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 | $25.63 | $33.83 | 43,900 | — | — |
| 1993-12-30 | $26.00 | $34.32 | 20,600 | — | — |
| 1993-12-29 | $26.00 | $34.32 | 23,500 | — | — |
| 1993-12-28 | $25.88 | $34.16 | 13,400 | — | — |
| 1993-12-27 | $26.00 | $34.32 | 6,600 | — | — |
| 1993-12-23 | $26.13 | $34.49 | 34,700 | — | — |
| 1993-12-22 | $25.88 | $34.16 | 97,300 | — | — |
| 1993-12-21 | $25.88 | $34.16 | 123,000 | — | — |
| 1993-12-20 | $25.88 | $34.16 | 22,500 | — | — |
| 1993-12-17 | $26.38 | $34.82 | 36,100 | — | — |
| 1993-12-16 | $25.75 | $33.99 | 28,700 | — | — |
| 1993-12-15 | $26.00 | $34.32 | 25,300 | — | — |
| 1993-12-14 | $26.00 | $34.32 | 21,100 | — | — |
| 1993-12-13 | $25.88 | $34.16 | 58,700 | — | — |
| 1993-12-10 | $26.00 | $34.32 | 65,900 | — | — |
| 1993-12-09 | $26.25 | $34.65 | 31,200 | — | — |
| 1993-12-08 | $26.63 | $35.15 | 99,100 | — | — |
| 1993-12-07 | $27.00 | $35.65 | 156,200 | — | — |
| 1993-12-06 | $27.63 | $36.47 | 60,400 | — | — |
| 1993-12-03 | $27.63 | $36.47 | 120,100 | — | — |
| 1993-12-02 | $26.63 | $35.15 | 64,700 | — | — |
| 1993-12-01 | $25.88 | $34.16 | 44,600 | — | — |
| 1993-11-30 | $25.63 | $33.83 | 32,700 | — | — |
| 1993-11-29 | $25.38 | $33.50 | 12,600 | — | — |
| 1993-11-26 | $25.63 | $33.83 | 7,300 | — | — |
| 1993-11-24 | $25.88 | $34.16 | 23,100 | — | — |
| 1993-11-23 | $25.50 | $33.66 | 15,000 | — | — |
| 1993-11-22 | $25.38 | $33.50 | 22,800 | — | — |
| 1993-11-19 | $25.25 | $33.33 | 25,200 | — | — |
| 1993-11-18 | $25.50 | $33.66 | 37,300 | — | — |
| 1993-11-17 | $25.63 | $33.83 | 46,200 | — | — |
| 1993-11-16 | $25.75 | $33.99 | 40,200 | — | — |
| 1993-11-15 | $25.88 | $34.16 | 45,500 | — | — |
| 1993-11-12 | $25.63 | $33.83 | 71,200 | — | — |
| 1993-11-11 | $25.63 | $33.83 | 16,700 | — | — |
| 1993-11-10 | $25.75 | $33.99 | 22,100 | — | — |
| 1993-11-09 | $25.50 | $33.66 | 77,300 | — | — |
| 1993-11-08 | $25.25 | $33.33 | 80,300 | — | — |
| 1993-11-05 | $24.63 | $32.51 | 37,400 | — | — |
| 1993-11-04 | $24.50 | $32.34 | 38,000 | — | — |
| 1993-11-03 | $25.75 | $33.99 | 34,700 | — | — |
| 1993-11-02 | $25.38 | $33.50 | 16,500 | — | — |
| 1993-11-01 | $25.13 | $33.17 | 99,400 | — | — |
| 1993-10-29 | $25.25 | $33.33 | 87,300 | — | — |
| 1993-10-28 | $25.25 | $33.33 | 58,600 | — | — |
| 1993-10-27 | $25.00 | $33.00 | 122,800 | — | — |
| 1993-10-26 | $24.75 | $32.67 | 161,300 | — | — |
| 1993-10-25 | $24.88 | $32.84 | 130,500 | — | — |
| 1993-10-22 | $25.13 | $33.17 | 91,800 | — | — |
| 1993-10-21 | $25.63 | $33.83 | 188,700 | — | — |
