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
- 1970-01-02 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 | $37.13 | $309.74 | 145,600 | — | — |
| 1993-12-30 | $37.75 | $314.96 | 217,600 | — | — |
| 1993-12-29 | $38.13 | $318.08 | 311,000 | — | — |
| 1993-12-28 | $38.00 | $317.04 | 276,900 | — | — |
| 1993-12-27 | $37.63 | $313.91 | 175,300 | — | — |
| 1993-12-23 | $37.63 | $313.91 | 187,600 | — | — |
| 1993-12-22 | $37.63 | $313.91 | 342,200 | — | — |
| 1993-12-21 | $37.25 | $310.78 | 175,900 | — | — |
| 1993-12-20 | $37.38 | $311.83 | 477,400 | — | — |
| 1993-12-17 | $37.00 | $308.70 | 512,300 | — | — |
| 1993-12-16 | $37.00 | $308.70 | 435,800 | — | — |
| 1993-12-15 | $36.38 | $303.48 | 322,400 | — | — |
| 1993-12-14 | $36.38 | $303.48 | 278,000 | — | — |
| 1993-12-13 | $36.38 | $303.48 | 323,000 | — | — |
| 1993-12-10 | $36.25 | $302.44 | 145,700 | — | — |
| 1993-12-09 | $36.25 | $302.44 | 279,500 | — | — |
| 1993-12-08 | $36.25 | $302.44 | 255,200 | — | — |
| 1993-12-07 | $36.50 | $304.53 | 354,700 | — | — |
| 1993-12-06 | $36.50 | $304.53 | 230,100 | — | — |
| 1993-12-03 | $35.88 | $299.31 | 294,300 | — | — |
| 1993-12-02 | $36.00 | $300.36 | 123,500 | — | — |
| 1993-12-01 | $36.25 | $302.44 | 243,100 | — | — |
| 1993-11-30 | $36.13 | $301.40 | 142,500 | — | — |
| 1993-11-29 | $36.50 | $304.53 | 240,000 | — | — |
| 1993-11-26 | $36.25 | $302.44 | 28,900 | — | — |
| 1993-11-24 | $36.25 | $302.44 | 82,500 | — | — |
| 1993-11-23 | $36.25 | $302.44 | 376,700 | — | — |
| 1993-11-22 | $35.88 | $299.31 | 241,900 | — | — |
| 1993-11-19 | $36.13 | $301.40 | 282,400 | — | — |
| 1993-11-18 | $36.38 | $303.48 | 398,900 | — | — |
| 1993-11-17 | $36.25 | $302.44 | 222,000 | — | — |
| 1993-11-16 | $36.13 | $301.40 | 328,400 | — | — |
| 1993-11-15 | $35.25 | $294.10 | 211,300 | — | — |
| 1993-11-12 | $35.75 | $298.27 | 29,400 | — | — |
| 1993-11-11 | $35.13 | $293.06 | 202,800 | — | — |
| 1993-11-10 | $35.75 | $298.27 | 435,500 | — | — |
| 1993-11-09 | $35.25 | $294.10 | 195,700 | — | — |
| 1993-11-08 | $35.25 | $294.10 | 847,900 | — | — |
| 1993-11-05 | $35.50 | $296.18 | 1,341,300 | — | — |
| 1993-11-04 | $35.38 | $295.14 | 1,296,600 | — | — |
| 1993-11-03 | $36.88 | $302.65 | 510,000 | — | — |
| 1993-11-02 | $37.75 | $309.83 | 199,800 | — | — |
| 1993-11-01 | $38.38 | $314.96 | 140,500 | — | — |
| 1993-10-29 | $38.50 | $315.99 | 134,800 | — | — |
| 1993-10-28 | $38.50 | $315.99 | 218,000 | — | — |
| 1993-10-27 | $38.63 | $317.01 | 271,800 | — | — |
| 1993-10-26 | $38.50 | $315.99 | 104,900 | — | — |
| 1993-10-25 | $38.38 | $314.96 | 49,400 | — | — |
| 1993-10-22 | $38.63 | $317.01 | 163,900 | — | — |
