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
- 1986-11-06 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 | $26.25 | $29.46 | 139,200 | — | — |
| 1993-12-30 | $26.25 | $29.46 | 124,000 | — | — |
| 1993-12-29 | $26.25 | $29.46 | 314,200 | — | — |
| 1993-12-28 | $25.69 | $28.83 | 292,000 | — | — |
| 1993-12-27 | $25.63 | $28.76 | 217,600 | — | — |
| 1993-12-23 | $26.00 | $29.18 | 695,800 | — | — |
| 1993-12-22 | $25.81 | $28.97 | 467,400 | — | — |
| 1993-12-21 | $25.38 | $28.48 | 452,200 | — | — |
| 1993-12-20 | $25.69 | $28.83 | 402,200 | — | — |
| 1993-12-17 | $25.44 | $28.55 | 572,200 | — | — |
| 1993-12-16 | $25.00 | $28.06 | 249,400 | — | — |
| 1993-12-15 | $24.69 | $27.71 | 297,800 | — | — |
| 1993-12-14 | $24.69 | $27.71 | 219,600 | — | — |
| 1993-12-13 | $25.06 | $28.13 | 254,000 | — | — |
| 1993-12-10 | $25.63 | $28.76 | 305,200 | — | — |
| 1993-12-09 | $25.63 | $28.76 | 637,200 | — | — |
| 1993-12-08 | $25.75 | $28.90 | 340,400 | — | — |
| 1993-12-07 | $26.13 | $29.32 | 303,000 | — | — |
| 1993-12-06 | $25.75 | $28.90 | 415,800 | — | — |
| 1993-12-03 | $24.94 | $27.99 | 478,000 | — | — |
| 1993-12-02 | $24.94 | $27.99 | 740,200 | — | — |
| 1993-12-01 | $24.94 | $27.99 | 442,200 | — | — |
| 1993-11-30 | $24.63 | $27.64 | 523,800 | — | — |
| 1993-11-29 | $24.63 | $27.64 | 356,000 | — | — |
| 1993-11-26 | $24.69 | $27.71 | 60,200 | — | — |
| 1993-11-24 | $24.81 | $27.85 | 389,600 | — | — |
| 1993-11-23 | $24.88 | $27.92 | 623,400 | — | — |
| 1993-11-22 | $24.00 | $26.94 | 950,000 | — | — |
| 1993-11-19 | $24.81 | $27.85 | 403,400 | — | — |
| 1993-11-18 | $24.69 | $27.71 | 363,600 | — | — |
| 1993-11-17 | $24.75 | $27.78 | 194,600 | — | — |
| 1993-11-16 | $24.94 | $27.99 | 409,200 | — | — |
| 1993-11-15 | $25.06 | $28.13 | 432,600 | — | — |
| 1993-11-12 | $25.19 | $28.27 | 260,000 | — | — |
| 1993-11-11 | $25.06 | $28.13 | 263,000 | — | — |
| 1993-11-10 | $24.81 | $27.85 | 387,000 | — | — |
| 1993-11-09 | $24.69 | $27.71 | 461,200 | — | — |
| 1993-11-08 | $25.00 | $28.06 | 370,200 | — | — |
| 1993-11-05 | $24.19 | $27.15 | 425,800 | — | — |
| 1993-11-04 | $24.38 | $27.36 | 694,200 | — | — |
| 1993-11-03 | $24.88 | $27.92 | 1,043,600 | — | — |
| 1993-11-02 | $25.19 | $28.27 | 505,800 | — | — |
| 1993-11-01 | $25.81 | $28.97 | 309,800 | — | — |
| 1993-10-29 | $25.75 | $28.90 | 378,600 | — | — |
| 1993-10-28 | $25.81 | $28.97 | 560,200 | — | — |
| 1993-10-27 | $25.69 | $28.83 | 673,400 | — | — |
| 1993-10-26 | $25.56 | $28.69 | 1,344,000 | — | — |
| 1993-10-25 | $25.31 | $28.41 | 676,200 | — | — |
| 1993-10-22 | $26.19 | $29.39 | 880,600 | — | — |
