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 | $35.00 | $39.76 | 10,300 | — | — |
| 1993-12-30 | $35.00 | $39.76 | 9,000 | — | — |
| 1993-12-29 | $34.50 | $39.19 | 3,200 | — | — |
| 1993-12-28 | $34.50 | $39.19 | 6,600 | — | — |
| 1993-12-27 | $34.50 | $39.19 | 900 | — | — |
| 1993-12-23 | $35.00 | $39.76 | 13,500 | — | — |
| 1993-12-22 | $35.75 | $40.61 | 22,400 | — | — |
| 1993-12-21 | $36.75 | $41.75 | 11,900 | — | — |
| 1993-12-20 | $36.50 | $41.46 | 7,900 | — | — |
| 1993-12-17 | $35.25 | $40.04 | 37,200 | — | — |
| 1993-12-16 | $32.25 | $36.64 | 3,600 | — | — |
| 1993-12-15 | $33.50 | $38.06 | 3,800 | — | — |
| 1993-12-14 | $32.50 | $36.92 | 29,000 | — | — |
| 1993-12-13 | $33.88 | $38.48 | 9,500 | — | — |
| 1993-12-10 | $33.50 | $38.06 | 700 | — | — |
| 1993-12-09 | $34.50 | $39.19 | 10,500 | — | — |
| 1993-12-08 | $35.25 | $40.04 | 3,100 | — | — |
| 1993-12-07 | $35.75 | $40.61 | 16,600 | — | — |
| 1993-12-06 | $34.25 | $38.91 | 4,300 | — | — |
| 1993-12-03 | $35.50 | $40.33 | 19,700 | — | — |
| 1993-12-02 | $34.25 | $38.91 | 14,000 | — | — |
| 1993-12-01 | $33.75 | $38.34 | 11,000 | — | — |
| 1993-11-30 | $32.50 | $36.92 | 9,400 | — | — |
| 1993-11-29 | $32.00 | $36.35 | 1,800 | — | — |
| 1993-11-26 | $32.75 | $37.20 | 2,000 | — | — |
| 1993-11-24 | $31.50 | $35.78 | 35,400 | — | — |
| 1993-11-23 | $32.75 | $37.20 | 16,700 | — | — |
| 1993-11-22 | $33.25 | $37.77 | 10,800 | — | — |
| 1993-11-19 | $32.75 | $37.20 | 14,600 | — | — |
| 1993-11-18 | $33.50 | $37.83 | 6,500 | — | — |
| 1993-11-17 | $33.50 | $37.83 | 2,100 | — | — |
| 1993-11-16 | $33.88 | $38.25 | 9,800 | — | — |
| 1993-11-15 | $34.75 | $39.24 | 3,600 | — | — |
| 1993-11-12 | $34.25 | $38.68 | 17,300 | — | — |
| 1993-11-11 | $33.00 | $37.26 | 10,900 | — | — |
| 1993-11-10 | $32.00 | $36.13 | 14,900 | — | — |
| 1993-11-09 | $33.50 | $37.83 | 52,500 | — | — |
| 1993-11-08 | $33.25 | $37.55 | 28,800 | — | — |
| 1993-11-05 | $32.50 | $36.70 | 24,200 | — | — |
| 1993-11-04 | $33.25 | $37.55 | 6,100 | — | — |
| 1993-11-03 | $32.50 | $36.70 | 36,000 | — | — |
| 1993-11-02 | $32.25 | $36.42 | 12,900 | — | — |
| 1993-11-01 | $31.00 | $35.01 | 27,100 | — | — |
| 1993-10-29 | $30.25 | $34.16 | 45,100 | — | — |
| 1993-10-28 | $28.75 | $32.46 | 118,200 | — | — |
| 1993-10-27 | $29.50 | $33.31 | 113,700 | — | — |
| 1993-10-26 | $29.75 | $33.59 | 13,500 | — | — |
| 1993-10-25 | $31.00 | $35.01 | 3,300 | — | — |
| 1993-10-22 | $30.75 | $34.72 | 34,200 | — | — |
| 1993-10-21 | $30.13 | $34.02 | 16,300 | — | — |
