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
- 1973-02-21 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 | $21.56 | $37.21 | 62,800 | — | — |
| 1993-12-30 | $21.81 | $37.64 | 180,800 | — | — |
| 1993-12-29 | $21.88 | $37.75 | 153,200 | — | — |
| 1993-12-28 | $22.31 | $37.95 | 97,000 | — | — |
| 1993-12-27 | $22.13 | $37.63 | 55,000 | — | — |
| 1993-12-23 | $22.00 | $37.42 | 40,600 | — | — |
| 1993-12-22 | $22.00 | $37.42 | 224,800 | — | — |
| 1993-12-21 | $21.88 | $37.21 | 258,000 | — | — |
| 1993-12-20 | $21.88 | $37.21 | 97,200 | — | — |
| 1993-12-17 | $21.81 | $37.10 | 287,000 | — | — |
| 1993-12-16 | $21.69 | $36.89 | 345,000 | — | — |
| 1993-12-15 | $21.50 | $36.57 | 154,600 | — | — |
| 1993-12-14 | $21.56 | $36.67 | 109,600 | — | — |
| 1993-12-13 | $21.50 | $36.57 | 398,400 | — | — |
| 1993-12-10 | $21.50 | $36.57 | 184,400 | — | — |
| 1993-12-09 | $21.56 | $36.67 | 394,600 | — | — |
| 1993-12-08 | $21.50 | $36.57 | 110,000 | — | — |
| 1993-12-07 | $21.50 | $36.57 | 114,000 | — | — |
| 1993-12-06 | $21.25 | $36.14 | 86,600 | — | — |
| 1993-12-03 | $21.06 | $35.82 | 69,600 | — | — |
| 1993-12-02 | $20.94 | $35.61 | 53,800 | — | — |
| 1993-12-01 | $20.94 | $35.61 | 64,400 | — | — |
| 1993-11-30 | $21.13 | $35.93 | 73,600 | — | — |
| 1993-11-29 | $21.38 | $36.36 | 108,000 | — | — |
| 1993-11-26 | $21.31 | $36.25 | 23,800 | — | — |
| 1993-11-24 | $21.13 | $35.93 | 77,600 | — | — |
| 1993-11-23 | $21.06 | $35.82 | 100,600 | — | — |
| 1993-11-22 | $20.69 | $35.19 | 96,600 | — | — |
| 1993-11-19 | $20.56 | $34.97 | 112,200 | — | — |
| 1993-11-18 | $20.69 | $35.19 | 106,400 | — | — |
| 1993-11-17 | $20.81 | $35.40 | 95,400 | — | — |
| 1993-11-16 | $21.13 | $35.93 | 116,600 | — | — |
| 1993-11-15 | $20.94 | $35.61 | 110,600 | — | — |
| 1993-11-12 | $21.06 | $35.82 | 106,200 | — | — |
| 1993-11-11 | $20.88 | $35.50 | 152,600 | — | — |
| 1993-11-10 | $21.00 | $35.72 | 209,800 | — | — |
| 1993-11-09 | $20.63 | $35.08 | 337,400 | — | — |
| 1993-11-08 | $20.56 | $34.97 | 528,800 | — | — |
| 1993-11-05 | $20.63 | $35.08 | 291,000 | — | — |
| 1993-11-04 | $20.56 | $34.97 | 849,400 | — | — |
| 1993-11-03 | $21.00 | $35.72 | 140,600 | — | — |
| 1993-11-02 | $21.88 | $37.21 | 69,200 | — | — |
| 1993-11-01 | $22.19 | $37.74 | 79,800 | — | — |
| 1993-10-29 | $22.19 | $37.74 | 68,200 | — | — |
| 1993-10-28 | $22.25 | $37.84 | 695,600 | — | — |
| 1993-10-27 | $22.25 | $37.84 | 101,600 | — | — |
| 1993-10-26 | $22.31 | $37.95 | 178,000 | — | — |
| 1993-10-25 | $22.50 | $38.27 | 115,200 | — | — |
| 1993-10-22 | $22.50 | $38.27 | 105,800 | — | — |
