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
- 1988-05-04 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 | $35.00 | $35.00 | 11,100 | — | — |
| 1993-12-30 | $34.00 | $34.00 | 29,300 | — | — |
| 1993-12-29 | $33.25 | $33.25 | 14,300 | — | — |
| 1993-12-28 | $32.50 | $32.50 | 22,500 | — | — |
| 1993-12-27 | $32.50 | $32.50 | 17,800 | — | — |
| 1993-12-23 | $32.50 | $32.50 | 7,200 | — | — |
| 1993-12-22 | $32.75 | $32.75 | 500 | — | — |
| 1993-12-21 | $33.00 | $33.00 | 10,400 | — | — |
| 1993-12-20 | $32.88 | $32.88 | 36,000 | — | — |
| 1993-12-17 | $32.38 | $32.38 | 100 | — | — |
| 1993-12-16 | $32.25 | $32.25 | 5,000 | — | — |
| 1993-12-15 | $32.25 | $32.25 | 5,500 | — | — |
| 1993-12-14 | $32.63 | $32.63 | 23,100 | — | — |
| 1993-12-13 | $32.75 | $32.75 | 14,000 | — | — |
| 1993-12-10 | $32.13 | $32.13 | 1,700 | — | — |
| 1993-12-09 | $32.13 | $32.13 | 5,700 | — | — |
| 1993-12-08 | $32.13 | $32.13 | 9,900 | — | — |
| 1993-12-07 | $32.50 | $32.50 | 7,100 | — | — |
| 1993-12-06 | $32.88 | $32.88 | 4,700 | — | — |
| 1993-12-03 | $33.00 | $33.00 | 9,200 | — | — |
| 1993-12-02 | $33.00 | $33.00 | 21,100 | — | — |
| 1993-12-01 | $33.00 | $33.00 | 79,100 | — | — |
| 1993-11-30 | $31.13 | $31.12 | 15,800 | — | — |
| 1993-11-29 | $30.63 | $30.63 | 47,200 | — | — |
| 1993-11-26 | $30.50 | $30.50 | 8,800 | — | — |
| 1993-11-24 | $30.63 | $30.63 | 4,700 | — | — |
| 1993-11-23 | $31.00 | $31.00 | 55,400 | — | — |
| 1993-11-22 | $32.00 | $32.00 | 4,100 | — | — |
| 1993-11-19 | $32.50 | $32.50 | 1,500 | — | — |
| 1993-11-18 | $32.63 | $32.63 | 19,600 | — | — |
| 1993-11-17 | $32.50 | $32.50 | 6,000 | — | — |
| 1993-11-16 | $33.00 | $33.00 | 2,000 | — | — |
| 1993-11-15 | $33.00 | $33.00 | 6,300 | — | — |
| 1993-11-12 | $33.00 | $33.00 | 23,000 | — | — |
| 1993-11-11 | $32.13 | $32.13 | 54,300 | — | — |
| 1993-11-10 | $31.75 | $31.75 | 14,000 | — | — |
| 1993-11-09 | $31.63 | $31.62 | 14,300 | — | — |
| 1993-11-08 | $31.75 | $31.75 | 20,600 | — | — |
| 1993-11-05 | $31.75 | $31.75 | 34,300 | — | — |
| 1993-11-04 | $32.88 | $32.88 | 6,000 | — | — |
| 1993-11-03 | $34.13 | $34.12 | 6,200 | — | — |
| 1993-11-02 | $35.00 | $35.00 | 22,800 | — | — |
| 1993-11-01 | $35.25 | $35.25 | 10,500 | — | — |
| 1993-10-29 | $35.50 | $35.50 | 8,000 | — | — |
| 1993-10-28 | $35.63 | $35.62 | 8,100 | — | — |
| 1993-10-27 | $35.50 | $35.50 | 800 | — | — |
| 1993-10-26 | $35.63 | $35.62 | 47,300 | — | — |
| 1993-10-25 | $36.63 | $36.62 | 11,800 | — | — |
| 1993-10-22 | $36.75 | $36.75 | 10,000 | — | — |
