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
- 1992-04-07 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 | $43.33 | $43.33 | 5,160 | — | — |
| 1993-12-30 | $41.67 | $41.67 | 4,785 | — | — |
| 1993-12-29 | $43.33 | $43.33 | 615 | — | — |
| 1993-12-28 | $48.33 | $48.33 | 690 | — | — |
| 1993-12-27 | $43.33 | $43.33 | 2,460 | — | — |
| 1993-12-23 | $46.67 | $46.67 | 1,560 | — | — |
| 1993-12-22 | $43.33 | $43.33 | 13,230 | — | — |
| 1993-12-21 | $43.33 | $43.33 | 840 | — | — |
| 1993-12-20 | $46.67 | $46.67 | 2,085 | — | — |
| 1993-12-17 | $45.00 | $45.00 | 2,265 | — | — |
| 1993-12-16 | $45.83 | $45.83 | 2,370 | — | — |
| 1993-12-15 | $46.67 | $46.67 | 1,530 | — | — |
| 1993-12-14 | $45.00 | $45.00 | 3,540 | — | — |
| 1993-12-13 | $46.67 | $46.67 | 2,445 | — | — |
| 1993-12-10 | $46.67 | $46.67 | 615 | — | — |
| 1993-12-09 | $50.00 | $50.00 | 3,255 | — | — |
| 1993-12-08 | $50.00 | $50.00 | 2,895 | — | — |
| 1993-12-07 | $46.67 | $46.67 | 1,920 | — | — |
| 1993-12-06 | $48.33 | $48.33 | 8,610 | — | — |
| 1993-12-03 | $50.00 | $50.00 | 60 | — | — |
| 1993-12-02 | $48.33 | $48.33 | 720 | — | — |
| 1993-12-01 | $48.33 | $48.33 | 1,890 | — | — |
| 1993-11-30 | $50.00 | $50.00 | 2,220 | — | — |
| 1993-11-29 | $48.33 | $48.33 | 4,560 | — | — |
| 1993-11-26 | $50.00 | $50.00 | 495 | — | — |
| 1993-11-24 | $48.33 | $48.33 | 495 | — | — |
| 1993-11-23 | $48.33 | $48.33 | 90 | — | — |
| 1993-11-22 | $51.67 | $51.67 | 2,280 | — | — |
| 1993-11-19 | $50.00 | $50.00 | 2,055 | — | — |
| 1993-11-18 | $50.00 | $50.00 | 3,780 | — | — |
| 1993-11-17 | $55.00 | $55.00 | 16,185 | — | — |
| 1993-11-16 | $51.67 | $51.67 | 1,380 | — | — |
| 1993-11-15 | $51.67 | $51.67 | 1,035 | — | — |
| 1993-11-12 | $51.67 | $51.67 | 1,770 | — | — |
| 1993-11-11 | $55.00 | $55.00 | 270 | — | — |
| 1993-11-10 | $55.00 | $55.00 | 7,695 | — | — |
| 1993-11-09 | $56.67 | $56.67 | 8,925 | — | — |
| 1993-11-08 | $53.33 | $53.33 | 4,470 | — | — |
| 1993-11-05 | $53.33 | $53.33 | 840 | — | — |
| 1993-11-04 | $48.33 | $48.33 | 1,140 | — | — |
| 1993-11-03 | $51.67 | $51.67 | 6,390 | — | — |
| 1993-11-02 | $50.00 | $50.00 | 2,820 | — | — |
| 1993-11-01 | $50.00 | $50.00 | 1,725 | — | — |
| 1993-10-29 | $51.67 | $51.67 | 1,485 | — | — |
| 1993-10-28 | $48.33 | $48.33 | 7,320 | — | — |
| 1993-10-27 | $55.00 | $55.00 | 13,440 | — | — |
| 1993-10-26 | $55.00 | $55.00 | 25,275 | — | — |
| 1993-10-25 | $48.33 | $48.33 | 4,590 | — | — |
| 1993-10-22 | $53.33 | $53.33 | 2,445 | — | — |
