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
- 1981-12-15 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 | $24.58 | $26.38 | 88,657 | — | — |
| 1993-12-30 | $23.93 | $25.69 | 124,289 | — | — |
| 1993-12-29 | $23.57 | $25.31 | 81,658 | — | — |
| 1993-12-28 | $23.87 | $25.62 | 100,110 | — | — |
| 1993-12-27 | $23.52 | $25.24 | 93,111 | — | — |
| 1993-12-23 | $23.16 | $24.87 | 165,012 | — | — |
| 1993-12-22 | $23.04 | $24.74 | 101,383 | — | — |
| 1993-12-21 | $23.34 | $25.06 | 122,592 | — | — |
| 1993-12-20 | $23.10 | $24.80 | 142,530 | — | — |
| 1993-12-17 | $22.98 | $24.68 | 292,695 | — | — |
| 1993-12-16 | $22.45 | $24.11 | 214,219 | — | — |
| 1993-12-15 | $22.16 | $23.79 | 365,444 | — | — |
| 1993-12-14 | $22.28 | $23.92 | 165,436 | — | — |
| 1993-12-13 | $22.04 | $23.66 | 58,327 | — | — |
| 1993-12-10 | $21.92 | $23.49 | 136,803 | — | — |
| 1993-12-09 | $21.92 | $23.49 | 154,831 | — | — |
| 1993-12-08 | $22.04 | $23.62 | 135,530 | — | — |
| 1993-12-07 | $22.16 | $23.75 | 54,297 | — | — |
| 1993-12-06 | $22.22 | $23.81 | 121,108 | — | — |
| 1993-12-03 | $22.22 | $23.81 | 109,018 | — | — |
| 1993-12-02 | $22.16 | $23.75 | 291,634 | — | — |
| 1993-12-01 | $22.16 | $23.75 | 170,951 | — | — |
| 1993-11-30 | $22.16 | $23.75 | 312,208 | — | — |
| 1993-11-29 | $22.34 | $23.94 | 313,692 | — | — |
| 1993-11-26 | $22.16 | $23.75 | 130,228 | — | — |
| 1993-11-24 | $22.16 | $23.75 | 400,440 | — | — |
| 1993-11-23 | $22.34 | $23.94 | 942,774 | — | — |
| 1993-11-22 | $23.10 | $24.76 | 257,062 | — | — |
| 1993-11-19 | $23.87 | $25.58 | 314,329 | — | — |
| 1993-11-18 | $24.75 | $26.52 | 252,820 | — | — |
| 1993-11-17 | $24.63 | $26.40 | 224,611 | — | — |
| 1993-11-16 | $25.05 | $26.84 | 89,081 | — | — |
| 1993-11-15 | $25.11 | $26.90 | 96,929 | — | — |
| 1993-11-12 | $25.34 | $27.16 | 106,473 | — | — |
| 1993-11-11 | $25.28 | $27.09 | 96,292 | — | — |
| 1993-11-10 | $25.17 | $26.97 | 60,872 | — | — |
| 1993-11-09 | $25.28 | $27.09 | 124,289 | — | — |
| 1993-11-08 | $24.99 | $26.78 | 160,770 | — | — |
| 1993-11-05 | $24.75 | $26.52 | 207,219 | — | — |
| 1993-11-04 | $24.87 | $26.65 | 233,732 | — | — |
| 1993-11-03 | $25.28 | $27.09 | 239,458 | — | — |
| 1993-11-02 | $25.52 | $27.35 | 118,987 | — | — |
| 1993-11-01 | $25.81 | $27.66 | 316,237 | — | — |
| 1993-10-29 | $25.75 | $27.60 | 104,776 | — | — |
| 1993-10-28 | $25.52 | $27.35 | 444,344 | — | — |
| 1993-10-27 | $25.11 | $26.90 | 126,834 | — | — |
| 1993-10-26 | $24.81 | $26.59 | 137,863 | — | — |
| 1993-10-25 | $24.87 | $26.65 | 147,620 | — | — |
| 1993-10-22 | $25.17 | $26.97 | 366,505 | — | — |