| 1993-10-20 | $30.75 | $34.72 | 19,300 | — | — |
| 1993-10-19 | $31.50 | $35.57 | 31,000 | — | — |
| 1993-10-18 | $31.00 | $35.01 | 21,700 | — | — |
| 1993-10-15 | $32.00 | $36.13 | 12,100 | — | — |
| 1993-10-14 | $31.50 | $35.57 | 14,000 | — | — |
| 1993-10-13 | $31.88 | $35.99 | 39,200 | — | — |
| 1993-10-12 | $31.75 | $35.85 | 34,900 | — | — |
| 1993-10-11 | $34.25 | $38.68 | 3,800 | — | — |
| 1993-10-08 | $35.25 | $39.80 | 8,400 | — | — |
| 1993-10-07 | $35.25 | $39.80 | 13,500 | — | — |
| 1993-10-06 | $35.75 | $40.37 | 7,800 | — | — |
| 1993-10-05 | $35.75 | $40.37 | 9,700 | — | — |
| 1993-10-04 | $35.75 | $40.37 | 7,500 | — | — |
| 1993-10-01 | $34.75 | $39.24 | 1,000 | — | — |
| 1993-09-30 | $34.75 | $39.24 | 9,800 | — | — |
| 1993-09-29 | $36.00 | $40.65 | 124,200 | — | — |
| 1993-09-28 | $34.50 | $38.96 | 4,000 | — | — |
| 1993-09-27 | $35.25 | $39.80 | 9,600 | — | — |
| 1993-09-24 | $35.50 | $40.09 | 31,500 | — | — |
| 1993-09-23 | $35.00 | $39.52 | 7,000 | — | — |
| 1993-09-22 | $35.75 | $40.37 | 45,900 | — | — |
| 1993-09-21 | $35.00 | $39.52 | 18,100 | — | — |
| 1993-09-20 | $35.75 | $40.37 | 11,900 | — | — |
| 1993-09-17 | $35.50 | $40.09 | 124,600 | — | — |
| 1993-09-16 | $35.00 | $39.52 | 10,700 | — | — |
| 1993-09-15 | $34.75 | $39.24 | 5,800 | — | — |
| 1993-09-14 | $34.75 | $39.24 | 34,200 | — | — |
| 1993-09-13 | $34.50 | $38.96 | 7,200 | — | — |
| 1993-09-10 | $34.50 | $38.96 | 3,400 | — | — |
| 1993-09-09 | $34.13 | $38.53 | 26,000 | — | — |
| 1993-09-08 | $35.00 | $39.52 | 1,100 | — | — |
| 1993-09-07 | $35.25 | $39.80 | 13,500 | — | — |
| 1993-09-03 | $35.50 | $40.09 | 9,300 | — | — |
| 1993-09-02 | $35.75 | $40.37 | 21,300 | — | — |
| 1993-09-01 | $34.75 | $39.24 | 5,500 | — | — |
| 1993-08-31 | $36.00 | $40.65 | 14,400 | — | — |
| 1993-08-30 | $34.50 | $38.96 | 16,400 | — | — |
| 1993-08-27 | $34.75 | $39.24 | 23,400 | — | — |
| 1993-08-26 | $33.75 | $38.11 | 20,500 | — | — |
| 1993-08-25 | $32.75 | $36.98 | 25,900 | — | — |
| 1993-08-24 | $32.00 | $36.13 | 7,900 | — | — |
| 1993-08-23 | $31.50 | $35.57 | 17,600 | — | — |
| 1993-08-20 | $30.75 | $34.72 | 13,700 | — | — |
| 1993-08-19 | $30.75 | $34.72 | 89,700 | — | — |
| 1993-08-18 | $31.50 | $35.57 | 23,900 | — | — |
| 1993-08-17 | $30.75 | $34.72 | 21,500 | — | — |
| 1993-08-16 | $30.75 | $34.72 | 26,100 | — | — |
| 1993-08-13 | $31.50 | $35.57 | 7,800 | — | — |
| 1993-08-12 | $31.13 | $34.92 | 8,200 | — | — |
| 1993-08-11 | $31.25 | $35.06 | 31,100 | — | — |
| 1993-08-10 | $31.25 | $35.06 | 52,300 | — | — |
