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
- 1992-09-24 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 | $45.38 | $45.95 | 2,200 | — | — |
| 1993-12-30 | $45.75 | $46.33 | 1,900 | — | — |
| 1993-12-29 | $45.00 | $45.57 | 1,100 | — | — |
| 1993-12-28 | $44.88 | $45.45 | 5,000 | — | — |
| 1993-12-27 | $44.50 | $45.07 | 11,300 | — | — |
| 1993-12-23 | $44.13 | $44.69 | 30,100 | — | — |
| 1993-12-22 | $44.63 | $45.19 | 13,100 | — | — |
| 1993-12-21 | $44.50 | $45.07 | 1,500 | — | — |
| 1993-12-20 | $43.88 | $44.43 | 1,800 | — | — |
| 1993-12-17 | $43.88 | $44.43 | 5,300 | — | — |
| 1993-12-16 | $43.38 | $43.93 | 4,600 | — | — |
| 1993-12-15 | $43.13 | $43.68 | 2,600 | — | — |
| 1993-12-14 | $42.75 | $43.30 | 1,700 | — | — |
| 1993-12-13 | $42.75 | $43.30 | 12,200 | — | — |
| 1993-12-10 | $42.13 | $42.66 | 1,000 | — | — |
| 1993-12-09 | $42.25 | $42.79 | 13,900 | — | — |
| 1993-12-08 | $42.00 | $42.54 | 10,900 | — | — |
| 1993-12-07 | $41.38 | $41.90 | 900 | — | — |
| 1993-12-06 | $40.88 | $41.40 | 6,900 | — | — |
| 1993-12-03 | $41.00 | $41.52 | 600 | — | — |
| 1993-12-02 | $40.75 | $41.27 | 6,200 | — | — |
| 1993-12-01 | $40.75 | $41.27 | 11,100 | — | — |
| 1993-11-30 | $40.38 | $40.89 | 18,800 | — | — |
| 1993-11-29 | $40.13 | $40.64 | 42,800 | — | — |
| 1993-11-26 | $40.50 | $41.02 | 11,100 | — | — |
| 1993-11-24 | $40.88 | $41.40 | 2,800 | — | — |
| 1993-11-23 | $41.00 | $41.52 | 31,900 | — | — |
| 1993-11-22 | $41.88 | $42.41 | 16,300 | — | — |
| 1993-11-19 | $41.75 | $42.28 | 1,600 | — | — |
| 1993-11-18 | $41.63 | $42.16 | 3,300 | — | — |
| 1993-11-17 | $41.13 | $41.65 | 6,700 | — | — |
| 1993-11-16 | $40.25 | $40.76 | 18,900 | — | — |
| 1993-11-15 | $40.13 | $40.64 | 10,400 | — | — |
| 1993-11-12 | $40.38 | $40.89 | 3,400 | — | — |
| 1993-11-11 | $40.25 | $40.76 | 700 | — | — |
| 1993-11-10 | $40.25 | $40.76 | 19,600 | — | — |
| 1993-11-09 | $38.88 | $39.37 | 22,600 | — | — |
| 1993-11-08 | $39.50 | $40.00 | 21,000 | — | — |
| 1993-11-05 | $39.88 | $40.38 | 18,200 | — | — |
| 1993-11-04 | $41.75 | $42.28 | 5,900 | — | — |
| 1993-11-03 | $41.75 | $42.28 | 10,200 | — | — |
| 1993-11-02 | $43.75 | $44.31 | 1,600 | — | — |
| 1993-11-01 | $43.88 | $44.43 | 1,400 | — | — |
| 1993-10-29 | $43.50 | $44.06 | 6,800 | — | — |
| 1993-10-28 | $43.88 | $44.43 | 2,300 | — | — |
| 1993-10-27 | $43.38 | $43.93 | 2,500 | — | — |
| 1993-10-26 | $43.00 | $43.55 | 7,200 | — | — |
| 1993-10-25 | $43.38 | $43.93 | 3,500 | — | — |
| 1993-10-22 | $43.63 | $44.18 | 4,000 | — | — |