| 1993-10-21 | $25.70 | $27.54 | 60,024 | — | — |
| 1993-10-20 | $25.75 | $27.60 | 139,560 | — | — |
| 1993-10-19 | $26.23 | $28.10 | 176,889 | — | — |
| 1993-10-18 | $26.29 | $28.17 | 164,588 | — | — |
| 1993-10-15 | $26.52 | $28.42 | 282,938 | — | — |
| 1993-10-14 | $26.70 | $28.61 | 254,305 | — | — |
| 1993-10-13 | $26.05 | $27.91 | 248,790 | — | — |
| 1993-10-12 | $25.40 | $27.22 | 157,164 | — | — |
| 1993-10-11 | $25.34 | $27.16 | 91,838 | — | — |
| 1993-10-08 | $25.22 | $27.03 | 97,141 | — | — |
| 1993-10-07 | $25.28 | $27.09 | 190,676 | — | — |
| 1993-10-06 | $24.99 | $26.78 | 158,225 | — | — |
| 1993-10-05 | $24.93 | $26.71 | 93,959 | — | — |
| 1993-10-04 | $24.81 | $26.59 | 134,470 | — | — |
| 1993-10-01 | $24.81 | $26.59 | 510,519 | — | — |
| 1993-09-30 | $24.87 | $26.65 | 189,403 | — | — |
| 1993-09-29 | $25.22 | $27.03 | 108,806 | — | — |
| 1993-09-28 | $25.28 | $27.09 | 302,451 | — | — |
| 1993-09-27 | $24.81 | $26.59 | 100,746 | — | — |
| 1993-09-24 | $24.46 | $26.21 | 340,629 | — | — |
| 1993-09-23 | $24.10 | $25.83 | 258,335 | — | — |
| 1993-09-22 | $23.75 | $25.45 | 402,561 | — | — |
| 1993-09-21 | $22.98 | $24.63 | 158,861 | — | — |
| 1993-09-20 | $23.28 | $24.95 | 139,136 | — | — |
| 1993-09-17 | $23.46 | $25.14 | 101,383 | — | — |
| 1993-09-16 | $23.57 | $25.26 | 114,321 | — | — |
| 1993-09-15 | $23.52 | $25.20 | 376,897 | — | — |
| 1993-09-14 | $23.69 | $25.39 | 262,153 | — | — |
| 1993-09-13 | $23.69 | $25.39 | 332,569 | — | — |
| 1993-09-10 | $23.57 | $25.22 | 70,204 | — | — |
| 1993-09-09 | $23.28 | $24.90 | 240,519 | — | — |
| 1993-09-08 | $23.57 | $25.22 | 533,425 | — | — |
| 1993-09-07 | $24.16 | $25.85 | 164,588 | — | — |
| 1993-09-03 | $24.28 | $25.98 | 205,735 | — | — |
| 1993-09-02 | $23.75 | $25.41 | 854,117 | — | — |
| 1993-09-01 | $23.81 | $25.47 | 636,717 | — | — |
| 1993-08-31 | $23.63 | $25.28 | 354,415 | — | — |
| 1993-08-30 | $23.22 | $24.84 | 467,039 | — | — |
| 1993-08-27 | $22.75 | $24.34 | 242,215 | — | — |
| 1993-08-26 | $22.87 | $24.46 | 76,991 | — | — |
| 1993-08-25 | $22.87 | $24.46 | 243,700 | — | — |
| 1993-08-24 | $22.87 | $24.46 | 269,576 | — | — |
| 1993-08-23 | $22.87 | $24.46 | 64,478 | — | — |
| 1993-08-20 | $22.75 | $24.34 | 46,874 | — | — |
| 1993-08-19 | $22.75 | $24.34 | 142,317 | — | — |
| 1993-08-18 | $22.81 | $24.40 | 227,369 | — | — |
| 1993-08-17 | $22.81 | $24.40 | 1,074,486 | — | — |
| 1993-08-16 | $22.57 | $24.15 | 563,119 | — | — |
| 1993-08-13 | $21.75 | $23.26 | 45,389 | — | — |
| 1993-08-12 | $21.69 | $23.20 | 44,753 | — | — |
| 1993-08-11 | $21.75 | $23.26 | 111,351 | — | — |