| 1993-10-21 | $37.13 | $37.13 | 5,000 | — | — |
| 1993-10-20 | $37.38 | $37.37 | 3,200 | — | — |
| 1993-10-19 | $37.50 | $37.50 | 10,800 | — | — |
| 1993-10-18 | $37.75 | $37.75 | 15,100 | — | — |
| 1993-10-15 | $39.13 | $39.12 | 19,500 | — | — |
| 1993-10-14 | $38.75 | $38.75 | 39,400 | — | — |
| 1993-10-13 | $36.00 | $36.00 | 103,000 | — | — |
| 1993-10-12 | $34.88 | $34.88 | 4,400 | — | — |
| 1993-10-11 | $35.00 | $35.00 | 2,000 | — | — |
| 1993-10-08 | $35.00 | $35.00 | 12,000 | — | — |
| 1993-10-07 | $34.50 | $34.50 | 17,900 | — | — |
| 1993-10-06 | $34.38 | $34.37 | 3,400 | — | — |
| 1993-10-05 | $34.50 | $34.50 | 2,000 | — | — |
| 1993-10-04 | $34.38 | $34.37 | 600 | — | — |
| 1993-10-01 | $34.38 | $34.37 | 2,000 | — | — |
| 1993-09-30 | $34.63 | $34.63 | 3,600 | — | — |
| 1993-09-29 | $34.50 | $34.50 | 5,400 | — | — |
| 1993-09-28 | $34.50 | $34.50 | 9,300 | — | — |
| 1993-09-27 | $34.13 | $34.12 | 4,100 | — | — |
| 1993-09-24 | $33.75 | $33.75 | 21,700 | — | — |
| 1993-09-23 | $33.63 | $33.63 | 6,400 | — | — |
| 1993-09-22 | $33.63 | $33.63 | 8,900 | — | — |
| 1993-09-21 | $33.50 | $33.50 | 15,100 | — | — |
| 1993-09-20 | $34.00 | $34.00 | 17,800 | — | — |
| 1993-09-17 | $34.38 | $34.37 | 7,100 | — | — |
| 1993-09-16 | $34.13 | $34.12 | 5,000 | — | — |
| 1993-09-15 | $34.25 | $34.25 | 18,600 | — | — |
| 1993-09-14 | $33.88 | $33.87 | 9,600 | — | — |
| 1993-09-13 | $33.75 | $33.75 | 30,900 | — | — |
| 1993-09-10 | $33.88 | $33.87 | 10,100 | — | — |
| 1993-09-09 | $33.00 | $33.00 | 27,500 | — | — |
| 1993-09-08 | $32.88 | $32.88 | 13,600 | — | — |
| 1993-09-07 | $33.88 | $33.87 | 9,100 | — | — |
| 1993-09-03 | $34.25 | $34.25 | 4,200 | — | — |
| 1993-09-02 | $34.63 | $34.63 | 31,900 | — | — |
| 1993-09-01 | $33.88 | $33.87 | 20,800 | — | — |
| 1993-08-31 | $33.88 | $33.87 | 13,600 | — | — |
| 1993-08-30 | $33.38 | $33.37 | 57,900 | — | — |
| 1993-08-27 | $32.50 | $32.50 | 17,700 | — | — |
| 1993-08-26 | $31.00 | $31.00 | 15,900 | — | — |
| 1993-08-25 | $30.25 | $30.25 | 8,500 | — | — |
| 1993-08-24 | $30.00 | $30.00 | 68,300 | — | — |
| 1993-08-23 | $30.00 | $30.00 | 1,200 | — | — |
| 1993-08-20 | $30.00 | $30.00 | 9,100 | — | — |
| 1993-08-19 | $29.50 | $29.50 | 80,000 | — | — |
| 1993-08-18 | $29.75 | $29.75 | 34,700 | — | — |
| 1993-08-17 | $29.38 | $29.38 | 22,800 | — | — |
| 1993-08-16 | $29.63 | $29.62 | 119,200 | — | — |
| 1993-08-13 | $28.13 | $28.13 | 23,500 | — | — |
| 1993-08-12 | $27.63 | $27.62 | 5,100 | — | — |
| 1993-08-11 | $28.00 | $28.00 | 53,300 | — | — |
