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 | $23.63 | $93.67 | 33,800 | — | — |
| 1993-12-30 | $23.63 | $93.67 | 45,500 | — | — |
| 1993-12-29 | $23.75 | $94.16 | 49,900 | — | — |
| 1993-12-28 | $23.75 | $94.16 | 39,700 | — | — |
| 1993-12-27 | $23.63 | $93.67 | 25,100 | — | — |
| 1993-12-23 | $23.63 | $93.67 | 21,700 | — | — |
| 1993-12-22 | $23.63 | $93.67 | 34,000 | — | — |
| 1993-12-21 | $23.75 | $94.16 | 26,400 | — | — |
| 1993-12-20 | $23.63 | $93.67 | 33,600 | — | — |
| 1993-12-17 | $23.88 | $94.66 | 28,500 | — | — |
| 1993-12-16 | $23.75 | $94.16 | 62,500 | — | — |
| 1993-12-15 | $23.63 | $93.67 | 39,600 | — | — |
| 1993-12-14 | $23.63 | $93.67 | 66,300 | — | — |
| 1993-12-13 | $23.50 | $93.17 | 32,400 | — | — |
| 1993-12-10 | $23.88 | $93.78 | 39,800 | — | — |
| 1993-12-09 | $24.00 | $94.28 | 21,900 | — | — |
| 1993-12-08 | $23.88 | $93.78 | 55,700 | — | — |
| 1993-12-07 | $24.00 | $94.28 | 21,900 | — | — |
| 1993-12-06 | $23.88 | $93.78 | 641,700 | — | — |
| 1993-12-03 | $23.75 | $93.29 | 21,300 | — | — |
| 1993-12-02 | $23.75 | $93.29 | 19,400 | — | — |
| 1993-12-01 | $23.88 | $93.78 | 34,500 | — | — |
| 1993-11-30 | $23.75 | $93.29 | 651,300 | — | — |
| 1993-11-29 | $25.38 | $92.61 | 105,900 | — | — |
| 1993-11-26 | $25.38 | $92.61 | 23,400 | — | — |
| 1993-11-24 | $25.13 | $91.69 | 28,200 | — | — |
| 1993-11-23 | $25.00 | $91.24 | 40,300 | — | — |
| 1993-11-22 | $25.25 | $92.15 | 31,200 | — | — |
| 1993-11-19 | $25.25 | $92.15 | 53,800 | — | — |
| 1993-11-18 | $25.13 | $91.69 | 37,800 | — | — |
| 1993-11-17 | $25.25 | $92.15 | 58,800 | — | — |
| 1993-11-16 | $25.00 | $91.24 | 40,400 | — | — |
| 1993-11-15 | $25.00 | $91.24 | 40,900 | — | — |
| 1993-11-12 | $25.00 | $91.24 | 39,300 | — | — |
| 1993-11-11 | $24.88 | $90.78 | 47,600 | — | — |
| 1993-11-10 | $24.75 | $90.32 | 45,700 | — | — |
| 1993-11-09 | $25.00 | $91.24 | 28,100 | — | — |
| 1993-11-08 | $25.00 | $91.24 | 33,700 | — | — |
| 1993-11-05 | $24.75 | $90.32 | 67,600 | — | — |
| 1993-11-04 | $25.13 | $91.69 | 78,200 | — | — |
| 1993-11-03 | $25.00 | $91.24 | 43,200 | — | — |
| 1993-11-02 | $25.38 | $92.61 | 22,600 | — | — |
| 1993-11-01 | $25.38 | $92.61 | 78,900 | — | — |
| 1993-10-29 | $25.38 | $92.61 | 44,400 | — | — |
| 1993-10-28 | $25.38 | $92.61 | 29,500 | — | — |
| 1993-10-27 | $25.25 | $92.15 | 30,200 | — | — |
| 1993-10-26 | $25.13 | $91.69 | 69,100 | — | — |
| 1993-10-25 | $25.38 | $92.61 | 34,300 | — | — |
| 1993-10-22 | $25.25 | $92.15 | 52,000 | — | — |
| 1993-10-21 | $25.25 | $92.15 | 30,300 | — | — |
