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 | $38.75 | $56.64 | 37,920 | — | — |
| 1993-12-30 | $38.75 | $56.64 | 5,200 | — | — |
| 1993-12-29 | $38.28 | $55.95 | 30,000 | — | — |
| 1993-12-28 | $38.75 | $56.64 | 26,000 | — | — |
| 1993-12-27 | $38.75 | $56.64 | 4,480 | — | — |
| 1993-12-23 | $38.44 | $56.18 | 11,600 | — | — |
| 1993-12-22 | $38.13 | $55.72 | 7,440 | — | — |
| 1993-12-21 | $37.50 | $54.81 | 2,320 | — | — |
| 1993-12-20 | $38.13 | $55.72 | 15,360 | — | — |
| 1993-12-17 | $37.97 | $55.49 | 7,280 | — | — |
| 1993-12-16 | $38.13 | $55.72 | 1,760 | — | — |
| 1993-12-15 | $37.66 | $55.04 | 3,440 | — | — |
| 1993-12-14 | $37.97 | $55.49 | 7,680 | — | — |
| 1993-12-13 | $37.81 | $55.27 | 14,480 | — | — |
| 1993-12-10 | $38.13 | $55.27 | 7,360 | — | — |
| 1993-12-09 | $37.81 | $54.81 | 78,080 | — | — |
| 1993-12-08 | $37.97 | $55.04 | 16,160 | — | — |
| 1993-12-07 | $37.81 | $54.81 | 26,720 | — | — |
| 1993-12-06 | $37.81 | $54.81 | 18,960 | — | — |
| 1993-12-03 | $37.81 | $54.81 | 17,200 | — | — |
| 1993-12-02 | $37.19 | $53.91 | 26,240 | — | — |
| 1993-12-01 | $37.34 | $54.13 | 25,520 | — | — |
| 1993-11-30 | $37.19 | $53.91 | 10,720 | — | — |
| 1993-11-29 | $37.81 | $54.81 | 32,400 | — | — |
| 1993-11-26 | $37.50 | $54.36 | 16,560 | — | — |
| 1993-11-24 | $37.19 | $53.91 | 4,160 | — | — |
| 1993-11-23 | $37.50 | $54.36 | 11,040 | — | — |
| 1993-11-22 | $38.44 | $55.72 | 40,880 | — | — |
| 1993-11-19 | $38.13 | $55.27 | 16,880 | — | — |
| 1993-11-18 | $38.75 | $56.17 | 79,600 | — | — |
| 1993-11-17 | $37.81 | $54.81 | 22,160 | — | — |
| 1993-11-16 | $38.13 | $55.27 | 13,600 | — | — |
| 1993-11-15 | $38.13 | $55.27 | 24,400 | — | — |
| 1993-11-12 | $38.44 | $55.72 | 17,280 | — | — |
| 1993-11-11 | $38.44 | $55.72 | 14,800 | — | — |
| 1993-11-10 | $38.91 | $56.40 | 9,360 | — | — |
| 1993-11-09 | $39.38 | $57.08 | 3,360 | — | — |
| 1993-11-08 | $39.22 | $56.85 | 13,040 | — | — |
| 1993-11-05 | $39.38 | $57.08 | 97,440 | — | — |
| 1993-11-04 | $39.06 | $56.63 | 31,280 | — | — |
| 1993-11-03 | $39.69 | $57.53 | 25,840 | — | — |
| 1993-11-02 | $40.31 | $58.44 | 7,760 | — | — |
| 1993-11-01 | $40.00 | $57.98 | 11,120 | — | — |
| 1993-10-29 | $40.16 | $58.21 | 25,120 | — | — |
| 1993-10-28 | $40.00 | $57.98 | 21,920 | — | — |
| 1993-10-27 | $40.31 | $58.44 | 5,280 | — | — |
| 1993-10-26 | $40.31 | $58.44 | 5,440 | — | — |
| 1993-10-25 | $39.38 | $57.08 | 13,520 | — | — |
| 1993-10-22 | $39.38 | $57.08 | 7,440 | — | — |
| 1993-10-21 | $39.38 | $57.08 | 14,080 | — | — |