| 1993-08-10 | $28.00 | $28.00 | 12,100 | — | — |
| 1993-08-09 | $27.75 | $27.75 | 5,700 | — | — |
| 1993-08-06 | $27.63 | $27.62 | 5,300 | — | — |
| 1993-08-05 | $27.75 | $27.75 | 400 | — | — |
| 1993-08-04 | $27.50 | $27.50 | 26,100 | — | — |
| 1993-08-03 | $27.50 | $27.50 | 24,400 | — | — |
| 1993-08-02 | $27.75 | $27.75 | 74,700 | — | — |
| 1993-07-30 | $28.00 | $28.00 | 700 | — | — |
| 1993-07-29 | $27.88 | $27.88 | 21,500 | — | — |
| 1993-07-28 | $28.00 | $28.00 | 26,000 | — | — |
| 1993-07-27 | $27.88 | $27.88 | 4,600 | — | — |
| 1993-07-26 | $28.00 | $28.00 | 5,700 | — | — |
| 1993-07-23 | $28.13 | $28.13 | 115,900 | — | — |
| 1993-07-22 | $29.25 | $29.25 | 5,000 | — | — |
| 1993-07-21 | $29.88 | $29.88 | 3,600 | — | — |
| 1993-07-20 | $29.88 | $29.88 | 3,800 | — | — |
| 1993-07-19 | $29.88 | $29.88 | 15,300 | — | — |
| 1993-07-16 | $29.88 | $29.88 | 18,800 | — | — |
| 1993-07-15 | $29.25 | $29.25 | 6,500 | — | — |
| 1993-07-14 | $28.25 | $28.25 | 4,600 | — | — |
| 1993-07-13 | $27.75 | $27.75 | 4,100 | — | — |
| 1993-07-12 | $27.75 | $27.75 | 13,100 | — | — |
| 1993-07-09 | $28.13 | $28.13 | 14,000 | — | — |
| 1993-07-08 | $27.75 | $27.75 | 1,200 | — | — |
| 1993-07-07 | $27.75 | $27.75 | 10,200 | — | — |
| 1993-07-06 | $27.88 | $27.88 | 6,200 | — | — |
| 1993-07-02 | $28.00 | $28.00 | 4,100 | — | — |
| 1993-07-01 | $28.00 | $28.00 | 5,100 | — | — |
| 1993-06-30 | $27.75 | $27.75 | 3,600 | — | — |
| 1993-06-29 | $27.75 | $27.75 | 9,200 | — | — |
| 1993-06-28 | $28.25 | $28.25 | 3,000 | — | — |
| 1993-06-25 | $28.25 | $28.25 | 24,500 | — | — |
| 1993-06-24 | $28.00 | $28.00 | 10,500 | — | — |
| 1993-06-23 | $28.25 | $28.25 | 28,900 | — | — |
| 1993-06-22 | $27.88 | $27.88 | 21,300 | — | — |
| 1993-06-21 | $27.50 | $27.50 | 3,400 | — | — |
| 1993-06-18 | $27.75 | $27.75 | 4,600 | — | — |
| 1993-06-17 | $27.88 | $27.88 | 8,000 | — | — |
| 1993-06-16 | $27.63 | $27.62 | 9,400 | — | — |
| 1993-06-15 | $27.50 | $27.50 | 73,700 | — | — |
| 1993-06-14 | $27.38 | $27.38 | 48,900 | — | — |
| 1993-06-11 | $27.13 | $27.12 | 5,500 | — | — |
| 1993-06-10 | $27.00 | $27.00 | 27,400 | — | — |
| 1993-06-09 | $26.75 | $26.75 | 8,300 | — | — |
| 1993-06-08 | $27.00 | $27.00 | 4,400 | — | — |
| 1993-06-07 | $26.88 | $26.88 | 9,400 | — | — |
| 1993-06-04 | $27.13 | $27.12 | 10,600 | — | — |
| 1993-06-03 | $27.25 | $27.25 | 21,200 | — | — |
| 1993-06-02 | $27.38 | $27.38 | 23,100 | — | — |
| 1993-06-01 | $26.88 | $26.88 | 14,400 | — | — |
| 1993-05-28 | $26.75 | $26.75 | 10,600 | — | — |