| 1993-10-20 | $25.50 | $33.66 | 109,400 | — | — |
| 1993-10-19 | $25.00 | $33.00 | 163,000 | — | — |
| 1993-10-18 | $24.88 | $32.84 | 93,800 | — | — |
| 1993-10-15 | $24.75 | $32.67 | 78,800 | — | — |
| 1993-10-14 | $24.75 | $32.67 | 42,500 | — | — |
| 1993-10-13 | $24.63 | $32.51 | 69,500 | — | — |
| 1993-10-12 | $24.25 | $32.01 | 63,100 | — | — |
| 1993-10-11 | $23.75 | $31.35 | 50,100 | — | — |
| 1993-10-08 | $23.50 | $31.02 | 40,000 | — | — |
| 1993-10-07 | $23.75 | $31.35 | 30,100 | — | — |
| 1993-10-06 | $23.50 | $31.02 | 121,800 | — | — |
| 1993-10-05 | $23.50 | $31.02 | 36,000 | — | — |
| 1993-10-04 | $23.25 | $30.40 | 44,500 | — | — |
| 1993-10-01 | $22.63 | $29.59 | 20,500 | — | — |
| 1993-09-30 | $22.38 | $29.26 | 30,300 | — | — |
| 1993-09-29 | $22.25 | $29.10 | 57,300 | — | — |
| 1993-09-28 | $22.38 | $29.26 | 71,100 | — | — |
| 1993-09-27 | $23.00 | $30.08 | 18,700 | — | — |
| 1993-09-24 | $23.00 | $30.08 | 33,200 | — | — |
| 1993-09-23 | $23.25 | $30.40 | 44,500 | — | — |
| 1993-09-22 | $23.25 | $30.40 | 81,800 | — | — |
| 1993-09-21 | $23.25 | $30.40 | 77,600 | — | — |
| 1993-09-20 | $23.50 | $30.73 | 54,900 | — | — |
| 1993-09-17 | $23.50 | $30.73 | 51,300 | — | — |
| 1993-09-16 | $23.00 | $30.08 | 15,400 | — | — |
| 1993-09-15 | $23.25 | $30.40 | 46,600 | — | — |
| 1993-09-14 | $23.00 | $30.08 | 95,800 | — | — |
| 1993-09-13 | $23.50 | $30.73 | 51,300 | — | — |
| 1993-09-10 | $23.25 | $30.40 | 15,500 | — | — |
| 1993-09-09 | $23.38 | $30.57 | 42,200 | — | — |
| 1993-09-08 | $22.88 | $29.91 | 98,700 | — | — |
| 1993-09-07 | $23.13 | $30.24 | 46,500 | — | — |
| 1993-09-03 | $23.13 | $30.24 | 39,500 | — | — |
| 1993-09-02 | $23.25 | $30.40 | 71,400 | — | — |
| 1993-09-01 | $23.00 | $30.08 | 142,900 | — | — |
| 1993-08-31 | $23.00 | $30.08 | 114,300 | — | — |
| 1993-08-30 | $23.00 | $30.08 | 23,000 | — | — |
| 1993-08-27 | $23.00 | $30.08 | 6,400 | — | — |
| 1993-08-26 | $23.13 | $30.24 | 15,800 | — | — |
| 1993-08-25 | $23.13 | $30.24 | 79,500 | — | — |
| 1993-08-24 | $23.50 | $30.73 | 40,000 | — | — |
| 1993-08-23 | $22.88 | $29.91 | 43,500 | — | — |
| 1993-08-20 | $23.00 | $30.08 | 163,500 | — | — |
| 1993-08-19 | $22.88 | $29.91 | 110,900 | — | — |
| 1993-08-18 | $23.00 | $30.08 | 160,300 | — | — |
| 1993-08-17 | $23.13 | $30.24 | 127,900 | — | — |
| 1993-08-16 | $23.00 | $30.08 | 131,900 | — | — |
| 1993-08-13 | $23.88 | $31.22 | 11,000 | — | — |
| 1993-08-12 | $23.75 | $31.06 | 100,400 | — | — |
| 1993-08-11 | $23.50 | $30.73 | 66,600 | — | — |
| 1993-08-10 | $23.00 | $30.08 | 111,500 | — | — |