| 1993-10-20 | $39.06 | $56.63 | 22,640 | — | — |
| 1993-10-19 | $38.75 | $56.17 | 4,800 | — | — |
| 1993-10-18 | $39.38 | $57.08 | 46,560 | — | — |
| 1993-10-15 | $39.22 | $56.85 | 96,080 | — | — |
| 1993-10-14 | $38.75 | $56.17 | 36,960 | — | — |
| 1993-10-13 | $38.44 | $55.72 | 82,960 | — | — |
| 1993-10-12 | $38.13 | $55.27 | 4,960 | — | — |
| 1993-10-11 | $38.44 | $55.72 | 12,640 | — | — |
| 1993-10-08 | $37.81 | $54.81 | 50,960 | — | — |
| 1993-10-07 | $37.34 | $54.13 | 1,280 | — | — |
| 1993-10-06 | $37.81 | $54.81 | 4,640 | — | — |
| 1993-10-05 | $37.66 | $54.59 | 13,280 | — | — |
| 1993-10-04 | $37.34 | $54.13 | 5,520 | — | — |
| 1993-10-01 | $37.66 | $54.59 | 55,680 | — | — |
| 1993-09-30 | $37.19 | $53.91 | 11,920 | — | — |
| 1993-09-29 | $37.81 | $54.81 | 6,240 | — | — |
| 1993-09-28 | $37.19 | $53.91 | 36,160 | — | — |
| 1993-09-27 | $37.03 | $53.68 | 3,040 | — | — |
| 1993-09-24 | $37.34 | $54.13 | 91,760 | — | — |
| 1993-09-23 | $37.50 | $54.36 | 16,160 | — | — |
| 1993-09-22 | $37.50 | $54.36 | 39,440 | — | — |
| 1993-09-21 | $36.88 | $53.45 | 49,280 | — | — |
| 1993-09-20 | $36.88 | $53.45 | 11,040 | — | — |
| 1993-09-17 | $37.34 | $54.13 | 42,880 | — | — |
| 1993-09-16 | $37.81 | $54.81 | 4,240 | — | — |
| 1993-09-15 | $37.34 | $54.13 | 27,040 | — | — |
| 1993-09-14 | $37.34 | $54.13 | 34,240 | — | — |
| 1993-09-13 | $37.81 | $54.81 | 12,560 | — | — |
| 1993-09-10 | $37.19 | $53.45 | 15,440 | — | — |
| 1993-09-09 | $36.25 | $52.11 | 13,200 | — | — |
| 1993-09-08 | $36.72 | $52.78 | 31,360 | — | — |
| 1993-09-07 | $36.25 | $52.11 | 39,520 | — | — |
| 1993-09-03 | $36.25 | $52.11 | 21,280 | — | — |
| 1993-09-02 | $35.63 | $51.21 | 18,000 | — | — |
| 1993-09-01 | $35.31 | $50.76 | 21,280 | — | — |
| 1993-08-31 | $35.31 | $50.76 | 1,680 | — | — |
| 1993-08-30 | $35.78 | $51.43 | 69,920 | — | — |
| 1993-08-27 | $35.94 | $51.66 | 94,080 | — | — |
| 1993-08-26 | $35.31 | $50.76 | 145,120 | — | — |
| 1993-08-25 | $36.56 | $52.56 | 22,400 | — | — |
| 1993-08-24 | $35.63 | $51.21 | 8,080 | — | — |
| 1993-08-23 | $36.56 | $52.56 | 85,360 | — | — |
| 1993-08-20 | $36.56 | $52.56 | 11,840 | — | — |
| 1993-08-19 | $35.94 | $51.66 | 19,200 | — | — |
| 1993-08-18 | $36.56 | $52.56 | 14,160 | — | — |
| 1993-08-17 | $36.72 | $52.78 | 24,560 | — | — |
| 1993-08-16 | $36.56 | $52.56 | 45,280 | — | — |
| 1993-08-13 | $37.34 | $53.68 | 42,000 | — | — |
| 1993-08-12 | $36.56 | $52.56 | 21,840 | — | — |
| 1993-08-11 | $37.19 | $53.45 | 37,680 | — | — |