| 1993-10-21 | $39.00 | $320.09 | 120,500 | — | — |
| 1993-10-20 | $39.38 | $323.17 | 379,000 | — | — |
| 1993-10-19 | $39.50 | $324.19 | 332,000 | — | — |
| 1993-10-18 | $39.13 | $321.12 | 394,200 | — | — |
| 1993-10-15 | $39.00 | $320.09 | 565,300 | — | — |
| 1993-10-14 | $38.50 | $315.99 | 270,300 | — | — |
| 1993-10-13 | $38.00 | $311.88 | 285,600 | — | — |
| 1993-10-12 | $38.00 | $311.88 | 372,800 | — | — |
| 1993-10-11 | $37.75 | $309.83 | 87,600 | — | — |
| 1993-10-08 | $38.00 | $311.88 | 387,200 | — | — |
| 1993-10-07 | $37.88 | $310.86 | 68,800 | — | — |
| 1993-10-06 | $38.00 | $311.88 | 356,400 | — | — |
| 1993-10-05 | $37.38 | $306.75 | 323,600 | — | — |
| 1993-10-04 | $37.75 | $309.83 | 148,000 | — | — |
| 1993-10-01 | $38.13 | $312.91 | 181,800 | — | — |
| 1993-09-30 | $38.50 | $315.99 | 177,800 | — | — |
| 1993-09-29 | $38.38 | $314.96 | 144,200 | — | — |
| 1993-09-28 | $38.88 | $319.06 | 123,600 | — | — |
| 1993-09-27 | $39.00 | $320.09 | 374,700 | — | — |
| 1993-09-24 | $38.38 | $314.96 | 248,000 | — | — |
| 1993-09-23 | $38.38 | $314.96 | 161,800 | — | — |
| 1993-09-22 | $38.63 | $317.01 | 262,400 | — | — |
| 1993-09-21 | $38.75 | $318.04 | 238,700 | — | — |
| 1993-09-20 | $39.25 | $322.14 | 413,300 | — | — |
| 1993-09-17 | $39.88 | $327.27 | 602,500 | — | — |
| 1993-09-16 | $39.88 | $327.27 | 249,200 | — | — |
| 1993-09-15 | $39.88 | $327.27 | 316,200 | — | — |
| 1993-09-14 | $40.00 | $328.30 | 176,400 | — | — |
| 1993-09-13 | $40.13 | $329.32 | 200,400 | — | — |
| 1993-09-10 | $39.88 | $327.27 | 193,200 | — | — |
| 1993-09-09 | $39.13 | $321.12 | 224,200 | — | — |
| 1993-09-08 | $39.13 | $321.12 | 252,100 | — | — |
| 1993-09-07 | $38.75 | $318.04 | 123,100 | — | — |
| 1993-09-03 | $38.63 | $317.01 | 201,100 | — | — |
| 1993-09-02 | $38.50 | $315.99 | 179,900 | — | — |
| 1993-09-01 | $38.50 | $315.99 | 226,000 | — | — |
| 1993-08-31 | $38.75 | $318.04 | 218,400 | — | — |
| 1993-08-30 | $38.75 | $318.04 | 389,100 | — | — |
| 1993-08-27 | $38.63 | $317.01 | 247,800 | — | — |
| 1993-08-26 | $38.50 | $315.99 | 143,500 | — | — |
| 1993-08-25 | $38.38 | $314.96 | 116,800 | — | — |
| 1993-08-24 | $38.00 | $311.88 | 260,700 | — | — |
| 1993-08-23 | $38.00 | $311.88 | 122,200 | — | — |
| 1993-08-20 | $38.00 | $311.88 | 367,500 | — | — |
| 1993-08-19 | $37.88 | $310.86 | 112,200 | — | — |
| 1993-08-18 | $37.75 | $309.83 | 127,900 | — | — |
| 1993-08-17 | $37.63 | $308.81 | 96,200 | — | — |
| 1993-08-16 | $37.88 | $310.86 | 245,600 | — | — |
| 1993-08-13 | $37.75 | $309.83 | 115,900 | — | — |
| 1993-08-12 | $38.00 | $311.88 | 112,200 | — | — |
| 1993-08-11 | $38.13 | $312.91 | 154,100 | — | — |
