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
- 1980-05-06 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 | $24.51 | $24.51 | 57,426 | — | — |
| 1993-12-30 | $24.75 | $24.75 | 26,418 | — | — |
| 1993-12-29 | $24.88 | $24.88 | 16,014 | — | — |
| 1993-12-28 | $25.12 | $25.12 | 43,758 | — | — |
| 1993-12-27 | $24.75 | $24.75 | 111,078 | — | — |
| 1993-12-23 | $24.63 | $24.63 | 46,920 | — | — |
| 1993-12-22 | $24.51 | $24.51 | 105,366 | — | — |
| 1993-12-21 | $24.51 | $24.51 | 49,980 | — | — |
| 1993-12-20 | $25.49 | $25.49 | 12,648 | — | — |
| 1993-12-17 | $25.74 | $25.74 | 95,370 | — | — |
| 1993-12-16 | $25.49 | $25.49 | 52,734 | — | — |
| 1993-12-15 | $25.25 | $25.25 | 68,646 | — | — |
| 1993-12-14 | $25.86 | $25.86 | 38,658 | — | — |
| 1993-12-13 | $26.35 | $26.35 | 32,844 | — | — |
| 1993-12-10 | $26.10 | $26.10 | 74,664 | — | — |
| 1993-12-09 | $25.61 | $25.61 | 14,484 | — | — |
| 1993-12-08 | $25.74 | $25.74 | 48,654 | — | — |
| 1993-12-07 | $25.74 | $25.74 | 27,132 | — | — |
| 1993-12-06 | $25.74 | $25.74 | 57,426 | — | — |
| 1993-12-03 | $25.37 | $25.37 | 128,928 | — | — |
| 1993-12-02 | $24.14 | $24.14 | 46,920 | — | — |
| 1993-12-01 | $24.14 | $24.14 | 81,600 | — | — |
| 1993-11-30 | $24.02 | $24.02 | 66,708 | — | — |
| 1993-11-29 | $24.26 | $24.26 | 71,196 | — | — |
| 1993-11-26 | $24.88 | $24.88 | 6,018 | — | — |
| 1993-11-24 | $25.00 | $25.00 | 71,400 | — | — |
| 1993-11-23 | $24.14 | $24.14 | 183,600 | — | — |
| 1993-11-22 | $25.00 | $25.00 | 336,090 | — | — |
| 1993-11-19 | $27.21 | $27.21 | 50,898 | — | — |
| 1993-11-18 | $27.33 | $27.33 | 27,234 | — | — |
| 1993-11-17 | $27.57 | $27.57 | 205,836 | — | — |
| 1993-11-16 | $27.21 | $27.21 | 38,250 | — | — |
| 1993-11-15 | $27.33 | $27.33 | 74,256 | — | — |
| 1993-11-12 | $28.06 | $28.06 | 149,532 | — | — |
| 1993-11-11 | $28.06 | $28.06 | 63,750 | — | — |
| 1993-11-10 | $28.43 | $28.43 | 24,990 | — | — |
| 1993-11-09 | $28.80 | $28.80 | 51,408 | — | — |
| 1993-11-08 | $28.68 | $28.68 | 9,690 | — | — |
| 1993-11-05 | $28.43 | $28.43 | 71,400 | — | — |
| 1993-11-04 | $28.55 | $28.55 | 76,398 | — | — |
| 1993-11-03 | $29.04 | $29.04 | 37,230 | — | — |
| 1993-11-02 | $30.02 | $30.02 | 33,558 | — | — |
| 1993-11-01 | $30.02 | $30.02 | 30,702 | — | — |
| 1993-10-29 | $30.27 | $30.27 | 57,018 | — | — |
| 1993-10-28 | $30.39 | $30.39 | 104,652 | — | — |
| 1993-10-27 | $29.29 | $29.29 | 78,030 | — | — |
| 1993-10-26 | $29.41 | $29.41 | 53,346 | — | — |
| 1993-10-25 | $29.41 | $29.41 | 52,020 | — | — |
| 1993-10-22 | $29.78 | $29.78 | 97,206 | — | — |