| 1993-08-09 | $22.75 | $29.75 | 88,800 | — | — |
| 1993-08-06 | $22.75 | $29.75 | 35,300 | — | — |
| 1993-08-05 | $22.50 | $29.42 | 50,000 | — | — |
| 1993-08-04 | $22.88 | $29.91 | 103,800 | — | — |
| 1993-08-03 | $23.13 | $30.24 | 29,200 | — | — |
| 1993-08-02 | $23.00 | $30.08 | 166,500 | — | — |
| 1993-07-30 | $23.00 | $30.08 | 85,900 | — | — |
| 1993-07-29 | $23.00 | $30.08 | 68,000 | — | — |
| 1993-07-28 | $23.13 | $30.24 | 21,900 | — | — |
| 1993-07-27 | $22.88 | $29.91 | 101,600 | — | — |
| 1993-07-26 | $23.13 | $30.24 | 55,900 | — | — |
| 1993-07-23 | $23.25 | $30.40 | 30,400 | — | — |
| 1993-07-22 | $23.25 | $30.40 | 16,600 | — | — |
| 1993-07-21 | $23.00 | $30.08 | 154,600 | — | — |
| 1993-07-20 | $22.50 | $29.42 | 108,700 | — | — |
| 1993-07-19 | $22.75 | $29.75 | 601,000 | — | — |
| 1993-07-16 | $22.75 | $29.75 | 258,500 | — | — |
| 1993-07-15 | $23.63 | $30.89 | 147,400 | — | — |
| 1993-07-14 | $23.75 | $31.06 | 138,400 | — | — |
| 1993-07-13 | $24.50 | $32.04 | 122,500 | — | — |
| 1993-07-12 | $24.38 | $31.88 | 67,900 | — | — |
| 1993-07-09 | $24.50 | $32.04 | 89,800 | — | — |
| 1993-07-08 | $24.50 | $32.04 | 44,200 | — | — |
| 1993-07-07 | $24.63 | $32.20 | 51,700 | — | — |
| 1993-07-06 | $24.63 | $32.20 | 46,200 | — | — |
| 1993-07-02 | $25.00 | $32.40 | 73,200 | — | — |
| 1993-07-01 | $24.88 | $32.24 | 74,500 | — | — |
| 1993-06-30 | $24.63 | $31.92 | 76,300 | — | — |
| 1993-06-29 | $24.25 | $31.43 | 69,800 | — | — |
| 1993-06-28 | $24.50 | $31.76 | 108,600 | — | — |
| 1993-06-25 | $24.63 | $31.92 | 154,200 | — | — |
| 1993-06-24 | $24.88 | $32.24 | 71,000 | — | — |
| 1993-06-23 | $24.75 | $32.08 | 210,000 | — | — |
| 1993-06-22 | $25.25 | $32.73 | 123,300 | — | — |
| 1993-06-21 | $25.38 | $32.89 | 44,100 | — | — |
| 1993-06-18 | $25.50 | $33.05 | 56,500 | — | — |
| 1993-06-17 | $25.63 | $33.21 | 84,000 | — | — |
| 1993-06-16 | $26.00 | $33.70 | 25,700 | — | — |
| 1993-06-15 | $26.00 | $33.70 | 33,200 | — | — |
| 1993-06-14 | $26.63 | $34.51 | 24,400 | — | — |
| 1993-06-11 | $26.63 | $34.51 | 33,600 | — | — |
| 1993-06-10 | $26.00 | $33.70 | 23,100 | — | — |
| 1993-06-09 | $26.63 | $34.51 | 80,900 | — | — |
| 1993-06-08 | $26.88 | $34.84 | 79,700 | — | — |
| 1993-06-07 | $27.25 | $35.32 | 53,400 | — | — |
| 1993-06-04 | $27.25 | $35.32 | 48,200 | — | — |
| 1993-06-03 | $27.50 | $35.65 | 84,200 | — | — |
| 1993-06-02 | $27.63 | $35.81 | 18,600 | — | — |
| 1993-06-01 | $28.00 | $36.29 | 36,800 | — | — |
| 1993-05-28 | $27.75 | $35.97 | 23,800 | — | — |
| 1993-05-27 | $27.88 | $36.13 | 25,300 | — | — |
