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
- 1987-05-19 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 | $89.25 | $89.25 | 51,967 | — | — |
| 1993-12-30 | $86.25 | $86.25 | 39,200 | — | — |
| 1993-12-29 | $84.75 | $84.75 | 60,200 | — | — |
| 1993-12-28 | $83.25 | $83.25 | 41,800 | — | — |
| 1993-12-27 | $78.38 | $78.38 | 26,400 | — | — |
| 1993-12-23 | $78.38 | $78.38 | 33,667 | — | — |
| 1993-12-22 | $77.25 | $77.25 | 63,767 | — | — |
| 1993-12-21 | $76.50 | $76.50 | 53,000 | — | — |
| 1993-12-20 | $74.63 | $74.63 | 101,200 | — | — |
| 1993-12-17 | $72.75 | $72.75 | 66,900 | — | — |
| 1993-12-16 | $72.38 | $72.38 | 37,067 | — | — |
| 1993-12-15 | $72.00 | $72.00 | 17,700 | — | — |
| 1993-12-14 | $73.13 | $73.13 | 38,133 | — | — |
| 1993-12-13 | $75.00 | $75.00 | 61,133 | — | — |
| 1993-12-10 | $72.75 | $72.75 | 36,767 | — | — |
| 1993-12-09 | $73.50 | $73.50 | 47,000 | — | — |
| 1993-12-08 | $75.00 | $75.00 | 79,533 | — | — |
| 1993-12-07 | $69.75 | $69.75 | 27,067 | — | — |
| 1993-12-06 | $71.25 | $71.25 | 31,400 | — | — |
| 1993-12-03 | $69.00 | $69.00 | 27,400 | — | — |
| 1993-12-02 | $69.00 | $69.00 | 16,967 | — | — |
| 1993-12-01 | $69.75 | $69.75 | 17,200 | — | — |
| 1993-11-30 | $68.25 | $68.25 | 58,167 | — | — |
| 1993-11-29 | $72.00 | $72.00 | 59,300 | — | — |
| 1993-11-26 | $73.88 | $73.88 | 26,700 | — | — |
| 1993-11-24 | $72.00 | $72.00 | 63,000 | — | — |
| 1993-11-23 | $66.00 | $66.00 | 128,267 | — | — |
| 1993-11-22 | $66.75 | $66.75 | 111,767 | — | — |
| 1993-11-19 | $75.75 | $75.75 | 35,633 | — | — |
| 1993-11-18 | $75.75 | $75.75 | 63,033 | — | — |
| 1993-11-17 | $76.50 | $76.50 | 162,700 | — | — |
| 1993-11-16 | $75.38 | $75.38 | 99,467 | — | — |
| 1993-11-15 | $75.75 | $75.75 | 31,600 | — | — |
| 1993-11-12 | $76.50 | $76.50 | 84,900 | — | — |
| 1993-11-11 | $73.50 | $73.50 | 60,867 | — | — |
| 1993-11-10 | $72.00 | $72.00 | 99,167 | — | — |
| 1993-11-09 | $67.50 | $67.50 | 29,067 | — | — |
| 1993-11-08 | $65.25 | $65.25 | 48,467 | — | — |
| 1993-11-05 | $66.00 | $66.00 | 149,000 | — | — |
| 1993-11-04 | $72.38 | $72.38 | 182,667 | — | — |
| 1993-11-03 | $71.25 | $71.25 | 109,067 | — | — |
| 1993-11-02 | $72.75 | $72.75 | 60,300 | — | — |
| 1993-11-01 | $72.00 | $72.00 | 46,933 | — | — |
| 1993-10-29 | $69.75 | $69.75 | 84,533 | — | — |
| 1993-10-28 | $69.75 | $69.75 | 96,033 | — | — |
| 1993-10-27 | $69.75 | $69.75 | 79,700 | — | — |
| 1993-10-26 | $69.00 | $69.00 | 84,533 | — | — |
| 1993-10-25 | $67.50 | $67.50 | 164,267 | — | — |
| 1993-10-22 | $67.13 | $67.13 | 401,033 | — | — |
