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
- 1980-03-19 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 | $22.88 | $47.51 | 39,500 | — | — |
| 1993-12-30 | $22.25 | $46.22 | 18,200 | — | — |
| 1993-12-29 | $22.75 | $47.25 | 49,200 | — | — |
| 1993-12-28 | $22.75 | $47.25 | 11,400 | — | — |
| 1993-12-27 | $22.63 | $47.00 | 9,300 | — | — |
| 1993-12-23 | $22.38 | $46.48 | 19,700 | — | — |
| 1993-12-22 | $22.38 | $46.48 | 25,900 | — | — |
| 1993-12-21 | $22.38 | $46.48 | 20,900 | — | — |
| 1993-12-20 | $22.50 | $46.74 | 22,900 | — | — |
| 1993-12-17 | $22.88 | $47.51 | 17,600 | — | — |
| 1993-12-16 | $22.38 | $46.48 | 34,800 | — | — |
| 1993-12-15 | $23.00 | $47.77 | 9,400 | — | — |
| 1993-12-14 | $23.13 | $48.03 | 13,100 | — | — |
| 1993-12-13 | $23.50 | $48.81 | 11,600 | — | — |
| 1993-12-10 | $23.38 | $48.55 | 22,000 | — | — |
| 1993-12-09 | $23.25 | $48.29 | 16,200 | — | — |
| 1993-12-08 | $23.38 | $48.55 | 12,900 | — | — |
| 1993-12-07 | $23.50 | $48.81 | 8,900 | — | — |
| 1993-12-06 | $23.63 | $49.07 | 9,100 | — | — |
| 1993-12-03 | $23.63 | $49.07 | 6,600 | — | — |
| 1993-12-02 | $23.63 | $49.07 | 13,100 | — | — |
| 1993-12-01 | $23.63 | $49.07 | 6,600 | — | — |
| 1993-11-30 | $23.50 | $48.81 | 16,100 | — | — |
| 1993-11-29 | $23.38 | $48.55 | 9,400 | — | — |
| 1993-11-26 | $23.13 | $48.03 | 3,600 | — | — |
| 1993-11-24 | $23.00 | $47.77 | 31,500 | — | — |
| 1993-11-23 | $23.88 | $49.59 | 7,700 | — | — |
| 1993-11-22 | $24.00 | $49.85 | 39,900 | — | — |
| 1993-11-19 | $24.00 | $49.85 | 7,600 | — | — |
| 1993-11-18 | $24.00 | $49.85 | 10,600 | — | — |
| 1993-11-17 | $24.25 | $50.37 | 6,200 | — | — |
| 1993-11-16 | $24.50 | $50.89 | 7,400 | — | — |
| 1993-11-15 | $24.50 | $50.89 | 7,300 | — | — |
| 1993-11-12 | $24.50 | $50.89 | 14,200 | — | — |
| 1993-11-11 | $24.50 | $50.89 | 11,200 | — | — |
| 1993-11-10 | $24.63 | $51.15 | 35,100 | — | — |
| 1993-11-09 | $24.63 | $51.15 | 20,400 | — | — |
| 1993-11-08 | $24.63 | $51.15 | 14,800 | — | — |
| 1993-11-05 | $24.25 | $50.37 | 18,700 | — | — |
| 1993-11-04 | $24.00 | $49.85 | 13,900 | — | — |
| 1993-11-03 | $24.00 | $49.85 | 24,400 | — | — |
| 1993-11-02 | $24.50 | $50.89 | 18,100 | — | — |
| 1993-11-01 | $24.63 | $51.15 | 15,100 | — | — |
| 1993-10-29 | $24.75 | $51.41 | 21,600 | — | — |
| 1993-10-28 | $24.75 | $51.41 | 92,700 | — | — |
| 1993-10-27 | $24.00 | $49.85 | 18,700 | — | — |
| 1993-10-26 | $24.63 | $50.13 | 46,600 | — | — |
| 1993-10-25 | $24.50 | $49.88 | 44,200 | — | — |
| 1993-10-22 | $24.50 | $49.88 | 54,300 | — | — |