| 1993-08-09 | $32.25 | $36.18 | 15,600 | — | — |
| 1993-08-06 | $30.75 | $34.50 | 17,900 | — | — |
| 1993-08-05 | $30.75 | $34.50 | 24,200 | — | — |
| 1993-08-04 | $29.50 | $33.10 | 7,300 | — | — |
| 1993-08-03 | $29.75 | $33.38 | 89,000 | — | — |
| 1993-08-02 | $29.00 | $32.54 | 108,400 | — | — |
| 1993-07-30 | $28.88 | $32.40 | 26,700 | — | — |
| 1993-07-29 | $28.75 | $32.26 | 15,000 | — | — |
| 1993-07-28 | $29.50 | $33.10 | 8,900 | — | — |
| 1993-07-27 | $29.50 | $33.10 | 7,100 | — | — |
| 1993-07-26 | $29.00 | $32.54 | 6,000 | — | — |
| 1993-07-23 | $28.50 | $31.98 | 28,200 | — | — |
| 1993-07-22 | $28.50 | $31.98 | 97,500 | — | — |
| 1993-07-21 | $30.00 | $33.66 | 37,900 | — | — |
| 1993-07-20 | $30.13 | $33.80 | 257,200 | — | — |
| 1993-07-19 | $30.75 | $34.50 | 35,800 | — | — |
| 1993-07-16 | $31.00 | $34.78 | 9,100 | — | — |
| 1993-07-15 | $30.25 | $33.94 | 2,800 | — | — |
| 1993-07-14 | $29.88 | $33.52 | 18,800 | — | — |
| 1993-07-13 | $29.75 | $33.38 | 37,100 | — | — |
| 1993-07-12 | $30.50 | $34.22 | 55,100 | — | — |
| 1993-07-09 | $29.75 | $33.38 | 36,300 | — | — |
| 1993-07-08 | $29.50 | $33.10 | 10,100 | — | — |
| 1993-07-07 | $28.75 | $32.26 | 209,600 | — | — |
| 1993-07-06 | $29.25 | $32.82 | 33,300 | — | — |
| 1993-07-02 | $30.25 | $33.94 | 34,400 | — | — |
| 1993-07-01 | $30.25 | $33.94 | 87,200 | — | — |
| 1993-06-30 | $32.75 | $36.74 | 26,600 | — | — |
| 1993-06-29 | $34.00 | $38.15 | 3,900 | — | — |
| 1993-06-28 | $34.75 | $38.99 | 4,300 | — | — |
| 1993-06-25 | $34.50 | $38.71 | 18,400 | — | — |
| 1993-06-24 | $35.00 | $39.27 | 4,500 | — | — |
| 1993-06-23 | $35.50 | $39.83 | 4,300 | — | — |
| 1993-06-22 | $35.50 | $39.83 | 8,100 | — | — |
| 1993-06-21 | $35.50 | $39.83 | 13,500 | — | — |
| 1993-06-18 | $34.50 | $38.71 | 40,000 | — | — |
| 1993-06-17 | $34.75 | $38.99 | 8,900 | — | — |
| 1993-06-16 | $34.75 | $38.99 | 9,000 | — | — |
| 1993-06-15 | $34.75 | $38.99 | 4,400 | — | — |
| 1993-06-14 | $35.13 | $39.41 | 14,600 | — | — |
| 1993-06-11 | $35.25 | $39.55 | 7,400 | — | — |
| 1993-06-10 | $35.38 | $39.69 | 12,300 | — | — |
| 1993-06-09 | $36.25 | $40.67 | 9,000 | — | — |
| 1993-06-08 | $35.75 | $40.11 | 3,500 | — | — |
| 1993-06-07 | $36.25 | $40.67 | 74,100 | — | — |
| 1993-06-04 | $36.00 | $40.39 | 143,400 | — | — |
| 1993-06-03 | $37.25 | $41.79 | 185,000 | — | — |
| 1993-06-02 | $37.00 | $41.51 | 900 | — | — |
| 1993-06-01 | $36.75 | $41.23 | 30,700 | — | — |
| 1993-05-28 | $37.00 | $41.51 | 144,600 | — | — |
| 1993-05-27 | $36.75 | $41.23 | 22,100 | — | — |