| 1993-10-21 | $26.13 | $29.32 | 421,400 | — | — |
| 1993-10-20 | $26.31 | $29.53 | 633,200 | — | — |
| 1993-10-19 | $26.00 | $29.18 | 1,088,400 | — | — |
| 1993-10-18 | $26.75 | $29.91 | 382,200 | — | — |
| 1993-10-15 | $26.88 | $30.05 | 295,400 | — | — |
| 1993-10-14 | $27.00 | $30.19 | 131,800 | — | — |
| 1993-10-13 | $26.75 | $29.91 | 475,200 | — | — |
| 1993-10-12 | $26.81 | $29.98 | 222,400 | — | — |
| 1993-10-11 | $26.38 | $29.49 | 297,200 | — | — |
| 1993-10-08 | $26.31 | $29.42 | 227,200 | — | — |
| 1993-10-07 | $26.31 | $29.42 | 366,400 | — | — |
| 1993-10-06 | $26.13 | $29.21 | 308,800 | — | — |
| 1993-10-05 | $26.13 | $29.21 | 598,000 | — | — |
| 1993-10-04 | $26.56 | $29.70 | 658,200 | — | — |
| 1993-10-01 | $26.94 | $30.12 | 510,200 | — | — |
| 1993-09-30 | $27.19 | $30.40 | 384,200 | — | — |
| 1993-09-29 | $27.19 | $30.40 | 377,600 | — | — |
| 1993-09-28 | $27.13 | $30.33 | 362,800 | — | — |
| 1993-09-27 | $27.44 | $30.68 | 456,000 | — | — |
| 1993-09-24 | $27.06 | $30.26 | 707,400 | — | — |
| 1993-09-23 | $26.88 | $30.05 | 1,360,400 | — | — |
| 1993-09-22 | $27.81 | $31.10 | 209,400 | — | — |
| 1993-09-21 | $27.81 | $31.10 | 358,200 | — | — |
| 1993-09-20 | $27.81 | $31.10 | 286,600 | — | — |
| 1993-09-17 | $28.06 | $31.38 | 194,200 | — | — |
| 1993-09-16 | $28.38 | $31.73 | 326,200 | — | — |
| 1993-09-15 | $28.13 | $31.45 | 489,800 | — | — |
| 1993-09-14 | $28.13 | $31.45 | 165,400 | — | — |
| 1993-09-13 | $28.13 | $31.45 | 141,400 | — | — |
| 1993-09-10 | $28.50 | $31.87 | 254,600 | — | — |
| 1993-09-09 | $28.19 | $31.52 | 332,000 | — | — |
| 1993-09-08 | $27.94 | $31.24 | 239,400 | — | — |
| 1993-09-07 | $28.25 | $31.59 | 521,600 | — | — |
| 1993-09-03 | $28.63 | $32.01 | 239,200 | — | — |
| 1993-09-02 | $28.81 | $32.22 | 115,200 | — | — |
| 1993-09-01 | $29.00 | $32.43 | 110,200 | — | — |
| 1993-08-31 | $29.38 | $32.85 | 89,400 | — | — |
| 1993-08-30 | $29.19 | $32.64 | 114,200 | — | — |
| 1993-08-27 | $29.00 | $32.43 | 122,800 | — | — |
| 1993-08-26 | $29.25 | $32.71 | 117,200 | — | — |
| 1993-08-25 | $29.25 | $32.71 | 81,600 | — | — |
| 1993-08-24 | $29.56 | $33.06 | 187,000 | — | — |
| 1993-08-23 | $29.31 | $32.78 | 215,400 | — | — |
| 1993-08-20 | $29.31 | $32.78 | 178,800 | — | — |
| 1993-08-19 | $29.38 | $32.85 | 143,000 | — | — |
| 1993-08-18 | $29.13 | $32.57 | 248,600 | — | — |
| 1993-08-17 | $29.88 | $33.41 | 153,600 | — | — |
| 1993-08-16 | $29.38 | $32.85 | 116,400 | — | — |
| 1993-08-13 | $29.31 | $32.78 | 169,200 | — | — |
| 1993-08-12 | $29.00 | $32.43 | 240,600 | — | — |
| 1993-08-11 | $29.19 | $32.64 | 450,000 | — | — |