| 1993-10-21 | $24.38 | $49.62 | 30,700 | — | — |
| 1993-10-20 | $24.50 | $49.88 | 79,700 | — | — |
| 1993-10-19 | $24.38 | $49.62 | 53,100 | — | — |
| 1993-10-18 | $24.63 | $50.13 | 68,500 | — | — |
| 1993-10-15 | $24.63 | $50.13 | 129,400 | — | — |
| 1993-10-14 | $24.50 | $49.88 | 687,000 | — | — |
| 1993-10-13 | $25.13 | $51.15 | 6,900 | — | — |
| 1993-10-12 | $25.75 | $52.42 | 8,700 | — | — |
| 1993-10-11 | $26.13 | $53.19 | 6,600 | — | — |
| 1993-10-08 | $26.88 | $54.71 | 7,500 | — | — |
| 1993-10-07 | $26.63 | $54.20 | 5,900 | — | — |
| 1993-10-06 | $26.25 | $53.44 | 11,200 | — | — |
| 1993-10-05 | $26.00 | $52.93 | 3,900 | — | — |
| 1993-10-04 | $26.00 | $52.93 | 6,500 | — | — |
| 1993-10-01 | $25.75 | $52.42 | 7,300 | — | — |
| 1993-09-30 | $25.75 | $52.42 | 3,600 | — | — |
| 1993-09-29 | $25.75 | $52.42 | 3,300 | — | — |
| 1993-09-28 | $25.75 | $52.42 | 7,200 | — | — |
| 1993-09-27 | $25.75 | $52.42 | 19,000 | — | — |
| 1993-09-24 | $25.88 | $52.68 | 10,100 | — | — |
| 1993-09-23 | $25.63 | $52.17 | 12,300 | — | — |
| 1993-09-22 | $25.50 | $51.91 | 15,800 | — | — |
| 1993-09-21 | $25.25 | $51.40 | 9,100 | — | — |
| 1993-09-20 | $24.88 | $50.64 | 2,700 | — | — |
| 1993-09-17 | $24.63 | $50.13 | 5,800 | — | — |
| 1993-09-16 | $24.88 | $50.64 | 9,200 | — | — |
| 1993-09-15 | $24.75 | $50.39 | 7,700 | — | — |
| 1993-09-14 | $24.50 | $49.88 | 5,100 | — | — |
| 1993-09-13 | $24.50 | $49.88 | 12,800 | — | — |
| 1993-09-10 | $24.50 | $49.88 | 13,200 | — | — |
| 1993-09-09 | $24.63 | $50.13 | 9,800 | — | — |
| 1993-09-08 | $24.38 | $49.62 | 3,600 | — | — |
| 1993-09-07 | $24.25 | $49.37 | 8,600 | — | — |
| 1993-09-03 | $24.25 | $49.37 | 9,100 | — | — |
| 1993-09-02 | $24.25 | $49.37 | 9,600 | — | — |
| 1993-09-01 | $23.88 | $48.60 | 10,000 | — | — |
| 1993-08-31 | $24.25 | $49.37 | 3,600 | — | — |
| 1993-08-30 | $23.88 | $48.60 | 10,400 | — | — |
| 1993-08-27 | $23.75 | $48.35 | 9,000 | — | — |
| 1993-08-26 | $24.25 | $49.37 | 5,000 | — | — |
| 1993-08-25 | $24.25 | $49.37 | 15,800 | — | — |
| 1993-08-24 | $24.38 | $49.62 | 5,600 | — | — |
| 1993-08-23 | $24.13 | $49.11 | 9,900 | — | — |
| 1993-08-20 | $24.38 | $49.62 | 10,200 | — | — |
| 1993-08-19 | $24.25 | $49.37 | 13,300 | — | — |
| 1993-08-18 | $23.88 | $48.60 | 4,000 | — | — |
| 1993-08-17 | $23.63 | $48.10 | 4,600 | — | — |
| 1993-08-16 | $23.75 | $48.35 | 9,500 | — | — |
| 1993-08-13 | $23.38 | $47.59 | 10,100 | — | — |
| 1993-08-12 | $23.38 | $47.59 | 16,200 | — | — |
| 1993-08-11 | $23.38 | $47.59 | 4,800 | — | — |