| 1993-10-21 | $53.33 | $53.33 | 3,705 | — | — |
| 1993-10-20 | $53.33 | $53.33 | 18,345 | — | — |
| 1993-10-19 | $58.33 | $58.33 | 750 | — | — |
| 1993-10-18 | $61.67 | $61.67 | 2,235 | — | — |
| 1993-10-15 | $58.33 | $58.33 | 1,680 | — | — |
| 1993-10-14 | $58.33 | $58.33 | 1,110 | — | — |
| 1993-10-13 | $58.33 | $58.33 | 1,965 | — | — |
| 1993-10-12 | $58.33 | $58.33 | 1,050 | — | — |
| 1993-10-11 | $61.67 | $61.67 | 735 | — | — |
| 1993-10-08 | $58.33 | $58.33 | 705 | — | — |
| 1993-10-07 | $58.33 | $58.33 | 2,640 | — | — |
| 1993-10-06 | $58.33 | $58.33 | 1,035 | — | — |
| 1993-10-05 | $61.67 | $61.67 | 1,440 | — | — |
| 1993-10-04 | $60.83 | $60.83 | 1,665 | — | — |
| 1993-10-01 | $61.67 | $61.67 | 1,695 | — | — |
| 1993-09-30 | $63.33 | $63.33 | 1,710 | — | — |
| 1993-09-29 | $60.00 | $60.00 | 2,565 | — | — |
| 1993-09-28 | $63.33 | $63.33 | 1,905 | — | — |
| 1993-09-27 | $63.33 | $63.33 | 1,425 | — | — |
| 1993-09-24 | $63.33 | $63.33 | 9,000 | — | — |
| 1993-09-23 | $61.67 | $61.67 | 17,790 | — | — |
| 1993-09-22 | $55.00 | $55.00 | 705 | — | — |
| 1993-09-21 | $55.00 | $55.00 | 2,940 | — | — |
| 1993-09-20 | $56.67 | $56.67 | 1,200 | — | — |
| 1993-09-17 | $60.00 | $60.00 | 3,270 | — | — |
| 1993-09-16 | $61.67 | $61.67 | 315 | — | — |
| 1993-09-15 | $58.33 | $58.33 | 12,705 | — | — |
| 1993-09-14 | $60.00 | $60.00 | 2,715 | — | — |
| 1993-09-13 | $60.00 | $60.00 | 735 | — | — |
| 1993-09-10 | $59.17 | $59.17 | 4,320 | — | — |
| 1993-09-09 | $60.00 | $60.00 | 1,950 | — | — |
| 1993-09-08 | $56.67 | $56.67 | 3,450 | — | — |
| 1993-09-07 | $60.00 | $60.00 | 1,365 | — | — |
| 1993-09-03 | $60.00 | $60.00 | 1,095 | — | — |
| 1993-09-02 | $60.00 | $60.00 | 3,945 | — | — |
| 1993-09-01 | $60.00 | $60.00 | 6,525 | — | — |
| 1993-08-31 | $55.00 | $55.00 | 5,370 | — | — |
| 1993-08-30 | $56.67 | $56.67 | 5,400 | — | — |
| 1993-08-27 | $56.67 | $56.67 | 3,675 | — | — |
| 1993-08-26 | $61.67 | $61.67 | 8,730 | — | — |
| 1993-08-25 | $61.67 | $61.67 | 12,270 | — | — |
| 1993-08-24 | $63.33 | $63.33 | 68,025 | — | — |
| 1993-08-23 | $61.67 | $61.67 | 23,670 | — | — |
| 1993-08-20 | $53.33 | $53.33 | 22,725 | — | — |
| 1993-08-19 | $56.67 | $56.67 | 30,915 | — | — |
| 1993-08-18 | $53.33 | $53.33 | 14,760 | — | — |
| 1993-08-17 | $53.33 | $53.33 | 5,940 | — | — |
| 1993-08-16 | $51.67 | $51.67 | 60,990 | — | — |
| 1993-08-13 | $46.67 | $46.67 | 4,740 | — | — |
| 1993-08-12 | $41.67 | $41.67 | 2,340 | — | — |
| 1993-08-11 | $45.00 | $45.00 | 2,850 | — | — |