| 1993-10-21 | $30.02 | $30.02 | 76,194 | — | — |
| 1993-10-20 | $29.04 | $29.04 | 37,638 | — | — |
| 1993-10-19 | $28.92 | $28.92 | 75,480 | — | — |
| 1993-10-18 | $29.29 | $29.29 | 72,420 | — | — |
| 1993-10-15 | $29.53 | $29.53 | 29,478 | — | — |
| 1993-10-14 | $29.53 | $29.53 | 40,290 | — | — |
| 1993-10-13 | $30.02 | $30.02 | 48,144 | — | — |
| 1993-10-12 | $30.15 | $30.15 | 22,746 | — | — |
| 1993-10-11 | $30.02 | $30.02 | 20,808 | — | — |
| 1993-10-08 | $29.90 | $29.90 | 67,830 | — | — |
| 1993-10-07 | $29.78 | $29.78 | 22,236 | — | — |
| 1993-10-06 | $30.39 | $30.39 | 20,400 | — | — |
| 1993-10-05 | $29.78 | $29.78 | 19,176 | — | — |
| 1993-10-04 | $30.15 | $30.15 | 16,320 | — | — |
| 1993-10-01 | $30.39 | $30.39 | 42,840 | — | — |
| 1993-09-30 | $31.13 | $31.13 | 40,494 | — | — |
| 1993-09-29 | $31.86 | $31.86 | 95,574 | — | — |
| 1993-09-28 | $31.13 | $31.13 | 180,744 | — | — |
| 1993-09-27 | $30.15 | $30.15 | 50,388 | — | — |
| 1993-09-24 | $29.53 | $29.53 | 61,608 | — | — |
| 1993-09-23 | $29.53 | $29.53 | 43,860 | — | — |
| 1993-09-22 | $29.04 | $29.04 | 102,918 | — | — |
| 1993-09-21 | $29.17 | $29.17 | 241,230 | — | — |
| 1993-09-20 | $30.02 | $30.02 | 80,274 | — | — |
| 1993-09-17 | $29.53 | $29.53 | 100,062 | — | — |
| 1993-09-16 | $29.53 | $29.53 | 110,976 | — | — |
| 1993-09-15 | $30.02 | $30.02 | 88,026 | — | — |
| 1993-09-14 | $30.64 | $30.64 | 112,608 | — | — |
| 1993-09-13 | $31.37 | $31.37 | 100,266 | — | — |
| 1993-09-10 | $31.00 | $31.00 | 146,574 | — | — |
| 1993-09-09 | $29.78 | $29.78 | 115,566 | — | — |
| 1993-09-08 | $29.90 | $29.90 | 334,866 | — | — |
| 1993-09-07 | $29.90 | $29.90 | 528,258 | — | — |
| 1993-09-03 | $29.41 | $29.41 | 196,248 | — | — |
| 1993-09-02 | $28.55 | $28.55 | 274,278 | — | — |
| 1993-09-01 | $27.45 | $27.45 | 90,474 | — | — |
| 1993-08-31 | $27.08 | $27.08 | 134,640 | — | — |
| 1993-08-30 | $27.21 | $27.21 | 101,082 | — | — |
| 1993-08-27 | $26.84 | $26.84 | 120,564 | — | — |
| 1993-08-26 | $26.59 | $26.59 | 153,510 | — | — |
| 1993-08-25 | $26.35 | $26.35 | 132,804 | — | — |
| 1993-08-24 | $26.47 | $26.47 | 132,702 | — | — |
| 1993-08-23 | $26.10 | $26.10 | 131,784 | — | — |
| 1993-08-20 | $25.25 | $25.25 | 156,366 | — | — |
| 1993-08-19 | $24.39 | $24.39 | 195,024 | — | — |
| 1993-08-18 | $23.41 | $23.41 | 33,762 | — | — |
| 1993-08-17 | $23.41 | $23.41 | 33,354 | — | — |
| 1993-08-16 | $23.53 | $23.53 | 41,718 | — | — |
| 1993-08-13 | $23.16 | $23.16 | 68,748 | — | — |
| 1993-08-12 | $23.53 | $23.53 | 73,950 | — | — |
| 1993-08-11 | $23.28 | $23.28 | 70,380 | — | — |