| 1993-08-10 | $38.00 | $311.88 | 514,200 | — | — |
| 1993-08-09 | $38.13 | $312.91 | 87,600 | — | — |
| 1993-08-06 | $38.00 | $311.88 | 97,800 | — | — |
| 1993-08-05 | $38.00 | $311.88 | 935,100 | — | — |
| 1993-08-04 | $37.75 | $309.83 | 1,247,200 | — | — |
| 1993-08-03 | $38.25 | $309.01 | 450,700 | — | — |
| 1993-08-02 | $38.50 | $311.03 | 472,800 | — | — |
| 1993-07-30 | $38.38 | $310.02 | 136,900 | — | — |
| 1993-07-29 | $38.25 | $309.01 | 526,500 | — | — |
| 1993-07-28 | $38.13 | $308.00 | 108,800 | — | — |
| 1993-07-27 | $38.13 | $308.00 | 150,900 | — | — |
| 1993-07-26 | $38.25 | $309.01 | 404,100 | — | — |
| 1993-07-23 | $37.88 | $305.98 | 136,800 | — | — |
| 1993-07-22 | $37.88 | $305.98 | 198,600 | — | — |
| 1993-07-21 | $37.75 | $304.97 | 136,400 | — | — |
| 1993-07-20 | $37.88 | $305.98 | 143,300 | — | — |
| 1993-07-19 | $38.25 | $309.01 | 202,000 | — | — |
| 1993-07-16 | $38.00 | $306.99 | 221,700 | — | — |
| 1993-07-15 | $37.88 | $305.98 | 193,800 | — | — |
| 1993-07-14 | $37.75 | $304.97 | 140,700 | — | — |
| 1993-07-13 | $37.75 | $304.97 | 148,700 | — | — |
| 1993-07-12 | $37.75 | $304.97 | 194,100 | — | — |
| 1993-07-09 | $37.75 | $304.97 | 236,100 | — | — |
| 1993-07-08 | $37.63 | $303.96 | 221,700 | — | — |
| 1993-07-07 | $37.63 | $303.96 | 128,300 | — | — |
| 1993-07-06 | $37.63 | $303.96 | 137,000 | — | — |
| 1993-07-02 | $37.50 | $302.95 | 126,500 | — | — |
| 1993-07-01 | $37.50 | $302.95 | 169,800 | — | — |
| 1993-06-30 | $37.75 | $304.97 | 184,000 | — | — |
| 1993-06-29 | $37.75 | $304.97 | 132,900 | — | — |
| 1993-06-28 | $37.63 | $303.96 | 161,700 | — | — |
| 1993-06-25 | $37.00 | $298.91 | 95,400 | — | — |
| 1993-06-24 | $36.88 | $297.90 | 152,000 | — | — |
| 1993-06-23 | $36.63 | $295.88 | 164,700 | — | — |
| 1993-06-22 | $36.50 | $294.87 | 261,300 | — | — |
| 1993-06-21 | $36.50 | $294.87 | 158,900 | — | — |
| 1993-06-18 | $36.13 | $291.84 | 418,500 | — | — |
| 1993-06-17 | $36.38 | $293.86 | 156,100 | — | — |
| 1993-06-16 | $36.25 | $292.85 | 298,100 | — | — |
| 1993-06-15 | $36.38 | $293.86 | 143,800 | — | — |
| 1993-06-14 | $36.38 | $293.86 | 199,400 | — | — |
| 1993-06-11 | $36.63 | $295.88 | 146,300 | — | — |
| 1993-06-10 | $36.38 | $293.86 | 140,100 | — | — |
| 1993-06-09 | $36.38 | $293.86 | 225,700 | — | — |
| 1993-06-08 | $36.00 | $290.83 | 191,000 | — | — |
| 1993-06-07 | $36.00 | $290.83 | 173,500 | — | — |
| 1993-06-04 | $35.63 | $287.80 | 178,500 | — | — |
| 1993-06-03 | $35.63 | $287.80 | 365,400 | — | — |
| 1993-06-02 | $35.38 | $285.78 | 297,400 | — | — |
| 1993-06-01 | $35.00 | $282.75 | 281,600 | — | — |
| 1993-05-28 | $34.50 | $278.72 | 147,100 | — | — |