| 1993-10-21 | $22.75 | $38.69 | 92,600 | — | — |
| 1993-10-20 | $22.88 | $38.91 | 75,000 | — | — |
| 1993-10-19 | $22.88 | $38.91 | 78,200 | — | — |
| 1993-10-18 | $22.88 | $38.91 | 135,800 | — | — |
| 1993-10-15 | $23.00 | $39.12 | 110,000 | — | — |
| 1993-10-14 | $22.63 | $38.48 | 110,600 | — | — |
| 1993-10-13 | $22.50 | $38.27 | 183,200 | — | — |
| 1993-10-12 | $22.63 | $38.48 | 411,400 | — | — |
| 1993-10-11 | $22.75 | $38.69 | 43,600 | — | — |
| 1993-10-08 | $22.81 | $38.80 | 73,800 | — | — |
| 1993-10-07 | $22.81 | $38.80 | 74,800 | — | — |
| 1993-10-06 | $22.81 | $38.80 | 77,800 | — | — |
| 1993-10-05 | $23.00 | $39.12 | 122,600 | — | — |
| 1993-10-04 | $23.06 | $39.23 | 125,200 | — | — |
| 1993-10-01 | $23.13 | $39.33 | 76,000 | — | — |
| 1993-09-30 | $23.19 | $39.44 | 111,000 | — | — |
| 1993-09-29 | $23.25 | $39.54 | 91,600 | — | — |
| 1993-09-28 | $23.38 | $39.76 | 338,200 | — | — |
| 1993-09-27 | $23.31 | $39.65 | 360,000 | — | — |
| 1993-09-24 | $23.56 | $39.53 | 309,400 | — | — |
| 1993-09-23 | $23.50 | $39.42 | 62,000 | — | — |
| 1993-09-22 | $23.63 | $39.63 | 108,400 | — | — |
| 1993-09-21 | $23.75 | $39.84 | 89,200 | — | — |
| 1993-09-20 | $23.88 | $40.05 | 75,000 | — | — |
| 1993-09-17 | $23.94 | $40.16 | 342,600 | — | — |
| 1993-09-16 | $23.75 | $39.84 | 116,000 | — | — |
| 1993-09-15 | $23.75 | $39.84 | 123,000 | — | — |
| 1993-09-14 | $23.69 | $39.74 | 72,400 | — | — |
| 1993-09-13 | $23.81 | $39.95 | 53,200 | — | — |
| 1993-09-10 | $23.69 | $39.74 | 94,000 | — | — |
| 1993-09-09 | $23.44 | $39.32 | 83,400 | — | — |
| 1993-09-08 | $23.56 | $39.53 | 259,800 | — | — |
| 1993-09-07 | $23.56 | $39.53 | 101,000 | — | — |
| 1993-09-03 | $23.56 | $39.53 | 77,400 | — | — |
| 1993-09-02 | $23.56 | $39.53 | 211,400 | — | — |
| 1993-09-01 | $23.44 | $39.32 | 59,400 | — | — |
| 1993-08-31 | $23.63 | $39.63 | 215,400 | — | — |
| 1993-08-30 | $23.44 | $39.32 | 122,600 | — | — |
| 1993-08-27 | $23.38 | $39.21 | 264,400 | — | — |
| 1993-08-26 | $23.50 | $39.42 | 119,000 | — | — |
| 1993-08-25 | $23.19 | $38.90 | 102,200 | — | — |
| 1993-08-24 | $23.00 | $38.58 | 277,400 | — | — |
| 1993-08-23 | $22.75 | $38.16 | 85,400 | — | — |
| 1993-08-20 | $22.75 | $38.16 | 136,800 | — | — |
| 1993-08-19 | $22.88 | $38.37 | 185,000 | — | — |
| 1993-08-18 | $23.00 | $38.58 | 47,600 | — | — |
| 1993-08-17 | $23.00 | $38.58 | 101,200 | — | — |
| 1993-08-16 | $23.06 | $38.69 | 197,000 | — | — |
| 1993-08-13 | $23.00 | $38.58 | 55,600 | — | — |
| 1993-08-12 | $23.00 | $38.58 | 56,800 | — | — |
| 1993-08-11 | $23.00 | $38.58 | 242,000 | — | — |