| 1993-05-26 | $37.20 | $41.74 | 101,500 | — | — |
| 1993-05-25 | $38.80 | $43.53 | 5,125 | — | — |
| 1993-05-24 | $38.80 | $43.53 | 11,875 | — | — |
| 1993-05-21 | $37.60 | $42.19 | 33,500 | — | — |
| 1993-05-20 | $39.40 | $44.21 | 58,750 | — | — |
| 1993-05-19 | $38.80 | $43.53 | 122,250 | — | — |
| 1993-05-18 | $37.40 | $41.96 | 70,250 | — | — |
| 1993-05-17 | $37.20 | $41.74 | 10,875 | — | — |
| 1993-05-14 | $37.20 | $41.74 | 137,875 | — | — |
| 1993-05-13 | $36.40 | $40.84 | 107,250 | — | — |
| 1993-05-12 | $38.00 | $42.63 | 3,250 | — | — |
| 1993-05-11 | $37.00 | $41.51 | 6,375 | — | — |
| 1993-05-10 | $37.00 | $41.29 | 141,000 | — | — |
| 1993-05-07 | $37.40 | $41.73 | 36,875 | — | — |
| 1993-05-06 | $37.80 | $42.18 | 24,250 | — | — |
| 1993-05-05 | $37.20 | $41.51 | 7,000 | — | — |
| 1993-05-04 | $37.00 | $41.29 | 51,875 | — | — |
| 1993-05-03 | $37.00 | $41.29 | 36,375 | — | — |
| 1993-04-30 | $37.80 | $42.18 | 56,750 | — | — |
| 1993-04-29 | $37.60 | $41.96 | 5,625 | — | — |
| 1993-04-28 | $38.20 | $42.63 | 52,000 | — | — |
| 1993-04-27 | $38.00 | $42.40 | 16,500 | — | — |
| 1993-04-26 | $37.80 | $42.18 | 17,250 | — | — |
| 1993-04-23 | $37.60 | $41.96 | 45,875 | — | — |
| 1993-04-22 | $37.60 | $41.96 | 2,375 | — | — |
| 1993-04-21 | $37.00 | $41.29 | 153,375 | — | — |
| 1993-04-20 | $38.00 | $42.40 | 157,625 | — | — |
| 1993-04-19 | $38.00 | $42.40 | 42,000 | — | — |
| 1993-04-16 | $38.60 | $43.07 | 39,875 | — | — |
| 1993-04-15 | $38.00 | $42.40 | 31,125 | — | — |
| 1993-04-14 | $37.20 | $41.51 | 24,000 | — | — |
| 1993-04-13 | $37.40 | $41.73 | 20,125 | — | — |
| 1993-04-12 | $37.60 | $41.96 | 67,375 | — | — |
| 1993-04-08 | $37.60 | $41.96 | 1,500 | — | — |
| 1993-04-07 | $38.40 | $42.85 | 7,125 | — | — |
| 1993-04-06 | $38.40 | $42.85 | 103,000 | — | — |
| 1993-04-05 | $39.30 | $43.85 | 11,625 | — | — |
| 1993-04-02 | $38.80 | $43.30 | 17,250 | — | — |
| 1993-04-01 | $40.40 | $45.08 | 29,375 | — | — |
| 1993-03-31 | $41.80 | $46.64 | 12,750 | — | — |
| 1993-03-30 | $40.80 | $45.53 | 8,750 | — | — |
| 1993-03-29 | $41.80 | $46.64 | 4,750 | — | — |
| 1993-03-26 | $41.80 | $46.64 | 7,750 | — | — |
| 1993-03-25 | $42.80 | $47.76 | 5,125 | — | — |
| 1993-03-24 | $42.00 | $46.87 | 30,250 | — | — |
| 1993-03-23 | $42.60 | $47.54 | 3,000 | — | — |
| 1993-03-22 | $42.80 | $47.76 | 12,375 | — | — |
| 1993-03-19 | $42.60 | $47.54 | 30,250 | — | — |
| 1993-03-18 | $42.80 | $47.76 | 6,875 | — | — |
| 1993-03-17 | $42.80 | $47.76 | 10,625 | — | — |
