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
- 1986-08-21 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 | $24.75 | $25.35 | 12,400 | — | — |
| 1993-12-30 | $25.25 | $25.86 | 52,800 | — | — |
| 1993-12-29 | $25.13 | $25.73 | 26,800 | — | — |
| 1993-12-28 | $25.13 | $25.73 | 2,200 | — | — |
| 1993-12-27 | $24.50 | $25.09 | 3,600 | — | — |
| 1993-12-23 | $24.88 | $25.48 | 31,400 | — | — |
| 1993-12-22 | $24.88 | $25.48 | 35,000 | — | — |
| 1993-12-21 | $24.19 | $24.77 | 118,400 | — | — |
| 1993-12-20 | $23.88 | $24.45 | 150,200 | — | — |
| 1993-12-17 | $24.75 | $25.35 | 69,800 | — | — |
| 1993-12-16 | $23.75 | $24.32 | 34,400 | — | — |
| 1993-12-15 | $23.75 | $24.32 | 36,400 | — | — |
| 1993-12-14 | $23.63 | $24.20 | 40,600 | — | — |
| 1993-12-13 | $23.75 | $24.32 | 9,600 | — | — |
| 1993-12-10 | $23.50 | $24.07 | 7,200 | — | — |
| 1993-12-09 | $23.50 | $24.07 | 1,200 | — | — |
| 1993-12-08 | $23.75 | $24.32 | 29,200 | — | — |
| 1993-12-07 | $23.75 | $24.32 | 29,000 | — | — |
| 1993-12-06 | $24.25 | $24.84 | 45,800 | — | — |
| 1993-12-03 | $24.25 | $24.84 | 67,800 | — | — |
| 1993-12-02 | $23.75 | $24.32 | 32,200 | — | — |
| 1993-12-01 | $23.31 | $23.88 | 85,800 | — | — |
| 1993-11-30 | $22.75 | $23.30 | 42,000 | — | — |
| 1993-11-29 | $22.75 | $23.30 | 45,600 | — | — |
| 1993-11-26 | $23.00 | $23.56 | 0 | — | — |
| 1993-11-24 | $23.00 | $23.56 | 328,400 | — | — |
| 1993-11-23 | $22.38 | $22.87 | 113,200 | — | — |
| 1993-11-22 | $22.44 | $22.93 | 194,200 | — | — |
| 1993-11-19 | $23.63 | $24.15 | 19,000 | — | — |
| 1993-11-18 | $23.56 | $24.08 | 140,400 | — | — |
| 1993-11-17 | $23.50 | $24.02 | 37,000 | — | — |
| 1993-11-16 | $23.75 | $24.28 | 33,000 | — | — |
| 1993-11-15 | $23.75 | $24.28 | 45,000 | — | — |
| 1993-11-12 | $23.44 | $23.96 | 9,600 | — | — |
| 1993-11-11 | $23.19 | $23.70 | 56,200 | — | — |
| 1993-11-10 | $23.25 | $23.76 | 117,600 | — | — |
| 1993-11-09 | $23.00 | $23.51 | 1,600 | — | — |
| 1993-11-08 | $23.13 | $23.64 | 21,400 | — | — |
| 1993-11-05 | $23.13 | $23.64 | 18,800 | — | — |
| 1993-11-04 | $23.25 | $23.76 | 48,000 | — | — |
| 1993-11-03 | $23.25 | $23.76 | 18,800 | — | — |
| 1993-11-02 | $23.25 | $23.76 | 84,200 | — | — |
| 1993-11-01 | $23.13 | $23.64 | 87,400 | — | — |
| 1993-10-29 | $23.00 | $23.51 | 10,800 | — | — |
| 1993-10-28 | $23.00 | $23.51 | 29,200 | — | — |
| 1993-10-27 | $23.38 | $23.89 | 14,200 | — | — |
| 1993-10-26 | $23.00 | $23.51 | 31,600 | — | — |
| 1993-10-25 | $23.38 | $23.89 | 4,400 | — | — |
| 1993-10-22 | $23.00 | $23.51 | 37,800 | — | — |