| 1993-08-10 | $23.00 | $38.58 | 112,600 | — | — |
| 1993-08-09 | $22.94 | $38.48 | 116,600 | — | — |
| 1993-08-06 | $22.88 | $38.37 | 39,800 | — | — |
| 1993-08-05 | $22.94 | $38.48 | 94,200 | — | — |
| 1993-08-04 | $22.88 | $38.37 | 51,800 | — | — |
| 1993-08-03 | $22.88 | $38.37 | 116,200 | — | — |
| 1993-08-02 | $22.94 | $38.48 | 72,800 | — | — |
| 1993-07-30 | $22.94 | $38.48 | 199,400 | — | — |
| 1993-07-29 | $22.81 | $38.27 | 125,600 | — | — |
| 1993-07-28 | $22.63 | $37.95 | 94,600 | — | — |
| 1993-07-27 | $22.69 | $38.06 | 46,600 | — | — |
| 1993-07-26 | $22.69 | $38.06 | 159,400 | — | — |
| 1993-07-23 | $22.69 | $38.06 | 54,800 | — | — |
| 1993-07-22 | $22.63 | $37.95 | 69,000 | — | — |
| 1993-07-21 | $22.56 | $37.85 | 63,800 | — | — |
| 1993-07-20 | $22.56 | $37.85 | 169,000 | — | — |
| 1993-07-19 | $22.56 | $37.85 | 74,000 | — | — |
| 1993-07-16 | $22.44 | $37.64 | 373,400 | — | — |
| 1993-07-15 | $22.56 | $37.85 | 70,200 | — | — |
| 1993-07-14 | $22.63 | $37.95 | 122,800 | — | — |
| 1993-07-13 | $22.63 | $37.95 | 90,400 | — | — |
| 1993-07-12 | $22.69 | $38.06 | 216,800 | — | — |
| 1993-07-09 | $22.88 | $38.37 | 60,600 | — | — |
| 1993-07-08 | $22.94 | $38.48 | 474,000 | — | — |
| 1993-07-07 | $22.63 | $37.95 | 263,000 | — | — |
| 1993-07-06 | $22.56 | $37.85 | 71,800 | — | — |
| 1993-07-02 | $22.63 | $37.95 | 110,800 | — | — |
| 1993-07-01 | $22.81 | $38.27 | 100,000 | — | — |
| 1993-06-30 | $22.94 | $37.94 | 114,400 | — | — |
| 1993-06-29 | $23.00 | $38.04 | 625,000 | — | — |
| 1993-06-28 | $23.00 | $38.04 | 133,200 | — | — |
| 1993-06-25 | $22.81 | $37.73 | 98,800 | — | — |
| 1993-06-24 | $22.75 | $37.63 | 157,800 | — | — |
| 1993-06-23 | $22.44 | $37.11 | 88,400 | — | — |
| 1993-06-22 | $22.25 | $36.80 | 135,400 | — | — |
| 1993-06-21 | $22.31 | $36.90 | 198,800 | — | — |
| 1993-06-18 | $22.56 | $37.32 | 152,800 | — | — |
| 1993-06-17 | $22.75 | $37.63 | 208,800 | — | — |
| 1993-06-16 | $22.44 | $37.11 | 72,000 | — | — |
| 1993-06-15 | $22.38 | $37.01 | 161,800 | — | — |
| 1993-06-14 | $22.44 | $37.11 | 46,800 | — | — |
| 1993-06-11 | $22.56 | $37.32 | 286,600 | — | — |
| 1993-06-10 | $22.38 | $37.01 | 99,600 | — | — |
| 1993-06-09 | $22.44 | $37.11 | 271,600 | — | — |
| 1993-06-08 | $22.44 | $37.11 | 47,800 | — | — |
| 1993-06-07 | $22.50 | $37.21 | 86,000 | — | — |
| 1993-06-04 | $22.44 | $37.11 | 74,400 | — | — |
| 1993-06-03 | $22.56 | $37.32 | 382,000 | — | — |
| 1993-06-02 | $22.56 | $37.32 | 158,000 | — | — |
| 1993-06-01 | $22.44 | $37.11 | 384,800 | — | — |
| 1993-05-28 | $22.06 | $36.49 | 138,400 | — | — |