| 1993-10-21 | $44.00 | $44.56 | 5,900 | — | — |
| 1993-10-20 | $44.63 | $45.19 | 7,700 | — | — |
| 1993-10-19 | $45.38 | $45.95 | 20,500 | — | — |
| 1993-10-18 | $44.00 | $44.56 | 1,700 | — | — |
| 1993-10-15 | $43.63 | $44.18 | 3,400 | — | — |
| 1993-10-14 | $43.75 | $44.31 | 4,900 | — | — |
| 1993-10-13 | $43.88 | $44.43 | 3,100 | — | — |
| 1993-10-12 | $43.00 | $43.55 | 2,300 | — | — |
| 1993-10-11 | $43.00 | $43.55 | 25,000 | — | — |
| 1993-10-08 | $43.00 | $43.55 | 5,300 | — | — |
| 1993-10-07 | $43.13 | $43.68 | 13,200 | — | — |
| 1993-10-06 | $43.13 | $43.68 | 15,600 | — | — |
| 1993-10-05 | $43.25 | $43.80 | 7,000 | — | — |
| 1993-10-04 | $41.88 | $42.41 | 12,400 | — | — |
| 1993-10-01 | $40.88 | $41.40 | 42,800 | — | — |
| 1993-09-30 | $39.88 | $40.38 | 15,800 | — | — |
| 1993-09-29 | $39.50 | $40.00 | 2,400 | — | — |
| 1993-09-28 | $39.38 | $39.88 | 1,300 | — | — |
| 1993-09-27 | $39.63 | $40.13 | 1,200 | — | — |
| 1993-09-24 | $39.75 | $40.26 | 13,600 | — | — |
| 1993-09-23 | $40.00 | $40.51 | 6,900 | — | — |
| 1993-09-22 | $39.63 | $40.13 | 4,000 | — | — |
| 1993-09-21 | $39.13 | $39.62 | 4,200 | — | — |
| 1993-09-20 | $39.75 | $40.26 | 26,900 | — | — |
| 1993-09-17 | $39.63 | $40.13 | 1,700 | — | — |
| 1993-09-16 | $39.13 | $39.62 | 2,700 | — | — |
| 1993-09-15 | $38.63 | $39.12 | 5,000 | — | — |
| 1993-09-14 | $39.13 | $39.62 | 2,100 | — | — |
| 1993-09-13 | $39.50 | $40.00 | 4,700 | — | — |
| 1993-09-10 | $39.25 | $39.75 | 5,000 | — | — |
| 1993-09-09 | $39.00 | $39.50 | 5,100 | — | — |
| 1993-09-08 | $39.00 | $39.50 | 1,500 | — | — |
| 1993-09-07 | $39.50 | $40.00 | 10,400 | — | — |
| 1993-09-03 | $40.00 | $40.51 | 21,000 | — | — |
| 1993-09-02 | $39.25 | $39.75 | 10,400 | — | — |
| 1993-09-01 | $38.50 | $38.99 | 6,700 | — | — |
| 1993-08-31 | $37.75 | $38.23 | 40,800 | — | — |
| 1993-08-30 | $38.63 | $39.12 | 20,400 | — | — |
| 1993-08-27 | $39.50 | $40.00 | 6,300 | — | — |
| 1993-08-26 | $40.00 | $40.51 | 7,800 | — | — |
| 1993-08-25 | $40.00 | $40.51 | 14,300 | — | — |
| 1993-08-24 | $40.00 | $40.51 | 12,100 | — | — |
| 1993-08-23 | $40.00 | $40.51 | 4,300 | — | — |
| 1993-08-20 | $40.25 | $40.76 | 5,000 | — | — |
| 1993-08-19 | $40.00 | $40.51 | 17,700 | — | — |
| 1993-08-18 | $39.25 | $39.75 | 4,100 | — | — |
| 1993-08-17 | $38.88 | $39.37 | 11,200 | — | — |
| 1993-08-16 | $39.25 | $39.75 | 17,000 | — | — |
| 1993-08-13 | $38.75 | $39.24 | 15,900 | — | — |
| 1993-08-12 | $38.00 | $38.48 | 1,900 | — | — |
| 1993-08-11 | $38.00 | $38.48 | 10,300 | — | — |
