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
- 1973-05-03 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 | $24.00 | $28.17 | 3,200 | — | — |
| 1993-12-30 | $23.75 | $27.87 | 15,600 | — | — |
| 1993-12-29 | $23.38 | $27.43 | 20,800 | — | — |
| 1993-12-28 | $24.38 | $28.61 | 2,800 | — | — |
| 1993-12-27 | $23.94 | $28.09 | 17,200 | — | — |
| 1993-12-23 | $23.88 | $28.02 | 10,200 | — | — |
| 1993-12-22 | $24.38 | $28.61 | 12,400 | — | — |
| 1993-12-21 | $23.88 | $28.02 | 17,200 | — | — |
| 1993-12-20 | $23.88 | $28.02 | 6,600 | — | — |
| 1993-12-17 | $24.00 | $28.17 | 53,600 | — | — |
| 1993-12-16 | $23.88 | $28.02 | 36,600 | — | — |
| 1993-12-15 | $23.88 | $28.02 | 55,600 | — | — |
| 1993-12-14 | $24.38 | $28.61 | 13,600 | — | — |
| 1993-12-13 | $24.25 | $28.46 | 8,600 | — | — |
| 1993-12-10 | $24.31 | $28.53 | 35,400 | — | — |
| 1993-12-09 | $24.13 | $28.31 | 26,000 | — | — |
| 1993-12-08 | $23.88 | $28.02 | 27,200 | — | — |
| 1993-12-07 | $24.38 | $28.61 | 9,600 | — | — |
| 1993-12-06 | $24.13 | $28.31 | 11,000 | — | — |
| 1993-12-03 | $23.88 | $28.02 | 34,200 | — | — |
| 1993-12-02 | $23.63 | $27.73 | 11,600 | — | — |
| 1993-12-01 | $23.44 | $27.51 | 14,000 | — | — |
| 1993-11-30 | $23.63 | $27.73 | 24,400 | — | — |
| 1993-11-29 | $23.63 | $27.73 | 4,200 | — | — |
| 1993-11-26 | $23.63 | $27.73 | 800 | — | — |
| 1993-11-24 | $23.63 | $27.73 | 15,000 | — | — |
| 1993-11-23 | $23.50 | $27.58 | 26,400 | — | — |
| 1993-11-22 | $23.63 | $27.73 | 11,200 | — | — |
| 1993-11-19 | $23.38 | $27.43 | 70,800 | — | — |
| 1993-11-18 | $23.38 | $27.43 | 13,400 | — | — |
| 1993-11-17 | $23.13 | $27.14 | 4,200 | — | — |
| 1993-11-16 | $23.75 | $27.87 | 6,200 | — | — |
| 1993-11-15 | $23.50 | $27.58 | 6,600 | — | — |
| 1993-11-12 | $23.75 | $27.87 | 9,400 | — | — |
| 1993-11-11 | $23.38 | $27.43 | 19,000 | — | — |
| 1993-11-10 | $23.25 | $27.29 | 30,400 | — | — |
| 1993-11-09 | $23.25 | $27.29 | 14,800 | — | — |
| 1993-11-08 | $23.25 | $27.29 | 14,800 | — | — |
| 1993-11-05 | $23.25 | $27.29 | 8,000 | — | — |
| 1993-11-04 | $23.25 | $27.29 | 6,400 | — | — |
| 1993-11-03 | $22.50 | $26.41 | 24,600 | — | — |
| 1993-11-02 | $21.63 | $25.38 | 23,800 | — | — |
| 1993-11-01 | $21.75 | $25.53 | 22,400 | — | — |
| 1993-10-29 | $22.25 | $26.11 | 34,000 | — | — |
| 1993-10-28 | $22.25 | $26.11 | 6,000 | — | — |
| 1993-10-27 | $21.88 | $25.67 | 12,400 | — | — |
| 1993-10-26 | $21.50 | $25.23 | 78,400 | — | — |
| 1993-10-25 | $22.50 | $26.41 | 30,600 | — | — |
| 1993-10-22 | $22.75 | $26.70 | 19,600 | — | — |