| 1993-05-27 | $22.06 | $36.49 | 357,000 | — | — |
| 1993-05-26 | $22.13 | $36.59 | 533,000 | — | — |
| 1993-05-25 | $21.94 | $36.28 | 119,000 | — | — |
| 1993-05-24 | $21.88 | $36.18 | 272,600 | — | — |
| 1993-05-21 | $21.88 | $36.18 | 1,637,400 | — | — |
| 1993-05-20 | $21.81 | $36.08 | 183,000 | — | — |
| 1993-05-19 | $21.63 | $35.77 | 406,800 | — | — |
| 1993-05-18 | $21.50 | $35.56 | 298,600 | — | — |
| 1993-05-17 | $21.69 | $35.87 | 138,400 | — | — |
| 1993-05-14 | $22.13 | $36.59 | 301,000 | — | — |
| 1993-05-13 | $22.44 | $37.11 | 78,200 | — | — |
| 1993-05-12 | $22.81 | $37.73 | 124,600 | — | — |
| 1993-05-11 | $22.88 | $37.83 | 124,600 | — | — |
| 1993-05-10 | $22.94 | $37.94 | 92,200 | — | — |
| 1993-05-07 | $23.00 | $38.04 | 39,200 | — | — |
| 1993-05-06 | $22.94 | $37.94 | 66,600 | — | — |
| 1993-05-05 | $23.00 | $38.04 | 74,800 | — | — |
| 1993-05-04 | $23.00 | $38.04 | 118,400 | — | — |
| 1993-05-03 | $22.75 | $37.63 | 71,800 | — | — |
| 1993-04-30 | $22.69 | $37.52 | 106,200 | — | — |
| 1993-04-29 | $22.69 | $37.52 | 77,200 | — | — |
| 1993-04-28 | $22.69 | $37.52 | 83,200 | — | — |
| 1993-04-27 | $22.69 | $37.52 | 48,000 | — | — |
| 1993-04-26 | $22.63 | $37.42 | 118,800 | — | — |
| 1993-04-23 | $22.63 | $37.42 | 145,200 | — | — |
| 1993-04-22 | $22.81 | $37.73 | 60,800 | — | — |
| 1993-04-21 | $22.94 | $37.94 | 58,200 | — | — |
| 1993-04-20 | $22.94 | $37.94 | 157,400 | — | — |
| 1993-04-19 | $23.25 | $38.45 | 252,800 | — | — |
| 1993-04-16 | $23.38 | $38.66 | 94,800 | — | — |
| 1993-04-15 | $23.19 | $38.35 | 73,400 | — | — |
| 1993-04-14 | $23.13 | $38.25 | 106,000 | — | — |
| 1993-04-13 | $23.00 | $38.04 | 543,200 | — | — |
| 1993-04-12 | $22.94 | $37.94 | 228,000 | — | — |
| 1993-04-08 | $22.75 | $37.63 | 73,400 | — | — |
| 1993-04-07 | $22.75 | $37.63 | 309,800 | — | — |
| 1993-04-06 | $22.75 | $37.63 | 877,800 | — | — |
| 1993-04-05 | $22.56 | $37.32 | 524,800 | — | — |
| 1993-04-02 | $22.69 | $37.52 | 403,400 | — | — |
| 1993-04-01 | $23.25 | $37.93 | 68,000 | — | — |
| 1993-03-31 | $23.31 | $38.04 | 113,600 | — | — |
| 1993-03-30 | $23.38 | $38.14 | 142,800 | — | — |
| 1993-03-29 | $23.38 | $38.14 | 53,000 | — | — |
| 1993-03-26 | $23.31 | $38.04 | 69,600 | — | — |
| 1993-03-25 | $23.44 | $38.24 | 252,800 | — | — |
| 1993-03-24 | $23.31 | $38.04 | 109,800 | — | — |
| 1993-03-23 | $23.25 | $37.93 | 83,600 | — | — |
| 1993-03-22 | $23.13 | $37.73 | 116,400 | — | — |
| 1993-03-19 | $23.25 | $37.93 | 164,600 | — | — |
| 1993-03-18 | $23.25 | $37.93 | 43,400 | — | — |
| 1993-03-17 | $23.13 | $37.73 | 37,800 | — | — |
