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
- 1983-11-21 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 | $26.64 | $45.54 | 1,366,362 | — | — |
| 1993-12-30 | $27.20 | $46.50 | 874,658 | — | — |
| 1993-12-29 | $27.32 | $46.70 | 1,084,372 | — | — |
| 1993-12-28 | $27.20 | $46.50 | 1,174,884 | — | — |
| 1993-12-27 | $27.54 | $47.08 | 555,084 | — | — |
| 1993-12-23 | $27.20 | $46.50 | 434,549 | — | — |
| 1993-12-22 | $27.26 | $46.60 | 996,305 | — | — |
| 1993-12-21 | $27.37 | $46.79 | 709,645 | — | — |
| 1993-12-20 | $27.60 | $47.18 | 1,118,620 | — | — |
| 1993-12-17 | $27.32 | $46.70 | 1,941,016 | — | — |
| 1993-12-16 | $27.09 | $46.31 | 1,214,469 | — | — |
| 1993-12-15 | $27.26 | $46.60 | 960,278 | — | — |
| 1993-12-14 | $27.37 | $46.79 | 726,992 | — | — |
| 1993-12-13 | $27.43 | $46.89 | 949,603 | — | — |
| 1993-12-10 | $26.87 | $45.93 | 1,012,317 | — | — |
| 1993-12-09 | $26.81 | $45.83 | 1,238,043 | — | — |
| 1993-12-08 | $27.26 | $46.60 | 736,999 | — | — |
| 1993-12-07 | $27.54 | $47.08 | 541,519 | — | — |
| 1993-12-06 | $27.71 | $47.37 | 928,032 | — | — |
| 1993-12-03 | $27.60 | $47.18 | 930,700 | — | — |
| 1993-12-02 | $27.65 | $47.27 | 1,204,907 | — | — |
| 1993-12-01 | $26.98 | $46.12 | 1,452,649 | — | — |
| 1993-11-30 | $26.98 | $46.12 | 1,174,439 | — | — |
| 1993-11-29 | $26.87 | $45.93 | 1,430,187 | — | — |
| 1993-11-26 | $26.59 | $45.45 | 424,097 | — | — |
| 1993-11-24 | $26.42 | $45.16 | 1,063,022 | — | — |
| 1993-11-23 | $26.14 | $44.68 | 1,770,888 | — | — |
| 1993-11-22 | $26.08 | $44.58 | 1,817,590 | — | — |
| 1993-11-19 | $26.70 | $45.64 | 1,881,861 | — | — |
| 1993-11-18 | $26.81 | $45.83 | 2,336,202 | — | — |
| 1993-11-17 | $27.20 | $46.50 | 1,479,113 | — | — |
| 1993-11-16 | $27.71 | $47.37 | 871,545 | — | — |
| 1993-11-15 | $27.37 | $46.79 | 1,534,710 | — | — |
| 1993-11-12 | $27.77 | $47.47 | 1,617,884 | — | — |
| 1993-11-11 | $28.05 | $47.95 | 1,575,630 | — | — |
| 1993-11-10 | $27.94 | $47.75 | 1,584,526 | — | — |
| 1993-11-09 | $28.33 | $48.43 | 2,350,213 | — | — |
| 1993-11-08 | $28.78 | $49.19 | 1,223,365 | — | — |
| 1993-11-05 | $28.72 | $49.10 | 2,609,074 | — | — |
| 1993-11-04 | $28.83 | $49.29 | 2,599,289 | — | — |
| 1993-11-03 | $28.72 | $49.10 | 1,857,398 | — | — |
| 1993-11-02 | $28.78 | $49.19 | 1,960,809 | — | — |
| 1993-11-01 | $28.61 | $48.91 | 1,322,328 | — | — |
| 1993-10-29 | $28.61 | $48.91 | 1,630,116 | — | — |
| 1993-10-28 | $28.44 | $48.62 | 1,666,143 | — | — |
| 1993-10-27 | $28.27 | $48.33 | 1,578,521 | — | — |
| 1993-10-26 | $27.82 | $47.56 | 2,316,855 | — | — |
| 1993-10-25 | $27.71 | $47.37 | 2,077,786 | — | — |