| 1993-08-10 | $36.88 | $53.01 | 91,760 | — | — |
| 1993-08-09 | $36.25 | $52.11 | 1,280 | — | — |
| 1993-08-06 | $36.25 | $52.11 | 160 | — | — |
| 1993-08-05 | $36.88 | $53.01 | 22,480 | — | — |
| 1993-08-04 | $36.25 | $52.11 | 14,320 | — | — |
| 1993-08-03 | $36.88 | $53.01 | 41,760 | — | — |
| 1993-08-02 | $35.94 | $51.66 | 4,080 | — | — |
| 1993-07-30 | $36.88 | $53.01 | 4,400 | — | — |
| 1993-07-29 | $36.88 | $53.01 | 8,880 | — | — |
| 1993-07-28 | $36.41 | $52.33 | 6,640 | — | — |
| 1993-07-27 | $35.94 | $51.66 | 1,040 | — | — |
| 1993-07-26 | $35.94 | $51.66 | 1,040 | — | — |
| 1993-07-23 | $36.25 | $52.11 | 3,040 | — | — |
| 1993-07-22 | $35.94 | $51.66 | 4,560 | — | — |
| 1993-07-21 | $36.25 | $52.11 | 19,760 | — | — |
| 1993-07-20 | $35.94 | $51.66 | 36,800 | — | — |
| 1993-07-19 | $35.63 | $51.21 | 42,320 | — | — |
| 1993-07-16 | $35.63 | $51.21 | 14,800 | — | — |
| 1993-07-15 | $35.00 | $50.31 | 3,280 | — | — |
| 1993-07-14 | $35.31 | $50.76 | 61,760 | — | — |
| 1993-07-13 | $35.00 | $50.31 | 14,480 | — | — |
| 1993-07-12 | $35.00 | $50.31 | 22,480 | — | — |
| 1993-07-09 | $35.00 | $50.31 | 26,560 | — | — |
| 1993-07-08 | $34.38 | $49.41 | 26,080 | — | — |
| 1993-07-07 | $33.13 | $47.61 | 8,960 | — | — |
| 1993-07-06 | $33.75 | $48.51 | 36,000 | — | — |
| 1993-07-02 | $33.44 | $48.06 | 5,840 | — | — |
| 1993-07-01 | $33.13 | $47.61 | 5,440 | — | — |
| 1993-06-30 | $32.81 | $47.17 | 5,200 | — | — |
| 1993-06-29 | $32.81 | $47.17 | 22,720 | — | — |
| 1993-06-28 | $32.81 | $47.17 | 9,520 | — | — |
| 1993-06-25 | $33.13 | $47.61 | 8,240 | — | — |
| 1993-06-24 | $33.13 | $47.61 | 10,960 | — | — |
| 1993-06-23 | $32.50 | $46.72 | 6,720 | — | — |
| 1993-06-22 | $32.66 | $46.94 | 17,840 | — | — |
| 1993-06-21 | $33.13 | $47.61 | 6,480 | — | — |
| 1993-06-18 | $32.19 | $46.27 | 18,000 | — | — |
| 1993-06-17 | $31.88 | $45.82 | 24,240 | — | — |
| 1993-06-16 | $31.09 | $44.70 | 560 | — | — |
| 1993-06-15 | $31.09 | $44.70 | 15,200 | — | — |
| 1993-06-14 | $31.09 | $44.70 | 7,760 | — | — |
| 1993-06-11 | $30.63 | $43.66 | 10,560 | — | — |
| 1993-06-10 | $30.78 | $43.88 | 5,440 | — | — |
| 1993-06-09 | $30.47 | $43.44 | 6,960 | — | — |
| 1993-06-08 | $31.25 | $44.55 | 41,840 | — | — |
| 1993-06-07 | $30.63 | $43.66 | 20,800 | — | — |
| 1993-06-04 | $30.63 | $43.66 | 2,880 | — | — |
| 1993-06-03 | $30.63 | $43.66 | 74,400 | — | — |
| 1993-06-02 | $30.94 | $44.11 | 19,120 | — | — |
| 1993-06-01 | $31.25 | $44.55 | 5,520 | — | — |
| 1993-05-28 | $31.25 | $44.55 | 2,560 | — | — |
| 1993-05-27 | $30.94 | $44.11 | 5,680 | — | — |