| 1993-08-10 | $23.75 | $48.35 | 4,300 | — | — |
| 1993-08-09 | $23.75 | $48.35 | 7,400 | — | — |
| 1993-08-06 | $24.25 | $49.37 | 4,900 | — | — |
| 1993-08-05 | $24.00 | $48.86 | 14,600 | — | — |
| 1993-08-04 | $24.00 | $48.86 | 7,000 | — | — |
| 1993-08-03 | $23.88 | $48.60 | 6,300 | — | — |
| 1993-08-02 | $23.50 | $47.84 | 5,100 | — | — |
| 1993-07-30 | $23.63 | $48.10 | 8,600 | — | — |
| 1993-07-29 | $24.00 | $48.86 | 12,000 | — | — |
| 1993-07-28 | $23.50 | $47.84 | 11,000 | — | — |
| 1993-07-27 | $23.88 | $47.62 | 19,300 | — | — |
| 1993-07-26 | $24.00 | $47.87 | 15,700 | — | — |
| 1993-07-23 | $23.88 | $47.62 | 16,600 | — | — |
| 1993-07-22 | $23.50 | $46.87 | 9,000 | — | — |
| 1993-07-21 | $23.50 | $46.87 | 49,400 | — | — |
| 1993-07-20 | $23.75 | $47.37 | 5,500 | — | — |
| 1993-07-19 | $23.75 | $47.37 | 3,400 | — | — |
| 1993-07-16 | $23.75 | $47.37 | 9,500 | — | — |
| 1993-07-15 | $23.75 | $47.37 | 5,300 | — | — |
| 1993-07-14 | $23.63 | $47.12 | 5,800 | — | — |
| 1993-07-13 | $23.75 | $47.37 | 31,300 | — | — |
| 1993-07-12 | $23.75 | $47.37 | 14,600 | — | — |
| 1993-07-09 | $23.75 | $47.37 | 6,900 | — | — |
| 1993-07-08 | $23.75 | $47.37 | 9,300 | — | — |
| 1993-07-07 | $23.63 | $47.12 | 8,300 | — | — |
| 1993-07-06 | $23.50 | $46.87 | 8,300 | — | — |
| 1993-07-02 | $23.75 | $47.37 | 23,600 | — | — |
| 1993-07-01 | $23.75 | $47.37 | 9,000 | — | — |
| 1993-06-30 | $23.75 | $47.37 | 14,600 | — | — |
| 1993-06-29 | $23.50 | $46.87 | 8,700 | — | — |
| 1993-06-28 | $23.13 | $46.12 | 8,900 | — | — |
| 1993-06-25 | $22.75 | $45.37 | 4,900 | — | — |
| 1993-06-24 | $22.88 | $45.62 | 12,100 | — | — |
| 1993-06-23 | $23.13 | $46.12 | 6,000 | — | — |
| 1993-06-22 | $22.50 | $44.88 | 41,800 | — | — |
| 1993-06-21 | $23.50 | $46.87 | 1,900 | — | — |
| 1993-06-18 | $23.25 | $46.37 | 6,600 | — | — |
| 1993-06-17 | $23.50 | $46.87 | 4,600 | — | — |
| 1993-06-16 | $23.50 | $46.87 | 7,100 | — | — |
| 1993-06-15 | $23.50 | $46.87 | 10,100 | — | — |
| 1993-06-14 | $23.63 | $47.12 | 8,500 | — | — |
| 1993-06-11 | $23.50 | $46.87 | 12,400 | — | — |
| 1993-06-10 | $23.50 | $46.87 | 6,200 | — | — |
| 1993-06-09 | $23.38 | $46.62 | 2,700 | — | — |
| 1993-06-08 | $23.25 | $46.37 | 11,400 | — | — |
| 1993-06-07 | $23.50 | $46.87 | 5,000 | — | — |
| 1993-06-04 | $23.50 | $46.87 | 4,700 | — | — |
| 1993-06-03 | $23.50 | $46.87 | 7,600 | — | — |
| 1993-06-02 | $23.75 | $47.37 | 2,700 | — | — |
| 1993-06-01 | $23.75 | $47.37 | 9,000 | — | — |
| 1993-05-28 | $24.00 | $47.87 | 4,100 | — | — |