| 1993-10-22 | $28.22 | $48.23 | 1,520,477 | — | — |
| 1993-10-21 | $28.50 | $48.71 | 1,857,398 | — | — |
| 1993-10-20 | $29.12 | $49.77 | 1,216,693 | — | — |
| 1993-10-19 | $29.06 | $49.68 | 3,364,754 | — | — |
| 1993-10-18 | $29.23 | $49.96 | 3,565,794 | — | — |
| 1993-10-15 | $30.13 | $51.50 | 5,278,639 | — | — |
| 1993-10-14 | $30.41 | $51.98 | 10,133,181 | — | — |
| 1993-10-13 | $28.95 | $49.48 | 15,854,375 | — | — |
| 1993-10-12 | $26.98 | $46.12 | 1,775,781 | — | — |
| 1993-10-11 | $26.70 | $45.64 | 581,994 | — | — |
| 1993-10-08 | $27.60 | $47.18 | 780,143 | — | — |
| 1993-10-07 | $27.15 | $46.41 | 642,483 | — | — |
| 1993-10-06 | $27.49 | $46.98 | 1,258,503 | — | — |
| 1993-10-05 | $27.71 | $47.37 | 756,569 | — | — |
| 1993-10-04 | $27.94 | $47.75 | 918,024 | — | — |
| 1993-10-01 | $28.50 | $48.71 | 1,326,331 | — | — |
| 1993-09-30 | $28.67 | $49.00 | 1,067,470 | — | — |
| 1993-09-29 | $28.55 | $48.81 | 1,317,436 | — | — |
| 1993-09-28 | $28.44 | $48.62 | 688,963 | — | — |
| 1993-09-27 | $28.16 | $48.14 | 774,360 | — | — |
| 1993-09-24 | $27.49 | $46.98 | 1,248,717 | — | — |
| 1993-09-23 | $28.16 | $48.14 | 631,586 | — | — |
| 1993-09-22 | $28.50 | $48.71 | 1,065,691 | — | — |
| 1993-09-21 | $28.27 | $48.33 | 1,238,932 | — | — |
| 1993-09-20 | $28.67 | $49.00 | 640,704 | — | — |
| 1993-09-17 | $28.95 | $49.48 | 3,120,793 | — | — |
| 1993-09-16 | $28.83 | $49.29 | 1,117,730 | — | — |
| 1993-09-15 | $29.06 | $49.68 | 1,477,556 | — | — |
| 1993-09-14 | $28.95 | $49.48 | 772,359 | — | — |
| 1993-09-13 | $29.00 | $49.58 | 981,850 | — | — |
| 1993-09-10 | $28.95 | $49.48 | 1,232,261 | — | — |
| 1993-09-09 | $28.50 | $48.71 | 706,976 | — | — |
| 1993-09-08 | $28.55 | $48.81 | 1,249,162 | — | — |
| 1993-09-07 | $28.61 | $48.91 | 656,494 | — | — |
| 1993-09-03 | $28.67 | $49.00 | 749,675 | — | — |
| 1993-09-02 | $28.67 | $49.00 | 775,695 | — | — |
| 1993-09-01 | $28.72 | $49.10 | 1,037,225 | — | — |
| 1993-08-31 | $28.83 | $49.29 | 1,481,115 | — | — |
| 1993-08-30 | $28.44 | $48.62 | 1,319,215 | — | — |
| 1993-08-27 | $27.49 | $46.98 | 723,211 | — | — |
| 1993-08-26 | $27.54 | $47.08 | 1,371,032 | — | — |
| 1993-08-25 | $27.43 | $46.89 | 2,021,521 | — | — |
| 1993-08-24 | $26.70 | $45.64 | 1,635,898 | — | — |
| 1993-08-23 | $25.52 | $43.62 | 683,626 | — | — |
| 1993-08-20 | $25.52 | $43.62 | 1,676,817 | — | — |
| 1993-08-19 | $25.24 | $43.14 | 1,178,442 | — | — |
| 1993-08-18 | $25.41 | $43.43 | 645,375 | — | — |
| 1993-08-17 | $25.52 | $43.62 | 831,070 | — | — |
| 1993-08-16 | $25.97 | $44.39 | 586,664 | — | — |
| 1993-08-13 | $26.47 | $45.26 | 520,614 | — | — |
| 1993-08-12 | $26.19 | $44.77 | 567,316 | — | — |