| 1993-08-10 | $37.88 | $38.36 | 10,600 | — | — |
| 1993-08-09 | $37.25 | $37.73 | 4,100 | — | — |
| 1993-08-06 | $36.88 | $37.35 | 9,200 | — | — |
| 1993-08-05 | $37.00 | $37.47 | 1,400 | — | — |
| 1993-08-04 | $37.38 | $37.85 | 11,400 | — | — |
| 1993-08-03 | $36.50 | $36.97 | 19,400 | — | — |
| 1993-08-02 | $36.00 | $36.46 | 1,500 | — | — |
| 1993-07-30 | $36.25 | $36.71 | 2,400 | — | — |
| 1993-07-29 | $36.00 | $36.46 | 2,300 | — | — |
| 1993-07-28 | $36.25 | $36.71 | 6,800 | — | — |
| 1993-07-27 | $35.75 | $36.21 | 1,100 | — | — |
| 1993-07-26 | $35.63 | $36.08 | 2,600 | — | — |
| 1993-07-23 | $34.75 | $35.19 | 11,400 | — | — |
| 1993-07-22 | $35.50 | $35.95 | 26,300 | — | — |
| 1993-07-21 | $36.00 | $36.46 | 12,000 | — | — |
| 1993-07-20 | $35.88 | $36.33 | 8,800 | — | — |
| 1993-07-19 | $35.75 | $36.21 | 9,100 | — | — |
| 1993-07-16 | $35.00 | $35.45 | 11,100 | — | — |
| 1993-07-15 | $34.63 | $35.07 | 2,800 | — | — |
| 1993-07-14 | $33.75 | $34.18 | 8,100 | — | — |
| 1993-07-13 | $33.13 | $33.55 | 11,100 | — | — |
| 1993-07-12 | $33.00 | $33.42 | 2,600 | — | — |
| 1993-07-09 | $33.13 | $33.55 | 1,600 | — | — |
| 1993-07-08 | $33.00 | $33.42 | 6,800 | — | — |
| 1993-07-07 | $33.13 | $33.55 | 10,400 | — | — |
| 1993-07-06 | $32.75 | $33.17 | 10,900 | — | — |
| 1993-07-02 | $32.75 | $33.17 | 16,900 | — | — |
| 1993-07-01 | $32.63 | $33.04 | 1,200 | — | — |
| 1993-06-30 | $32.88 | $33.29 | 97,100 | — | — |
| 1993-06-29 | $33.00 | $33.42 | 11,100 | — | — |
| 1993-06-28 | $32.63 | $33.04 | 12,600 | — | — |
| 1993-06-25 | $32.63 | $33.04 | 1,400 | — | — |
| 1993-06-24 | $32.63 | $33.04 | 300 | — | — |
| 1993-06-23 | $32.75 | $33.17 | 1,600 | — | — |
| 1993-06-22 | $33.13 | $33.55 | 8,300 | — | — |
| 1993-06-21 | $34.00 | $34.43 | 5,800 | — | — |
| 1993-06-18 | $33.63 | $34.05 | 1,000 | — | — |
| 1993-06-17 | $33.50 | $33.93 | 6,400 | — | — |
| 1993-06-16 | $32.88 | $33.29 | 15,400 | — | — |
| 1993-06-15 | $32.63 | $33.04 | 2,700 | — | — |
| 1993-06-14 | $32.38 | $32.79 | 27,600 | — | — |
| 1993-06-11 | $33.00 | $33.42 | 7,600 | — | — |
| 1993-06-10 | $33.13 | $33.55 | 6,800 | — | — |
| 1993-06-09 | $32.38 | $32.79 | 138,000 | — | — |
| 1993-06-08 | $32.63 | $33.04 | 2,900 | — | — |
| 1993-06-07 | $33.25 | $33.67 | 8,600 | — | — |
| 1993-06-04 | $34.25 | $34.69 | 22,000 | — | — |
| 1993-06-03 | $34.75 | $35.19 | 15,200 | — | — |
| 1993-06-02 | $34.88 | $35.32 | 35,200 | — | — |
| 1993-06-01 | $33.63 | $34.05 | 54,400 | — | — |
| 1993-05-28 | $32.50 | $32.91 | 30,300 | — | — |
