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
- 1980-03-17 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 | $45.68 | $90.95 | 1,576 | — | — |
| 1993-12-30 | $45.68 | $90.95 | 285 | — | — |
| 1993-12-29 | $47.96 | $95.50 | 44 | — | — |
| 1993-12-28 | $45.11 | $89.82 | 9,610 | — | — |
| 1993-12-27 | $49.11 | $97.78 | 328 | — | — |
| 1993-12-23 | $46.82 | $93.23 | 569 | — | — |
| 1993-12-22 | $47.96 | $95.50 | 701 | — | — |
| 1993-12-21 | $46.82 | $93.23 | 372 | — | — |
| 1993-12-20 | $47.96 | $95.50 | 679 | — | — |
| 1993-12-17 | $47.39 | $94.36 | 547 | — | — |
| 1993-12-16 | $49.11 | $97.78 | 591 | — | — |
| 1993-12-15 | $47.96 | $95.50 | 1,313 | — | — |
| 1993-12-14 | $46.25 | $92.09 | 0 | — | — |
| 1993-12-13 | $46.25 | $92.09 | 5,298 | — | — |
| 1993-12-10 | $47.96 | $95.50 | 4,882 | — | — |
| 1993-12-09 | $46.82 | $93.23 | 219 | — | — |
| 1993-12-08 | $45.68 | $90.95 | 5,626 | — | — |
| 1993-12-07 | $41.11 | $81.86 | 0 | — | — |
| 1993-12-06 | $41.11 | $81.86 | 0 | — | — |
| 1993-12-03 | $41.11 | $81.86 | 44 | — | — |
| 1993-12-02 | $41.68 | $83.00 | 109 | — | — |
| 1993-12-01 | $41.11 | $81.86 | 175 | — | — |
| 1993-11-30 | $43.40 | $86.41 | 66 | — | — |
| 1993-11-29 | $42.82 | $85.27 | 1,138 | — | — |
| 1993-11-26 | $43.40 | $86.41 | 0 | — | — |
| 1993-11-24 | $43.40 | $86.41 | 328 | — | — |
| 1993-11-23 | $41.11 | $81.86 | 153 | — | — |
| 1993-11-22 | $41.11 | $81.86 | 372 | — | — |
| 1993-11-19 | $42.25 | $84.13 | 1,401 | — | — |
| 1993-11-18 | $43.40 | $86.41 | 591 | — | — |
| 1993-11-17 | $42.25 | $84.13 | 5,867 | — | — |
| 1993-11-16 | $43.40 | $86.41 | 2,539 | — | — |
| 1993-11-15 | $44.54 | $88.68 | 1,642 | — | — |
| 1993-11-12 | $45.68 | $90.95 | 6,677 | — | — |
| 1993-11-11 | $45.11 | $89.82 | 4,510 | — | — |
| 1993-11-10 | $44.54 | $88.68 | 701 | — | — |
| 1993-11-09 | $43.40 | $86.41 | 4,269 | — | — |
| 1993-11-08 | $43.40 | $86.41 | 5,779 | — | — |
| 1993-11-05 | $41.68 | $83.00 | 1,576 | — | — |
| 1993-11-04 | $41.11 | $81.86 | 2,890 | — | — |
| 1993-11-03 | $41.11 | $81.86 | 11,033 | — | — |
| 1993-11-02 | $41.11 | $81.86 | 12,237 | — | — |
| 1993-11-01 | $37.11 | $73.90 | 15,740 | — | — |
| 1993-10-29 | $35.69 | $71.06 | 788 | — | — |
| 1993-10-28 | $35.40 | $70.49 | 1,313 | — | — |
| 1993-10-27 | $35.97 | $71.63 | 2,890 | — | — |
| 1993-10-26 | $35.40 | $70.49 | 876 | — | — |
| 1993-10-25 | $35.97 | $71.63 | 1,095 | — | — |
| 1993-10-22 | $35.40 | $70.49 | 547 | — | — |
