 | 800 | — | — |
| 1993-05-14 | $20.63 | $24.80 | 18,400 | — | — |
| 1993-05-13 | $20.69 | $24.87 | 11,600 | — | — |
| 1993-05-12 | $20.63 | $24.80 | 3,200 | — | — |
| 1993-05-11 | $20.69 | $24.87 | 6,800 | — | — |
| 1993-05-10 | $20.63 | $24.80 | 6,400 | — | — |
| 1993-05-07 | $20.81 | $25.02 | 800 | — | — |
| 1993-05-06 | $20.81 | $25.02 | 11,000 | — | — |
| 1993-05-05 | $21.25 | $25.55 | 80,800 | — | — |
| 1993-05-04 | $21.50 | $25.85 | 16,400 | — | — |
| 1993-05-03 | $21.50 | $25.71 | 21,800 | — | — |
| 1993-04-30 | $21.56 | $25.78 | 10,800 | — | — |
| 1993-04-29 | $21.56 | $25.78 | 4,200 | — | — |
| 1993-04-28 | $21.38 | $25.56 | 11,000 | — | — |
| 1993-04-27 | $20.81 | $24.88 | 5,600 | — | — |
| 1993-04-26 | $20.75 | $24.81 | 3,600 | — | — |
| 1993-04-23 | $20.75 | $24.81 | 10,000 | — | — |
| 1993-04-22 | $20.63 | $24.66 | 16,200 | — | — |
| 1993-04-21 | $20.81 | $24.88 | 9,400 | — | — |
| 1993-04-20 | $20.81 | $24.88 | 27,400 | — | — |
| 1993-04-19 | $20.94 | $25.03 | 17,400 | — | — |
| 1993-04-16 | $21.50 | $25.71 | 2,200 | — | — |
| 1993-04-15 | $21.63 | $25.86 | 33,400 | — | — |
| 1993-04-14 | $21.69 | $25.93 | 11,800 | — | — |
| 1993-04-13 | $21.94 | $26.23 | 3,600 | — | — |
| 1993-04-12 | $21.94 | $26.23 | 16,200 | — | — |
| 1993-04-08 | $22.25 | $26.60 | 800 | — | — |
| 1993-04-07 | $22.25 | $26.60 | 3,600 | — | — |
| 1993-04-06 | $22.00 | $26.30 | 40,000 | — | — |
| 1993-04-05 | $22.06 | $26.38 | 5,200 | — | — |
| 1993-04-02 | $22.06 | $26.38 | 4,600 | — | — |
| 1993-04-01 | $22.06 | $26.38 | 12,800 | — | — |
| 1993-03-31 | $21.69 | $25.93 | 5,400 | — | — |
| 1993-03-30 | $21.19 | $25.33 | 11,800 | — | — |
| 1993-03-29 | $20.94 | $25.03 | 4,000 | — | — |
| 1993-03-26 | $21.00 | $25.11 | 4,000 | — | — |
| 1993-03-25 | $20.88 | $24.96 | 400 | — | — |
| 1993-03-24 | $20.88 | $24.96 | 1,000 | — | — |
| 1993-03-23 | $20.94 | $25.03 | 2,400 | — | — |
| 1993-03-22 | $20.94 | $25.03 | 3,800 | — | — |
| 1993-03-19 | $20.94 | $25.03 | 5,400 | — | — |
| 1993-03-18 | $21.13 | $25.26 | 9,200 | — | — |
| 1993-03-17 | $21.19 | $25.33 | 1,200 | — | — |
| 1993-03-16 | $21.31 | $25.48 | 600 | — | — |
| 1993-03-15 | $21.38 | $25.56 | 8,600 | — | — |
| 1993-03-12 | $21.13 | $25.26 | 7,600 | — | — |
| 1993-03-11 | $21.13 | $25.26 | 3,600 | — | — |
| 1993-03-10 | $21.00 | $25.11 | 8,000 | — | — |
| 1993-03-09 | $21.00 | $25.11 | 2,200 | — | — |
| 1993-03-08 | $21.00 | $25.11 | 9,400 | — | — |
| 1993-03-05 | $20.63 | $24.66 | 12,800 | — | — |
| 1993-03-04 | $20.25 | $24.21 | 21,000 | — | — |
| 1993-03-03 | $20.38 | $24.36 | 2,600 | — | — |
| 1993-03-02 | $20.50 | $24.51 | 23,400 | — | — |
| 1993-03-01 | $20.38 | $24.36 | 58,400 | — | — |
| 1993-02-26 | $20.00 | $23.91 | 38,000 | — | — |
| 1993-02-25 | $19.56 | $23.39 | 20,200 | — | — |
| 1993-02-24 | $19.38 | $23.17 | 400 | — | — |
| 1993-02-23 | $19.44 | $23.24 | 11,800 | — | — |
| 1993-02-22 | $19.19 | $22.94 | 12,400 | — | — |
| 1993-02-19 | $19.13 | $22.87 | 7,000 | — | — |
| 1993-02-18 | $18.75 | $22.42 | 600 | — | — |
| 1993-02-17 | $18.75 | $22.42 | 56,200 | — | — |
| 1993-02-16 | $19.25 | $23.02 | 14,400 | — | — |
| 1993-02-12 | $19.13 | $22.87 | 5,400 | — | — |
| 1993-02-11 | $19.25 | $23.02 | 2,400 | — | — |
| 1993-02-10 | $19.50 | $23.32 | 29,400 | — | — |
| 1993-02-09 | $19.44 | $23.24 | 4,400 | — | — |
| 1993-02-08 | $19.38 | $23.17 | 400 | — | — |
| 1993-02-05 | $19.25 | $23.02 | 3,000 | — | — |
| 1993-02-04 | $19.25 | $23.02 | 165,800 | — | — |
| 1993-02-03 | $19.13 | $22.87 | 5,200 | — | — |
| 1993-02-02 | $19.19 | $22.94 | 4,400 | — | — |
| 1993-02-01 | $19.50 | $23.19 | 400 | — | — |
| 1993-01-29 | $19.50 | $23.19 | 3,000 | — | — |
| 1993-01-28 | $19.69 | $23.41 | 800 | — | — |
| 1993-01-27 | $19.75 | $23.49 | 4,000 | — | — |
| 1993-01-26 | $19.75 | $23.49 | 1,200 | — | — |
| 1993-01-25 | $19.75 | $23.49 | 57,200 | — | — |
| 1993-01-22 | $19.63 | $23.34 | 16,400 | — | — |
| 1993-01-21 | $19.63 | $23.34 | 19,600 | — | — |
| 1993-01-20 | $19.63 | $23.34 | 7,000 | — | — |
| 1993-01-19 | $19.69 | $23.41 | 9,600 | — | — |
| 1993-01-18 | $19.81 | $23.56 | 6,800 | — | — |
| 1993-01-15 | $19.44 | $23.12 | 12,000 | — | — |
| 1993-01-14 | $19.00 | $22.60 | 1,000 | — | — |
| 1993-01-13 | $18.94 | $22.52 | 2,600 | — | — |
| 1993-01-12 | $18.88 | $22.45 | 800 | — | — |
| 1993-01-11 | $18.88 | $22.45 | 1,000 | — | — |
| 1993-01-08 | $18.75 | $22.30 | 4,000 | — | — |
| 1993-01-07 | $18.75 | $22.30 | 5,800 | — | — |
| 1993-01-06 | $18.63 | $22.15 | 1,200 | — | — |
| 1993-01-05 | $18.56 | $22.07 | 2,400 | — | — |
| 1993-01-04 | $18.50 | $22.00 | 72,400 | — | — |