| 1993-10-21 | $23.13 | $27.14 | 46,000 | — | — |
| 1993-10-20 | $22.88 | $26.85 | 44,000 | — | — |
| 1993-10-19 | $23.13 | $27.14 | 19,200 | — | — |
| 1993-10-18 | $23.06 | $27.07 | 53,000 | — | — |
| 1993-10-15 | $23.00 | $26.99 | 21,000 | — | — |
| 1993-10-14 | $23.00 | $26.99 | 15,400 | — | — |
| 1993-10-13 | $23.13 | $27.14 | 33,800 | — | — |
| 1993-10-12 | $23.00 | $26.99 | 6,200 | — | — |
| 1993-10-11 | $23.50 | $27.58 | 93,600 | — | — |
| 1993-10-08 | $23.50 | $27.58 | 49,200 | — | — |
| 1993-10-07 | $24.25 | $28.46 | 6,200 | — | — |
| 1993-10-06 | $23.75 | $27.87 | 10,400 | — | — |
| 1993-10-05 | $24.00 | $28.17 | 9,200 | — | — |
| 1993-10-04 | $23.75 | $27.87 | 9,400 | — | — |
| 1993-10-01 | $24.19 | $28.09 | 8,800 | — | — |
| 1993-09-30 | $24.25 | $28.17 | 78,400 | — | — |
| 1993-09-29 | $23.25 | $27.01 | 7,600 | — | — |
| 1993-09-28 | $24.25 | $28.17 | 6,800 | — | — |
| 1993-09-27 | $23.75 | $27.59 | 9,600 | — | — |
| 1993-09-24 | $23.50 | $27.30 | 5,400 | — | — |
| 1993-09-23 | $23.25 | $27.01 | 3,200 | — | — |
| 1993-09-22 | $24.25 | $28.17 | 4,400 | — | — |
| 1993-09-21 | $23.25 | $27.01 | 6,800 | — | — |
| 1993-09-20 | $24.00 | $27.88 | 22,000 | — | — |
| 1993-09-17 | $23.25 | $27.01 | 3,400 | — | — |
| 1993-09-16 | $23.56 | $27.37 | 2,800 | — | — |
| 1993-09-15 | $23.50 | $27.30 | 6,400 | — | — |
| 1993-09-14 | $24.25 | $28.17 | 15,000 | — | — |
| 1993-09-13 | $24.00 | $27.88 | 10,200 | — | — |
| 1993-09-10 | $24.00 | $27.88 | 7,000 | — | — |
| 1993-09-09 | $23.25 | $27.01 | 2,600 | — | — |
| 1993-09-08 | $24.25 | $28.17 | 2,000 | — | — |
| 1993-09-07 | $24.38 | $28.31 | 1,000 | — | — |
| 1993-09-03 | $23.75 | $27.59 | 1,400 | — | — |
| 1993-09-02 | $24.06 | $27.95 | 10,400 | — | — |
| 1993-09-01 | $23.75 | $27.59 | 13,000 | — | — |
| 1993-08-31 | $24.38 | $28.31 | 48,200 | — | — |
| 1993-08-30 | $23.75 | $27.59 | 7,200 | — | — |
| 1993-08-27 | $24.06 | $27.95 | 13,400 | — | — |
| 1993-08-26 | $24.13 | $28.02 | 21,600 | — | — |
| 1993-08-25 | $24.00 | $27.88 | 5,800 | — | — |
| 1993-08-24 | $24.00 | $27.88 | 14,400 | — | — |
| 1993-08-23 | $24.25 | $28.17 | 56,800 | — | — |
| 1993-08-20 | $24.00 | $27.88 | 2,800 | — | — |
| 1993-08-19 | $23.50 | $27.30 | 5,200 | — | — |
| 1993-08-18 | $24.25 | $28.17 | 7,800 | — | — |
| 1993-08-17 | $24.25 | $28.17 | 12,800 | — | — |
| 1993-08-16 | $23.75 | $27.59 | 8,200 | — | — |
| 1993-08-13 | $24.00 | $27.88 | 24,800 | — | — |
| 1993-08-12 | $23.50 | $27.30 | 21,200 | — | — |
| 1993-08-11 | $24.00 | $27.88 | 6,600 | — | — |