| 1993-08-10 | $21.51 | $23.01 | 77,628 | — | — |
| 1993-08-09 | $21.57 | $23.08 | 123,017 | — | — |
| 1993-08-06 | $21.92 | $23.45 | 166,709 | — | — |
| 1993-08-05 | $21.92 | $23.45 | 129,804 | — | — |
| 1993-08-04 | $21.86 | $23.39 | 43,480 | — | — |
| 1993-08-03 | $21.86 | $23.39 | 247,942 | — | — |
| 1993-08-02 | $21.98 | $23.52 | 331,508 | — | — |
| 1993-07-30 | $21.81 | $23.33 | 85,900 | — | — |
| 1993-07-29 | $21.98 | $23.52 | 384,533 | — | — |
| 1993-07-28 | $21.92 | $23.45 | 174,344 | — | — |
| 1993-07-27 | $21.45 | $22.95 | 74,446 | — | — |
| 1993-07-26 | $21.33 | $22.82 | 41,995 | — | — |
| 1993-07-23 | $21.69 | $23.20 | 58,115 | — | — |
| 1993-07-22 | $21.69 | $23.20 | 47,510 | — | — |
| 1993-07-21 | $21.81 | $23.33 | 142,742 | — | — |
| 1993-07-20 | $21.57 | $23.08 | 73,174 | — | — |
| 1993-07-19 | $21.28 | $22.76 | 61,508 | — | — |
| 1993-07-16 | $21.16 | $22.63 | 26,936 | — | — |
| 1993-07-15 | $21.04 | $22.51 | 102,443 | — | — |
| 1993-07-14 | $20.75 | $22.19 | 41,995 | — | — |
| 1993-07-13 | $20.63 | $22.07 | 146,984 | — | — |
| 1993-07-12 | $20.75 | $22.19 | 77,840 | — | — |
| 1993-07-09 | $20.92 | $22.38 | 9,120 | — | — |
| 1993-07-08 | $20.92 | $22.38 | 125,774 | — | — |
| 1993-07-07 | $20.92 | $22.38 | 56,630 | — | — |
| 1993-07-06 | $21.04 | $22.51 | 186,646 | — | — |
| 1993-07-02 | $20.75 | $22.19 | 59,387 | — | — |
| 1993-07-01 | $20.45 | $21.88 | 302,663 | — | — |
| 1993-06-30 | $20.86 | $22.32 | 308,814 | — | — |
| 1993-06-29 | $20.51 | $21.94 | 178,162 | — | — |
| 1993-06-28 | $20.51 | $21.94 | 350,385 | — | — |
| 1993-06-25 | $20.80 | $22.26 | 152,286 | — | — |
| 1993-06-24 | $20.98 | $22.44 | 129,167 | — | — |
| 1993-06-23 | $20.80 | $22.26 | 95,232 | — | — |
| 1993-06-22 | $20.98 | $22.44 | 207,219 | — | — |
| 1993-06-21 | $21.33 | $22.82 | 111,775 | — | — |
| 1993-06-18 | $20.69 | $22.13 | 167,769 | — | — |
| 1993-06-17 | $20.33 | $21.75 | 36,905 | — | — |
| 1993-06-16 | $20.33 | $21.75 | 343,174 | — | — |
| 1993-06-15 | $20.57 | $22.00 | 151,862 | — | — |
| 1993-06-14 | $20.33 | $21.75 | 104,140 | — | — |
| 1993-06-11 | $20.21 | $21.58 | 166,497 | — | — |
| 1993-06-10 | $20.21 | $21.58 | 77,204 | — | — |
| 1993-06-09 | $20.27 | $21.65 | 130,016 | — | — |
| 1993-06-08 | $20.69 | $22.09 | 207,431 | — | — |
| 1993-06-07 | $21.22 | $22.65 | 170,526 | — | — |
| 1993-06-04 | $21.28 | $22.71 | 299,694 | — | — |
| 1993-06-03 | $21.45 | $22.90 | 257,274 | — | — |
| 1993-06-02 | $21.16 | $22.59 | 373,716 | — | — |
| 1993-06-01 | $20.75 | $22.15 | 275,091 | — | — |
| 1993-05-28 | $19.80 | $21.14 | 95,232 | — | — |