| 1993-10-21 | $35.12 | $69.92 | 0 | — | — |
| 1993-10-20 | $35.12 | $69.92 | 1,401 | — | — |
| 1993-10-19 | $35.40 | $70.49 | 66 | — | — |
| 1993-10-18 | $35.40 | $70.49 | 109 | — | — |
| 1993-10-15 | $35.97 | $71.63 | 744 | — | — |
| 1993-10-14 | $35.97 | $71.63 | 2,474 | — | — |
| 1993-10-13 | $35.40 | $70.49 | 1,511 | — | — |
| 1993-10-12 | $36.54 | $72.76 | 88 | — | — |
| 1993-10-11 | $35.69 | $71.06 | 241 | — | — |
| 1993-10-08 | $35.69 | $71.06 | 175 | — | — |
| 1993-10-07 | $35.97 | $71.63 | 1,861 | — | — |
| 1993-10-06 | $35.40 | $70.49 | 0 | — | — |
| 1993-10-05 | $35.40 | $70.49 | 0 | — | — |
| 1993-10-04 | $35.40 | $70.49 | 744 | — | — |
| 1993-10-01 | $35.40 | $70.49 | 679 | — | — |
| 1993-09-30 | $35.97 | $71.63 | 416 | — | — |
| 1993-09-29 | $35.40 | $70.49 | 285 | — | — |
| 1993-09-28 | $35.40 | $70.49 | 0 | — | — |
| 1993-09-27 | $35.40 | $70.49 | 1,708 | — | — |
| 1993-09-24 | $34.83 | $69.35 | 613 | — | — |
| 1993-09-23 | $35.97 | $71.63 | 66 | — | — |
| 1993-09-22 | $35.97 | $71.63 | 832 | — | — |
| 1993-09-21 | $34.83 | $69.35 | 109 | — | — |
| 1993-09-20 | $35.40 | $70.49 | 6,436 | — | — |
| 1993-09-17 | $36.54 | $72.76 | 44 | — | — |
| 1993-09-16 | $34.26 | $68.22 | 44 | — | — |
| 1993-09-15 | $36.54 | $72.76 | 591 | — | — |
| 1993-09-14 | $34.26 | $68.22 | 328 | — | — |
| 1993-09-13 | $35.12 | $69.92 | 1,226 | — | — |
| 1993-09-10 | $35.40 | $70.49 | 328 | — | — |
| 1993-09-09 | $34.26 | $68.22 | 241 | — | — |
| 1993-09-08 | $35.97 | $71.63 | 2,299 | — | — |
| 1993-09-07 | $36.54 | $72.76 | 2,233 | — | — |
| 1993-09-03 | $35.40 | $70.49 | 1,795 | — | — |
| 1993-09-02 | $34.26 | $68.22 | 44 | — | — |
| 1993-09-01 | $34.26 | $68.22 | 854 | — | — |
| 1993-08-31 | $35.97 | $71.63 | 131 | — | — |
| 1993-08-30 | $34.26 | $68.22 | 482 | — | — |
| 1993-08-27 | $36.54 | $72.76 | 438 | — | — |
| 1993-08-26 | $35.97 | $71.63 | 153 | — | — |
| 1993-08-25 | $35.97 | $71.63 | 131 | — | — |
| 1993-08-24 | $37.11 | $73.90 | 482 | — | — |
| 1993-08-23 | $35.97 | $71.63 | 22 | — | — |
| 1993-08-20 | $37.69 | $75.04 | 394 | — | — |
| 1993-08-19 | $36.54 | $72.76 | 2,715 | — | — |
| 1993-08-18 | $35.97 | $71.63 | 1,773 | — | — |
| 1993-08-17 | $35.40 | $70.49 | 263 | — | — |
| 1993-08-16 | $35.40 | $70.49 | 263 | — | — |
| 1993-08-13 | $36.26 | $72.19 | 525 | — | — |
| 1993-08-12 | $35.40 | $70.49 | 2,736 | — | — |
| 1993-08-11 | $34.83 | $69.35 | 8,954 | — | — |