| 1993-10-20 | $25.13 | $91.69 | 28,700 | — | — |
| 1993-10-19 | $25.25 | $92.15 | 57,600 | — | — |
| 1993-10-18 | $25.38 | $92.61 | 97,200 | — | — |
| 1993-10-15 | $25.38 | $92.61 | 26,400 | — | — |
| 1993-10-14 | $25.00 | $91.24 | 49,700 | — | — |
| 1993-10-13 | $25.00 | $91.24 | 34,200 | — | — |
| 1993-10-12 | $25.13 | $91.69 | 33,300 | — | — |
| 1993-10-11 | $25.13 | $91.69 | 28,200 | — | — |
| 1993-10-08 | $24.88 | $90.78 | 37,400 | — | — |
| 1993-10-07 | $24.75 | $90.32 | 54,900 | — | — |
| 1993-10-06 | $25.00 | $91.24 | 39,500 | — | — |
| 1993-10-05 | $25.13 | $91.69 | 32,400 | — | — |
| 1993-10-04 | $24.88 | $90.78 | 42,800 | — | — |
| 1993-10-01 | $25.13 | $91.69 | 16,000 | — | — |
| 1993-09-30 | $25.00 | $91.24 | 23,700 | — | — |
| 1993-09-29 | $25.00 | $91.24 | 29,100 | — | — |
| 1993-09-28 | $24.88 | $90.78 | 17,900 | — | — |
| 1993-09-27 | $25.00 | $91.24 | 43,000 | — | — |
| 1993-09-24 | $24.88 | $90.78 | 27,600 | — | — |
| 1993-09-23 | $24.75 | $90.32 | 25,700 | — | — |
| 1993-09-22 | $24.75 | $90.32 | 40,500 | — | — |
| 1993-09-21 | $24.63 | $89.87 | 42,900 | — | — |
| 1993-09-20 | $24.75 | $90.32 | 34,700 | — | — |
| 1993-09-17 | $25.00 | $91.24 | 38,600 | — | — |
| 1993-09-16 | $25.00 | $91.24 | 29,600 | — | — |
| 1993-09-15 | $25.13 | $91.69 | 66,100 | — | — |
| 1993-09-14 | $25.38 | $91.88 | 34,300 | — | — |
| 1993-09-13 | $25.50 | $92.33 | 24,400 | — | — |
| 1993-09-10 | $25.50 | $92.33 | 32,900 | — | — |
| 1993-09-09 | $25.25 | $91.42 | 28,100 | — | — |
| 1993-09-08 | $25.13 | $90.97 | 39,900 | — | — |
| 1993-09-07 | $25.38 | $91.88 | 20,300 | — | — |
| 1993-09-03 | $25.38 | $91.88 | 17,400 | — | — |
| 1993-09-02 | $25.50 | $92.33 | 25,200 | — | — |
| 1993-09-01 | $25.38 | $91.88 | 23,200 | — | — |
| 1993-08-31 | $25.50 | $92.33 | 20,900 | — | — |
| 1993-08-30 | $25.50 | $92.33 | 32,500 | — | — |
| 1993-08-27 | $25.50 | $92.33 | 21,000 | — | — |
| 1993-08-26 | $25.38 | $91.88 | 24,300 | — | — |
| 1993-08-25 | $25.50 | $92.33 | 70,200 | — | — |
| 1993-08-24 | $25.25 | $91.42 | 39,100 | — | — |
| 1993-08-23 | $25.13 | $90.97 | 54,300 | — | — |
| 1993-08-20 | $25.00 | $90.52 | 27,300 | — | — |
| 1993-08-19 | $25.00 | $90.52 | 16,800 | — | — |
| 1993-08-18 | $25.13 | $90.97 | 56,900 | — | — |
| 1993-08-17 | $25.00 | $90.52 | 60,200 | — | — |
| 1993-08-16 | $25.13 | $90.97 | 48,300 | — | — |
| 1993-08-13 | $25.00 | $90.52 | 18,600 | — | — |
| 1993-08-12 | $24.88 | $90.07 | 38,400 | — | — |
| 1993-08-11 | $24.88 | $90.07 | 27,700 | — | — |
| 1993-08-10 | $24.88 | $90.07 | 34,500 | — | — |