| 1993-10-21 | $58.13 | $58.13 | 62,933 | — | — |
| 1993-10-20 | $57.00 | $57.00 | 42,333 | — | — |
| 1993-10-19 | $54.75 | $54.75 | 89,800 | — | — |
| 1993-10-18 | $57.00 | $57.00 | 78,533 | — | — |
| 1993-10-15 | $61.88 | $61.88 | 93,267 | — | — |
| 1993-10-14 | $62.25 | $62.25 | 125,267 | — | — |
| 1993-10-13 | $58.50 | $58.50 | 193,567 | — | — |
| 1993-10-12 | $57.00 | $57.00 | 92,967 | — | — |
| 1993-10-11 | $54.00 | $54.00 | 35,600 | — | — |
| 1993-10-08 | $55.50 | $55.50 | 64,900 | — | — |
| 1993-10-07 | $51.75 | $51.75 | 41,500 | — | — |
| 1993-10-06 | $52.50 | $52.50 | 41,167 | — | — |
| 1993-10-05 | $51.75 | $51.75 | 78,733 | — | — |
| 1993-10-04 | $51.75 | $51.75 | 36,167 | — | — |
| 1993-10-01 | $50.63 | $50.63 | 15,533 | — | — |
| 1993-09-30 | $50.25 | $50.25 | 56,867 | — | — |
| 1993-09-29 | $50.63 | $50.63 | 58,967 | — | — |
| 1993-09-28 | $51.00 | $51.00 | 38,367 | — | — |
| 1993-09-27 | $50.63 | $50.63 | 50,267 | — | — |
| 1993-09-24 | $50.25 | $50.25 | 44,833 | — | — |
| 1993-09-23 | $50.63 | $50.63 | 110,733 | — | — |
| 1993-09-22 | $51.00 | $51.00 | 166,733 | — | — |
| 1993-09-21 | $43.50 | $43.50 | 29,333 | — | — |
| 1993-09-20 | $44.63 | $44.63 | 41,833 | — | — |
| 1993-09-17 | $45.00 | $45.00 | 40,833 | — | — |
| 1993-09-16 | $45.38 | $45.38 | 30,567 | — | — |
| 1993-09-15 | $42.00 | $42.00 | 24,700 | — | — |
| 1993-09-14 | $42.75 | $42.75 | 25,700 | — | — |
| 1993-09-13 | $45.00 | $45.00 | 40,267 | — | — |
| 1993-09-10 | $44.63 | $44.63 | 62,767 | — | — |
| 1993-09-09 | $42.00 | $42.00 | 50,867 | — | — |
| 1993-09-08 | $42.00 | $42.00 | 26,033 | — | — |
| 1993-09-07 | $41.25 | $41.25 | 67,033 | — | — |
| 1993-09-03 | $41.63 | $41.63 | 78,300 | — | — |
| 1993-09-02 | $39.00 | $39.00 | 75,600 | — | — |
| 1993-09-01 | $36.75 | $36.75 | 45,667 | — | — |
| 1993-08-31 | $38.25 | $38.25 | 17,800 | — | — |
| 1993-08-30 | $37.13 | $37.13 | 23,633 | — | — |
| 1993-08-27 | $37.88 | $37.88 | 14,233 | — | — |
| 1993-08-26 | $37.50 | $37.50 | 14,167 | — | — |
| 1993-08-25 | $38.25 | $38.25 | 17,433 | — | — |
| 1993-08-24 | $37.88 | $37.88 | 13,567 | — | — |
| 1993-08-23 | $39.00 | $39.00 | 25,467 | — | — |
| 1993-08-20 | $37.50 | $37.50 | 18,367 | — | — |
| 1993-08-19 | $38.25 | $38.25 | 40,900 | — | — |
| 1993-08-18 | $38.25 | $38.25 | 29,033 | — | — |
| 1993-08-17 | $37.50 | $37.50 | 15,467 | — | — |
| 1993-08-16 | $37.50 | $37.50 | 9,300 | — | — |
| 1993-08-13 | $36.00 | $36.00 | 15,400 | — | — |
| 1993-08-12 | $36.00 | $36.00 | 20,867 | — | — |
| 1993-08-11 | $39.00 | $39.00 | 29,633 | — | — |