| 1993-05-26 | $28.00 | $36.29 | 39,300 | — | — |
| 1993-05-25 | $27.88 | $36.13 | 33,300 | — | — |
| 1993-05-24 | $27.25 | $35.32 | 23,100 | — | — |
| 1993-05-21 | $27.00 | $35.00 | 35,600 | — | — |
| 1993-05-20 | $26.75 | $34.67 | 54,000 | — | — |
| 1993-05-19 | $26.50 | $34.35 | 36,700 | — | — |
| 1993-05-18 | $26.38 | $34.19 | 103,900 | — | — |
| 1993-05-17 | $26.63 | $34.51 | 67,400 | — | — |
| 1993-05-14 | $26.75 | $34.67 | 26,600 | — | — |
| 1993-05-13 | $26.63 | $34.51 | 72,600 | — | — |
| 1993-05-12 | $26.75 | $34.67 | 112,700 | — | — |
| 1993-05-11 | $27.13 | $35.16 | 103,700 | — | — |
| 1993-05-10 | $27.38 | $35.48 | 87,400 | — | — |
| 1993-05-07 | $26.75 | $34.67 | 97,700 | — | — |
| 1993-05-06 | $26.63 | $34.51 | 35,900 | — | — |
| 1993-05-05 | $26.25 | $34.02 | 123,700 | — | — |
| 1993-05-04 | $26.63 | $34.51 | 156,300 | — | — |
| 1993-05-03 | $26.88 | $34.84 | 77,300 | — | — |
| 1993-04-30 | $26.88 | $34.84 | 36,300 | — | — |
| 1993-04-29 | $27.00 | $35.00 | 35,100 | — | — |
| 1993-04-28 | $26.88 | $34.84 | 27,500 | — | — |
| 1993-04-27 | $26.75 | $34.67 | 46,100 | — | — |
| 1993-04-26 | $26.75 | $34.67 | 28,600 | — | — |
| 1993-04-23 | $26.75 | $34.67 | 34,900 | — | — |
| 1993-04-22 | $26.75 | $34.67 | 51,400 | — | — |
| 1993-04-21 | $26.75 | $34.67 | 58,300 | — | — |
| 1993-04-20 | $26.75 | $34.67 | 74,900 | — | — |
| 1993-04-19 | $27.00 | $35.00 | 112,000 | — | — |
| 1993-04-16 | $28.00 | $36.29 | 83,200 | — | — |
| 1993-04-15 | $27.63 | $35.81 | 28,600 | — | — |
| 1993-04-14 | $27.25 | $35.32 | 142,400 | — | — |
| 1993-04-13 | $26.63 | $34.51 | 133,800 | — | — |
| 1993-04-12 | $25.50 | $33.05 | 137,400 | — | — |
| 1993-04-08 | $25.38 | $32.89 | 102,600 | — | — |
| 1993-04-07 | $25.75 | $33.38 | 156,200 | — | — |
| 1993-04-06 | $25.50 | $33.05 | 449,800 | — | — |
| 1993-04-05 | $25.50 | $33.05 | 354,600 | — | — |
| 1993-04-02 | $25.38 | $32.61 | 502,900 | — | — |
| 1993-04-01 | $29.50 | $37.91 | 169,800 | — | — |
| 1993-03-31 | $29.63 | $38.07 | 153,800 | — | — |
| 1993-03-30 | $28.63 | $36.78 | 136,800 | — | — |
| 1993-03-29 | $28.38 | $36.46 | 181,300 | — | — |
| 1993-03-26 | $28.25 | $36.30 | 106,700 | — | — |
| 1993-03-25 | $27.88 | $35.82 | 47,100 | — | — |
| 1993-03-24 | $27.75 | $35.66 | 159,400 | — | — |
| 1993-03-23 | $28.00 | $35.98 | 96,600 | — | — |
| 1993-03-22 | $27.38 | $35.18 | 138,300 | — | — |
| 1993-03-19 | $27.00 | $34.69 | 756,300 | — | — |
| 1993-03-18 | $27.75 | $35.66 | 77,700 | — | — |
| 1993-03-17 | $28.63 | $36.78 | 76,500 | — | — |