| 1993-08-10 | $34.83 | $69.35 | 4,794 | — | — |
| 1993-08-09 | $33.12 | $65.94 | 131 | — | — |
| 1993-08-06 | $33.12 | $65.94 | 197 | — | — |
| 1993-08-05 | $33.12 | $65.94 | 66 | — | — |
| 1993-08-04 | $33.12 | $65.94 | 66 | — | — |
| 1993-08-03 | $33.12 | $65.94 | 44 | — | — |
| 1993-08-02 | $34.26 | $68.22 | 3,284 | — | — |
| 1993-07-30 | $33.12 | $65.94 | 88 | — | — |
| 1993-07-29 | $35.40 | $70.49 | 1,642 | — | — |
| 1993-07-28 | $35.40 | $70.49 | 919 | — | — |
| 1993-07-27 | $35.40 | $70.49 | 985 | — | — |
| 1993-07-26 | $34.83 | $69.35 | 2,890 | — | — |
| 1993-07-23 | $35.40 | $70.49 | 1,226 | — | — |
| 1993-07-22 | $34.26 | $68.22 | 44 | — | — |
| 1993-07-21 | $33.12 | $65.94 | 1,029 | — | — |
| 1993-07-20 | $31.98 | $63.67 | 3,371 | — | — |
| 1993-07-19 | $34.26 | $68.22 | 1,138 | — | — |
| 1993-07-16 | $34.26 | $68.22 | 1,664 | — | — |
| 1993-07-15 | $36.54 | $72.76 | 1,729 | — | — |
| 1993-07-14 | $35.97 | $71.63 | 3,043 | — | — |
| 1993-07-13 | $38.83 | $77.31 | 2,518 | — | — |
| 1993-07-12 | $35.40 | $70.49 | 22 | — | — |
| 1993-07-09 | $35.97 | $71.63 | 219 | — | — |
| 1993-07-08 | $36.54 | $72.76 | 7,837 | — | — |
| 1993-07-07 | $37.11 | $73.90 | 679 | — | — |
| 1993-07-06 | $36.54 | $72.76 | 372 | — | — |
| 1993-07-02 | $37.69 | $75.04 | 3,393 | — | — |
| 1993-07-01 | $36.54 | $72.76 | 6,633 | — | — |
| 1993-06-30 | $37.69 | $75.04 | 1,313 | — | — |
| 1993-06-29 | $37.69 | $75.04 | 109 | — | — |
| 1993-06-28 | $36.54 | $72.76 | 941 | — | — |
| 1993-06-25 | $37.69 | $75.04 | 1,182 | — | — |
| 1993-06-24 | $37.69 | $75.04 | 1,576 | — | — |
| 1993-06-23 | $37.69 | $75.04 | 372 | — | — |
| 1993-06-22 | $36.83 | $73.33 | 328 | — | — |
| 1993-06-21 | $37.69 | $75.04 | 766 | — | — |
| 1993-06-18 | $36.54 | $72.76 | 109 | — | — |
| 1993-06-17 | $36.54 | $72.76 | 2,189 | — | — |
| 1993-06-16 | $35.40 | $70.49 | 66 | — | — |
| 1993-06-15 | $35.40 | $70.49 | 788 | — | — |
| 1993-06-14 | $36.54 | $72.76 | 197 | — | — |
| 1993-06-11 | $35.40 | $70.49 | 1,226 | — | — |
| 1993-06-10 | $35.40 | $70.49 | 3,722 | — | — |
| 1993-06-09 | $35.40 | $70.49 | 832 | — | — |
| 1993-06-08 | $37.11 | $73.90 | 7,706 | — | — |
| 1993-06-07 | $37.69 | $75.04 | 285 | — | — |
| 1993-06-04 | $37.69 | $75.04 | 438 | — | — |
| 1993-06-03 | $37.69 | $75.04 | 1,642 | — | — |
| 1993-06-02 | $38.54 | $76.74 | 1,292 | — | — |
| 1993-06-01 | $38.83 | $77.31 | 328 | — | — |
| 1993-05-28 | $36.54 | $72.76 | 66 | — | — |