| 1993-08-10 | $37.50 | $37.50 | 37,533 | — | — |
| 1993-08-09 | $41.25 | $41.25 | 19,533 | — | — |
| 1993-08-06 | $40.13 | $40.13 | 42,200 | — | — |
| 1993-08-05 | $40.13 | $40.13 | 65,333 | — | — |
| 1993-08-04 | $39.00 | $39.00 | 24,633 | — | — |
| 1993-08-03 | $39.38 | $39.38 | 101,733 | — | — |
| 1993-08-02 | $36.75 | $36.75 | 44,467 | — | — |
| 1993-07-30 | $33.75 | $33.75 | 12,300 | — | — |
| 1993-07-29 | $33.00 | $33.00 | 25,867 | — | — |
| 1993-07-28 | $33.00 | $33.00 | 61,133 | — | — |
| 1993-07-27 | $33.75 | $33.75 | 22,533 | — | — |
| 1993-07-26 | $34.13 | $34.13 | 17,500 | — | — |
| 1993-07-23 | $34.50 | $34.50 | 27,833 | — | — |
| 1993-07-22 | $33.00 | $33.00 | 10,867 | — | — |
| 1993-07-21 | $34.50 | $34.50 | 27,633 | — | — |
| 1993-07-20 | $32.25 | $32.25 | 29,100 | — | — |
| 1993-07-19 | $32.25 | $32.25 | 41,333 | — | — |
| 1993-07-16 | $34.50 | $34.50 | 36,000 | — | — |
| 1993-07-15 | $34.88 | $34.88 | 39,000 | — | — |
| 1993-07-14 | $34.88 | $34.88 | 36,500 | — | — |
| 1993-07-13 | $34.88 | $34.88 | 45,633 | — | — |
| 1993-07-12 | $35.25 | $35.25 | 61,667 | — | — |
| 1993-07-09 | $34.88 | $34.88 | 119,233 | — | — |
| 1993-07-08 | $35.25 | $35.25 | 147,400 | — | — |
| 1993-07-07 | $29.63 | $29.63 | 102,167 | — | — |
| 1993-07-06 | $29.25 | $29.25 | 110,800 | — | — |
| 1993-07-02 | $27.75 | $27.75 | 103,967 | — | — |
| 1993-07-01 | $26.25 | $26.25 | 86,500 | — | — |
| 1993-06-30 | $27.00 | $27.00 | 75,967 | — | — |
| 1993-06-29 | $26.25 | $26.25 | 64,767 | — | — |
| 1993-06-28 | $27.75 | $27.75 | 126,300 | — | — |
| 1993-06-25 | $26.63 | $26.63 | 179,733 | — | — |
| 1993-06-24 | $25.50 | $25.50 | 198,367 | — | — |
| 1993-06-23 | $36.00 | $36.00 | 165,133 | — | — |
| 1993-06-22 | $43.50 | $43.50 | 11,167 | — | — |
| 1993-06-21 | $44.25 | $44.25 | 28,900 | — | — |
| 1993-06-18 | $45.75 | $45.75 | 20,667 | — | — |
| 1993-06-17 | $45.75 | $45.75 | 30,933 | — | — |
| 1993-06-16 | $45.38 | $45.38 | 67,567 | — | — |
| 1993-06-15 | $46.88 | $46.88 | 79,633 | — | — |
| 1993-06-14 | $44.25 | $44.25 | 36,867 | — | — |
| 1993-06-11 | $41.25 | $41.25 | 42,033 | — | — |
| 1993-06-10 | $42.00 | $42.00 | 49,633 | — | — |
| 1993-06-09 | $45.00 | $45.00 | 70,000 | — | — |
| 1993-06-08 | $45.75 | $45.75 | 89,133 | — | — |
| 1993-06-07 | $42.75 | $42.75 | 57,700 | — | — |
| 1993-06-04 | $43.50 | $43.50 | 192,400 | — | — |
| 1993-06-03 | $42.75 | $42.75 | 131,933 | — | — |
| 1993-06-02 | $38.63 | $38.63 | 69,100 | — | — |
| 1993-06-01 | $38.25 | $38.25 | 55,567 | — | — |
| 1993-05-28 | $37.50 | $37.50 | 17,000 | — | — |