| 1993-08-10 | $29.00 | $32.43 | 151,400 | — | — |
| 1993-08-09 | $29.31 | $32.78 | 324,400 | — | — |
| 1993-08-06 | $28.75 | $32.15 | 182,200 | — | — |
| 1993-08-05 | $28.31 | $31.66 | 101,000 | — | — |
| 1993-08-04 | $28.19 | $31.52 | 70,000 | — | — |
| 1993-08-03 | $28.06 | $31.38 | 115,600 | — | — |
| 1993-08-02 | $28.69 | $32.08 | 263,200 | — | — |
| 1993-07-30 | $28.63 | $32.01 | 224,000 | — | — |
| 1993-07-29 | $28.06 | $31.38 | 445,400 | — | — |
| 1993-07-28 | $27.38 | $30.61 | 324,800 | — | — |
| 1993-07-27 | $28.25 | $31.59 | 177,000 | — | — |
| 1993-07-26 | $28.25 | $31.59 | 307,400 | — | — |
| 1993-07-23 | $27.19 | $30.40 | 92,800 | — | — |
| 1993-07-22 | $26.81 | $29.98 | 219,200 | — | — |
| 1993-07-21 | $27.06 | $30.26 | 98,600 | — | — |
| 1993-07-20 | $27.31 | $30.54 | 260,400 | — | — |
| 1993-07-19 | $27.94 | $31.13 | 137,400 | — | — |
| 1993-07-16 | $27.81 | $30.99 | 79,600 | — | — |
| 1993-07-15 | $27.81 | $30.99 | 181,400 | — | — |
| 1993-07-14 | $27.44 | $30.57 | 106,800 | — | — |
| 1993-07-13 | $27.56 | $30.71 | 115,800 | — | — |
| 1993-07-12 | $27.56 | $30.71 | 85,000 | — | — |
| 1993-07-09 | $27.38 | $30.50 | 56,600 | — | — |
| 1993-07-08 | $27.38 | $30.50 | 111,400 | — | — |
| 1993-07-07 | $27.13 | $30.22 | 207,000 | — | — |
| 1993-07-06 | $27.69 | $30.85 | 160,800 | — | — |
| 1993-07-02 | $27.94 | $31.13 | 344,800 | — | — |
| 1993-07-01 | $28.06 | $31.27 | 413,800 | — | — |
| 1993-06-30 | $27.00 | $30.08 | 222,800 | — | — |
| 1993-06-29 | $27.00 | $30.08 | 248,400 | — | — |
| 1993-06-28 | $27.25 | $30.36 | 138,600 | — | — |
| 1993-06-25 | $26.63 | $29.67 | 211,000 | — | — |
| 1993-06-24 | $27.00 | $30.08 | 65,200 | — | — |
| 1993-06-23 | $27.00 | $30.08 | 131,400 | — | — |
| 1993-06-22 | $27.13 | $30.22 | 159,400 | — | — |
| 1993-06-21 | $27.06 | $30.15 | 271,000 | — | — |
| 1993-06-18 | $26.38 | $29.39 | 98,800 | — | — |
| 1993-06-17 | $26.25 | $29.25 | 213,400 | — | — |
| 1993-06-16 | $26.50 | $29.53 | 229,000 | — | — |
| 1993-06-15 | $26.25 | $29.25 | 67,400 | — | — |
| 1993-06-14 | $26.19 | $29.18 | 368,600 | — | — |
| 1993-06-11 | $26.00 | $28.97 | 225,000 | — | — |
| 1993-06-10 | $26.25 | $29.25 | 417,800 | — | — |
| 1993-06-09 | $26.06 | $29.04 | 122,800 | — | — |
| 1993-06-08 | $26.06 | $29.04 | 309,000 | — | — |
| 1993-06-07 | $25.88 | $28.83 | 409,200 | — | — |
| 1993-06-04 | $26.56 | $29.60 | 156,000 | — | — |
| 1993-06-03 | $27.50 | $30.64 | 351,400 | — | — |
| 1993-06-02 | $28.00 | $31.20 | 403,400 | — | — |
| 1993-06-01 | $27.69 | $30.85 | 197,600 | — | — |
| 1993-05-28 | $26.81 | $29.87 | 254,200 | — | — |
