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
- 1977-01-03 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 | $64.53 | $75.60 | 896,627 | — | — |
| 1993-12-30 | $63.08 | $73.90 | 1,113,916 | — | — |
| 1993-12-29 | $64.53 | $75.60 | 524,940 | — | — |
| 1993-12-28 | $65.57 | $76.81 | 322,530 | — | — |
| 1993-12-27 | $66.40 | $77.79 | 389,699 | — | — |
| 1993-12-23 | $65.78 | $77.06 | 643,253 | — | — |
| 1993-12-22 | $65.78 | $77.06 | 615,181 | — | — |
| 1993-12-21 | $64.53 | $75.60 | 502,229 | — | — |
| 1993-12-20 | $65.57 | $76.81 | 253,253 | — | — |
| 1993-12-17 | $65.99 | $77.30 | 501,446 | — | — |
| 1993-12-16 | $64.95 | $76.08 | 409,819 | — | — |
| 1993-12-15 | $64.95 | $76.08 | 467,470 | — | — |
| 1993-12-14 | $66.61 | $78.03 | 181,566 | — | — |
| 1993-12-13 | $68.27 | $79.97 | 289,277 | — | — |
| 1993-12-10 | $68.27 | $79.97 | 155,181 | — | — |
| 1993-12-09 | $69.72 | $81.67 | 273,976 | — | — |
| 1993-12-08 | $69.10 | $80.95 | 233,976 | — | — |
| 1993-12-07 | $69.93 | $81.92 | 323,494 | — | — |
| 1993-12-06 | $71.17 | $83.38 | 374,819 | — | — |
| 1993-12-03 | $68.68 | $80.46 | 454,880 | — | — |
| 1993-12-02 | $67.64 | $79.24 | 379,518 | — | — |
| 1993-12-01 | $67.85 | $79.49 | 521,627 | — | — |
| 1993-11-30 | $66.40 | $77.79 | 431,024 | — | — |
| 1993-11-29 | $66.61 | $78.03 | 364,036 | — | — |
| 1993-11-26 | $66.40 | $77.79 | 80,482 | — | — |
| 1993-11-24 | $65.99 | $77.30 | 559,036 | — | — |
| 1993-11-23 | $67.23 | $78.76 | 452,831 | — | — |
| 1993-11-22 | $64.95 | $76.08 | 377,952 | — | — |
| 1993-11-19 | $66.40 | $77.79 | 621,446 | — | — |
| 1993-11-18 | $65.99 | $77.30 | 565,181 | — | — |
| 1993-11-17 | $67.64 | $79.24 | 347,952 | — | — |
| 1993-11-16 | $68.06 | $79.73 | 296,145 | — | — |
| 1993-11-15 | $68.68 | $80.46 | 412,771 | — | — |
| 1993-11-12 | $69.31 | $81.19 | 382,831 | — | — |
| 1993-11-11 | $70.34 | $82.40 | 295,663 | — | — |
| 1993-11-10 | $70.34 | $82.40 | 517,169 | — | — |
| 1993-11-09 | $70.55 | $82.65 | 691,506 | — | — |
| 1993-11-08 | $69.93 | $81.92 | 576,687 | — | — |
| 1993-11-05 | $67.44 | $79.00 | 544,819 | — | — |
| 1993-11-04 | $66.82 | $78.27 | 1,014,639 | — | — |
| 1993-11-03 | $66.61 | $78.03 | 1,198,133 | — | — |
| 1993-11-02 | $70.34 | $82.40 | 489,337 | — | — |
| 1993-11-01 | $72.42 | $84.59 | 236,265 | — | — |
| 1993-10-29 | $73.25 | $85.56 | 359,880 | — | — |
| 1993-10-28 | $72.83 | $85.08 | 528,614 | — | — |
| 1993-10-27 | $71.38 | $83.38 | 332,530 | — | — |
| 1993-10-26 | $72.00 | $84.11 | 720,602 | — | — |
| 1993-10-25 | $73.25 | $85.56 | 423,795 | — | — |
| 1993-10-22 | $74.08 | $86.53 | 332,831 | — | — |