| 1993-05-27 | $26.50 | $26.50 | 5,600 | — | — |
| 1993-05-26 | $26.25 | $26.25 | 1,500 | — | — |
| 1993-05-25 | $26.50 | $26.50 | 1,200 | — | — |
| 1993-05-24 | $26.25 | $26.25 | 17,000 | — | — |
| 1993-05-21 | $26.25 | $26.25 | 11,100 | — | — |
| 1993-05-20 | $25.25 | $25.25 | 12,700 | — | — |
| 1993-05-19 | $25.00 | $25.00 | 16,000 | — | — |
| 1993-05-18 | $25.38 | $25.37 | 2,900 | — | — |
| 1993-05-17 | $25.75 | $25.75 | 6,800 | — | — |
| 1993-05-14 | $26.00 | $26.00 | 500 | — | — |
| 1993-05-13 | $26.00 | $26.00 | 43,900 | — | — |
| 1993-05-12 | $25.88 | $25.87 | 12,900 | — | — |
| 1993-05-11 | $26.00 | $26.00 | 5,400 | — | — |
| 1993-05-10 | $25.75 | $25.75 | 67,900 | — | — |
| 1993-05-07 | $26.75 | $26.75 | 14,800 | — | — |
| 1993-05-06 | $27.00 | $27.00 | 24,400 | — | — |
| 1993-05-05 | $26.50 | $26.50 | 76,400 | — | — |
| 1993-05-04 | $25.88 | $25.87 | 26,000 | — | — |
| 1993-05-03 | $25.25 | $25.25 | 40,200 | — | — |
| 1993-04-30 | $24.88 | $24.88 | 50,500 | — | — |
| 1993-04-29 | $24.00 | $24.00 | 1,800 | — | — |
| 1993-04-28 | $24.25 | $24.25 | 500 | — | — |
| 1993-04-27 | $24.13 | $24.12 | 4,400 | — | — |
| 1993-04-26 | $24.00 | $24.00 | 3,000 | — | — |
| 1993-04-23 | $24.13 | $24.12 | 47,700 | — | — |
| 1993-04-22 | $23.88 | $23.87 | 8,100 | — | — |
| 1993-04-21 | $23.88 | $23.87 | 7,600 | — | — |
| 1993-04-20 | $23.88 | $23.87 | 8,300 | — | — |
| 1993-04-19 | $23.75 | $23.75 | 4,000 | — | — |
| 1993-04-16 | $23.63 | $23.63 | 21,400 | — | — |
| 1993-04-15 | $24.50 | $24.50 | 5,700 | — | — |
| 1993-04-14 | $24.50 | $24.50 | 17,400 | — | — |
| 1993-04-13 | $25.00 | $25.00 | 2,500 | — | — |
| 1993-04-12 | $25.13 | $25.12 | 2,000 | — | — |
| 1993-04-08 | $25.00 | $25.00 | 11,500 | — | — |
| 1993-04-07 | $25.00 | $25.00 | 44,500 | — | — |
| 1993-04-06 | $25.00 | $25.00 | 5,600 | — | — |
| 1993-04-05 | $24.63 | $24.62 | 9,700 | — | — |
| 1993-04-02 | $25.00 | $25.00 | 43,000 | — | — |
| 1993-04-01 | $25.38 | $25.37 | 15,400 | — | — |
| 1993-03-31 | $24.38 | $24.37 | 11,000 | — | — |
| 1993-03-30 | $24.13 | $24.12 | 7,200 | — | — |
| 1993-03-29 | $24.13 | $24.12 | 23,400 | — | — |
| 1993-03-26 | $23.75 | $23.75 | 3,700 | — | — |
| 1993-03-25 | $23.50 | $23.50 | 6,200 | — | — |
| 1993-03-24 | $23.88 | $23.87 | 1,000 | — | — |
| 1993-03-23 | $24.00 | $24.00 | 3,700 | — | — |
| 1993-03-22 | $24.00 | $24.00 | 2,900 | — | — |
| 1993-03-19 | $24.00 | $24.00 | 18,800 | — | — |
| 1993-03-18 | $24.00 | $24.00 | 200 | — | — |
| 1993-03-17 | $24.00 | $24.00 | 1,700 | — | — |