| 1993-08-10 | $23.38 | $27.15 | 5,400 | — | — |
| 1993-08-09 | $24.00 | $27.88 | 16,600 | — | — |
| 1993-08-06 | $23.50 | $27.30 | 72,000 | — | — |
| 1993-08-05 | $23.75 | $27.59 | 102,200 | — | — |
| 1993-08-04 | $23.50 | $27.30 | 1,800 | — | — |
| 1993-08-03 | $23.00 | $26.71 | 6,200 | — | — |
| 1993-08-02 | $23.13 | $26.86 | 5,000 | — | — |
| 1993-07-30 | $23.00 | $26.71 | 9,000 | — | — |
| 1993-07-29 | $23.50 | $27.30 | 10,600 | — | — |
| 1993-07-28 | $23.50 | $27.30 | 6,600 | — | — |
| 1993-07-27 | $23.38 | $27.15 | 21,800 | — | — |
| 1993-07-26 | $23.50 | $27.30 | 5,600 | — | — |
| 1993-07-23 | $23.50 | $27.30 | 7,600 | — | — |
| 1993-07-22 | $23.63 | $27.44 | 6,000 | — | — |
| 1993-07-21 | $23.63 | $27.44 | 8,000 | — | — |
| 1993-07-20 | $23.63 | $27.44 | 35,400 | — | — |
| 1993-07-19 | $23.63 | $27.44 | 13,800 | — | — |
| 1993-07-16 | $23.25 | $27.01 | 22,200 | — | — |
| 1993-07-15 | $23.13 | $26.86 | 85,400 | — | — |
| 1993-07-14 | $23.75 | $27.59 | 3,200 | — | — |
| 1993-07-13 | $23.00 | $26.71 | 14,000 | — | — |
| 1993-07-12 | $23.44 | $27.22 | 51,600 | — | — |
| 1993-07-09 | $23.38 | $27.15 | 55,000 | — | — |
| 1993-07-08 | $23.31 | $27.08 | 95,200 | — | — |
| 1993-07-07 | $23.13 | $26.86 | 6,200 | — | — |
| 1993-07-06 | $23.50 | $27.30 | 48,800 | — | — |
| 1993-07-02 | $23.25 | $27.01 | 3,200 | — | — |
| 1993-07-01 | $22.94 | $26.38 | 6,000 | — | — |
| 1993-06-30 | $23.13 | $26.60 | 1,600 | — | — |
| 1993-06-29 | $23.25 | $26.74 | 6,400 | — | — |
| 1993-06-28 | $23.25 | $26.74 | 5,600 | — | — |
| 1993-06-25 | $22.75 | $26.17 | 77,200 | — | — |
| 1993-06-24 | $22.63 | $26.02 | 20,600 | — | — |
| 1993-06-23 | $23.00 | $26.45 | 74,000 | — | — |
| 1993-06-22 | $23.25 | $26.74 | 22,400 | — | — |
| 1993-06-21 | $23.63 | $27.17 | 8,200 | — | — |
| 1993-06-18 | $23.44 | $26.96 | 15,200 | — | — |
| 1993-06-17 | $23.00 | $26.45 | 10,800 | — | — |
| 1993-06-16 | $23.50 | $27.03 | 31,400 | — | — |
| 1993-06-15 | $23.50 | $27.03 | 3,800 | — | — |
| 1993-06-14 | $22.75 | $26.17 | 21,800 | — | — |
| 1993-06-11 | $23.38 | $26.88 | 22,200 | — | — |
| 1993-06-10 | $22.75 | $26.17 | 19,200 | — | — |
| 1993-06-09 | $23.25 | $26.74 | 15,200 | — | — |
| 1993-06-08 | $23.50 | $27.03 | 14,600 | — | — |
| 1993-06-07 | $23.50 | $27.03 | 19,200 | — | — |
| 1993-06-04 | $23.44 | $26.96 | 4,200 | — | — |
| 1993-06-03 | $23.25 | $26.74 | 69,800 | — | — |
| 1993-06-02 | $23.63 | $27.17 | 7,200 | — | — |
| 1993-06-01 | $23.25 | $26.74 | 11,200 | — | — |
| 1993-05-28 | $23.25 | $26.74 | 10,600 | — | — |