| 1993-10-21 | $74.08 | $86.53 | 219,880 | — | — |
| 1993-10-20 | $74.91 | $87.50 | 624,880 | — | — |
| 1993-10-19 | $75.53 | $88.23 | 1,018,795 | — | — |
| 1993-10-18 | $77.19 | $90.17 | 741,265 | — | — |
| 1993-10-15 | $78.02 | $91.14 | 693,253 | — | — |
| 1993-10-14 | $80.72 | $94.29 | 735,181 | — | — |
| 1993-10-13 | $79.68 | $93.08 | 714,578 | — | — |
| 1993-10-12 | $80.10 | $93.56 | 990,361 | — | — |
| 1993-10-11 | $77.40 | $90.41 | 269,036 | — | — |
| 1993-10-08 | $77.19 | $90.17 | 393,976 | — | — |
| 1993-10-07 | $77.61 | $90.65 | 283,133 | — | — |
| 1993-10-06 | $79.06 | $92.35 | 433,614 | — | — |
| 1993-10-05 | $79.68 | $93.08 | 329,518 | — | — |
| 1993-10-04 | $79.26 | $92.59 | 386,446 | — | — |
| 1993-10-01 | $79.68 | $93.08 | 381,084 | — | — |
| 1993-09-30 | $79.26 | $92.59 | 473,614 | — | — |
| 1993-09-29 | $81.55 | $95.26 | 388,855 | — | — |
| 1993-09-28 | $82.17 | $95.98 | 582,892 | — | — |
| 1993-09-27 | $81.34 | $95.01 | 572,831 | — | — |
| 1993-09-24 | $80.51 | $94.04 | 688,494 | — | — |
| 1993-09-23 | $80.30 | $93.80 | 1,465,361 | — | — |
| 1993-09-22 | $78.64 | $91.86 | 1,471,807 | — | — |
| 1993-09-21 | $76.36 | $89.20 | 600,723 | — | — |
| 1993-09-20 | $78.43 | $91.62 | 450,904 | — | — |
| 1993-09-17 | $78.43 | $91.62 | 766,145 | — | — |
| 1993-09-16 | $78.02 | $91.14 | 271,747 | — | — |
| 1993-09-15 | $78.23 | $91.38 | 682,590 | — | — |
| 1993-09-14 | $77.19 | $90.17 | 593,735 | — | — |
| 1993-09-13 | $75.74 | $88.47 | 413,735 | — | — |
| 1993-09-10 | $74.70 | $87.26 | 530,361 | — | — |
| 1993-09-09 | $72.63 | $84.83 | 395,241 | — | — |
| 1993-09-08 | $70.55 | $82.41 | 456,867 | — | — |
| 1993-09-07 | $72.63 | $84.83 | 311,867 | — | — |
| 1993-09-03 | $73.66 | $86.05 | 270,301 | — | — |
| 1993-09-02 | $73.04 | $85.32 | 667,590 | — | — |
| 1993-09-01 | $74.49 | $87.02 | 468,434 | — | — |
| 1993-08-31 | $73.66 | $86.05 | 384,217 | — | — |
| 1993-08-30 | $71.79 | $83.86 | 167,952 | — | — |
| 1993-08-27 | $70.96 | $82.90 | 343,052 | — | — |
| 1993-08-26 | $72.37 | $84.53 | 356,145 | — | — |
| 1993-08-25 | $70.96 | $82.90 | 459,598 | — | — |
| 1993-08-24 | $70.34 | $82.17 | 408,032 | — | — |
| 1993-08-23 | $69.56 | $81.26 | 236,225 | — | — |
| 1993-08-20 | $68.79 | $80.35 | 405,462 | — | — |
| 1993-08-19 | $70.19 | $81.99 | 243,936 | — | — |
| 1993-08-18 | $68.32 | $79.80 | 356,064 | — | — |
| 1993-08-17 | $68.63 | $80.17 | 446,747 | — | — |
| 1993-08-16 | $69.10 | $80.71 | 326,908 | — | — |
| 1993-08-13 | $69.56 | $81.26 | 264,418 | — | — |
| 1993-08-12 | $69.72 | $81.44 | 365,141 | — | — |
| 1993-08-11 | $69.88 | $81.62 | 265,141 | — | — |