| 1993-08-10 | $43.33 | $43.33 | 1,080 | — | — |
| 1993-08-09 | $43.33 | $43.33 | 2,445 | — | — |
| 1993-08-06 | $45.00 | $45.00 | 1,365 | — | — |
| 1993-08-05 | $43.33 | $43.33 | 4,980 | — | — |
| 1993-08-04 | $45.83 | $45.83 | 6,630 | — | — |
| 1993-08-03 | $43.33 | $43.33 | 5,355 | — | — |
| 1993-08-02 | $40.00 | $40.00 | 4,575 | — | — |
| 1993-07-30 | $35.00 | $35.00 | 18,345 | — | — |
| 1993-07-29 | $39.17 | $39.17 | 4,800 | — | — |
| 1993-07-28 | $40.00 | $40.00 | 8,670 | — | — |
| 1993-07-27 | $36.67 | $36.67 | 3,330 | — | — |
| 1993-07-26 | $36.67 | $36.67 | 2,595 | — | — |
| 1993-07-23 | $38.33 | $38.33 | 1,050 | — | — |
| 1993-07-22 | $35.00 | $35.00 | 1,005 | — | — |
| 1993-07-21 | $35.00 | $35.00 | 375 | — | — |
| 1993-07-20 | $38.33 | $38.33 | 330 | — | — |
| 1993-07-19 | $35.00 | $35.00 | 3,255 | — | — |
| 1993-07-16 | $35.00 | $35.00 | 2,595 | — | — |
| 1993-07-15 | $38.33 | $38.33 | 5,340 | — | — |
| 1993-07-14 | $35.00 | $35.00 | 1,965 | — | — |
| 1993-07-13 | $38.33 | $38.33 | 162,675 | — | — |
| 1993-07-12 | $33.33 | $33.33 | 1,125 | — | — |
| 1993-07-09 | $38.33 | $38.33 | 15,570 | — | — |
| 1993-07-08 | $36.67 | $36.67 | 1,080 | — | — |
| 1993-07-07 | $38.33 | $38.33 | 945 | — | — |
| 1993-07-06 | $35.00 | $35.00 | 3,000 | — | — |
| 1993-07-02 | $35.00 | $35.00 | 4,140 | — | — |
| 1993-07-01 | $35.00 | $35.00 | 4,680 | — | — |
| 1993-06-30 | $33.33 | $33.33 | 915 | — | — |
| 1993-06-29 | $31.67 | $31.67 | 3,855 | — | — |
| 1993-06-28 | $35.00 | $35.00 | 3,510 | — | — |
| 1993-06-25 | $38.33 | $38.33 | 4,050 | — | — |
| 1993-06-24 | $36.67 | $36.67 | 2,910 | — | — |
| 1993-06-23 | $31.67 | $31.67 | 7,125 | — | — |
| 1993-06-22 | $28.33 | $28.33 | 11,235 | — | — |
| 1993-06-21 | $30.00 | $30.00 | 5,010 | — | — |
| 1993-06-18 | $31.67 | $31.67 | 1,365 | — | — |
| 1993-06-17 | $35.00 | $35.00 | 390 | — | — |
| 1993-06-16 | $35.00 | $35.00 | 1,185 | — | — |
| 1993-06-15 | $33.33 | $33.33 | 855 | — | — |
| 1993-06-14 | $35.00 | $35.00 | 330 | — | — |
| 1993-06-11 | $35.00 | $35.00 | 1,755 | — | — |
| 1993-06-10 | $36.67 | $36.67 | 4,605 | — | — |
| 1993-06-09 | $36.67 | $36.67 | 2,100 | — | — |
| 1993-06-08 | $33.33 | $33.33 | 1,275 | — | — |
| 1993-06-07 | $38.33 | $38.33 | 3,000 | — | — |
| 1993-06-04 | $35.00 | $35.00 | 5,670 | — | — |
| 1993-06-03 | $36.67 | $36.67 | 5,775 | — | — |
| 1993-06-02 | $36.67 | $36.67 | 6,690 | — | — |
| 1993-06-01 | $33.33 | $33.33 | 4,275 | — | — |
| 1993-05-28 | $31.67 | $31.67 | 540 | — | — |