| 1993-03-16 | $29.13 | $37.42 | 71,800 | — | — |
| 1993-03-15 | $29.63 | $38.07 | 64,400 | — | — |
| 1993-03-12 | $29.88 | $38.39 | 25,300 | — | — |
| 1993-03-11 | $30.00 | $38.55 | 72,700 | — | — |
| 1993-03-10 | $30.00 | $38.55 | 67,800 | — | — |
| 1993-03-09 | $29.75 | $38.23 | 96,200 | — | — |
| 1993-03-08 | $29.00 | $37.26 | 101,600 | — | — |
| 1993-03-05 | $29.75 | $38.23 | 69,200 | — | — |
| 1993-03-04 | $29.88 | $38.39 | 49,600 | — | — |
| 1993-03-03 | $29.63 | $38.07 | 24,800 | — | — |
| 1993-03-02 | $29.38 | $37.75 | 132,400 | — | — |
| 1993-03-01 | $29.25 | $37.58 | 108,700 | — | — |
| 1993-02-26 | $29.38 | $37.75 | 32,100 | — | — |
| 1993-02-25 | $28.75 | $36.94 | 148,500 | — | — |
| 1993-02-24 | $28.50 | $36.62 | 92,800 | — | — |
| 1993-02-23 | $26.75 | $34.37 | 165,000 | — | — |
| 1993-02-22 | $28.50 | $36.62 | 156,100 | — | — |
| 1993-02-19 | $31.00 | $39.83 | 24,300 | — | — |
| 1993-02-18 | $30.88 | $39.67 | 28,900 | — | — |
| 1993-02-17 | $30.75 | $39.51 | 45,900 | — | — |
| 1993-02-16 | $31.50 | $40.48 | 43,400 | — | — |
| 1993-02-12 | $32.00 | $41.12 | 39,700 | — | — |
| 1993-02-11 | $32.00 | $41.12 | 35,600 | — | — |
| 1993-02-10 | $31.88 | $40.96 | 198,200 | — | — |
| 1993-02-09 | $32.50 | $41.76 | 104,700 | — | — |
| 1993-02-08 | $32.38 | $41.60 | 57,700 | — | — |
| 1993-02-05 | $32.75 | $42.08 | 32,200 | — | — |
| 1993-02-04 | $33.00 | $42.40 | 133,700 | — | — |
| 1993-02-03 | $32.75 | $42.08 | 102,200 | — | — |
| 1993-02-02 | $32.63 | $41.92 | 38,700 | — | — |
| 1993-02-01 | $32.63 | $41.92 | 117,800 | — | — |
| 1993-01-29 | $32.50 | $41.76 | 33,700 | — | — |
| 1993-01-28 | $31.88 | $40.96 | 38,500 | — | — |
| 1993-01-27 | $32.25 | $41.44 | 35,600 | — | — |
| 1993-01-26 | $32.75 | $42.08 | 44,600 | — | — |
| 1993-01-25 | $32.88 | $42.24 | 118,900 | — | — |
| 1993-01-22 | $32.75 | $42.08 | 81,800 | — | — |
| 1993-01-21 | $32.38 | $41.60 | 111,300 | — | — |
| 1993-01-20 | $32.13 | $41.28 | 33,400 | — | — |
| 1993-01-19 | $32.13 | $41.28 | 31,400 | — | — |
| 1993-01-18 | $32.25 | $41.44 | 32,500 | — | — |
| 1993-01-15 | $32.00 | $41.12 | 92,500 | — | — |
| 1993-01-14 | $32.00 | $41.12 | 119,000 | — | — |
| 1993-01-13 | $32.13 | $41.28 | 52,600 | — | — |
| 1993-01-12 | $32.00 | $41.12 | 37,900 | — | — |
| 1993-01-11 | $31.50 | $40.48 | 131,100 | — | — |
| 1993-01-08 | $31.63 | $40.64 | 224,500 | — | — |
| 1993-01-07 | $31.13 | $39.99 | 295,800 | — | — |
| 1993-01-06 | $33.38 | $42.89 | 108,300 | — | — |
| 1993-01-05 | $33.75 | $43.37 | 75,100 | — | — |
| 1993-01-04 | $33.38 | $42.60 | 70,500 | — | — |