| 1993-05-27 | $23.25 | $26.74 | 11,000 | — | — |
| 1993-05-26 | $23.50 | $27.03 | 13,000 | — | — |
| 1993-05-25 | $23.25 | $26.74 | 11,200 | — | — |
| 1993-05-24 | $22.75 | $26.17 | 4,800 | — | — |
| 1993-05-21 | $23.25 | $26.74 | 90,400 | — | — |
| 1993-05-20 | $23.50 | $27.03 | 4,800 | — | — |
| 1993-05-19 | $23.50 | $27.03 | 2,400 | — | — |
| 1993-05-18 | $22.75 | $26.17 | 8,000 | — | — |
| 1993-05-17 | $23.38 | $26.88 | 6,000 | — | — |
| 1993-05-14 | $23.38 | $26.88 | 42,200 | — | — |
| 1993-05-13 | $23.13 | $26.60 | 136,000 | — | — |
| 1993-05-12 | $23.50 | $27.03 | 3,600 | — | — |
| 1993-05-11 | $22.88 | $26.31 | 15,800 | — | — |
| 1993-05-10 | $23.50 | $27.03 | 3,000 | — | — |
| 1993-05-07 | $22.88 | $26.31 | 4,000 | — | — |
| 1993-05-06 | $23.25 | $26.74 | 5,600 | — | — |
| 1993-05-05 | $23.38 | $26.88 | 12,600 | — | — |
| 1993-05-04 | $23.50 | $27.03 | 11,000 | — | — |
| 1993-05-03 | $23.25 | $26.74 | 29,200 | — | — |
| 1993-04-30 | $22.88 | $26.31 | 11,800 | — | — |
| 1993-04-29 | $23.50 | $27.03 | 5,000 | — | — |
| 1993-04-28 | $23.00 | $26.45 | 29,200 | — | — |
| 1993-04-27 | $23.00 | $26.45 | 11,200 | — | — |
| 1993-04-26 | $23.13 | $26.60 | 16,600 | — | — |
| 1993-04-23 | $23.13 | $26.60 | 8,400 | — | — |
| 1993-04-22 | $23.13 | $26.60 | 6,000 | — | — |
| 1993-04-21 | $23.13 | $26.60 | 9,200 | — | — |
| 1993-04-20 | $22.81 | $26.24 | 28,400 | — | — |
| 1993-04-19 | $22.50 | $25.88 | 17,200 | — | — |
| 1993-04-16 | $22.63 | $26.02 | 21,200 | — | — |
| 1993-04-15 | $23.13 | $26.60 | 71,200 | — | — |
| 1993-04-14 | $22.25 | $25.59 | 22,800 | — | — |
| 1993-04-13 | $22.75 | $26.17 | 20,400 | — | — |
| 1993-04-12 | $23.00 | $26.45 | 28,400 | — | — |
| 1993-04-08 | $23.13 | $26.60 | 38,200 | — | — |
| 1993-04-07 | $23.00 | $26.45 | 44,200 | — | — |
| 1993-04-06 | $22.25 | $25.59 | 32,200 | — | — |
| 1993-04-05 | $22.75 | $26.17 | 39,800 | — | — |
| 1993-04-02 | $23.00 | $26.19 | 36,200 | — | — |
| 1993-04-01 | $22.50 | $25.62 | 52,800 | — | — |
| 1993-03-31 | $23.25 | $26.48 | 33,200 | — | — |
| 1993-03-30 | $22.25 | $25.34 | 70,600 | — | — |
| 1993-03-29 | $22.50 | $25.62 | 10,200 | — | — |
| 1993-03-26 | $22.50 | $25.62 | 9,600 | — | — |
| 1993-03-25 | $22.88 | $26.05 | 75,000 | — | — |
| 1993-03-24 | $22.88 | $26.05 | 67,800 | — | — |
| 1993-03-23 | $22.50 | $25.62 | 4,800 | — | — |
| 1993-03-22 | $21.75 | $24.77 | 2,000 | — | — |
| 1993-03-19 | $22.00 | $25.06 | 3,000 | — | — |
| 1993-03-18 | $22.50 | $25.62 | 2,200 | — | — |
| 1993-03-17 | $21.88 | $24.91 | 7,200 | — | — |