| 1993-08-11 | $26.42 | $45.16 | 375,394 | — | — |
| 1993-08-10 | $26.53 | $45.35 | 563,980 | — | — |
| 1993-08-09 | $26.42 | $45.16 | 734,998 | — | — |
| 1993-08-06 | $26.08 | $44.58 | 630,252 | — | — |
| 1993-08-05 | $25.86 | $44.20 | 922,250 | — | — |
| 1993-08-04 | $25.63 | $43.81 | 841,967 | — | — |
| 1993-08-03 | $26.02 | $44.49 | 915,355 | — | — |
| 1993-08-02 | $26.42 | $45.16 | 1,008,759 | — | — |
| 1993-07-30 | $26.75 | $45.74 | 749,008 | — | — |
| 1993-07-29 | $26.92 | $46.02 | 732,329 | — | — |
| 1993-07-28 | $26.59 | $45.45 | 715,872 | — | — |
| 1993-07-27 | $26.59 | $45.45 | 806,162 | — | — |
| 1993-07-26 | $26.70 | $45.64 | 675,842 | — | — |
| 1993-07-23 | $26.25 | $44.87 | 674,952 | — | — |
| 1993-07-22 | $26.19 | $44.77 | 915,800 | — | — |
| 1993-07-21 | $25.97 | $44.39 | 811,500 | — | — |
| 1993-07-20 | $25.80 | $44.10 | 496,151 | — | — |
| 1993-07-19 | $25.91 | $44.29 | 562,868 | — | — |
| 1993-07-16 | $25.52 | $43.62 | 1,120,621 | — | — |
| 1993-07-15 | $25.63 | $43.81 | 762,351 | — | — |
| 1993-07-14 | $25.63 | $43.81 | 628,918 | — | — |
| 1993-07-13 | $25.69 | $43.91 | 915,133 | — | — |
| 1993-07-12 | $26.14 | $44.68 | 405,861 | — | — |
| 1993-07-09 | $26.19 | $44.77 | 751,677 | — | — |
| 1993-07-08 | $26.25 | $44.87 | 1,210,466 | — | — |
| 1993-07-07 | $25.63 | $43.81 | 744,560 | — | — |
| 1993-07-06 | $25.80 | $44.10 | 687,184 | — | — |
| 1993-07-02 | $25.97 | $44.39 | 654,048 | — | — |
| 1993-07-01 | $26.42 | $44.64 | 1,256,723 | — | — |
| 1993-06-30 | $26.70 | $45.12 | 1,157,982 | — | — |
| 1993-06-29 | $26.47 | $44.74 | 756,569 | — | — |
| 1993-06-28 | $26.42 | $44.64 | 448,782 | — | — |
| 1993-06-25 | $25.91 | $43.79 | 1,300,979 | — | — |
| 1993-06-24 | $26.02 | $43.98 | 718,985 | — | — |
| 1993-06-23 | $25.97 | $43.88 | 880,440 | — | — |
| 1993-06-22 | $25.69 | $43.41 | 1,255,834 | — | — |
| 1993-06-21 | $25.69 | $43.41 | 1,552,279 | — | — |
| 1993-06-18 | $25.24 | $42.65 | 1,963,033 | — | — |
| 1993-06-17 | $25.52 | $43.12 | 644,485 | — | — |
| 1993-06-16 | $25.46 | $43.03 | 770,357 | — | — |
| 1993-06-15 | $25.29 | $42.74 | 861,537 | — | — |
| 1993-06-14 | $25.24 | $42.65 | 631,364 | — | — |
| 1993-06-11 | $25.52 | $43.12 | 1,291,194 | — | — |
| 1993-06-10 | $25.35 | $42.84 | 681,402 | — | — |
| 1993-06-09 | $25.12 | $42.46 | 585,997 | — | — |
| 1993-06-08 | $24.96 | $42.17 | 539,295 | — | — |
| 1993-06-07 | $25.07 | $42.36 | 553,528 | — | — |
| 1993-06-04 | $24.79 | $41.89 | 529,510 | — | — |
| 1993-06-03 | $24.73 | $41.79 | 1,245,604 | — | — |
| 1993-06-02 | $24.56 | $41.51 | 470,354 | — | — |
| 1993-06-01 | $24.56 | $41.51 | 1,117,285 | — | — |
| 1993-05-28 | $24.39 | $41.22 | 779,698 | — | — |