| 1993-05-27 | $32.25 | $32.66 | 25,600 | — | — |
| 1993-05-26 | $32.13 | $32.53 | 16,900 | — | — |
| 1993-05-25 | $32.50 | $32.91 | 3,900 | — | — |
| 1993-05-24 | $33.25 | $33.67 | 9,200 | — | — |
| 1993-05-21 | $33.88 | $34.31 | 18,900 | — | — |
| 1993-05-20 | $33.25 | $33.67 | 15,300 | — | — |
| 1993-05-19 | $32.63 | $33.04 | 1,500 | — | — |
| 1993-05-18 | $32.25 | $32.66 | 1,500 | — | — |
| 1993-05-17 | $32.25 | $32.66 | 16,500 | — | — |
| 1993-05-14 | $32.38 | $32.79 | 4,800 | — | — |
| 1993-05-13 | $31.88 | $32.28 | 21,100 | — | — |
| 1993-05-12 | $32.00 | $32.41 | 41,400 | — | — |
| 1993-05-11 | $32.00 | $32.41 | 4,500 | — | — |
| 1993-05-10 | $32.75 | $33.17 | 11,000 | — | — |
| 1993-05-07 | $31.25 | $31.65 | 54,500 | — | — |
| 1993-05-06 | $30.38 | $30.76 | 4,100 | — | — |
| 1993-05-05 | $30.38 | $30.76 | 1,400 | — | — |
| 1993-05-04 | $30.13 | $30.51 | 3,200 | — | — |
| 1993-05-03 | $30.25 | $30.64 | 2,200 | — | — |
| 1993-04-30 | $30.38 | $30.76 | 5,600 | — | — |
| 1993-04-29 | $30.38 | $30.76 | 100 | — | — |
| 1993-04-28 | $30.25 | $30.64 | 1,600 | — | — |
| 1993-04-27 | $29.88 | $30.26 | 21,700 | — | — |
| 1993-04-26 | $29.50 | $29.88 | 19,700 | — | — |
| 1993-04-23 | $29.50 | $29.88 | 800 | — | — |
| 1993-04-22 | $29.50 | $29.88 | 23,200 | — | — |
| 1993-04-21 | $29.50 | $29.88 | 18,400 | — | — |
| 1993-04-20 | $29.50 | $29.88 | 7,800 | — | — |
| 1993-04-19 | $29.88 | $30.26 | 11,000 | — | — |
| 1993-04-16 | $31.00 | $31.40 | 3,900 | — | — |
| 1993-04-15 | $31.13 | $31.52 | 12,400 | — | — |
| 1993-04-14 | $31.25 | $31.65 | 4,800 | — | — |
| 1993-04-13 | $30.00 | $30.38 | 3,200 | — | — |
| 1993-04-12 | $29.63 | $30.00 | 29,500 | — | — |
| 1993-04-08 | $29.50 | $29.88 | 5,100 | — | — |
| 1993-04-07 | $29.13 | $29.50 | 12,100 | — | — |
| 1993-04-06 | $28.63 | $28.99 | 3,900 | — | — |
| 1993-04-05 | $29.50 | $29.88 | 3,000 | — | — |
| 1993-04-02 | $29.88 | $30.26 | 8,900 | — | — |
| 1993-04-01 | $30.00 | $30.38 | 14,400 | — | — |
| 1993-03-31 | $29.88 | $30.26 | 22,700 | — | — |
| 1993-03-30 | $30.25 | $30.64 | 3,200 | — | — |
| 1993-03-29 | $30.25 | $30.64 | 6,500 | — | — |
| 1993-03-26 | $30.50 | $30.89 | 6,800 | — | — |
| 1993-03-25 | $30.50 | $30.89 | 21,200 | — | — |
| 1993-03-24 | $30.25 | $30.64 | 12,300 | — | — |
| 1993-03-23 | $29.88 | $30.26 | 16,500 | — | — |
| 1993-03-22 | $29.63 | $30.00 | 7,100 | — | — |
| 1993-03-19 | $28.88 | $29.24 | 11,400 | — | — |
| 1993-03-18 | $28.75 | $29.12 | 800 | — | — |
| 1993-03-17 | $29.13 | $29.50 | 2,400 | — | — |