| 1993-05-27 | $19.74 | $21.08 | 133,197 | — | — |
| 1993-05-26 | $19.33 | $20.64 | 397,471 | — | — |
| 1993-05-25 | $19.09 | $20.39 | 81,445 | — | — |
| 1993-05-24 | $19.04 | $20.32 | 135,955 | — | — |
| 1993-05-21 | $19.27 | $20.58 | 268,303 | — | — |
| 1993-05-20 | $18.92 | $20.20 | 133,409 | — | — |
| 1993-05-19 | $18.45 | $19.69 | 88,869 | — | — |
| 1993-05-18 | $18.45 | $19.69 | 96,716 | — | — |
| 1993-05-17 | $18.45 | $19.69 | 83,566 | — | — |
| 1993-05-14 | $18.62 | $19.88 | 71,265 | — | — |
| 1993-05-13 | $18.92 | $20.20 | 71,053 | — | — |
| 1993-05-12 | $18.92 | $20.20 | 121,532 | — | — |
| 1993-05-11 | $19.09 | $20.39 | 169,890 | — | — |
| 1993-05-10 | $18.98 | $20.26 | 172,860 | — | — |
| 1993-05-07 | $18.86 | $20.14 | 564,816 | — | — |
| 1993-05-06 | $18.92 | $20.20 | 349,537 | — | — |
| 1993-05-05 | $19.09 | $20.39 | 178,374 | — | — |
| 1993-05-04 | $18.86 | $20.14 | 344,234 | — | — |
| 1993-05-03 | $18.51 | $19.76 | 274,878 | — | — |
| 1993-04-30 | $18.15 | $19.38 | 123,865 | — | — |
| 1993-04-29 | $17.92 | $19.13 | 129,380 | — | — |
| 1993-04-28 | $17.62 | $18.81 | 136,591 | — | — |
| 1993-04-27 | $17.68 | $18.88 | 349,325 | — | — |
| 1993-04-26 | $17.92 | $19.13 | 211,037 | — | — |
| 1993-04-23 | $18.21 | $19.44 | 149,953 | — | — |
| 1993-04-22 | $18.27 | $19.51 | 179,222 | — | — |
| 1993-04-21 | $17.92 | $19.13 | 27,148 | — | — |
| 1993-04-20 | $17.98 | $19.19 | 69,144 | — | — |
| 1993-04-19 | $17.80 | $19.00 | 244,124 | — | — |
| 1993-04-16 | $17.98 | $19.19 | 24,603 | — | — |
| 1993-04-15 | $18.27 | $19.51 | 97,989 | — | — |
| 1993-04-14 | $18.03 | $19.25 | 58,539 | — | — |
| 1993-04-13 | $18.09 | $19.32 | 44,965 | — | — |
| 1993-04-12 | $18.03 | $19.25 | 261,940 | — | — |
| 1993-04-08 | $18.51 | $19.76 | 235,852 | — | — |
| 1993-04-07 | $18.92 | $20.20 | 430,346 | — | — |
| 1993-04-06 | $17.74 | $18.94 | 226,520 | — | — |
| 1993-04-05 | $17.92 | $19.13 | 67,023 | — | — |
| 1993-04-02 | $17.86 | $19.07 | 54,721 | — | — |
| 1993-04-01 | $17.92 | $19.13 | 60,024 | — | — |
| 1993-03-31 | $18.03 | $19.25 | 126,410 | — | — |
| 1993-03-30 | $17.80 | $19.00 | 104,140 | — | — |
| 1993-03-29 | $17.74 | $18.94 | 41,995 | — | — |
| 1993-03-26 | $17.86 | $19.07 | 63,205 | — | — |
| 1993-03-25 | $17.86 | $19.07 | 351,021 | — | — |
| 1993-03-24 | $17.74 | $18.94 | 47,510 | — | — |
| 1993-03-23 | $17.74 | $18.94 | 47,934 | — | — |
| 1993-03-22 | $17.68 | $18.88 | 58,751 | — | — |
| 1993-03-19 | $17.86 | $19.07 | 167,769 | — | — |
| 1993-03-18 | $17.80 | $19.00 | 37,965 | — | — |
| 1993-03-17 | $17.74 | $18.94 | 65,750 | — | — |