| 1993-05-27 | $26.69 | $29.74 | 462,400 | — | — |
| 1993-05-26 | $26.44 | $29.46 | 401,800 | — | — |
| 1993-05-25 | $25.88 | $28.83 | 275,800 | — | — |
| 1993-05-24 | $26.00 | $28.97 | 160,600 | — | — |
| 1993-05-21 | $26.13 | $29.11 | 265,000 | — | — |
| 1993-05-20 | $26.00 | $28.97 | 490,400 | — | — |
| 1993-05-19 | $26.19 | $29.18 | 578,000 | — | — |
| 1993-05-18 | $25.81 | $28.76 | 491,400 | — | — |
| 1993-05-17 | $25.81 | $28.76 | 431,600 | — | — |
| 1993-05-14 | $26.38 | $29.39 | 522,800 | — | — |
| 1993-05-13 | $26.19 | $29.18 | 375,200 | — | — |
| 1993-05-12 | $27.13 | $30.22 | 74,800 | — | — |
| 1993-05-11 | $27.25 | $30.36 | 73,200 | — | — |
| 1993-05-10 | $27.63 | $30.78 | 132,400 | — | — |
| 1993-05-07 | $26.94 | $30.01 | 184,400 | — | — |
| 1993-05-06 | $27.06 | $30.15 | 113,600 | — | — |
| 1993-05-05 | $27.13 | $30.22 | 264,800 | — | — |
| 1993-05-04 | $27.31 | $30.43 | 170,000 | — | — |
| 1993-05-03 | $27.31 | $30.43 | 91,800 | — | — |
| 1993-04-30 | $27.44 | $30.57 | 268,600 | — | — |
| 1993-04-29 | $27.19 | $30.29 | 390,800 | — | — |
| 1993-04-28 | $26.75 | $29.80 | 306,600 | — | — |
| 1993-04-27 | $26.56 | $29.60 | 409,600 | — | — |
| 1993-04-26 | $26.50 | $29.53 | 700,800 | — | — |
| 1993-04-23 | $26.63 | $29.67 | 623,000 | — | — |
| 1993-04-22 | $26.38 | $29.39 | 537,200 | — | — |
| 1993-04-21 | $26.50 | $29.53 | 297,000 | — | — |
| 1993-04-20 | $26.56 | $29.60 | 499,400 | — | — |
| 1993-04-19 | $26.69 | $29.62 | 236,000 | — | — |
| 1993-04-16 | $27.56 | $30.60 | 248,200 | — | — |
| 1993-04-15 | $27.63 | $30.66 | 251,400 | — | — |
| 1993-04-14 | $28.00 | $31.08 | 266,600 | — | — |
| 1993-04-13 | $27.44 | $30.46 | 115,000 | — | — |
| 1993-04-12 | $27.44 | $30.46 | 221,600 | — | — |
| 1993-04-08 | $27.25 | $30.25 | 322,000 | — | — |
| 1993-04-07 | $27.25 | $30.25 | 395,600 | — | — |
| 1993-04-06 | $26.94 | $29.90 | 566,600 | — | — |
| 1993-04-05 | $27.38 | $30.39 | 166,800 | — | — |
| 1993-04-02 | $27.88 | $30.94 | 371,200 | — | — |
| 1993-04-01 | $28.19 | $31.29 | 375,800 | — | — |
| 1993-03-31 | $28.25 | $31.36 | 394,000 | — | — |
| 1993-03-30 | $27.63 | $30.66 | 182,600 | — | — |
| 1993-03-29 | $28.25 | $31.36 | 335,800 | — | — |
| 1993-03-26 | $28.88 | $32.05 | 292,200 | — | — |
| 1993-03-25 | $28.69 | $31.84 | 296,000 | — | — |
| 1993-03-24 | $28.44 | $31.57 | 404,400 | — | — |
| 1993-03-23 | $27.31 | $30.32 | 281,400 | — | — |
| 1993-03-22 | $27.69 | $30.73 | 94,000 | — | — |
| 1993-03-19 | $28.19 | $31.29 | 173,000 | — | — |
| 1993-03-18 | $28.25 | $31.36 | 164,800 | — | — |
| 1993-03-17 | $28.00 | $31.08 | 213,400 | — | — |