| 1993-08-10 | $70.65 | $82.53 | 313,896 | — | — |
| 1993-08-09 | $70.65 | $82.53 | 796,707 | — | — |
| 1993-08-06 | $68.47 | $79.99 | 264,257 | — | — |
| 1993-08-05 | $67.54 | $78.90 | 107,390 | — | — |
| 1993-08-04 | $68.32 | $79.80 | 298,715 | — | — |
| 1993-08-03 | $68.47 | $79.99 | 813,976 | — | — |
| 1993-08-02 | $67.54 | $78.65 | 431,486 | — | — |
| 1993-07-30 | $67.23 | $78.29 | 464,418 | — | — |
| 1993-07-29 | $67.70 | $78.83 | 460,321 | — | — |
| 1993-07-28 | $66.92 | $77.93 | 440,402 | — | — |
| 1993-07-27 | $66.61 | $77.57 | 399,839 | — | — |
| 1993-07-26 | $66.61 | $77.57 | 378,394 | — | — |
| 1993-07-23 | $66.61 | $77.57 | 326,747 | — | — |
| 1993-07-22 | $65.21 | $75.93 | 455,261 | — | — |
| 1993-07-21 | $67.23 | $78.29 | 649,880 | — | — |
| 1993-07-20 | $66.45 | $77.38 | 867,711 | — | — |
| 1993-07-19 | $65.21 | $75.93 | 574,137 | — | — |
| 1993-07-16 | $64.12 | $74.67 | 380,241 | — | — |
| 1993-07-15 | $64.58 | $75.21 | 495,341 | — | — |
| 1993-07-14 | $64.12 | $74.67 | 858,153 | — | — |
| 1993-07-13 | $65.21 | $75.93 | 878,153 | — | — |
| 1993-07-12 | $67.23 | $78.29 | 794,137 | — | — |
| 1993-07-09 | $65.05 | $75.75 | 594,137 | — | — |
| 1993-07-08 | $66.61 | $77.57 | 796,386 | — | — |
| 1993-07-07 | $64.43 | $75.03 | 676,707 | — | — |
| 1993-07-06 | $62.41 | $72.67 | 612,450 | — | — |
| 1993-07-02 | $62.87 | $73.22 | 352,289 | — | — |
| 1993-07-01 | $64.58 | $75.21 | 467,952 | — | — |
| 1993-06-30 | $65.52 | $76.30 | 324,257 | — | — |
| 1993-06-29 | $64.90 | $75.57 | 354,940 | — | — |
| 1993-06-28 | $65.52 | $76.30 | 1,056,386 | — | — |
| 1993-06-25 | $62.09 | $72.31 | 825,060 | — | — |
| 1993-06-24 | $61.32 | $71.40 | 989,639 | — | — |
| 1993-06-23 | $56.96 | $66.33 | 213,735 | — | — |
| 1993-06-22 | $57.27 | $66.69 | 274,940 | — | — |
| 1993-06-21 | $56.96 | $66.33 | 244,980 | — | — |
| 1993-06-18 | $56.03 | $65.24 | 258,876 | — | — |
| 1993-06-17 | $56.49 | $65.79 | 131,486 | — | — |
| 1993-06-16 | $56.49 | $65.79 | 330,201 | — | — |
| 1993-06-15 | $56.49 | $65.79 | 148,594 | — | — |
| 1993-06-14 | $57.11 | $66.51 | 562,088 | — | — |
| 1993-06-11 | $55.09 | $64.15 | 321,687 | — | — |
| 1993-06-10 | $54.78 | $63.79 | 313,253 | — | — |
| 1993-06-09 | $54.94 | $63.97 | 318,474 | — | — |
| 1993-06-08 | $55.25 | $64.34 | 323,936 | — | — |
| 1993-06-07 | $54.78 | $63.79 | 328,273 | — | — |
| 1993-06-04 | $57.27 | $66.69 | 239,438 | — | — |
| 1993-06-03 | $58.05 | $67.60 | 337,992 | — | — |
| 1993-06-02 | $58.67 | $68.32 | 450,602 | — | — |
| 1993-06-01 | $57.74 | $67.24 | 665,783 | — | — |
| 1993-05-28 | $57.74 | $67.24 | 238,554 | — | — |