| 1993-05-27 | $38.25 | $38.25 | 33,200 | — | — |
| 1993-05-26 | $37.50 | $37.50 | 39,100 | — | — |
| 1993-05-25 | $35.25 | $35.25 | 37,800 | — | — |
| 1993-05-24 | $36.00 | $36.00 | 21,400 | — | — |
| 1993-05-21 | $35.63 | $35.63 | 50,100 | — | — |
| 1993-05-20 | $36.75 | $36.75 | 53,200 | — | — |
| 1993-05-19 | $35.25 | $35.25 | 35,233 | — | — |
| 1993-05-18 | $35.25 | $35.25 | 12,100 | — | — |
| 1993-05-17 | $36.75 | $36.75 | 4,300 | — | — |
| 1993-05-14 | $37.50 | $37.50 | 22,667 | — | — |
| 1993-05-13 | $34.50 | $34.50 | 26,400 | — | — |
| 1993-05-12 | $33.00 | $33.00 | 34,533 | — | — |
| 1993-05-11 | $33.75 | $33.75 | 60,567 | — | — |
| 1993-05-10 | $34.88 | $34.88 | 17,000 | — | — |
| 1993-05-07 | $36.38 | $36.38 | 27,833 | — | — |
| 1993-05-06 | $38.25 | $38.25 | 4,833 | — | — |
| 1993-05-05 | $39.00 | $39.00 | 8,400 | — | — |
| 1993-05-04 | $38.25 | $38.25 | 19,567 | — | — |
| 1993-05-03 | $39.75 | $39.75 | 13,633 | — | — |
| 1993-04-30 | $40.50 | $40.50 | 82,067 | — | — |
| 1993-04-29 | $39.75 | $39.75 | 29,933 | — | — |
| 1993-04-28 | $37.50 | $37.50 | 46,600 | — | — |
| 1993-04-27 | $37.50 | $37.50 | 37,700 | — | — |
| 1993-04-26 | $39.75 | $39.75 | 65,967 | — | — |
| 1993-04-23 | $39.38 | $39.38 | 29,133 | — | — |
| 1993-04-22 | $40.50 | $40.50 | 144,133 | — | — |
| 1993-04-21 | $36.75 | $36.75 | 22,533 | — | — |
| 1993-04-20 | $36.00 | $36.00 | 24,267 | — | — |
| 1993-04-19 | $35.25 | $35.25 | 5,767 | — | — |
| 1993-04-16 | $35.25 | $35.25 | 14,267 | — | — |
| 1993-04-15 | $34.50 | $34.50 | 76,767 | — | — |
| 1993-04-14 | $33.75 | $33.75 | 45,467 | — | — |
| 1993-04-13 | $35.25 | $35.25 | 33,300 | — | — |
| 1993-04-12 | $37.13 | $37.13 | 79,433 | — | — |
| 1993-04-08 | $36.00 | $36.00 | 31,433 | — | — |
| 1993-04-07 | $35.63 | $35.63 | 36,133 | — | — |
| 1993-04-06 | $36.00 | $36.00 | 40,400 | — | — |
| 1993-04-05 | $34.50 | $34.50 | 49,333 | — | — |
| 1993-04-02 | $36.00 | $36.00 | 27,900 | — | — |
| 1993-04-01 | $35.25 | $35.25 | 36,133 | — | — |
| 1993-03-31 | $35.25 | $35.25 | 30,900 | — | — |
| 1993-03-30 | $33.75 | $33.75 | 54,867 | — | — |
| 1993-03-29 | $33.75 | $33.75 | 20,033 | — | — |
| 1993-03-26 | $33.38 | $33.38 | 20,667 | — | — |
| 1993-03-25 | $33.38 | $33.38 | 25,767 | — | — |
| 1993-03-24 | $32.25 | $32.25 | 116,567 | — | — |
| 1993-03-23 | $33.38 | $33.38 | 29,833 | — | — |
| 1993-03-22 | $33.00 | $33.00 | 28,367 | — | — |
| 1993-03-19 | $33.75 | $33.75 | 243,567 | — | — |
| 1993-03-18 | $30.38 | $30.38 | 84,333 | — | — |
| 1993-03-17 | $28.88 | $28.88 | 23,567 | — | — |