| 1993-10-21 | $23.00 | $23.51 | 50,400 | — | — |
| 1993-10-20 | $23.38 | $23.89 | 144,000 | — | — |
| 1993-10-19 | $23.00 | $23.51 | 258,200 | — | — |
| 1993-10-18 | $22.38 | $22.87 | 97,600 | — | — |
| 1993-10-15 | $21.63 | $22.10 | 6,200 | — | — |
| 1993-10-14 | $21.88 | $22.36 | 22,600 | — | — |
| 1993-10-13 | $21.38 | $21.85 | 6,200 | — | — |
| 1993-10-12 | $21.88 | $22.36 | 12,200 | — | — |
| 1993-10-11 | $21.38 | $21.85 | 4,800 | — | — |
| 1993-10-08 | $21.75 | $22.23 | 86,600 | — | — |
| 1993-10-07 | $21.38 | $21.85 | 31,400 | — | — |
| 1993-10-06 | $21.75 | $22.23 | 15,000 | — | — |
| 1993-10-05 | $21.25 | $21.72 | 20,200 | — | — |
| 1993-10-04 | $21.38 | $21.85 | 24,800 | — | — |
| 1993-10-01 | $21.63 | $22.10 | 11,600 | — | — |
| 1993-09-30 | $22.00 | $22.49 | 30,600 | — | — |
| 1993-09-29 | $21.50 | $21.98 | 18,800 | — | — |
| 1993-09-28 | $21.50 | $21.98 | 51,000 | — | — |
| 1993-09-27 | $21.75 | $22.23 | 58,400 | — | — |
| 1993-09-24 | $21.00 | $21.46 | 37,200 | — | — |
| 1993-09-23 | $21.00 | $21.46 | 531,000 | — | — |
| 1993-09-22 | $21.38 | $21.85 | 82,200 | — | — |
| 1993-09-21 | $21.75 | $22.23 | 113,800 | — | — |
| 1993-09-20 | $21.25 | $21.72 | 230,400 | — | — |
| 1993-09-17 | $21.25 | $21.72 | 39,000 | — | — |
| 1993-09-16 | $21.50 | $21.98 | 25,800 | — | — |
| 1993-09-15 | $21.00 | $21.46 | 27,800 | — | — |
| 1993-09-14 | $21.50 | $21.98 | 160,800 | — | — |
| 1993-09-13 | $22.06 | $22.55 | 32,600 | — | — |
| 1993-09-10 | $21.25 | $21.72 | 12,400 | — | — |
| 1993-09-09 | $21.13 | $21.59 | 80,400 | — | — |
| 1993-09-08 | $20.88 | $21.34 | 56,000 | — | — |
| 1993-09-07 | $20.75 | $21.21 | 13,200 | — | — |
| 1993-09-03 | $21.25 | $21.72 | 81,200 | — | — |
| 1993-09-02 | $21.13 | $21.59 | 60,000 | — | — |
| 1993-09-01 | $21.25 | $21.72 | 57,800 | — | — |
| 1993-08-31 | $20.38 | $20.83 | 261,400 | — | — |
| 1993-08-30 | $20.63 | $21.08 | 15,200 | — | — |
| 1993-08-27 | $20.75 | $21.16 | 4,600 | — | — |
| 1993-08-26 | $20.75 | $21.16 | 13,600 | — | — |
| 1993-08-25 | $20.00 | $20.40 | 80,600 | — | — |
| 1993-08-24 | $19.88 | $20.27 | 58,000 | — | — |
| 1993-08-23 | $18.75 | $19.12 | 16,200 | — | — |
| 1993-08-20 | $18.50 | $18.87 | 7,200 | — | — |
| 1993-08-19 | $18.50 | $18.87 | 48,000 | — | — |
| 1993-08-18 | $18.75 | $19.12 | 33,800 | — | — |
| 1993-08-17 | $18.50 | $18.87 | 179,400 | — | — |
| 1993-08-16 | $18.38 | $18.74 | 62,200 | — | — |
| 1993-08-13 | $18.25 | $18.61 | 438,600 | — | — |
| 1993-08-12 | $17.88 | $18.23 | 313,800 | — | — |
| 1993-08-11 | $18.50 | $18.87 | 71,400 | — | — |