| 1993-05-27 | $37.69 | $75.04 | 5,210 | — | — |
| 1993-05-26 | $36.54 | $72.76 | 2,868 | — | — |
| 1993-05-25 | $37.11 | $73.90 | 3,525 | — | — |
| 1993-05-24 | $35.40 | $70.49 | 131 | — | — |
| 1993-05-21 | $37.69 | $75.04 | 131 | — | — |
| 1993-05-20 | $35.83 | $71.34 | 109 | — | — |
| 1993-05-19 | $36.54 | $72.76 | 744 | — | — |
| 1993-05-18 | $36.54 | $72.76 | 1,007 | — | — |
| 1993-05-17 | $36.54 | $72.76 | 1,095 | — | — |
| 1993-05-14 | $36.54 | $72.76 | 1,861 | — | — |
| 1993-05-13 | $36.54 | $72.76 | 0 | — | — |
| 1993-05-12 | $36.54 | $72.76 | 22 | — | — |
| 1993-05-11 | $36.54 | $72.76 | 569 | — | — |
| 1993-05-10 | $34.26 | $68.22 | 241 | — | — |
| 1993-05-07 | $34.26 | $68.22 | 109 | — | — |
| 1993-05-06 | $34.26 | $68.22 | 131 | — | — |
| 1993-05-05 | $36.54 | $72.76 | 88 | — | — |
| 1993-05-04 | $34.26 | $68.22 | 88 | — | — |
| 1993-05-03 | $36.54 | $72.76 | 2,233 | — | — |
| 1993-04-30 | $36.54 | $72.76 | 744 | — | — |
| 1993-04-29 | $34.26 | $68.22 | 1,708 | — | — |
| 1993-04-28 | $35.97 | $71.63 | 0 | — | — |
| 1993-04-27 | $35.97 | $71.63 | 0 | — | — |
| 1993-04-26 | $35.97 | $71.63 | 1,795 | — | — |
| 1993-04-23 | $35.40 | $70.49 | 306 | — | — |
| 1993-04-22 | $36.83 | $73.33 | 1,248 | — | — |
| 1993-04-21 | $37.69 | $75.04 | 285 | — | — |
| 1993-04-20 | $37.69 | $75.04 | 8,669 | — | — |
| 1993-04-19 | $36.54 | $72.76 | 2,583 | — | — |
| 1993-04-16 | $36.54 | $72.76 | 1,467 | — | — |
| 1993-04-15 | $35.40 | $70.49 | 131 | — | — |
| 1993-04-14 | $35.69 | $71.06 | 175 | — | — |
| 1993-04-13 | $35.40 | $70.49 | 525 | — | — |
| 1993-04-12 | $37.69 | $75.04 | 2,539 | — | — |
| 1993-04-08 | $37.69 | $75.04 | 4,444 | — | — |
| 1993-04-07 | $36.54 | $72.76 | 3,196 | — | — |
| 1993-04-06 | $34.83 | $69.35 | 898 | — | — |
| 1993-04-05 | $34.26 | $68.22 | 131 | — | — |
| 1993-04-02 | $34.26 | $68.22 | 66 | — | — |
| 1993-04-01 | $33.12 | $65.94 | 3,656 | — | — |
| 1993-03-31 | $35.40 | $70.49 | 635 | — | — |
| 1993-03-30 | $35.40 | $70.49 | 372 | — | — |
| 1993-03-29 | $33.12 | $65.94 | 1,116 | — | — |
| 1993-03-26 | $35.40 | $70.49 | 109 | — | — |
| 1993-03-25 | $35.40 | $70.49 | 1,861 | — | — |
| 1993-03-24 | $33.69 | $67.08 | 2,758 | — | — |
| 1993-03-23 | $33.12 | $65.94 | 6,611 | — | — |
| 1993-03-22 | $35.40 | $70.49 | 679 | — | — |
| 1993-03-19 | $35.40 | $70.49 | 876 | — | — |
| 1993-03-18 | $37.69 | $75.04 | 153 | — | — |
| 1993-03-17 | $35.40 | $70.49 | 197 | — | — |