| 1993-05-27 | $34.63 | $279.72 | 171,600 | — | — |
| 1993-05-26 | $35.00 | $282.75 | 620,800 | — | — |
| 1993-05-25 | $34.75 | $280.73 | 119,700 | — | — |
| 1993-05-24 | $34.75 | $280.73 | 174,500 | — | — |
| 1993-05-21 | $34.50 | $278.72 | 319,200 | — | — |
| 1993-05-20 | $34.75 | $280.73 | 268,100 | — | — |
| 1993-05-19 | $34.63 | $279.72 | 435,600 | — | — |
| 1993-05-18 | $33.75 | $272.66 | 311,900 | — | — |
| 1993-05-17 | $33.75 | $272.66 | 215,000 | — | — |
| 1993-05-14 | $34.00 | $274.68 | 264,900 | — | — |
| 1993-05-13 | $34.00 | $274.68 | 454,500 | — | — |
| 1993-05-12 | $35.25 | $284.77 | 146,500 | — | — |
| 1993-05-11 | $35.75 | $288.81 | 101,200 | — | — |
| 1993-05-10 | $36.13 | $291.84 | 206,700 | — | — |
| 1993-05-07 | $35.75 | $288.81 | 168,900 | — | — |
| 1993-05-06 | $36.25 | $292.85 | 404,200 | — | — |
| 1993-05-05 | $36.25 | $292.85 | 521,600 | — | — |
| 1993-05-04 | $36.38 | $293.86 | 444,000 | — | — |
| 1993-05-03 | $37.25 | $296.08 | 255,200 | — | — |
| 1993-04-30 | $37.13 | $295.09 | 111,600 | — | — |
| 1993-04-29 | $37.25 | $296.08 | 237,100 | — | — |
| 1993-04-28 | $37.00 | $294.10 | 397,300 | — | — |
| 1993-04-27 | $37.13 | $295.09 | 302,200 | — | — |
| 1993-04-26 | $37.25 | $296.08 | 142,500 | — | — |
| 1993-04-23 | $37.00 | $294.10 | 262,700 | — | — |
| 1993-04-22 | $37.25 | $296.08 | 451,800 | — | — |
| 1993-04-21 | $37.50 | $298.07 | 104,000 | — | — |
| 1993-04-20 | $37.63 | $299.07 | 140,600 | — | — |
| 1993-04-19 | $38.13 | $303.04 | 198,900 | — | — |
| 1993-04-16 | $38.25 | $304.03 | 286,500 | — | — |
| 1993-04-15 | $37.75 | $300.06 | 145,900 | — | — |
| 1993-04-14 | $37.75 | $300.06 | 211,400 | — | — |
| 1993-04-13 | $38.25 | $304.03 | 343,100 | — | — |
| 1993-04-12 | $37.63 | $299.07 | 279,700 | — | — |
| 1993-04-08 | $36.50 | $290.12 | 153,500 | — | — |
| 1993-04-07 | $36.63 | $291.12 | 141,900 | — | — |
| 1993-04-06 | $36.50 | $290.12 | 194,300 | — | — |
| 1993-04-05 | $36.38 | $289.13 | 164,400 | — | — |
| 1993-04-02 | $36.13 | $287.14 | 400,100 | — | — |
| 1993-04-01 | $36.63 | $291.12 | 176,300 | — | — |
| 1993-03-31 | $36.88 | $293.10 | 190,500 | — | — |
| 1993-03-30 | $36.75 | $292.11 | 271,200 | — | — |
| 1993-03-29 | $36.75 | $292.11 | 159,000 | — | — |
| 1993-03-26 | $36.50 | $290.12 | 287,500 | — | — |
| 1993-03-25 | $36.38 | $289.13 | 386,000 | — | — |
| 1993-03-24 | $36.38 | $289.13 | 374,800 | — | — |
| 1993-03-23 | $36.00 | $286.15 | 249,500 | — | — |
| 1993-03-22 | $36.00 | $286.15 | 166,100 | — | — |
| 1993-03-19 | $36.38 | $289.13 | 391,000 | — | — |
| 1993-03-18 | $35.75 | $284.16 | 227,400 | — | — |
| 1993-03-17 | $35.63 | $283.17 | 207,000 | — | — |