| 1993-08-10 | $18.00 | $18.36 | 58,600 | — | — |
| 1993-08-09 | $17.88 | $18.23 | 375,400 | — | — |
| 1993-08-06 | $18.25 | $18.61 | 538,800 | — | — |
| 1993-08-05 | $18.25 | $18.61 | 262,600 | — | — |
| 1993-08-04 | $18.00 | $18.36 | 201,200 | — | — |
| 1993-08-03 | $17.50 | $17.85 | 555,400 | — | — |
| 1993-08-02 | $17.75 | $18.10 | 37,000 | — | — |
| 1993-07-30 | $17.75 | $18.10 | 19,600 | — | — |
| 1993-07-29 | $17.63 | $17.98 | 15,600 | — | — |
| 1993-07-28 | $17.75 | $18.10 | 31,600 | — | — |
| 1993-07-27 | $17.75 | $18.10 | 376,600 | — | — |
| 1993-07-26 | $17.13 | $17.47 | 148,000 | — | — |
| 1993-07-23 | $17.75 | $18.10 | 439,600 | — | — |
| 1993-07-22 | $17.50 | $17.85 | 34,400 | — | — |
| 1993-07-21 | $17.75 | $18.10 | 29,400 | — | — |
| 1993-07-20 | $17.25 | $17.59 | 102,600 | — | — |
| 1993-07-19 | $17.13 | $17.47 | 51,200 | — | — |
| 1993-07-16 | $17.19 | $17.53 | 65,200 | — | — |
| 1993-07-15 | $17.50 | $17.85 | 64,800 | — | — |
| 1993-07-14 | $18.25 | $18.61 | 31,400 | — | — |
| 1993-07-13 | $18.31 | $18.68 | 31,000 | — | — |
| 1993-07-12 | $18.75 | $19.12 | 35,000 | — | — |
| 1993-07-09 | $18.88 | $19.25 | 87,400 | — | — |
| 1993-07-08 | $18.50 | $18.87 | 12,800 | — | — |
| 1993-07-07 | $19.13 | $19.51 | 10,200 | — | — |
| 1993-07-06 | $19.13 | $19.51 | 57,200 | — | — |
| 1993-07-02 | $19.13 | $19.51 | 29,000 | — | — |
| 1993-07-01 | $18.75 | $19.12 | 40,600 | — | — |
| 1993-06-30 | $18.63 | $19.00 | 318,400 | — | — |
| 1993-06-29 | $19.13 | $19.51 | 77,600 | — | — |
| 1993-06-28 | $18.63 | $19.00 | 44,200 | — | — |
| 1993-06-25 | $18.56 | $18.93 | 375,800 | — | — |
| 1993-06-24 | $19.00 | $19.38 | 54,200 | — | — |
| 1993-06-23 | $18.63 | $19.00 | 41,600 | — | — |
| 1993-06-22 | $18.63 | $19.00 | 94,200 | — | — |
| 1993-06-21 | $18.63 | $19.00 | 42,200 | — | — |
| 1993-06-18 | $18.25 | $18.61 | 96,200 | — | — |
| 1993-06-17 | $18.50 | $18.87 | 22,000 | — | — |
| 1993-06-16 | $17.88 | $18.23 | 528,600 | — | — |
| 1993-06-15 | $17.75 | $18.10 | 197,400 | — | — |
| 1993-06-14 | $17.75 | $18.10 | 144,800 | — | — |
| 1993-06-11 | $18.13 | $18.49 | 20,400 | — | — |
| 1993-06-10 | $18.00 | $18.36 | 107,000 | — | — |
| 1993-06-09 | $18.63 | $19.00 | 173,000 | — | — |
| 1993-06-08 | $18.75 | $19.12 | 28,400 | — | — |
| 1993-06-07 | $18.25 | $18.61 | 36,600 | — | — |
| 1993-06-04 | $18.75 | $19.12 | 147,400 | — | — |
| 1993-06-03 | $19.00 | $19.38 | 49,600 | — | — |
| 1993-06-02 | $19.00 | $19.38 | 3,800 | — | — |
| 1993-06-01 | $18.88 | $19.25 | 75,400 | — | — |
| 1993-05-28 | $19.00 | $19.38 | 71,600 | — | — |