| 1993-05-27 | $23.88 | $47.62 | 6,300 | — | — |
| 1993-05-26 | $23.88 | $47.62 | 7,300 | — | — |
| 1993-05-25 | $24.25 | $48.37 | 8,900 | — | — |
| 1993-05-24 | $24.13 | $48.12 | 2,700 | — | — |
| 1993-05-21 | $24.25 | $48.37 | 9,800 | — | — |
| 1993-05-20 | $24.25 | $48.37 | 6,500 | — | — |
| 1993-05-19 | $24.13 | $48.12 | 4,900 | — | — |
| 1993-05-18 | $24.50 | $48.86 | 14,800 | — | — |
| 1993-05-17 | $24.75 | $49.36 | 4,800 | — | — |
| 1993-05-14 | $24.75 | $49.36 | 3,500 | — | — |
| 1993-05-13 | $24.75 | $49.36 | 6,900 | — | — |
| 1993-05-12 | $24.50 | $48.86 | 9,800 | — | — |
| 1993-05-11 | $24.38 | $48.61 | 5,900 | — | — |
| 1993-05-10 | $24.25 | $48.37 | 6,100 | — | — |
| 1993-05-07 | $23.88 | $47.62 | 7,300 | — | — |
| 1993-05-06 | $24.50 | $48.86 | 3,900 | — | — |
| 1993-05-05 | $24.63 | $49.11 | 4,100 | — | — |
| 1993-05-04 | $24.63 | $49.11 | 5,600 | — | — |
| 1993-05-03 | $24.75 | $49.36 | 10,800 | — | — |
| 1993-04-30 | $24.63 | $49.11 | 17,900 | — | — |
| 1993-04-29 | $24.63 | $48.16 | 4,000 | — | — |
| 1993-04-28 | $24.50 | $47.91 | 38,800 | — | — |
| 1993-04-27 | $24.13 | $47.18 | 10,700 | — | — |
| 1993-04-26 | $24.00 | $46.93 | 7,700 | — | — |
| 1993-04-23 | $23.50 | $45.96 | 30,800 | — | — |
| 1993-04-22 | $23.75 | $46.44 | 7,400 | — | — |
| 1993-04-21 | $23.63 | $46.20 | 5,400 | — | — |
| 1993-04-20 | $23.50 | $45.96 | 3,600 | — | — |
| 1993-04-19 | $23.50 | $45.96 | 10,700 | — | — |
| 1993-04-16 | $23.63 | $46.20 | 28,200 | — | — |
| 1993-04-15 | $23.50 | $45.96 | 18,800 | — | — |
| 1993-04-14 | $23.50 | $45.96 | 16,800 | — | — |
| 1993-04-13 | $23.25 | $45.47 | 52,100 | — | — |
| 1993-04-12 | $23.50 | $45.96 | 8,900 | — | — |
| 1993-04-08 | $23.50 | $45.96 | 9,400 | — | — |
| 1993-04-07 | $23.50 | $45.96 | 6,700 | — | — |
| 1993-04-06 | $23.38 | $45.71 | 6,900 | — | — |
| 1993-04-05 | $24.00 | $46.93 | 6,100 | — | — |
| 1993-04-02 | $23.88 | $46.69 | 5,700 | — | — |
| 1993-04-01 | $24.25 | $47.42 | 19,000 | — | — |
| 1993-03-31 | $24.25 | $47.42 | 8,600 | — | — |
| 1993-03-30 | $24.38 | $47.67 | 7,200 | — | — |
| 1993-03-29 | $24.00 | $46.93 | 8,600 | — | — |
| 1993-03-26 | $23.50 | $45.96 | 16,100 | — | — |
| 1993-03-25 | $22.88 | $44.73 | 7,800 | — | — |
| 1993-03-24 | $23.25 | $45.47 | 15,400 | — | — |
| 1993-03-23 | $24.00 | $46.93 | 10,300 | — | — |
| 1993-03-22 | $24.25 | $47.42 | 14,900 | — | — |
| 1993-03-19 | $25.25 | $49.38 | 6,200 | — | — |
| 1993-03-18 | $24.38 | $47.67 | 8,400 | — | — |
| 1993-03-17 | $24.13 | $47.18 | 4,800 | — | — |