| 1993-05-26 | $30.63 | $43.66 | 1,040 | — | — |
| 1993-05-25 | $30.94 | $44.11 | 24,640 | — | — |
| 1993-05-24 | $30.63 | $43.66 | 5,440 | — | — |
| 1993-05-21 | $31.56 | $45.00 | 1,520 | — | — |
| 1993-05-20 | $30.63 | $43.66 | 16,160 | — | — |
| 1993-05-19 | $30.94 | $44.11 | 222,560 | — | — |
| 1993-05-18 | $31.56 | $45.00 | 12,640 | — | — |
| 1993-05-17 | $31.56 | $45.00 | 19,680 | — | — |
| 1993-05-14 | $32.50 | $46.34 | 64,880 | — | — |
| 1993-05-13 | $32.19 | $45.89 | 10,320 | — | — |
| 1993-05-12 | $32.19 | $45.89 | 8,720 | — | — |
| 1993-05-11 | $32.19 | $45.89 | 16,320 | — | — |
| 1993-05-10 | $32.66 | $46.56 | 66,960 | — | — |
| 1993-05-07 | $32.50 | $46.34 | 46,720 | — | — |
| 1993-05-06 | $32.50 | $46.34 | 119,360 | — | — |
| 1993-05-05 | $32.50 | $46.34 | 106,240 | — | — |
| 1993-05-04 | $33.75 | $48.12 | 25,040 | — | — |
| 1993-05-03 | $34.06 | $48.56 | 3,360 | — | — |
| 1993-04-30 | $33.75 | $48.12 | 16,720 | — | — |
| 1993-04-29 | $34.06 | $48.56 | 4,000 | — | — |
| 1993-04-28 | $34.06 | $48.56 | 400 | — | — |
| 1993-04-27 | $34.06 | $48.56 | 20,160 | — | — |
| 1993-04-26 | $33.44 | $47.67 | 32,160 | — | — |
| 1993-04-23 | $34.38 | $49.01 | 6,320 | — | — |
| 1993-04-22 | $34.06 | $48.56 | 16,480 | — | — |
| 1993-04-21 | $34.06 | $48.56 | 5,760 | — | — |
| 1993-04-20 | $34.38 | $49.01 | 12,320 | — | — |
| 1993-04-19 | $33.91 | $48.34 | 1,840 | — | — |
| 1993-04-16 | $34.38 | $49.01 | 14,240 | — | — |
| 1993-04-15 | $33.75 | $48.12 | 15,600 | — | — |
| 1993-04-14 | $34.53 | $49.23 | 73,120 | — | — |
| 1993-04-13 | $35.00 | $49.90 | 3,680 | — | — |
| 1993-04-12 | $35.00 | $49.90 | 20,400 | — | — |
| 1993-04-08 | $35.16 | $50.12 | 38,320 | — | — |
| 1993-04-07 | $35.00 | $49.90 | 10,160 | — | — |
| 1993-04-06 | $35.31 | $50.34 | 40,880 | — | — |
| 1993-04-05 | $35.16 | $50.12 | 3,280 | — | — |
| 1993-04-02 | $35.00 | $49.90 | 27,760 | — | — |
| 1993-04-01 | $35.00 | $49.90 | 69,280 | — | — |
| 1993-03-31 | $36.56 | $52.13 | 11,840 | — | — |
| 1993-03-30 | $36.72 | $52.35 | 32,240 | — | — |
| 1993-03-29 | $36.25 | $51.68 | 89,040 | — | — |
| 1993-03-26 | $36.25 | $51.68 | 4,720 | — | — |
| 1993-03-25 | $36.56 | $52.13 | 880 | — | — |
| 1993-03-24 | $36.56 | $52.13 | 960 | — | — |
| 1993-03-23 | $36.25 | $51.68 | 79,760 | — | — |
| 1993-03-22 | $36.88 | $52.57 | 27,600 | — | — |
| 1993-03-19 | $36.88 | $52.57 | 640 | — | — |
| 1993-03-18 | $36.25 | $51.68 | 61,200 | — | — |
| 1993-03-17 | $36.25 | $51.68 | 16,800 | — | — |