| 1993-05-27 | $18.88 | $19.25 | 48,600 | — | — |
| 1993-05-26 | $18.94 | $19.31 | 37,000 | — | — |
| 1993-05-25 | $19.13 | $19.51 | 99,200 | — | — |
| 1993-05-24 | $19.25 | $19.63 | 25,400 | — | — |
| 1993-05-21 | $19.25 | $19.63 | 212,400 | — | — |
| 1993-05-20 | $19.25 | $19.63 | 31,800 | — | — |
| 1993-05-19 | $19.25 | $19.63 | 28,600 | — | — |
| 1993-05-18 | $19.25 | $19.63 | 32,000 | — | — |
| 1993-05-17 | $19.25 | $19.63 | 14,200 | — | — |
| 1993-05-14 | $19.25 | $19.63 | 130,800 | — | — |
| 1993-05-13 | $19.13 | $19.51 | 305,000 | — | — |
| 1993-05-12 | $19.25 | $19.63 | 270,600 | — | — |
| 1993-05-11 | $19.25 | $19.63 | 367,200 | — | — |
| 1993-05-10 | $19.25 | $19.63 | 18,600 | — | — |
| 1993-05-07 | $19.25 | $19.63 | 60,000 | — | — |
| 1993-05-06 | $18.94 | $19.31 | 11,400 | — | — |
| 1993-05-05 | $19.25 | $19.63 | 63,600 | — | — |
| 1993-05-04 | $18.75 | $19.12 | 150,600 | — | — |
| 1993-05-03 | $18.75 | $19.12 | 12,600 | — | — |
| 1993-04-30 | $19.25 | $19.63 | 33,400 | — | — |
| 1993-04-29 | $19.25 | $19.63 | 179,200 | — | — |
| 1993-04-28 | $19.06 | $19.44 | 447,600 | — | — |
| 1993-04-27 | $18.75 | $19.12 | 53,400 | — | — |
| 1993-04-26 | $18.75 | $19.12 | 26,200 | — | — |
| 1993-04-23 | $19.25 | $19.63 | 106,600 | — | — |
| 1993-04-22 | $19.25 | $19.63 | 32,200 | — | — |
| 1993-04-21 | $19.25 | $19.63 | 176,400 | — | — |
| 1993-04-20 | $18.88 | $19.25 | 28,400 | — | — |
| 1993-04-19 | $19.00 | $19.38 | 110,000 | — | — |
| 1993-04-16 | $19.25 | $19.63 | 95,600 | — | — |
| 1993-04-15 | $18.38 | $18.74 | 94,200 | — | — |
| 1993-04-14 | $20.25 | $20.65 | 49,200 | — | — |
| 1993-04-13 | $19.75 | $20.14 | 30,200 | — | — |
| 1993-04-12 | $19.75 | $20.14 | 33,400 | — | — |
| 1993-04-08 | $19.88 | $20.27 | 98,000 | — | — |
| 1993-04-07 | $20.25 | $20.65 | 62,800 | — | — |
| 1993-04-06 | $19.88 | $20.27 | 18,000 | — | — |
| 1993-04-05 | $20.25 | $20.65 | 15,800 | — | — |
| 1993-04-02 | $20.00 | $20.40 | 269,000 | — | — |
| 1993-04-01 | $20.63 | $21.04 | 56,400 | — | — |
| 1993-03-31 | $20.38 | $20.78 | 51,600 | — | — |
| 1993-03-30 | $20.50 | $20.91 | 5,400 | — | — |
| 1993-03-29 | $20.50 | $20.91 | 1,800 | — | — |
| 1993-03-26 | $20.88 | $21.29 | 18,800 | — | — |
| 1993-03-25 | $20.88 | $21.29 | 91,600 | — | — |
| 1993-03-24 | $21.13 | $21.55 | 30,400 | — | — |
| 1993-03-23 | $20.75 | $21.16 | 11,200 | — | — |
| 1993-03-22 | $21.25 | $21.67 | 82,000 | — | — |
| 1993-03-19 | $21.25 | $21.67 | 21,000 | — | — |
| 1993-03-18 | $20.75 | $21.16 | 174,000 | — | — |
| 1993-03-17 | $20.75 | $21.16 | 12,800 | — | — |