| 1993-03-16 | $43.20 | $48.21 | 5,625 | — | — |
| 1993-03-15 | $43.00 | $47.98 | 28,375 | — | — |
| 1993-03-12 | $43.80 | $48.88 | 8,000 | — | — |
| 1993-03-11 | $43.80 | $48.88 | 60,875 | — | — |
| 1993-03-10 | $42.20 | $47.09 | 16,875 | — | — |
| 1993-03-09 | $42.40 | $47.31 | 80,500 | — | — |
| 1993-03-08 | $41.40 | $46.20 | 87,250 | — | — |
| 1993-03-05 | $41.60 | $46.42 | 5,375 | — | — |
| 1993-03-04 | $41.40 | $46.20 | 12,875 | — | — |
| 1993-03-03 | $41.40 | $46.20 | 22,500 | — | — |
| 1993-03-02 | $41.20 | $45.97 | 60,375 | — | — |
| 1993-03-01 | $40.40 | $45.08 | 2,625 | — | — |
| 1993-02-26 | $41.20 | $45.97 | 21,375 | — | — |
| 1993-02-25 | $41.00 | $45.75 | 9,000 | — | — |
| 1993-02-24 | $40.80 | $45.53 | 18,125 | — | — |
| 1993-02-23 | $40.40 | $45.08 | 11,625 | — | — |
| 1993-02-22 | $40.00 | $44.64 | 9,125 | — | — |
| 1993-02-19 | $39.80 | $44.41 | 44,750 | — | — |
| 1993-02-18 | $39.20 | $43.74 | 8,375 | — | — |
| 1993-02-17 | $40.00 | $44.64 | 71,125 | — | — |
| 1993-02-16 | $40.80 | $45.53 | 46,250 | — | — |
| 1993-02-12 | $40.80 | $45.53 | 70,000 | — | — |
| 1993-02-11 | $41.60 | $46.42 | 24,375 | — | — |
| 1993-02-10 | $40.60 | $45.31 | 16,250 | — | — |
| 1993-02-09 | $41.20 | $45.77 | 80,250 | — | — |
| 1993-02-08 | $40.20 | $44.66 | 43,875 | — | — |
| 1993-02-05 | $40.80 | $45.33 | 31,250 | — | — |
| 1993-02-04 | $40.00 | $44.44 | 21,000 | — | — |
| 1993-02-03 | $40.40 | $44.88 | 14,375 | — | — |
| 1993-02-02 | $40.00 | $44.44 | 227,750 | — | — |
| 1993-02-01 | $40.00 | $44.44 | 33,625 | — | — |
| 1993-01-29 | $40.00 | $44.44 | 91,750 | — | — |
| 1993-01-28 | $39.80 | $44.21 | 12,125 | — | — |
| 1993-01-27 | $39.80 | $44.21 | 89,750 | — | — |
| 1993-01-26 | $39.20 | $43.55 | 96,000 | — | — |
| 1993-01-25 | $37.40 | $41.55 | 9,875 | — | — |
| 1993-01-22 | $37.20 | $41.33 | 42,500 | — | — |
| 1993-01-21 | $37.60 | $41.77 | 19,500 | — | — |
| 1993-01-20 | $37.60 | $41.77 | 56,250 | — | — |
| 1993-01-19 | $38.00 | $42.21 | 41,250 | — | — |
| 1993-01-18 | $39.00 | $43.33 | 134,500 | — | — |
| 1993-01-15 | $40.00 | $44.44 | 108,500 | — | — |
| 1993-01-14 | $39.60 | $43.99 | 101,375 | — | — |
| 1993-01-13 | $39.40 | $43.77 | 67,375 | — | — |
| 1993-01-12 | $38.80 | $43.10 | 103,875 | — | — |
| 1993-01-11 | $37.40 | $41.55 | 124,875 | — | — |
| 1993-01-08 | $36.80 | $40.88 | 168,875 | — | — |
| 1993-01-07 | $35.40 | $39.33 | 235,875 | — | — |
| 1993-01-06 | $34.60 | $38.44 | 23,250 | — | — |
| 1993-01-05 | $33.80 | $37.55 | 30,375 | — | — |
| 1993-01-04 | $34.60 | $38.44 | 32,875 | — | — |