| 1993-05-27 | $58.98 | $68.69 | 415,743 | — | — |
| 1993-05-26 | $58.98 | $68.69 | 789,558 | — | — |
| 1993-05-25 | $57.11 | $66.51 | 208,594 | — | — |
| 1993-05-24 | $57.27 | $66.69 | 203,775 | — | — |
| 1993-05-21 | $57.58 | $67.05 | 600,964 | — | — |
| 1993-05-20 | $57.74 | $67.24 | 833,815 | — | — |
| 1993-05-19 | $56.34 | $65.60 | 558,394 | — | — |
| 1993-05-18 | $55.87 | $65.06 | 341,205 | — | — |
| 1993-05-17 | $55.40 | $64.52 | 375,100 | — | — |
| 1993-05-14 | $55.25 | $64.34 | 264,337 | — | — |
| 1993-05-13 | $56.96 | $66.33 | 218,313 | — | — |
| 1993-05-12 | $57.89 | $67.42 | 349,639 | — | — |
| 1993-05-11 | $57.74 | $67.24 | 369,076 | — | — |
| 1993-05-10 | $57.27 | $66.69 | 366,185 | — | — |
| 1993-05-07 | $55.56 | $64.70 | 147,550 | — | — |
| 1993-05-06 | $56.03 | $65.24 | 368,434 | — | — |
| 1993-05-05 | $56.49 | $65.79 | 279,036 | — | — |
| 1993-05-04 | $56.80 | $66.15 | 322,570 | — | — |
| 1993-05-03 | $56.03 | $65.01 | 254,056 | — | — |
| 1993-04-30 | $57.27 | $66.45 | 195,663 | — | — |
| 1993-04-29 | $55.25 | $64.11 | 243,614 | — | — |
| 1993-04-28 | $55.71 | $64.65 | 299,679 | — | — |
| 1993-04-27 | $54.78 | $63.57 | 699,036 | — | — |
| 1993-04-26 | $51.82 | $60.13 | 589,799 | — | — |
| 1993-04-23 | $56.65 | $65.73 | 298,233 | — | — |
| 1993-04-22 | $56.96 | $66.09 | 377,108 | — | — |
| 1993-04-21 | $56.65 | $65.73 | 424,819 | — | — |
| 1993-04-20 | $57.43 | $66.64 | 1,017,831 | — | — |
| 1993-04-19 | $58.36 | $67.72 | 393,173 | — | — |
| 1993-04-16 | $59.45 | $68.98 | 387,711 | — | — |
| 1993-04-15 | $60.23 | $69.89 | 996,627 | — | — |
| 1993-04-14 | $62.09 | $72.05 | 575,100 | — | — |
| 1993-04-13 | $61.01 | $70.79 | 737,028 | — | — |
| 1993-04-12 | $58.05 | $67.36 | 313,574 | — | — |
| 1993-04-08 | $56.65 | $65.73 | 449,880 | — | — |
| 1993-04-07 | $56.96 | $66.09 | 362,008 | — | — |
| 1993-04-06 | $55.09 | $63.93 | 405,382 | — | — |
| 1993-04-05 | $55.87 | $64.83 | 458,795 | — | — |
| 1993-04-02 | $56.18 | $65.19 | 980,643 | — | — |
| 1993-04-01 | $55.71 | $64.65 | 1,816,064 | — | — |
| 1993-03-31 | $57.43 | $66.64 | 281,365 | — | — |
| 1993-03-30 | $58.20 | $67.54 | 335,020 | — | — |
| 1993-03-29 | $58.05 | $67.36 | 577,992 | — | — |
| 1993-03-26 | $58.36 | $67.72 | 392,450 | — | — |
| 1993-03-25 | $57.58 | $66.82 | 428,032 | — | — |
| 1993-03-24 | $57.74 | $67.00 | 665,060 | — | — |
| 1993-03-23 | $55.87 | $64.83 | 340,321 | — | — |
| 1993-03-22 | $56.49 | $65.55 | 363,936 | — | — |
| 1993-03-19 | $56.18 | $65.19 | 625,301 | — | — |
| 1993-03-18 | $58.51 | $67.90 | 495,261 | — | — |
| 1993-03-17 | $58.05 | $67.36 | 942,490 | — | — |