| 1993-05-27 | $24.62 | $41.60 | 636,924 | — | — |
| 1993-05-26 | $24.62 | $41.60 | 1,056,573 | — | — |
| 1993-05-25 | $24.23 | $40.94 | 559,977 | — | — |
| 1993-05-24 | $24.23 | $40.94 | 647,376 | — | — |
| 1993-05-21 | $23.94 | $40.46 | 2,065,777 | — | — |
| 1993-05-20 | $24.45 | $41.32 | 952,495 | — | — |
| 1993-05-19 | $23.83 | $40.27 | 972,065 | — | — |
| 1993-05-18 | $23.27 | $39.32 | 1,083,482 | — | — |
| 1993-05-17 | $23.33 | $39.42 | 1,765,551 | — | — |
| 1993-05-14 | $23.55 | $39.80 | 871,545 | — | — |
| 1993-05-13 | $23.49 | $39.70 | 875,548 | — | — |
| 1993-05-12 | $23.78 | $40.18 | 957,609 | — | — |
| 1993-05-11 | $24.06 | $40.65 | 1,100,384 | — | — |
| 1993-05-10 | $23.78 | $40.18 | 1,160,874 | — | — |
| 1993-05-07 | $23.55 | $39.80 | 715,205 | — | — |
| 1993-05-06 | $23.49 | $39.70 | 826,622 | — | — |
| 1993-05-05 | $23.38 | $39.51 | 1,002,977 | — | — |
| 1993-05-04 | $23.27 | $39.32 | 876,437 | — | — |
| 1993-05-03 | $23.38 | $39.51 | 873,101 | — | — |
| 1993-04-30 | $23.10 | $39.04 | 1,557,172 | — | — |
| 1993-04-29 | $23.16 | $39.13 | 1,061,243 | — | — |
| 1993-04-28 | $23.27 | $39.32 | 1,007,202 | — | — |
| 1993-04-27 | $23.72 | $40.08 | 922,250 | — | — |
| 1993-04-26 | $23.78 | $40.18 | 820,618 | — | — |
| 1993-04-23 | $23.61 | $39.89 | 636,701 | — | — |
| 1993-04-22 | $23.83 | $40.27 | 789,928 | — | — |
| 1993-04-21 | $24.51 | $41.41 | 740,557 | — | — |
| 1993-04-20 | $24.68 | $41.70 | 1,175,774 | — | — |
| 1993-04-19 | $24.56 | $41.51 | 575,099 | — | — |
| 1993-04-16 | $24.62 | $41.60 | 1,575,408 | — | — |
| 1993-04-15 | $24.62 | $41.60 | 902,679 | — | — |
| 1993-04-14 | $24.39 | $41.22 | 601,119 | — | — |
| 1993-04-13 | $24.45 | $41.32 | 1,060,131 | — | — |
| 1993-04-12 | $24.56 | $41.51 | 746,117 | — | — |
| 1993-04-08 | $24.45 | $41.32 | 722,988 | — | — |
| 1993-04-07 | $24.68 | $41.70 | 973,622 | — | — |
| 1993-04-06 | $24.79 | $41.89 | 1,245,159 | — | — |
| 1993-04-05 | $24.34 | $41.13 | 831,070 | — | — |
| 1993-04-02 | $24.28 | $41.03 | 1,078,812 | — | — |
| 1993-04-01 | $25.12 | $41.95 | 750,120 | — | — |
| 1993-03-31 | $25.18 | $42.04 | 1,182,001 | — | — |
| 1993-03-30 | $24.73 | $41.29 | 502,600 | — | — |
| 1993-03-29 | $24.56 | $41.01 | 728,993 | — | — |
| 1993-03-26 | $24.51 | $40.92 | 784,146 | — | — |
| 1993-03-25 | $24.51 | $40.92 | 813,723 | — | — |
| 1993-03-24 | $24.45 | $40.82 | 916,245 | — | — |
| 1993-03-23 | $24.17 | $40.35 | 805,717 | — | — |
| 1993-03-22 | $24.11 | $40.26 | 773,471 | — | — |
| 1993-03-19 | $23.89 | $39.89 | 1,663,029 | — | — |
| 1993-03-18 | $23.89 | $39.89 | 813,501 | — | — |
| 1993-03-17 | $23.83 | $39.79 | 894,673 | — | — |