| 1993-05-27 | $31.67 | $31.67 | 2,160 | — | — |
| 1993-05-26 | $31.67 | $31.67 | 915 | — | — |
| 1993-05-25 | $33.33 | $33.33 | 885 | — | — |
| 1993-05-24 | $34.17 | $34.17 | 1,395 | — | — |
| 1993-05-21 | $35.00 | $35.00 | 1,500 | — | — |
| 1993-05-20 | $31.67 | $31.67 | 855 | — | — |
| 1993-05-19 | $35.00 | $35.00 | 945 | — | — |
| 1993-05-18 | $31.67 | $31.67 | 75 | — | — |
| 1993-05-17 | $35.00 | $35.00 | 1,620 | — | — |
| 1993-05-14 | $35.00 | $35.00 | 1,380 | — | — |
| 1993-05-13 | $33.33 | $33.33 | 1,365 | — | — |
| 1993-05-12 | $33.33 | $33.33 | 3,330 | — | — |
| 1993-05-11 | $35.00 | $35.00 | 3,420 | — | — |
| 1993-05-10 | $30.00 | $30.00 | 5,130 | — | — |
| 1993-05-07 | $33.33 | $33.33 | 3,690 | — | — |
| 1993-05-06 | $31.67 | $31.67 | 8,250 | — | — |
| 1993-05-05 | $25.83 | $25.83 | 3,885 | — | — |
| 1993-05-04 | $26.67 | $26.67 | 4,380 | — | — |
| 1993-05-03 | $28.33 | $28.33 | 2,115 | — | — |
| 1993-04-30 | $27.50 | $27.50 | 5,820 | — | — |
| 1993-04-29 | $28.33 | $28.33 | 3,045 | — | — |
| 1993-04-28 | $30.00 | $30.00 | 2,655 | — | — |
| 1993-04-27 | $28.33 | $28.33 | 3,285 | — | — |
| 1993-04-26 | $28.33 | $28.33 | 975 | — | — |
| 1993-04-23 | $28.33 | $28.33 | 5,550 | — | — |
| 1993-04-22 | $28.33 | $28.33 | 5,115 | — | — |
| 1993-04-21 | $25.83 | $25.83 | 7,035 | — | — |
| 1993-04-20 | $25.83 | $25.83 | 4,950 | — | — |
| 1993-04-19 | $28.33 | $28.33 | 9,765 | — | — |
| 1993-04-16 | $25.83 | $25.83 | 9,120 | — | — |
| 1993-04-15 | $28.33 | $28.33 | 13,365 | — | — |
| 1993-04-14 | $26.67 | $26.67 | 12,045 | — | — |
| 1993-04-13 | $26.04 | $26.04 | 14,400 | — | — |
| 1993-04-12 | $26.67 | $26.67 | 15,510 | — | — |
| 1993-04-08 | $26.67 | $26.67 | 13,755 | — | — |
| 1993-04-07 | $26.67 | $26.67 | 91,500 | — | — |
| 1993-04-06 | $32.50 | $32.50 | 23,475 | — | — |
| 1993-04-05 | $33.33 | $33.33 | 8,265 | — | — |
| 1993-04-02 | $35.00 | $35.00 | 11,010 | — | — |
| 1993-04-01 | $36.67 | $36.67 | 6,075 | — | — |
| 1993-03-31 | $35.00 | $35.00 | 17,985 | — | — |
| 1993-03-30 | $33.33 | $33.33 | 10,290 | — | — |
| 1993-03-29 | $35.00 | $35.00 | 13,935 | — | — |
| 1993-03-26 | $38.33 | $38.33 | 8,670 | — | — |
| 1993-03-25 | $38.33 | $38.33 | 29,190 | — | — |
| 1993-03-24 | $43.33 | $43.33 | 19,830 | — | — |
| 1993-03-23 | $43.33 | $43.33 | 2,625 | — | — |
| 1993-03-22 | $41.67 | $41.67 | 1,410 | — | — |
| 1993-03-19 | $45.00 | $45.00 | 1,620 | — | — |
| 1993-03-18 | $45.00 | $45.00 | 1,860 | — | — |
| 1993-03-17 | $43.33 | $43.33 | 2,160 | — | — |