| 1993-03-16 | $21.25 | $21.67 | 19,800 | — | — |
| 1993-03-15 | $20.75 | $21.16 | 40,800 | — | — |
| 1993-03-12 | $21.25 | $21.67 | 32,800 | — | — |
| 1993-03-11 | $20.75 | $21.16 | 48,600 | — | — |
| 1993-03-10 | $20.38 | $20.78 | 35,000 | — | — |
| 1993-03-09 | $20.50 | $20.91 | 67,000 | — | — |
| 1993-03-08 | $20.50 | $20.91 | 53,800 | — | — |
| 1993-03-05 | $20.25 | $20.65 | 154,200 | — | — |
| 1993-03-04 | $20.00 | $20.40 | 182,400 | — | — |
| 1993-03-03 | $20.25 | $20.65 | 168,200 | — | — |
| 1993-03-02 | $19.75 | $20.14 | 54,400 | — | — |
| 1993-03-01 | $19.75 | $20.14 | 48,400 | — | — |
| 1993-02-26 | $20.00 | $20.40 | 307,000 | — | — |
| 1993-02-25 | $20.38 | $20.78 | 147,400 | — | — |
| 1993-02-24 | $20.13 | $20.53 | 124,400 | — | — |
| 1993-02-23 | $19.63 | $20.02 | 424,200 | — | — |
| 1993-02-22 | $20.25 | $20.61 | 137,400 | — | — |
| 1993-02-19 | $20.75 | $21.12 | 62,600 | — | — |
| 1993-02-18 | $21.25 | $21.62 | 78,800 | — | — |
| 1993-02-17 | $21.63 | $22.01 | 475,600 | — | — |
| 1993-02-16 | $21.25 | $21.58 | 358,200 | — | — |
| 1993-02-12 | $22.13 | $22.47 | 9,000 | — | — |
| 1993-02-11 | $22.13 | $22.47 | 59,800 | — | — |
| 1993-02-10 | $22.75 | $23.10 | 24,000 | — | — |
| 1993-02-09 | $22.00 | $22.34 | 32,200 | — | — |
| 1993-02-08 | $22.38 | $22.72 | 108,800 | — | — |
| 1993-02-05 | $22.25 | $22.59 | 95,200 | — | — |
| 1993-02-04 | $22.50 | $22.85 | 107,400 | — | — |
| 1993-02-03 | $22.25 | $22.59 | 11,800 | — | — |
| 1993-02-02 | $23.00 | $23.36 | 12,400 | — | — |
| 1993-02-01 | $22.75 | $23.10 | 31,400 | — | — |
| 1993-01-29 | $22.75 | $23.10 | 5,600 | — | — |
| 1993-01-28 | $22.13 | $22.47 | 29,200 | — | — |
| 1993-01-27 | $22.50 | $22.85 | 207,400 | — | — |
| 1993-01-26 | $23.50 | $23.86 | 9,600 | — | — |
| 1993-01-25 | $23.50 | $23.86 | 80,400 | — | — |
| 1993-01-22 | $23.63 | $23.99 | 97,400 | — | — |
| 1993-01-21 | $24.00 | $24.37 | 6,400 | — | — |
| 1993-01-20 | $24.00 | $24.37 | 13,600 | — | — |
| 1993-01-19 | $23.50 | $23.86 | 208,400 | — | — |
| 1993-01-18 | $23.50 | $23.86 | 3,600 | — | — |
| 1993-01-15 | $24.00 | $24.37 | 29,200 | — | — |
| 1993-01-14 | $23.50 | $23.86 | 151,000 | — | — |
| 1993-01-13 | $24.00 | $24.37 | 351,200 | — | — |
| 1993-01-12 | $24.00 | $24.37 | 270,600 | — | — |
| 1993-01-11 | $24.00 | $24.37 | 45,400 | — | — |
| 1993-01-08 | $24.25 | $24.63 | 61,000 | — | — |
| 1993-01-07 | $23.75 | $24.12 | 43,000 | — | — |
| 1993-01-06 | $24.00 | $24.37 | 77,000 | — | — |
| 1993-01-05 | $23.75 | $24.12 | 111,000 | — | — |
| 1993-01-04 | $23.75 | $24.12 | 40,000 | — | — |