| 1993-03-16 | $17.68 | $18.88 | 36,905 | — | — |
| 1993-03-15 | $17.74 | $18.94 | 64,690 | — | — |
| 1993-03-12 | $17.56 | $18.75 | 547,000 | — | — |
| 1993-03-11 | $17.74 | $18.94 | 41,995 | — | — |
| 1993-03-10 | $17.74 | $18.90 | 17,180 | — | — |
| 1993-03-09 | $17.62 | $18.77 | 105,200 | — | — |
| 1993-03-08 | $17.74 | $18.90 | 91,202 | — | — |
| 1993-03-05 | $17.56 | $18.71 | 58,539 | — | — |
| 1993-03-04 | $17.44 | $18.58 | 36,905 | — | — |
| 1993-03-03 | $17.39 | $18.52 | 69,992 | — | — |
| 1993-03-02 | $17.27 | $18.39 | 131,076 | — | — |
| 1993-03-01 | $17.44 | $18.58 | 145,287 | — | — |
| 1993-02-26 | $17.56 | $18.71 | 112,200 | — | — |
| 1993-02-25 | $17.74 | $18.90 | 125,774 | — | — |
| 1993-02-24 | $17.80 | $18.96 | 217,824 | — | — |
| 1993-02-23 | $17.56 | $18.71 | 212,734 | — | — |
| 1993-02-22 | $17.27 | $18.39 | 125,350 | — | — |
| 1993-02-19 | $16.56 | $17.64 | 71,901 | — | — |
| 1993-02-18 | $16.15 | $17.20 | 109,230 | — | — |
| 1993-02-17 | $16.03 | $17.08 | 77,628 | — | — |
| 1993-02-16 | $16.21 | $17.26 | 71,689 | — | — |
| 1993-02-12 | $16.86 | $17.96 | 59,175 | — | — |
| 1993-02-11 | $17.03 | $18.14 | 58,327 | — | — |
| 1993-02-10 | $16.80 | $17.89 | 60,448 | — | — |
| 1993-02-09 | $16.74 | $17.83 | 59,599 | — | — |
| 1993-02-08 | $16.68 | $17.77 | 57,266 | — | — |
| 1993-02-05 | $16.68 | $17.77 | 70,204 | — | — |
| 1993-02-04 | $16.74 | $17.83 | 169,254 | — | — |
| 1993-02-03 | $16.50 | $17.58 | 67,659 | — | — |
| 1993-02-02 | $16.80 | $17.89 | 460,888 | — | — |
| 1993-02-01 | $16.38 | $17.45 | 305,845 | — | — |
| 1993-01-29 | $15.97 | $17.01 | 489,945 | — | — |
| 1993-01-28 | $17.15 | $18.27 | 331,508 | — | — |
| 1993-01-27 | $17.68 | $18.83 | 115,805 | — | — |
| 1993-01-26 | $17.74 | $18.90 | 88,445 | — | — |
| 1993-01-25 | $17.86 | $19.02 | 144,226 | — | — |
| 1993-01-22 | $17.86 | $19.02 | 663,865 | — | — |
| 1993-01-21 | $18.27 | $19.46 | 156,528 | — | — |
| 1993-01-20 | $18.39 | $19.59 | 198,523 | — | — |
| 1993-01-19 | $18.51 | $19.71 | 215,915 | — | — |
| 1993-01-18 | $18.27 | $19.46 | 378,806 | — | — |
| 1993-01-15 | $17.80 | $18.96 | 446,890 | — | — |
| 1993-01-14 | $17.56 | $18.71 | 352,082 | — | — |
| 1993-01-13 | $17.44 | $18.58 | 318,571 | — | — |
| 1993-01-12 | $17.62 | $18.77 | 274,454 | — | — |
| 1993-01-11 | $17.50 | $18.65 | 283,150 | — | — |
| 1993-01-08 | $17.33 | $18.46 | 348,052 | — | — |
| 1993-01-07 | $17.56 | $18.71 | 232,459 | — | — |
| 1993-01-06 | $17.86 | $19.02 | 197,039 | — | — |
| 1993-01-05 | $17.92 | $19.09 | 232,883 | — | — |
| 1993-01-04 | $18.21 | $19.40 | 760,158 | — | — |