| 1993-03-16 | $59.60 | $69.16 | 968,755 | — | — |
| 1993-03-15 | $61.94 | $71.87 | 1,080,000 | — | — |
| 1993-03-12 | $61.63 | $71.51 | 1,408,514 | — | — |
| 1993-03-11 | $59.76 | $69.34 | 1,053,815 | — | — |
| 1993-03-10 | $58.36 | $67.72 | 1,620,723 | — | — |
| 1993-03-09 | $55.71 | $64.65 | 1,621,124 | — | — |
| 1993-03-08 | $49.80 | $57.79 | 390,442 | — | — |
| 1993-03-05 | $47.47 | $55.08 | 337,912 | — | — |
| 1993-03-04 | $46.84 | $54.36 | 272,450 | — | — |
| 1993-03-03 | $47.93 | $55.62 | 190,120 | — | — |
| 1993-03-02 | $47.15 | $54.72 | 362,249 | — | — |
| 1993-03-01 | $45.44 | $52.73 | 107,068 | — | — |
| 1993-02-26 | $45.55 | $52.85 | 233,373 | — | — |
| 1993-02-25 | $45.86 | $53.21 | 215,301 | — | — |
| 1993-02-24 | $43.78 | $50.80 | 597,229 | — | — |
| 1993-02-23 | $43.16 | $50.08 | 243,373 | — | — |
| 1993-02-22 | $44.82 | $52.01 | 320,361 | — | — |
| 1993-02-19 | $45.65 | $52.97 | 225,060 | — | — |
| 1993-02-18 | $43.99 | $51.05 | 393,133 | — | — |
| 1993-02-17 | $43.89 | $50.92 | 223,735 | — | — |
| 1993-02-16 | $43.68 | $50.68 | 434,337 | — | — |
| 1993-02-12 | $46.48 | $53.93 | 248,072 | — | — |
| 1993-02-11 | $47.10 | $54.66 | 188,193 | — | — |
| 1993-02-10 | $46.79 | $54.30 | 217,590 | — | — |
| 1993-02-09 | $46.06 | $53.45 | 270,723 | — | — |
| 1993-02-08 | $47.10 | $54.66 | 302,771 | — | — |
| 1993-02-05 | $46.69 | $54.18 | 420,000 | — | — |
| 1993-02-04 | $48.66 | $56.46 | 599,277 | — | — |
| 1993-02-03 | $47.31 | $54.90 | 783,735 | — | — |
| 1993-02-02 | $45.86 | $53.21 | 504,578 | — | — |
| 1993-02-01 | $44.92 | $51.90 | 266,386 | — | — |
| 1993-01-29 | $44.09 | $50.94 | 199,277 | — | — |
| 1993-01-28 | $44.72 | $51.66 | 313,373 | — | — |
| 1993-01-27 | $44.20 | $51.06 | 309,036 | — | — |
| 1993-01-26 | $43.99 | $50.82 | 265,301 | — | — |
| 1993-01-25 | $43.89 | $50.70 | 243,253 | — | — |
| 1993-01-22 | $43.58 | $50.34 | 251,446 | — | — |
| 1993-01-21 | $42.95 | $49.62 | 242,169 | — | — |
| 1993-01-20 | $42.95 | $49.62 | 437,590 | — | — |
| 1993-01-19 | $42.33 | $48.90 | 294,096 | — | — |
| 1993-01-18 | $43.06 | $49.74 | 259,880 | — | — |
| 1993-01-15 | $43.26 | $49.98 | 491,928 | — | — |
| 1993-01-14 | $43.16 | $49.86 | 535,542 | — | — |
| 1993-01-13 | $41.71 | $48.18 | 227,349 | — | — |
| 1993-01-12 | $41.19 | $47.58 | 432,530 | — | — |
| 1993-01-11 | $40.36 | $46.62 | 195,060 | — | — |
| 1993-01-08 | $41.08 | $47.46 | 587,952 | — | — |
| 1993-01-07 | $41.50 | $47.94 | 616,988 | — | — |
| 1993-01-06 | $40.88 | $47.22 | 279,518 | — | — |
| 1993-01-05 | $40.46 | $46.74 | 446,627 | — | — |
| 1993-01-04 | $40.46 | $46.74 | 268,554 | — | — |