| 1993-03-16 | $29.38 | $29.75 | 8,200 | — | — |
| 1993-03-15 | $29.38 | $29.75 | 12,500 | — | — |
| 1993-03-12 | $29.00 | $29.37 | 1,200 | — | — |
| 1993-03-11 | $29.13 | $29.50 | 9,000 | — | — |
| 1993-03-10 | $29.38 | $29.75 | 800 | — | — |
| 1993-03-09 | $29.50 | $29.88 | 1,100 | — | — |
| 1993-03-08 | $29.38 | $29.75 | 27,500 | — | — |
| 1993-03-05 | $28.50 | $28.86 | 29,800 | — | — |
| 1993-03-04 | $29.00 | $29.37 | 9,100 | — | — |
| 1993-03-03 | $29.50 | $29.88 | 2,600 | — | — |
| 1993-03-02 | $29.75 | $30.13 | 2,100 | — | — |
| 1993-03-01 | $30.00 | $30.38 | 1,700 | — | — |
| 1993-02-26 | $30.00 | $30.38 | 5,600 | — | — |
| 1993-02-25 | $30.00 | $30.38 | 46,100 | — | — |
| 1993-02-24 | $30.00 | $30.38 | 25,200 | — | — |
| 1993-02-23 | $29.75 | $30.13 | 22,000 | — | — |
| 1993-02-22 | $30.00 | $30.38 | 9,400 | — | — |
| 1993-02-19 | $30.13 | $30.51 | 7,100 | — | — |
| 1993-02-18 | $29.88 | $30.26 | 39,500 | — | — |
| 1993-02-17 | $29.88 | $30.26 | 19,100 | — | — |
| 1993-02-16 | $30.63 | $31.02 | 15,000 | — | — |
| 1993-02-12 | $31.88 | $32.28 | 20,600 | — | — |
| 1993-02-11 | $32.00 | $32.41 | 9,700 | — | — |
| 1993-02-10 | $31.50 | $31.90 | 13,500 | — | — |
| 1993-02-09 | $31.50 | $31.90 | 10,000 | — | — |
| 1993-02-08 | $31.13 | $31.52 | 2,100 | — | — |
| 1993-02-05 | $31.75 | $31.75 | 9,000 | — | — |
| 1993-02-04 | $31.75 | $31.75 | 18,700 | — | — |
| 1993-02-03 | $30.63 | $30.63 | 18,900 | — | — |
| 1993-02-02 | $29.75 | $29.75 | 7,700 | — | — |
| 1993-02-01 | $29.75 | $29.75 | 10,700 | — | — |
| 1993-01-29 | $29.88 | $29.87 | 12,900 | — | — |
| 1993-01-28 | $30.00 | $30.00 | 14,500 | — | — |
| 1993-01-27 | $29.88 | $29.87 | 9,600 | — | — |
| 1993-01-26 | $29.50 | $29.50 | 35,900 | — | — |
| 1993-01-25 | $29.75 | $29.75 | 13,600 | — | — |
| 1993-01-22 | $29.75 | $29.75 | 69,600 | — | — |
| 1993-01-21 | $30.38 | $30.38 | 35,600 | — | — |
| 1993-01-20 | $30.75 | $30.75 | 26,700 | — | — |
| 1993-01-19 | $30.63 | $30.63 | 183,500 | — | — |
| 1993-01-18 | $31.88 | $31.87 | 88,900 | — | — |
| 1993-01-15 | $30.25 | $30.25 | 32,100 | — | — |
| 1993-01-14 | $30.25 | $30.25 | 4,300 | — | — |
| 1993-01-13 | $30.38 | $30.38 | 48,800 | — | — |
| 1993-01-12 | $30.50 | $30.50 | 141,300 | — | — |
| 1993-01-11 | $29.88 | $29.87 | 5,500 | — | — |
| 1993-01-08 | $29.88 | $29.87 | 4,800 | — | — |
| 1993-01-07 | $29.88 | $29.87 | 7,100 | — | — |
| 1993-01-06 | $30.00 | $30.00 | 50,300 | — | — |
| 1993-01-05 | $29.63 | $29.62 | 29,800 | — | — |
| 1993-01-04 | $29.25 | $29.25 | 14,800 | — | — |