| 1993-08-10 | $23.77 | $23.77 | 153,918 | — | — |
| 1993-08-09 | $23.04 | $23.04 | 113,016 | — | — |
| 1993-08-06 | $22.43 | $22.43 | 32,436 | — | — |
| 1993-08-05 | $22.43 | $22.43 | 24,684 | — | — |
| 1993-08-04 | $22.55 | $22.55 | 49,164 | — | — |
| 1993-08-03 | $22.43 | $22.43 | 148,818 | — | — |
| 1993-08-02 | $21.57 | $21.57 | 14,484 | — | — |
| 1993-07-30 | $21.45 | $21.45 | 24,276 | — | — |
| 1993-07-29 | $21.32 | $21.32 | 26,214 | — | — |
| 1993-07-28 | $21.20 | $21.20 | 37,128 | — | — |
| 1993-07-27 | $21.57 | $21.57 | 67,218 | — | — |
| 1993-07-26 | $21.69 | $21.69 | 24,990 | — | — |
| 1993-07-23 | $21.57 | $21.57 | 43,248 | — | — |
| 1993-07-22 | $21.45 | $21.45 | 95,574 | — | — |
| 1993-07-21 | $21.45 | $21.45 | 44,778 | — | — |
| 1993-07-20 | $21.81 | $21.81 | 66,708 | — | — |
| 1993-07-19 | $21.32 | $21.32 | 36,312 | — | — |
| 1993-07-16 | $21.81 | $21.81 | 98,838 | — | — |
| 1993-07-15 | $21.69 | $21.69 | 106,182 | — | — |
| 1993-07-14 | $20.59 | $20.59 | 106,386 | — | — |
| 1993-07-13 | $20.34 | $20.34 | 73,950 | — | — |
| 1993-07-12 | $19.98 | $19.98 | 32,946 | — | — |
| 1993-07-09 | $19.98 | $19.98 | 13,056 | — | — |
| 1993-07-08 | $20.22 | $20.22 | 34,782 | — | — |
| 1993-07-07 | $19.85 | $19.85 | 12,750 | — | — |
| 1993-07-06 | $19.85 | $19.85 | 9,996 | — | — |
| 1993-07-02 | $19.98 | $19.98 | 5,304 | — | — |
| 1993-07-01 | $19.98 | $19.98 | 39,780 | — | — |
| 1993-06-30 | $20.47 | $20.47 | 41,820 | — | — |
| 1993-06-29 | $20.47 | $20.47 | 182,274 | — | — |
| 1993-06-28 | $19.61 | $19.61 | 24,786 | — | — |
| 1993-06-25 | $19.61 | $19.61 | 36,618 | — | — |
| 1993-06-24 | $19.73 | $19.73 | 43,248 | — | — |
| 1993-06-23 | $20.10 | $20.10 | 96,900 | — | — |
| 1993-06-22 | $19.85 | $19.85 | 143,820 | — | — |
| 1993-06-21 | $19.49 | $19.49 | 111,996 | — | — |
| 1993-06-18 | $19.12 | $19.12 | 28,254 | — | — |
| 1993-06-17 | $19.12 | $19.12 | 35,700 | — | — |
| 1993-06-16 | $19.36 | $19.36 | 52,326 | — | — |
| 1993-06-15 | $19.24 | $19.24 | 107,508 | — | — |
| 1993-06-14 | $18.63 | $18.63 | 187,170 | — | — |
| 1993-06-11 | $17.89 | $17.89 | 31,416 | — | — |
| 1993-06-10 | $17.89 | $17.89 | 27,438 | — | — |
| 1993-06-09 | $17.65 | $17.65 | 49,062 | — | — |
| 1993-06-08 | $17.40 | $17.40 | 35,292 | — | — |
| 1993-06-07 | $17.65 | $17.65 | 26,316 | — | — |
| 1993-06-04 | $17.77 | $17.77 | 15,300 | — | — |
| 1993-06-03 | $17.89 | $17.89 | 8,466 | — | — |
| 1993-06-02 | $17.77 | $17.77 | 13,974 | — | — |
| 1993-06-01 | $17.77 | $17.77 | 58,548 | — | — |
| 1993-05-28 | $17.40 | $17.40 | 29,682 | — | — |