| 1993-03-16 | $37.69 | $75.04 | 1,116 | — | — |
| 1993-03-15 | $35.40 | $70.49 | 722 | — | — |
| 1993-03-12 | $37.69 | $75.04 | 6,611 | — | — |
| 1993-03-11 | $37.69 | $75.04 | 153 | — | — |
| 1993-03-10 | $37.69 | $75.04 | 328 | — | — |
| 1993-03-09 | $36.54 | $72.76 | 613 | — | — |
| 1993-03-08 | $35.40 | $70.49 | 4,181 | — | — |
| 1993-03-05 | $35.40 | $70.49 | 66 | — | — |
| 1993-03-04 | $37.69 | $75.04 | 3,240 | — | — |
| 1993-03-03 | $36.54 | $72.76 | 2,255 | — | — |
| 1993-03-02 | $35.40 | $70.49 | 504 | — | — |
| 1993-03-01 | $35.40 | $70.49 | 701 | — | — |
| 1993-02-26 | $37.69 | $75.04 | 285 | — | — |
| 1993-02-25 | $37.69 | $75.04 | 88 | — | — |
| 1993-02-24 | $35.40 | $70.49 | 109 | — | — |
| 1993-02-23 | $37.69 | $75.04 | 109 | — | — |
| 1993-02-22 | $37.69 | $75.04 | 613 | — | — |
| 1993-02-19 | $37.69 | $75.04 | 2,561 | — | — |
| 1993-02-18 | $37.69 | $75.04 | 1,664 | — | — |
| 1993-02-17 | $35.40 | $70.49 | 1,795 | — | — |
| 1993-02-16 | $36.54 | $72.76 | 1,116 | — | — |
| 1993-02-12 | $37.11 | $73.90 | 722 | — | — |
| 1993-02-11 | $38.83 | $77.31 | 109 | — | — |
| 1993-02-10 | $38.83 | $77.31 | 350 | — | — |
| 1993-02-09 | $38.83 | $77.31 | 416 | — | — |
| 1993-02-08 | $38.83 | $77.31 | 919 | — | — |
| 1993-02-05 | $36.54 | $72.76 | 1,861 | — | — |
| 1993-02-04 | $38.83 | $77.31 | 1,620 | — | — |
| 1993-02-03 | $37.69 | $75.04 | 613 | — | — |
| 1993-02-02 | $37.69 | $75.04 | 109 | — | — |
| 1993-02-01 | $38.83 | $77.31 | 919 | — | — |
| 1993-01-29 | $41.11 | $81.86 | 1,160 | — | — |
| 1993-01-28 | $39.97 | $79.58 | 679 | — | — |
| 1993-01-27 | $38.83 | $77.31 | 722 | — | — |
| 1993-01-26 | $42.25 | $84.13 | 1,729 | — | — |
| 1993-01-25 | $42.25 | $84.13 | 1,051 | — | — |
| 1993-01-22 | $41.11 | $81.86 | 8,187 | — | — |
| 1993-01-21 | $41.11 | $81.86 | 372 | — | — |
| 1993-01-20 | $42.25 | $84.13 | 1,335 | — | — |
| 1993-01-19 | $39.97 | $79.58 | 44 | — | — |
| 1993-01-18 | $42.25 | $84.13 | 131 | — | — |
| 1993-01-15 | $42.25 | $84.13 | 131 | — | — |
| 1993-01-14 | $42.25 | $84.13 | 394 | — | — |
| 1993-01-13 | $42.25 | $84.13 | 306 | — | — |
| 1993-01-12 | $38.83 | $77.31 | 394 | — | — |
| 1993-01-11 | $42.25 | $84.13 | 569 | — | — |
| 1993-01-08 | $38.83 | $77.31 | 1,116 | — | — |
| 1993-01-07 | $39.97 | $79.58 | 1,160 | — | — |
| 1993-01-06 | $41.11 | $81.86 | 5,757 | — | — |
| 1993-01-05 | $39.97 | $79.58 | 744 | — | — |
| 1993-01-04 | $39.97 | $79.58 | 2,736 | — | — |