| 1993-03-16 | $23.13 | $37.73 | 174,800 | — | — |
| 1993-03-15 | $23.06 | $37.63 | 131,400 | — | — |
| 1993-03-12 | $23.38 | $38.14 | 87,200 | — | — |
| 1993-03-11 | $23.44 | $38.24 | 113,000 | — | — |
| 1993-03-10 | $23.38 | $38.14 | 174,000 | — | — |
| 1993-03-09 | $23.25 | $37.93 | 268,400 | — | — |
| 1993-03-08 | $23.31 | $38.04 | 263,800 | — | — |
| 1993-03-05 | $23.25 | $37.93 | 146,000 | — | — |
| 1993-03-04 | $23.44 | $38.24 | 69,800 | — | — |
| 1993-03-03 | $23.50 | $38.34 | 65,600 | — | — |
| 1993-03-02 | $23.44 | $38.24 | 77,800 | — | — |
| 1993-03-01 | $23.38 | $38.14 | 49,000 | — | — |
| 1993-02-26 | $23.38 | $38.14 | 82,400 | — | — |
| 1993-02-25 | $23.44 | $38.24 | 115,400 | — | — |
| 1993-02-24 | $23.44 | $38.24 | 392,400 | — | — |
| 1993-02-23 | $23.38 | $38.14 | 227,800 | — | — |
| 1993-02-22 | $23.31 | $38.04 | 172,400 | — | — |
| 1993-02-19 | $22.94 | $37.42 | 127,200 | — | — |
| 1993-02-18 | $22.63 | $36.91 | 89,000 | — | — |
| 1993-02-17 | $22.75 | $37.12 | 134,000 | — | — |
| 1993-02-16 | $22.75 | $37.12 | 87,200 | — | — |
| 1993-02-12 | $22.81 | $37.22 | 114,400 | — | — |
| 1993-02-11 | $22.69 | $37.02 | 87,400 | — | — |
| 1993-02-10 | $22.56 | $36.81 | 174,200 | — | — |
| 1993-02-09 | $22.44 | $36.61 | 58,400 | — | — |
| 1993-02-08 | $22.56 | $36.81 | 43,400 | — | — |
| 1993-02-05 | $22.56 | $36.81 | 73,600 | — | — |
| 1993-02-04 | $22.81 | $37.22 | 162,800 | — | — |
| 1993-02-03 | $22.38 | $36.51 | 272,200 | — | — |
| 1993-02-02 | $22.06 | $36.00 | 242,200 | — | — |
| 1993-02-01 | $22.19 | $36.20 | 72,400 | — | — |
| 1993-01-29 | $22.00 | $35.89 | 87,800 | — | — |
| 1993-01-28 | $21.94 | $35.79 | 136,000 | — | — |
| 1993-01-27 | $21.75 | $35.49 | 258,600 | — | — |
| 1993-01-26 | $21.75 | $35.49 | 48,200 | — | — |
| 1993-01-25 | $21.88 | $35.69 | 87,000 | — | — |
| 1993-01-22 | $21.88 | $35.69 | 78,600 | — | — |
| 1993-01-21 | $21.94 | $35.79 | 122,000 | — | — |
| 1993-01-20 | $21.88 | $35.69 | 54,400 | — | — |
| 1993-01-19 | $21.94 | $35.79 | 43,200 | — | — |
| 1993-01-18 | $21.94 | $35.79 | 60,600 | — | — |
| 1993-01-15 | $21.88 | $35.69 | 156,400 | — | — |
| 1993-01-14 | $21.75 | $35.49 | 113,200 | — | — |
| 1993-01-13 | $21.63 | $35.28 | 147,200 | — | — |
| 1993-01-12 | $21.56 | $35.18 | 137,600 | — | — |
| 1993-01-11 | $21.50 | $35.08 | 98,400 | — | — |
| 1993-01-08 | $21.25 | $34.67 | 88,200 | — | — |
| 1993-01-07 | $21.25 | $34.67 | 116,400 | — | — |
| 1993-01-06 | $21.56 | $35.18 | 88,000 | — | — |
| 1993-01-05 | $21.56 | $35.18 | 74,600 | — | — |
| 1993-01-04 | $21.69 | $35.38 | 168,400 | — | — |