| 1993-05-27 | $17.77 | $17.77 | 52,632 | — | — |
| 1993-05-26 | $18.01 | $18.01 | 113,220 | — | — |
| 1993-05-25 | $16.54 | $16.54 | 18,768 | — | — |
| 1993-05-24 | $16.67 | $16.67 | 43,758 | — | — |
| 1993-05-21 | $16.54 | $16.54 | 22,746 | — | — |
| 1993-05-20 | $17.16 | $17.16 | 34,170 | — | — |
| 1993-05-19 | $17.40 | $17.40 | 63,546 | — | — |
| 1993-05-18 | $16.79 | $16.79 | 106,080 | — | — |
| 1993-05-17 | $17.03 | $17.03 | 11,118 | — | — |
| 1993-05-14 | $17.16 | $17.16 | 20,604 | — | — |
| 1993-05-13 | $17.28 | $17.28 | 35,190 | — | — |
| 1993-05-12 | $17.52 | $17.52 | 45,798 | — | — |
| 1993-05-11 | $18.01 | $18.01 | 35,802 | — | — |
| 1993-05-10 | $17.77 | $17.77 | 13,770 | — | — |
| 1993-05-07 | $18.01 | $18.01 | 43,758 | — | — |
| 1993-05-06 | $17.89 | $17.89 | 46,818 | — | — |
| 1993-05-05 | $17.77 | $17.77 | 45,186 | — | — |
| 1993-05-04 | $18.14 | $18.14 | 13,362 | — | — |
| 1993-05-03 | $18.63 | $18.63 | 86,292 | — | — |
| 1993-04-30 | $18.50 | $18.50 | 59,874 | — | — |
| 1993-04-29 | $18.14 | $18.14 | 83,640 | — | — |
| 1993-04-28 | $18.01 | $18.01 | 468,078 | — | — |
| 1993-04-27 | $17.65 | $17.65 | 254,286 | — | — |
| 1993-04-26 | $19.49 | $19.49 | 0 | — | — |
| 1993-04-23 | $19.49 | $19.49 | 44,268 | — | — |
| 1993-04-22 | $19.24 | $19.24 | 56,508 | — | — |
| 1993-04-21 | $19.00 | $19.00 | 30,294 | — | — |
| 1993-04-20 | $19.49 | $19.49 | 56,304 | — | — |
| 1993-04-19 | $19.24 | $19.24 | 93,228 | — | — |
| 1993-04-16 | $19.61 | $19.61 | 31,722 | — | — |
| 1993-04-15 | $19.98 | $19.98 | 57,936 | — | — |
| 1993-04-14 | $19.85 | $19.85 | 45,390 | — | — |
| 1993-04-13 | $19.85 | $19.85 | 39,270 | — | — |
| 1993-04-12 | $19.73 | $19.73 | 28,866 | — | — |
| 1993-04-08 | $19.73 | $19.73 | 19,176 | — | — |
| 1993-04-07 | $19.61 | $19.61 | 58,242 | — | — |
| 1993-04-06 | $19.24 | $19.24 | 34,986 | — | — |
| 1993-04-05 | $19.61 | $19.61 | 85,068 | — | — |
| 1993-04-02 | $19.36 | $19.36 | 117,708 | — | — |
| 1993-04-01 | $20.10 | $20.10 | 69,768 | — | — |
| 1993-03-31 | $20.59 | $20.59 | 71,502 | — | — |
| 1993-03-30 | $20.71 | $20.71 | 88,332 | — | — |
| 1993-03-29 | $21.08 | $21.08 | 83,946 | — | — |
| 1993-03-26 | $20.47 | $20.47 | 109,446 | — | — |
| 1993-03-25 | $19.61 | $19.61 | 98,022 | — | — |
| 1993-03-24 | $19.73 | $19.73 | 85,884 | — | — |
| 1993-03-23 | $19.36 | $19.36 | 63,138 | — | — |
| 1993-03-22 | $18.87 | $18.87 | 60,486 | — | — |
| 1993-03-19 | $19.00 | $19.00 | 111,384 | — | — |
| 1993-03-18 | $19.12 | $19.12 | 139,740 | — | — |
| 1993-03-17 | $18.63 | $18.63 | 72,012 | — | — |