| 1993-08-09 | $24.75 | $89.61 | 38,200 | — | — |
| 1993-08-06 | $24.75 | $89.61 | 16,700 | — | — |
| 1993-08-05 | $24.63 | $89.16 | 21,300 | — | — |
| 1993-08-04 | $24.75 | $89.61 | 22,100 | — | — |
| 1993-08-03 | $24.75 | $89.61 | 39,800 | — | — |
| 1993-08-02 | $24.88 | $90.07 | 35,200 | — | — |
| 1993-07-30 | $24.75 | $89.61 | 14,900 | — | — |
| 1993-07-29 | $24.88 | $90.07 | 27,500 | — | — |
| 1993-07-28 | $24.75 | $89.61 | 13,200 | — | — |
| 1993-07-27 | $24.88 | $90.07 | 16,300 | — | — |
| 1993-07-26 | $25.00 | $90.52 | 39,600 | — | — |
| 1993-07-23 | $24.88 | $90.07 | 12,900 | — | — |
| 1993-07-22 | $24.63 | $89.16 | 25,800 | — | — |
| 1993-07-21 | $24.88 | $90.07 | 22,100 | — | — |
| 1993-07-20 | $24.75 | $89.61 | 23,900 | — | — |
| 1993-07-19 | $24.88 | $90.07 | 46,200 | — | — |
| 1993-07-16 | $24.88 | $90.07 | 28,600 | — | — |
| 1993-07-15 | $25.00 | $90.52 | 13,600 | — | — |
| 1993-07-14 | $25.00 | $90.52 | 72,900 | — | — |
| 1993-07-13 | $24.75 | $89.61 | 26,500 | — | — |
| 1993-07-12 | $24.88 | $90.07 | 37,100 | — | — |
| 1993-07-09 | $24.50 | $88.71 | 19,500 | — | — |
| 1993-07-08 | $24.63 | $89.16 | 56,800 | — | — |
| 1993-07-07 | $24.63 | $89.16 | 18,500 | — | — |
| 1993-07-06 | $24.63 | $89.16 | 32,900 | — | — |
| 1993-07-02 | $24.88 | $90.07 | 34,300 | — | — |
| 1993-07-01 | $24.88 | $90.07 | 36,300 | — | — |
| 1993-06-30 | $24.75 | $89.61 | 20,200 | — | — |
| 1993-06-29 | $24.75 | $89.61 | 37,100 | — | — |
| 1993-06-28 | $24.75 | $89.61 | 26,600 | — | — |
| 1993-06-25 | $24.88 | $90.07 | 23,800 | — | — |
| 1993-06-24 | $24.63 | $89.16 | 25,800 | — | — |
| 1993-06-23 | $24.75 | $89.61 | 60,200 | — | — |
| 1993-06-22 | $24.63 | $89.16 | 28,700 | — | — |
| 1993-06-21 | $24.88 | $90.07 | 27,100 | — | — |
| 1993-06-18 | $24.75 | $89.61 | 28,800 | — | — |
| 1993-06-17 | $24.88 | $90.07 | 30,300 | — | — |
| 1993-06-16 | $24.88 | $90.07 | 24,500 | — | — |
| 1993-06-15 | $24.88 | $90.07 | 26,600 | — | — |
| 1993-06-14 | $25.00 | $90.52 | 35,400 | — | — |
| 1993-06-11 | $25.25 | $90.74 | 34,400 | — | — |
| 1993-06-10 | $25.13 | $90.29 | 28,800 | — | — |
| 1993-06-09 | $25.13 | $90.29 | 15,000 | — | — |
| 1993-06-08 | $25.00 | $89.84 | 15,700 | — | — |
| 1993-06-07 | $25.00 | $89.84 | 37,100 | — | — |
| 1993-06-04 | $25.25 | $90.74 | 20,000 | — | — |
| 1993-06-03 | $25.50 | $91.63 | 22,500 | — | — |
| 1993-06-02 | $25.50 | $91.63 | 17,600 | — | — |
| 1993-06-01 | $25.50 | $91.63 | 32,200 | — | — |
| 1993-05-28 | $25.25 | $90.74 | 24,900 | — | — |