| 1993-03-16 | $28.13 | $28.13 | 38,500 | — | — |
| 1993-03-15 | $27.38 | $27.38 | 11,533 | — | — |
| 1993-03-12 | $27.00 | $27.00 | 4,967 | — | — |
| 1993-03-11 | $27.00 | $27.00 | 6,767 | — | — |
| 1993-03-10 | $26.25 | $26.25 | 15,200 | — | — |
| 1993-03-09 | $26.25 | $26.25 | 5,933 | — | — |
| 1993-03-08 | $27.00 | $27.00 | 23,433 | — | — |
| 1993-03-05 | $26.63 | $26.63 | 25,533 | — | — |
| 1993-03-04 | $27.00 | $27.00 | 6,200 | — | — |
| 1993-03-03 | $26.63 | $26.63 | 13,000 | — | — |
| 1993-03-02 | $26.63 | $26.63 | 6,700 | — | — |
| 1993-03-01 | $27.00 | $27.00 | 6,967 | — | — |
| 1993-02-26 | $27.00 | $27.00 | 22,433 | — | — |
| 1993-02-25 | $26.63 | $26.63 | 10,367 | — | — |
| 1993-02-24 | $26.25 | $26.25 | 11,100 | — | — |
| 1993-02-23 | $26.63 | $26.63 | 6,933 | — | — |
| 1993-02-22 | $26.25 | $26.25 | 21,633 | — | — |
| 1993-02-19 | $27.00 | $27.00 | 13,600 | — | — |
| 1993-02-18 | $27.00 | $27.00 | 13,933 | — | — |
| 1993-02-17 | $27.38 | $27.38 | 27,500 | — | — |
| 1993-02-16 | $26.25 | $26.25 | 52,233 | — | — |
| 1993-02-12 | $27.38 | $27.38 | 27,533 | — | — |
| 1993-02-11 | $27.00 | $27.00 | 36,233 | — | — |
| 1993-02-10 | $27.00 | $27.00 | 46,267 | — | — |
| 1993-02-09 | $27.38 | $27.38 | 55,167 | — | — |
| 1993-02-08 | $26.63 | $26.63 | 69,067 | — | — |
| 1993-02-05 | $25.50 | $25.50 | 76,933 | — | — |
| 1993-02-04 | $25.50 | $25.50 | 32,367 | — | — |
| 1993-02-03 | $25.88 | $25.88 | 72,500 | — | — |
| 1993-02-02 | $25.88 | $25.88 | 40,900 | — | — |
| 1993-02-01 | $26.25 | $26.25 | 38,933 | — | — |
| 1993-01-29 | $25.50 | $25.50 | 111,467 | — | — |
| 1993-01-28 | $24.75 | $24.75 | 80,800 | — | — |
| 1993-01-27 | $24.00 | $24.00 | 45,700 | — | — |
| 1993-01-26 | $23.25 | $23.25 | 31,467 | — | — |
| 1993-01-25 | $22.88 | $22.88 | 25,467 | — | — |
| 1993-01-22 | $23.25 | $23.25 | 70,267 | — | — |
| 1993-01-21 | $22.50 | $22.50 | 37,267 | — | — |
| 1993-01-20 | $22.50 | $22.50 | 70,200 | — | — |
| 1993-01-19 | $22.50 | $22.50 | 65,900 | — | — |
| 1993-01-18 | $22.50 | $22.50 | 113,367 | — | — |
| 1993-01-15 | $20.25 | $20.25 | 29,800 | — | — |
| 1993-01-14 | $18.75 | $18.75 | 6,900 | — | — |
| 1993-01-13 | $18.75 | $18.75 | 10,200 | — | — |
| 1993-01-12 | $19.50 | $19.50 | 20,000 | — | — |
| 1993-01-11 | $19.50 | $19.50 | 23,400 | — | — |
| 1993-01-08 | $18.75 | $18.75 | 84,533 | — | — |
| 1993-01-07 | $18.75 | $18.75 | 78,500 | — | — |
| 1993-01-06 | $18.00 | $18.00 | 71,300 | — | — |
| 1993-01-05 | $16.50 | $16.50 | 13,000 | — | — |
| 1993-01-04 | $16.50 | $16.50 | 8,633 | — | — |