| 1993-03-16 | $18.87 | $18.87 | 154,734 | — | — |
| 1993-03-15 | $19.12 | $19.12 | 210,528 | — | — |
| 1993-03-12 | $18.50 | $18.50 | 322,320 | — | — |
| 1993-03-11 | $17.52 | $17.52 | 352,716 | — | — |
| 1993-03-10 | $16.79 | $16.79 | 206,448 | — | — |
| 1993-03-09 | $16.05 | $16.05 | 69,564 | — | — |
| 1993-03-08 | $15.81 | $15.81 | 124,542 | — | — |
| 1993-03-05 | $15.56 | $15.56 | 40,086 | — | — |
| 1993-03-04 | $15.69 | $15.69 | 79,458 | — | — |
| 1993-03-03 | $16.05 | $16.05 | 39,576 | — | — |
| 1993-03-02 | $16.18 | $16.18 | 73,134 | — | — |
| 1993-03-01 | $15.93 | $15.93 | 32,130 | — | — |
| 1993-02-26 | $15.69 | $15.69 | 102,612 | — | — |
| 1993-02-25 | $15.93 | $15.93 | 66,402 | — | — |
| 1993-02-24 | $15.20 | $15.20 | 81,804 | — | — |
| 1993-02-23 | $14.95 | $14.95 | 57,426 | — | — |
| 1993-02-22 | $15.07 | $15.07 | 69,258 | — | — |
| 1993-02-19 | $14.95 | $14.95 | 44,472 | — | — |
| 1993-02-18 | $14.71 | $14.71 | 67,728 | — | — |
| 1993-02-17 | $15.07 | $15.07 | 59,058 | — | — |
| 1993-02-16 | $14.95 | $14.95 | 150,654 | — | — |
| 1993-02-12 | $14.95 | $14.95 | 42,432 | — | — |
| 1993-02-11 | $15.56 | $15.56 | 51,408 | — | — |
| 1993-02-10 | $15.44 | $15.44 | 36,924 | — | — |
| 1993-02-09 | $15.44 | $15.44 | 175,440 | — | — |
| 1993-02-08 | $16.18 | $16.18 | 66,504 | — | — |
| 1993-02-05 | $16.18 | $16.18 | 50,796 | — | — |
| 1993-02-04 | $16.42 | $16.42 | 64,158 | — | — |
| 1993-02-03 | $16.30 | $16.30 | 63,444 | — | — |
| 1993-02-02 | $16.30 | $16.30 | 108,426 | — | — |
| 1993-02-01 | $15.93 | $15.93 | 161,976 | — | — |
| 1993-01-29 | $15.20 | $15.20 | 27,744 | — | — |
| 1993-01-28 | $14.83 | $14.83 | 8,466 | — | — |
| 1993-01-27 | $14.83 | $14.83 | 32,742 | — | — |
| 1993-01-26 | $14.95 | $14.95 | 46,614 | — | — |
| 1993-01-25 | $14.95 | $14.95 | 18,054 | — | — |
| 1993-01-22 | $15.07 | $15.07 | 39,780 | — | — |
| 1993-01-21 | $15.07 | $15.07 | 58,650 | — | — |
| 1993-01-20 | $15.32 | $15.32 | 215,424 | — | — |
| 1993-01-19 | $14.22 | $14.22 | 45,084 | — | — |
| 1993-01-18 | $14.09 | $14.09 | 25,806 | — | — |
| 1993-01-15 | $14.09 | $14.09 | 49,674 | — | — |
| 1993-01-14 | $14.34 | $14.34 | 50,592 | — | — |
| 1993-01-13 | $14.22 | $14.22 | 27,234 | — | — |
| 1993-01-12 | $14.09 | $14.09 | 78,234 | — | — |
| 1993-01-11 | $14.09 | $14.09 | 38,862 | — | — |
| 1993-01-08 | $14.09 | $14.09 | 58,752 | — | — |
| 1993-01-07 | $14.09 | $14.09 | 83,436 | — | — |
| 1993-01-06 | $14.09 | $14.09 | 63,546 | — | — |
| 1993-01-05 | $13.97 | $13.97 | 87,720 | — | — |
| 1993-01-04 | $14.34 | $14.34 | 46,920 | — | — |