| 1993-03-16 | $24.25 | $24.25 | 15,800 | — | — |
| 1993-03-15 | $24.25 | $24.25 | 21,100 | — | — |
| 1993-03-12 | $24.13 | $24.12 | 22,700 | — | — |
| 1993-03-11 | $24.13 | $24.12 | 24,000 | — | — |
| 1993-03-10 | $24.38 | $24.37 | 36,800 | — | — |
| 1993-03-09 | $23.63 | $23.63 | 13,700 | — | — |
| 1993-03-08 | $23.50 | $23.50 | 5,800 | — | — |
| 1993-03-05 | $22.88 | $22.88 | 17,700 | — | — |
| 1993-03-04 | $22.88 | $22.88 | 14,400 | — | — |
| 1993-03-03 | $22.88 | $22.88 | 16,000 | — | — |
| 1993-03-02 | $22.63 | $22.63 | 11,800 | — | — |
| 1993-03-01 | $22.63 | $22.63 | 16,400 | — | — |
| 1993-02-26 | $22.25 | $22.25 | 5,500 | — | — |
| 1993-02-25 | $22.00 | $22.00 | 3,600 | — | — |
| 1993-02-24 | $21.88 | $21.87 | 1,400 | — | — |
| 1993-02-23 | $22.13 | $22.12 | 3,900 | — | — |
| 1993-02-22 | $21.63 | $21.62 | 21,900 | — | — |
| 1993-02-19 | $21.38 | $21.37 | 17,300 | — | — |
| 1993-02-18 | $21.25 | $21.25 | 27,200 | — | — |
| 1993-02-17 | $21.25 | $21.25 | 11,000 | — | — |
| 1993-02-16 | $21.13 | $21.13 | 32,000 | — | — |
| 1993-02-12 | $21.50 | $21.50 | 700 | — | — |
| 1993-02-11 | $21.25 | $21.25 | 2,900 | — | — |
| 1993-02-10 | $21.25 | $21.25 | 9,800 | — | — |
| 1993-02-09 | $21.25 | $21.25 | 100 | — | — |
| 1993-02-08 | $21.25 | $21.25 | 10,800 | — | — |
| 1993-02-05 | $21.00 | $21.00 | 83,000 | — | — |
| 1993-02-04 | $21.00 | $21.00 | 35,900 | — | — |
| 1993-02-03 | $21.25 | $21.25 | 8,800 | — | — |
| 1993-02-02 | $21.13 | $21.13 | 48,900 | — | — |
| 1993-02-01 | $21.25 | $21.25 | 47,000 | — | — |
| 1993-01-29 | $21.63 | $21.62 | 28,200 | — | — |
| 1993-01-28 | $22.25 | $22.25 | 4,300 | — | — |
| 1993-01-27 | $22.63 | $22.63 | 3,700 | — | — |
| 1993-01-26 | $22.75 | $22.75 | 20,700 | — | — |
| 1993-01-25 | $22.88 | $22.88 | 6,600 | — | — |
| 1993-01-22 | $22.88 | $22.88 | 7,500 | — | — |
| 1993-01-21 | $22.88 | $22.88 | 6,400 | — | — |
| 1993-01-20 | $23.25 | $23.25 | 2,000 | — | — |
| 1993-01-19 | $23.13 | $23.13 | 16,500 | — | — |
| 1993-01-18 | $22.88 | $22.88 | 10,200 | — | — |
| 1993-01-15 | $21.75 | $21.75 | 17,000 | — | — |
| 1993-01-14 | $22.00 | $22.00 | 10,200 | — | — |
| 1993-01-13 | $22.13 | $22.12 | 5,800 | — | — |
| 1993-01-12 | $21.63 | $21.62 | 13,100 | — | — |
| 1993-01-11 | $21.25 | $21.25 | 3,700 | — | — |
| 1993-01-08 | $21.25 | $21.25 | 4,300 | — | — |
| 1993-01-07 | $21.50 | $21.50 | 59,500 | — | — |
| 1993-01-06 | $21.13 | $21.13 | 1,100 | — | — |
| 1993-01-05 | $21.25 | $21.25 | 39,800 | — | — |
| 1993-01-04 | $21.75 | $21.75 | 5,000 | — | — |