| 1993-05-27 | $25.25 | $90.74 | 27,500 | — | — |
| 1993-05-26 | $25.38 | $91.18 | 23,400 | — | — |
| 1993-05-25 | $25.25 | $90.74 | 16,600 | — | — |
| 1993-05-24 | $25.25 | $90.74 | 89,500 | — | — |
| 1993-05-21 | $25.13 | $90.29 | 30,600 | — | — |
| 1993-05-20 | $25.38 | $91.18 | 29,700 | — | — |
| 1993-05-19 | $25.38 | $91.18 | 41,900 | — | — |
| 1993-05-18 | $25.25 | $90.74 | 35,800 | — | — |
| 1993-05-17 | $25.25 | $90.74 | 29,600 | — | — |
| 1993-05-14 | $25.25 | $90.74 | 18,100 | — | — |
| 1993-05-13 | $25.25 | $90.74 | 56,100 | — | — |
| 1993-05-12 | $25.25 | $90.74 | 33,000 | — | — |
| 1993-05-11 | $25.25 | $90.74 | 29,500 | — | — |
| 1993-05-10 | $25.38 | $91.18 | 46,100 | — | — |
| 1993-05-07 | $25.13 | $90.29 | 19,600 | — | — |
| 1993-05-06 | $25.25 | $90.74 | 19,000 | — | — |
| 1993-05-05 | $25.13 | $90.29 | 30,800 | — | — |
| 1993-05-04 | $25.00 | $89.84 | 33,800 | — | — |
| 1993-05-03 | $25.25 | $90.74 | 21,100 | — | — |
| 1993-04-30 | $25.00 | $89.84 | 32,000 | — | — |
| 1993-04-29 | $25.00 | $89.84 | 41,500 | — | — |
| 1993-04-28 | $24.75 | $88.94 | 27,100 | — | — |
| 1993-04-27 | $24.88 | $89.39 | 29,100 | — | — |
| 1993-04-26 | $24.88 | $89.39 | 31,400 | — | — |
| 1993-04-23 | $25.00 | $89.84 | 26,400 | — | — |
| 1993-04-22 | $25.00 | $89.84 | 32,100 | — | — |
| 1993-04-21 | $25.00 | $89.84 | 22,000 | — | — |
| 1993-04-20 | $25.13 | $90.29 | 50,000 | — | — |
| 1993-04-19 | $25.25 | $90.74 | 24,000 | — | — |
| 1993-04-16 | $25.38 | $91.18 | 36,400 | — | — |
| 1993-04-15 | $25.38 | $91.18 | 29,800 | — | — |
| 1993-04-14 | $25.63 | $92.08 | 24,400 | — | — |
| 1993-04-13 | $25.50 | $91.63 | 36,200 | — | — |
| 1993-04-12 | $25.25 | $90.74 | 27,900 | — | — |
| 1993-04-08 | $25.38 | $91.18 | 25,900 | — | — |
| 1993-04-07 | $25.25 | $90.74 | 22,700 | — | — |
| 1993-04-06 | $25.13 | $90.29 | 36,400 | — | — |
| 1993-04-05 | $25.38 | $91.18 | 25,700 | — | — |
| 1993-04-02 | $25.38 | $91.18 | 34,400 | — | — |
| 1993-04-01 | $25.63 | $92.08 | 16,000 | — | — |
| 1993-03-31 | $25.75 | $92.53 | 18,000 | — | — |
| 1993-03-30 | $25.88 | $92.98 | 30,200 | — | — |
| 1993-03-29 | $25.75 | $92.53 | 33,800 | — | — |
| 1993-03-26 | $25.75 | $92.53 | 22,300 | — | — |
| 1993-03-25 | $25.75 | $92.53 | 27,800 | — | — |
| 1993-03-24 | $25.75 | $92.53 | 36,400 | — | — |
| 1993-03-23 | $25.88 | $92.98 | 48,500 | — | — |
| 1993-03-22 | $25.88 | $92.98 | 40,700 | — | — |
| 1993-03-19 | $25.88 | $92.98 | 24,200 | — | — |
| 1993-03-18 | $26.00 | $93.43 | 18,800 | — | — |
| 1993-03-17 | $25.75 | $92.53 | 21,600 | — | — |