| 1993-03-16 | $24.00 | $46.93 | 6,800 | — | — |
| 1993-03-15 | $23.63 | $46.20 | 11,700 | — | — |
| 1993-03-12 | $23.50 | $45.96 | 13,000 | — | — |
| 1993-03-11 | $23.25 | $45.47 | 8,900 | — | — |
| 1993-03-10 | $23.13 | $45.22 | 10,300 | — | — |
| 1993-03-09 | $22.63 | $44.24 | 51,800 | — | — |
| 1993-03-08 | $22.50 | $44.00 | 9,900 | — | — |
| 1993-03-05 | $22.25 | $43.51 | 7,400 | — | — |
| 1993-03-04 | $22.38 | $43.76 | 11,000 | — | — |
| 1993-03-03 | $22.50 | $44.00 | 14,100 | — | — |
| 1993-03-02 | $22.38 | $43.76 | 6,200 | — | — |
| 1993-03-01 | $22.50 | $44.00 | 6,600 | — | — |
| 1993-02-26 | $22.50 | $44.00 | 12,100 | — | — |
| 1993-02-25 | $22.63 | $44.24 | 19,600 | — | — |
| 1993-02-24 | $22.25 | $43.51 | 20,700 | — | — |
| 1993-02-23 | $21.25 | $41.56 | 31,700 | — | — |
| 1993-02-22 | $20.75 | $40.58 | 34,400 | — | — |
| 1993-02-19 | $22.38 | $43.76 | 9,600 | — | — |
| 1993-02-18 | $22.25 | $43.51 | 13,200 | — | — |
| 1993-02-17 | $22.63 | $44.24 | 12,300 | — | — |
| 1993-02-16 | $23.00 | $44.98 | 36,100 | — | — |
| 1993-02-12 | $23.00 | $44.98 | 9,100 | — | — |
| 1993-02-11 | $23.00 | $44.98 | 7,100 | — | — |
| 1993-02-10 | $23.00 | $44.98 | 10,900 | — | — |
| 1993-02-09 | $23.00 | $44.98 | 16,100 | — | — |
| 1993-02-08 | $23.00 | $44.98 | 11,800 | — | — |
| 1993-02-05 | $22.88 | $44.73 | 10,600 | — | — |
| 1993-02-04 | $23.00 | $44.98 | 11,700 | — | — |
| 1993-02-03 | $23.25 | $45.47 | 5,300 | — | — |
| 1993-02-02 | $22.75 | $44.49 | 9,700 | — | — |
| 1993-02-01 | $23.00 | $44.98 | 11,900 | — | — |
| 1993-01-29 | $22.50 | $44.00 | 10,600 | — | — |
| 1993-01-28 | $22.13 | $43.27 | 10,400 | — | — |
| 1993-01-27 | $22.25 | $43.51 | 7,400 | — | — |
| 1993-01-26 | $22.50 | $44.00 | 13,100 | — | — |
| 1993-01-25 | $22.38 | $42.83 | 9,300 | — | — |
| 1993-01-22 | $22.25 | $42.59 | 9,900 | — | — |
| 1993-01-21 | $22.25 | $42.59 | 9,900 | — | — |
| 1993-01-20 | $22.25 | $42.59 | 12,000 | — | — |
| 1993-01-19 | $22.13 | $42.35 | 11,100 | — | — |
| 1993-01-18 | $21.63 | $41.39 | 6,200 | — | — |
| 1993-01-15 | $21.50 | $41.15 | 5,300 | — | — |
| 1993-01-14 | $21.25 | $40.67 | 6,500 | — | — |
| 1993-01-13 | $21.13 | $40.43 | 7,000 | — | — |
| 1993-01-12 | $21.13 | $40.43 | 9,200 | — | — |
| 1993-01-11 | $21.00 | $40.20 | 40,700 | — | — |
| 1993-01-08 | $20.50 | $39.24 | 10,600 | — | — |
| 1993-01-07 | $20.75 | $39.72 | 7,700 | — | — |
| 1993-01-06 | $20.75 | $39.72 | 3,500 | — | — |
| 1993-01-05 | $21.13 | $40.43 | 6,800 | — | — |
| 1993-01-04 | $21.38 | $40.91 | 6,900 | — | — |