| 1993-03-16 | $46.67 | $46.67 | 4,425 | — | — |
| 1993-03-15 | $45.00 | $45.00 | 2,415 | — | — |
| 1993-03-12 | $47.50 | $47.50 | 2,835 | — | — |
| 1993-03-11 | $46.67 | $46.67 | 1,965 | — | — |
| 1993-03-10 | $46.67 | $46.67 | 3,765 | — | — |
| 1993-03-09 | $46.67 | $46.67 | 1,215 | — | — |
| 1993-03-08 | $45.00 | $45.00 | 6,540 | — | — |
| 1993-03-05 | $46.67 | $46.67 | 3,630 | — | — |
| 1993-03-04 | $41.67 | $41.67 | 25,275 | — | — |
| 1993-03-03 | $40.00 | $40.00 | 25,605 | — | — |
| 1993-03-02 | $40.00 | $40.00 | 17,250 | — | — |
| 1993-03-01 | $40.83 | $40.83 | 12,870 | — | — |
| 1993-02-26 | $43.33 | $43.33 | 48,030 | — | — |
| 1993-02-25 | $45.00 | $45.00 | 12,090 | — | — |
| 1993-02-24 | $45.00 | $45.00 | 21,945 | — | — |
| 1993-02-23 | $45.00 | $45.00 | 16,245 | — | — |
| 1993-02-22 | $50.00 | $50.00 | 1,890 | — | — |
| 1993-02-19 | $51.67 | $51.67 | 40,905 | — | — |
| 1993-02-18 | $50.00 | $50.00 | 115,605 | — | — |
| 1993-02-17 | $58.33 | $58.33 | 7,905 | — | — |
| 1993-02-16 | $66.67 | $66.67 | 2,025 | — | — |
| 1993-02-12 | $63.33 | $63.33 | 3,105 | — | — |
| 1993-02-11 | $68.33 | $68.33 | 1,125 | — | — |
| 1993-02-10 | $66.67 | $66.67 | 4,380 | — | — |
| 1993-02-09 | $66.67 | $66.67 | 2,925 | — | — |
| 1993-02-08 | $65.00 | $65.00 | 180 | — | — |
| 1993-02-05 | $70.00 | $70.00 | 4,410 | — | — |
| 1993-02-04 | $66.67 | $66.67 | 2,340 | — | — |
| 1993-02-03 | $66.67 | $66.67 | 675 | — | — |
| 1993-02-02 | $70.00 | $70.00 | 1,635 | — | — |
| 1993-02-01 | $71.67 | $71.67 | 17,985 | — | — |
| 1993-01-29 | $69.17 | $69.17 | 4,455 | — | — |
| 1993-01-28 | $68.33 | $68.33 | 8,265 | — | — |
| 1993-01-27 | $67.50 | $67.50 | 10,635 | — | — |
| 1993-01-26 | $68.33 | $68.33 | 5,520 | — | — |
| 1993-01-25 | $63.33 | $63.33 | 735 | — | — |
| 1993-01-22 | $68.33 | $68.33 | 2,010 | — | — |
| 1993-01-21 | $68.33 | $68.33 | 5,850 | — | — |
| 1993-01-20 | $68.33 | $68.33 | 5,475 | — | — |
| 1993-01-19 | $63.33 | $63.33 | 6,540 | — | — |
| 1993-01-18 | $56.67 | $56.67 | 2,325 | — | — |
| 1993-01-15 | $53.33 | $53.33 | 4,290 | — | — |
| 1993-01-14 | $55.00 | $55.00 | 6,120 | — | — |
| 1993-01-13 | $58.33 | $58.33 | 23,670 | — | — |
| 1993-01-12 | $55.83 | $55.83 | 13,635 | — | — |
| 1993-01-11 | $55.83 | $55.83 | 127,740 | — | — |
| 1993-01-08 | $55.00 | $55.00 | 13,305 | — | — |
| 1993-01-07 | $55.00 | $55.00 | 8,640 | — | — |
| 1993-01-06 | $53.33 | $53.33 | 24,600 | — | — |
| 1993-01-05 | $51.67 | $51.67 | 173,265 | — | — |
| 1993-01-04 | $68.33 | $68.33 | 1,935 | — | — |