| 1993-03-16 | $25.88 | $92.98 | 24,700 | — | — |
| 1993-03-15 | $25.88 | $92.98 | 91,700 | — | — |
| 1993-03-12 | $26.00 | $92.72 | 33,000 | — | — |
| 1993-03-11 | $26.13 | $93.17 | 23,800 | — | — |
| 1993-03-10 | $26.00 | $92.72 | 44,300 | — | — |
| 1993-03-09 | $26.25 | $93.61 | 26,100 | — | — |
| 1993-03-08 | $26.13 | $93.17 | 73,800 | — | — |
| 1993-03-05 | $26.00 | $92.72 | 43,600 | — | — |
| 1993-03-04 | $25.88 | $92.28 | 48,200 | — | — |
| 1993-03-03 | $25.88 | $92.28 | 54,000 | — | — |
| 1993-03-02 | $25.50 | $90.94 | 26,600 | — | — |
| 1993-03-01 | $25.38 | $90.49 | 49,600 | — | — |
| 1993-02-26 | $25.38 | $90.49 | 35,700 | — | — |
| 1993-02-25 | $25.25 | $90.05 | 24,300 | — | — |
| 1993-02-24 | $25.38 | $90.49 | 32,800 | — | — |
| 1993-02-23 | $25.25 | $90.05 | 50,000 | — | — |
| 1993-02-22 | $25.38 | $90.49 | 40,600 | — | — |
| 1993-02-19 | $25.38 | $90.49 | 24,500 | — | — |
| 1993-02-18 | $25.38 | $90.49 | 35,500 | — | — |
| 1993-02-17 | $25.25 | $90.05 | 53,600 | — | — |
| 1993-02-16 | $25.38 | $90.49 | 81,300 | — | — |
| 1993-02-12 | $25.75 | $91.83 | 26,200 | — | — |
| 1993-02-11 | $26.00 | $92.72 | 35,800 | — | — |
| 1993-02-10 | $25.75 | $91.83 | 19,400 | — | — |
| 1993-02-09 | $25.88 | $92.28 | 37,400 | — | — |
| 1993-02-08 | $25.88 | $92.28 | 42,600 | — | — |
| 1993-02-05 | $25.88 | $92.28 | 67,200 | — | — |
| 1993-02-04 | $25.63 | $91.39 | 35,400 | — | — |
| 1993-02-03 | $25.63 | $91.39 | 64,600 | — | — |
| 1993-02-02 | $25.38 | $90.49 | 36,100 | — | — |
| 1993-02-01 | $25.38 | $90.49 | 26,000 | — | — |
| 1993-01-29 | $25.25 | $90.05 | 23,900 | — | — |
| 1993-01-28 | $25.25 | $90.05 | 22,400 | — | — |
| 1993-01-27 | $25.25 | $90.05 | 27,300 | — | — |
| 1993-01-26 | $25.38 | $90.49 | 44,200 | — | — |
| 1993-01-25 | $25.38 | $90.49 | 43,200 | — | — |
| 1993-01-22 | $25.25 | $90.05 | 23,000 | — | — |
| 1993-01-21 | $25.13 | $89.60 | 31,300 | — | — |
| 1993-01-20 | $25.25 | $90.05 | 33,000 | — | — |
| 1993-01-19 | $25.25 | $90.05 | 19,900 | — | — |
| 1993-01-18 | $25.38 | $90.49 | 29,700 | — | — |
| 1993-01-15 | $25.38 | $90.49 | 63,100 | — | — |
| 1993-01-14 | $25.00 | $89.16 | 33,700 | — | — |
| 1993-01-13 | $25.13 | $89.60 | 37,300 | — | — |
| 1993-01-12 | $25.13 | $89.60 | 46,600 | — | — |
| 1993-01-11 | $25.00 | $89.16 | 43,000 | — | — |
| 1993-01-08 | $25.13 | $89.60 | 63,600 | — | — |
| 1993-01-07 | $25.38 | $90.49 | 27,900 | — | — |
| 1993-01-06 | $25.38 | $90.49 | 79,000 | — | — |
| 1993-01-05 | $25.50 | $90.94 | 46,500 | — | — |
| 1993-01-04 | $25.50 | $90.94 | 48,500 | — | — |