| 1993-03-16 | $22.00 | $25.06 | 7,800 | — | — |
| 1993-03-15 | $22.38 | $25.48 | 8,800 | — | — |
| 1993-03-12 | $22.38 | $25.48 | 11,200 | — | — |
| 1993-03-11 | $22.50 | $25.62 | 54,000 | — | — |
| 1993-03-10 | $22.13 | $25.20 | 25,200 | — | — |
| 1993-03-09 | $22.25 | $25.34 | 40,200 | — | — |
| 1993-03-08 | $23.00 | $26.19 | 13,000 | — | — |
| 1993-03-05 | $22.75 | $25.91 | 10,000 | — | — |
| 1993-03-04 | $23.00 | $26.19 | 2,600 | — | — |
| 1993-03-03 | $23.13 | $26.34 | 11,600 | — | — |
| 1993-03-02 | $23.25 | $26.48 | 12,000 | — | — |
| 1993-03-01 | $23.25 | $26.48 | 21,600 | — | — |
| 1993-02-26 | $23.25 | $26.48 | 10,600 | — | — |
| 1993-02-25 | $23.25 | $26.48 | 2,800 | — | — |
| 1993-02-24 | $22.50 | $25.62 | 3,200 | — | — |
| 1993-02-23 | $22.50 | $25.62 | 15,200 | — | — |
| 1993-02-22 | $23.00 | $26.19 | 13,000 | — | — |
| 1993-02-19 | $23.38 | $26.62 | 3,200 | — | — |
| 1993-02-18 | $23.25 | $26.48 | 2,600 | — | — |
| 1993-02-17 | $23.00 | $26.19 | 16,200 | — | — |
| 1993-02-16 | $23.50 | $26.76 | 36,000 | — | — |
| 1993-02-12 | $23.31 | $26.55 | 14,000 | — | — |
| 1993-02-11 | $23.63 | $26.91 | 14,400 | — | — |
| 1993-02-10 | $23.25 | $26.48 | 28,200 | — | — |
| 1993-02-09 | $23.75 | $27.05 | 33,200 | — | — |
| 1993-02-08 | $23.75 | $27.05 | 10,200 | — | — |
| 1993-02-05 | $23.50 | $26.76 | 17,200 | — | — |
| 1993-02-04 | $23.75 | $27.05 | 29,000 | — | — |
| 1993-02-03 | $23.75 | $27.05 | 41,000 | — | — |
| 1993-02-02 | $22.63 | $25.77 | 8,800 | — | — |
| 1993-02-01 | $22.63 | $25.77 | 14,800 | — | — |
| 1993-01-29 | $22.63 | $25.77 | 10,000 | — | — |
| 1993-01-28 | $22.88 | $26.05 | 22,000 | — | — |
| 1993-01-27 | $23.13 | $26.34 | 13,400 | — | — |
| 1993-01-26 | $22.63 | $25.77 | 18,000 | — | — |
| 1993-01-25 | $23.13 | $26.34 | 28,000 | — | — |
| 1993-01-22 | $22.75 | $25.91 | 15,200 | — | — |
| 1993-01-21 | $23.13 | $26.34 | 28,400 | — | — |
| 1993-01-20 | $22.63 | $25.77 | 3,600 | — | — |
| 1993-01-19 | $22.88 | $26.05 | 3,200 | — | — |
| 1993-01-18 | $23.13 | $26.34 | 6,800 | — | — |
| 1993-01-15 | $22.81 | $25.98 | 18,200 | — | — |
| 1993-01-14 | $23.13 | $26.34 | 131,400 | — | — |
| 1993-01-13 | $22.75 | $25.91 | 15,600 | — | — |
| 1993-01-12 | $23.00 | $26.19 | 10,600 | — | — |
| 1993-01-11 | $22.38 | $25.48 | 12,800 | — | — |
| 1993-01-08 | $22.50 | $25.62 | 66,800 | — | — |
| 1993-01-07 | $22.88 | $26.05 | 30,800 | — | — |
| 1993-01-06 | $22.63 | $25.77 | 9,600 | — | — |
| 1993-01-05 | $22.38 | $25.48 | 13,800 | — | — |
| 1993-01-04 | $22.63 | $25.51 | 18,000 | — | — |