| 1993-03-16 | $28.44 | $31.57 | 182,400 | — | — |
| 1993-03-15 | $28.50 | $31.64 | 282,000 | — | — |
| 1993-03-12 | $28.31 | $31.43 | 181,600 | — | — |
| 1993-03-11 | $28.50 | $31.64 | 524,800 | — | — |
| 1993-03-10 | $28.38 | $31.50 | 147,400 | — | — |
| 1993-03-09 | $28.63 | $31.77 | 403,600 | — | — |
| 1993-03-08 | $28.69 | $31.84 | 380,200 | — | — |
| 1993-03-05 | $28.25 | $31.36 | 370,200 | — | — |
| 1993-03-04 | $28.50 | $31.64 | 202,800 | — | — |
| 1993-03-03 | $28.13 | $31.22 | 477,200 | — | — |
| 1993-03-02 | $27.44 | $30.46 | 230,200 | — | — |
| 1993-03-01 | $27.19 | $30.18 | 415,600 | — | — |
| 1993-02-26 | $26.88 | $29.83 | 438,800 | — | — |
| 1993-02-25 | $26.81 | $29.76 | 440,600 | — | — |
| 1993-02-24 | $25.88 | $28.72 | 344,600 | — | — |
| 1993-02-23 | $25.50 | $28.31 | 603,600 | — | — |
| 1993-02-22 | $26.00 | $28.86 | 659,400 | — | — |
| 1993-02-19 | $26.25 | $29.14 | 1,503,200 | — | — |
| 1993-02-18 | $25.81 | $28.65 | 399,800 | — | — |
| 1993-02-17 | $26.38 | $29.28 | 268,400 | — | — |
| 1993-02-16 | $26.81 | $29.76 | 364,200 | — | — |
| 1993-02-12 | $27.50 | $30.53 | 205,400 | — | — |
| 1993-02-11 | $27.63 | $30.66 | 519,600 | — | — |
| 1993-02-10 | $27.94 | $31.01 | 974,000 | — | — |
| 1993-02-09 | $28.00 | $31.08 | 969,800 | — | — |
| 1993-02-08 | $28.75 | $31.91 | 286,400 | — | — |
| 1993-02-05 | $28.63 | $31.77 | 247,200 | — | — |
| 1993-02-04 | $28.81 | $31.98 | 439,600 | — | — |
| 1993-02-03 | $28.75 | $31.91 | 316,600 | — | — |
| 1993-02-02 | $28.38 | $31.50 | 395,400 | — | — |
| 1993-02-01 | $28.00 | $31.08 | 452,200 | — | — |
| 1993-01-29 | $26.94 | $29.90 | 116,600 | — | — |
| 1993-01-28 | $26.81 | $29.76 | 192,400 | — | — |
| 1993-01-27 | $26.81 | $29.76 | 589,200 | — | — |
| 1993-01-26 | $26.38 | $29.28 | 212,600 | — | — |
| 1993-01-25 | $26.56 | $29.49 | 416,800 | — | — |
| 1993-01-22 | $25.75 | $28.58 | 105,800 | — | — |
| 1993-01-21 | $25.94 | $28.79 | 105,000 | — | — |
| 1993-01-20 | $26.00 | $28.86 | 61,800 | — | — |
| 1993-01-19 | $26.38 | $29.28 | 162,400 | — | — |
| 1993-01-18 | $26.38 | $29.19 | 255,400 | — | — |
| 1993-01-15 | $26.50 | $29.32 | 211,800 | — | — |
| 1993-01-14 | $26.31 | $29.12 | 127,400 | — | — |
| 1993-01-13 | $26.50 | $29.32 | 150,800 | — | — |
| 1993-01-12 | $26.25 | $29.05 | 192,400 | — | — |
| 1993-01-11 | $26.25 | $29.05 | 153,600 | — | — |
| 1993-01-08 | $26.94 | $29.81 | 198,600 | — | — |
| 1993-01-07 | $27.13 | $30.02 | 218,400 | — | — |
| 1993-01-06 | $26.88 | $29.74 | 136,400 | — | — |
| 1993-01-05 | $26.50 | $29.32 | 149,000 | — | — |
| 1993-01-04 | $26.81 | $29.67 | 445,800 | — | — |