| 1993-03-16 | $36.88 | $52.57 | 48,320 | — | — |
| 1993-03-15 | $36.56 | $52.13 | 12,720 | — | — |
| 1993-03-12 | $36.56 | $52.13 | 8,320 | — | — |
| 1993-03-11 | $36.88 | $52.57 | 8,160 | — | — |
| 1993-03-10 | $37.19 | $53.02 | 62,080 | — | — |
| 1993-03-09 | $37.19 | $53.02 | 21,040 | — | — |
| 1993-03-08 | $36.56 | $52.13 | 21,440 | — | — |
| 1993-03-05 | $36.56 | $51.77 | 74,960 | — | — |
| 1993-03-04 | $35.47 | $50.22 | 64,960 | — | — |
| 1993-03-03 | $35.00 | $49.56 | 91,680 | — | — |
| 1993-03-02 | $34.06 | $48.23 | 128,720 | — | — |
| 1993-03-01 | $33.13 | $46.90 | 18,160 | — | — |
| 1993-02-26 | $33.44 | $47.35 | 123,440 | — | — |
| 1993-02-25 | $33.59 | $47.57 | 65,200 | — | — |
| 1993-02-24 | $34.06 | $48.23 | 45,520 | — | — |
| 1993-02-23 | $34.38 | $48.67 | 28,000 | — | — |
| 1993-02-22 | $34.38 | $48.67 | 23,280 | — | — |
| 1993-02-19 | $34.69 | $49.12 | 12,640 | — | — |
| 1993-02-18 | $34.22 | $48.45 | 60,800 | — | — |
| 1993-02-17 | $34.06 | $48.23 | 259,280 | — | — |
| 1993-02-16 | $35.47 | $50.22 | 33,760 | — | — |
| 1993-02-12 | $36.56 | $51.77 | 16,720 | — | — |
| 1993-02-11 | $36.25 | $51.33 | 1,840 | — | — |
| 1993-02-10 | $36.25 | $51.33 | 25,280 | — | — |
| 1993-02-09 | $36.41 | $51.55 | 34,720 | — | — |
| 1993-02-08 | $36.56 | $51.77 | 30,000 | — | — |
| 1993-02-05 | $37.34 | $52.88 | 20,400 | — | — |
| 1993-02-04 | $37.81 | $53.54 | 16,000 | — | — |
| 1993-02-03 | $38.44 | $54.43 | 10,880 | — | — |
| 1993-02-02 | $38.44 | $54.43 | 45,120 | — | — |
| 1993-02-01 | $38.59 | $54.65 | 7,040 | — | — |
| 1993-01-29 | $38.44 | $54.43 | 9,200 | — | — |
| 1993-01-28 | $39.06 | $55.31 | 7,680 | — | — |
| 1993-01-27 | $38.59 | $54.65 | 58,560 | — | — |
| 1993-01-26 | $38.75 | $54.87 | 7,760 | — | — |
| 1993-01-25 | $38.44 | $54.43 | 8,720 | — | — |
| 1993-01-22 | $38.75 | $54.87 | 6,080 | — | — |
| 1993-01-21 | $38.13 | $53.98 | 52,400 | — | — |
| 1993-01-20 | $38.44 | $54.43 | 22,960 | — | — |
| 1993-01-19 | $37.50 | $53.10 | 26,080 | — | — |
| 1993-01-18 | $38.13 | $53.98 | 4,400 | — | — |
| 1993-01-15 | $37.50 | $53.10 | 5,360 | — | — |
| 1993-01-14 | $37.81 | $53.54 | 59,040 | — | — |
| 1993-01-13 | $37.81 | $53.54 | 28,720 | — | — |
| 1993-01-12 | $36.88 | $52.21 | 4,240 | — | — |
| 1993-01-11 | $36.56 | $51.77 | 240 | — | — |
| 1993-01-08 | $36.56 | $51.77 | 63,440 | — | — |
| 1993-01-07 | $36.25 | $51.33 | 15,440 | — | — |
| 1993-01-06 | $36.41 | $51.55 | 17,200 | — | — |
| 1993-01-05 | $35.94 | $50.89 | 20,560 | — | — |
| 1993-01-04 | $35.31 | $50.00 | 41,360 | — | — |