| 1993-03-16 | $35.63 | $283.17 | 198,400 | — | — |
| 1993-03-15 | $35.63 | $283.17 | 148,500 | — | — |
| 1993-03-12 | $35.75 | $284.16 | 307,500 | — | — |
| 1993-03-11 | $36.00 | $286.15 | 256,300 | — | — |
| 1993-03-10 | $36.13 | $287.14 | 23,700 | — | — |
| 1993-03-09 | $35.88 | $285.16 | 199,800 | — | — |
| 1993-03-08 | $36.00 | $286.15 | 308,900 | — | — |
| 1993-03-05 | $35.88 | $285.16 | 444,000 | — | — |
| 1993-03-04 | $36.00 | $286.15 | 174,000 | — | — |
| 1993-03-03 | $35.75 | $284.16 | 289,100 | — | — |
| 1993-03-02 | $35.88 | $285.16 | 320,300 | — | — |
| 1993-03-01 | $35.25 | $280.19 | 379,500 | — | — |
| 1993-02-26 | $35.63 | $283.17 | 237,700 | — | — |
| 1993-02-25 | $36.00 | $286.15 | 127,300 | — | — |
| 1993-02-24 | $36.13 | $287.14 | 260,000 | — | — |
| 1993-02-23 | $36.00 | $286.15 | 278,800 | — | — |
| 1993-02-22 | $36.00 | $286.15 | 488,200 | — | — |
| 1993-02-19 | $35.13 | $279.19 | 464,800 | — | — |
| 1993-02-18 | $34.63 | $275.22 | 341,100 | — | — |
| 1993-02-17 | $34.25 | $272.24 | 260,600 | — | — |
| 1993-02-16 | $34.13 | $271.24 | 198,700 | — | — |
| 1993-02-12 | $34.13 | $271.24 | 266,100 | — | — |
| 1993-02-11 | $34.25 | $272.24 | 337,200 | — | — |
| 1993-02-10 | $34.38 | $273.23 | 312,800 | — | — |
| 1993-02-09 | $34.38 | $273.23 | 396,700 | — | — |
| 1993-02-08 | $34.63 | $275.22 | 376,900 | — | — |
| 1993-02-05 | $34.50 | $274.23 | 736,600 | — | — |
| 1993-02-04 | $34.50 | $274.23 | 576,500 | — | — |
| 1993-02-03 | $34.88 | $272.44 | 463,900 | — | — |
| 1993-02-02 | $34.25 | $267.56 | 242,600 | — | — |
| 1993-02-01 | $34.13 | $266.58 | 306,900 | — | — |
| 1993-01-29 | $33.88 | $264.63 | 146,300 | — | — |
| 1993-01-28 | $33.88 | $264.63 | 247,500 | — | — |
| 1993-01-27 | $33.63 | $262.67 | 404,600 | — | — |
| 1993-01-26 | $33.50 | $261.70 | 305,500 | — | — |
| 1993-01-25 | $33.38 | $260.72 | 284,500 | — | — |
| 1993-01-22 | $33.25 | $259.74 | 288,200 | — | — |
| 1993-01-21 | $33.50 | $261.70 | 176,500 | — | — |
| 1993-01-20 | $33.13 | $258.77 | 159,200 | — | — |
| 1993-01-19 | $33.13 | $258.77 | 215,800 | — | — |
| 1993-01-18 | $33.13 | $258.77 | 89,900 | — | — |
| 1993-01-15 | $33.00 | $257.79 | 368,200 | — | — |
| 1993-01-14 | $33.13 | $258.77 | 212,700 | — | — |
| 1993-01-13 | $33.13 | $258.77 | 206,300 | — | — |
| 1993-01-12 | $32.75 | $255.84 | 388,300 | — | — |
| 1993-01-11 | $32.75 | $255.84 | 231,300 | — | — |
| 1993-01-08 | $32.13 | $250.95 | 177,400 | — | — |
| 1993-01-07 | $32.63 | $254.86 | 309,800 | — | — |
| 1993-01-06 | $33.00 | $257.79 | 198,700 | — | — |
| 1993-01-05 | $32.88 | $256.81 | 119,400 | — | — |
| 1993-01-04 | $33.13 | $258.77 | 172,200 | — | — |