| 1993-03-16 | $24.06 | $40.17 | 1,536,045 | — | — |
| 1993-03-15 | $23.72 | $39.60 | 648,933 | — | — |
| 1993-03-12 | $23.61 | $39.42 | 1,159,762 | — | — |
| 1993-03-11 | $23.72 | $39.60 | 3,160,601 | — | — |
| 1993-03-10 | $24.51 | $40.92 | 982,962 | — | — |
| 1993-03-09 | $24.51 | $40.92 | 1,067,692 | — | — |
| 1993-03-08 | $24.90 | $41.57 | 1,514,251 | — | — |
| 1993-03-05 | $24.62 | $41.11 | 700,305 | — | — |
| 1993-03-04 | $24.90 | $41.57 | 594,225 | — | — |
| 1993-03-03 | $25.01 | $41.76 | 712,981 | — | — |
| 1993-03-02 | $25.01 | $41.76 | 625,359 | — | — |
| 1993-03-01 | $24.90 | $41.57 | 914,021 | — | — |
| 1993-02-26 | $25.01 | $41.76 | 813,279 | — | — |
| 1993-02-25 | $25.12 | $41.95 | 788,371 | — | — |
| 1993-02-24 | $25.24 | $42.14 | 1,138,857 | — | — |
| 1993-02-23 | $25.07 | $41.86 | 1,069,471 | — | — |
| 1993-02-22 | $25.35 | $42.33 | 1,227,368 | — | — |
| 1993-02-19 | $24.79 | $41.39 | 1,457,319 | — | — |
| 1993-02-18 | $24.17 | $40.35 | 1,091,933 | — | — |
| 1993-02-17 | $24.39 | $40.73 | 891,782 | — | — |
| 1993-02-16 | $23.78 | $39.70 | 1,858,732 | — | — |
| 1993-02-12 | $24.34 | $40.64 | 577,323 | — | — |
| 1993-02-11 | $24.17 | $40.35 | 694,078 | — | — |
| 1993-02-10 | $24.11 | $40.26 | 801,270 | — | — |
| 1993-02-09 | $23.89 | $39.89 | 576,211 | — | — |
| 1993-02-08 | $23.72 | $39.60 | 896,675 | — | — |
| 1993-02-05 | $23.78 | $39.70 | 1,066,358 | — | — |
| 1993-02-04 | $24.00 | $40.07 | 1,024,326 | — | — |
| 1993-02-03 | $24.23 | $40.45 | 878,439 | — | — |
| 1993-02-02 | $23.83 | $39.79 | 569,317 | — | — |
| 1993-02-01 | $23.61 | $39.42 | 973,844 | — | — |
| 1993-01-29 | $23.21 | $38.76 | 1,082,592 | — | — |
| 1993-01-28 | $23.44 | $39.13 | 898,899 | — | — |
| 1993-01-27 | $23.49 | $39.23 | 958,499 | — | — |
| 1993-01-26 | $23.61 | $39.42 | 977,625 | — | — |
| 1993-01-25 | $23.78 | $39.70 | 1,304,315 | — | — |
| 1993-01-22 | $24.06 | $40.17 | 2,069,335 | — | — |
| 1993-01-21 | $23.44 | $39.13 | 1,276,516 | — | — |
| 1993-01-20 | $23.05 | $38.48 | 898,231 | — | — |
| 1993-01-19 | $23.49 | $39.23 | 959,166 | — | — |
| 1993-01-18 | $23.55 | $39.32 | 883,999 | — | — |
| 1993-01-15 | $23.27 | $38.85 | 2,081,566 | — | — |
| 1993-01-14 | $23.61 | $39.42 | 1,253,165 | — | — |
| 1993-01-13 | $23.44 | $39.13 | 1,675,261 | — | — |
| 1993-01-12 | $22.82 | $38.10 | 1,133,964 | — | — |
| 1993-01-11 | $22.65 | $37.82 | 1,129,961 | — | — |
| 1993-01-08 | $22.37 | $37.35 | 1,394,383 | — | — |
| 1993-01-07 | $22.93 | $38.29 | 1,216,916 | — | — |
| 1993-01-06 | $23.05 | $38.48 | 1,104,609 | — | — |
| 1993-01-05 | $22.60 | $37.73 | 929,811 | — | — |
| 1993-01-04 | $23.21 | $38.27 | 1,379,260 | — | — |