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 | $41.88 | $41.88 | 61,600 | — | — |
| 1993-12-30 | $41.50 | $41.50 | 140,500 | — | — |
| 1993-12-29 | $41.50 | $41.50 | 175,400 | — | — |
| 1993-12-28 | $41.00 | $41.00 | 111,400 | — | — |
| 1993-12-27 | $41.00 | $41.00 | 117,300 | — | — |
| 1993-12-23 | $40.50 | $40.50 | 101,400 | — | — |
| 1993-12-22 | $40.38 | $40.37 | 137,000 | — | — |
| 1993-12-21 | $39.88 | $39.88 | 176,300 | — | — |
| 1993-12-20 | $40.25 | $40.25 | 69,400 | — | — |
| 1993-12-17 | $40.13 | $40.13 | 296,500 | — | — |
| 1993-12-16 | $40.00 | $40.00 | 108,400 | — | — |
| 1993-12-15 | $40.00 | $40.00 | 295,500 | — | — |
| 1993-12-14 | $39.00 | $39.00 | 181,300 | — | — |
| 1993-12-13 | $40.13 | $40.13 | 161,000 | — | — |
| 1993-12-10 | $39.50 | $39.50 | 151,200 | — | — |
| 1993-12-09 | $39.88 | $39.88 | 183,300 | — | — |
| 1993-12-08 | $40.00 | $40.00 | 135,200 | — | — |
| 1993-12-07 | $40.00 | $40.00 | 163,800 | — | — |
| 1993-12-06 | $40.25 | $40.25 | 241,800 | — | — |
| 1993-12-03 | $39.88 | $39.88 | 73,400 | — | — |
| 1993-12-02 | $39.25 | $39.25 | 55,800 | — | — |
| 1993-12-01 | $39.25 | $39.25 | 167,400 | — | — |
| 1993-11-30 | $39.50 | $39.50 | 191,600 | — | — |
| 1993-11-29 | $40.00 | $40.00 | 335,900 | — | — |
| 1993-11-26 | $39.25 | $39.25 | 32,800 | — | — |
| 1993-11-24 | $39.25 | $39.25 | 94,800 | — | — |
| 1993-11-23 | $39.25 | $39.25 | 115,400 | — | — |
| 1993-11-22 | $38.25 | $38.25 | 127,100 | — | — |
| 1993-11-19 | $38.88 | $38.87 | 97,400 | — | — |
| 1993-11-18 | $38.75 | $38.75 | 144,300 | — | — |
| 1993-11-17 | $38.75 | $38.75 | 184,300 | — | — |
| 1993-11-16 | $39.38 | $39.37 | 132,900 | — | — |
| 1993-11-15 | $39.00 | $39.00 | 182,600 | — | — |
| 1993-11-12 | $38.25 | $38.25 | 231,800 | — | — |
| 1993-11-11 | $38.63 | $38.63 | 86,200 | — | — |
| 1993-11-10 | $38.75 | $38.75 | 212,000 | — | — |
| 1993-11-09 | $37.63 | $37.63 | 124,400 | — | — |
| 1993-11-08 | $37.75 | $37.75 | 187,200 | — | — |
| 1993-11-05 | $37.75 | $37.75 | 146,200 | — | — |
| 1993-11-04 | $38.38 | $38.38 | 199,400 | — | — |
| 1993-11-03 | $39.50 | $39.50 | 256,100 | — | — |
| 1993-11-02 | $39.38 | $39.37 | 266,700 | — | — |
| 1993-11-01 | $38.75 | $38.75 | 140,400 | — | — |
| 1993-10-29 | $38.63 | $38.63 | 90,400 | — | — |
| 1993-10-28 | $38.38 | $38.38 | 197,500 | — | — |
| 1993-10-27 | $38.50 | $38.50 | 452,600 | — | — |
| 1993-10-26 | $37.38 | $37.37 | 239,300 | — | — |
| 1993-10-25 | $37.75 | $37.75 | 159,500 | — | — |
| 1993-10-22 | $37.75 | $37.75 | 171,000 | — | — |
| 1993-10-21 | $37.75 | $37.75 | 75,700 | — | — |
| 1993-10-20 | $37.88 | $37.88 | 217,900 | — | — |
| 1993-10-19 | $38.00 | $38.00 | 230,400 | — | — |
| 1993-10-18 | $37.75 | $37.75 | 171,200 | — | — |
| 1993-10-15 | $37.75 | $37.75 | 230,200 | — | — |
| 1993-10-14 | $37.50 | $37.50 | 289,800 | — | — |
| 1993-10-13 | $37.00 | $37.00 | 305,400 | — | — |
| 1993-10-12 | $36.25 | $36.25 | 119,900 | — | — |
| 1993-10-11 | $36.63 | $36.63 | 97,700 | — | — |
| 1993-10-08 | $36.75 | $36.75 | 154,900 | — | — |
| 1993-10-07 | $36.75 | $36.75 | 212,500 | — | — |
| 1993-10-06 | $37.38 | $37.37 | 333,400 | — | — |
| 1993-10-05 | $36.75 | $36.75 | 222,000 | — | — |
| 1993-10-04 | $36.38 | $36.38 | 172,000 | — | — |
| 1993-10-01 | $35.75 | $35.75 | 159,900 | — | — |
| 1993-09-30 | $35.75 | $35.75 | 230,500 | — | — |
| 1993-09-29 | $35.88 | $35.88 | 209,100 | — | — |
| 1993-09-28 | $35.88 | $35.88 | 79,000 | — | — |
| 1993-09-27 | $36.00 | $36.00 | 220,200 | — | — |
| 1993-09-24 | $35.75 | $35.75 | 865,000 | — | — |
| 1993-09-23 | $34.88 | $34.88 | 80,800 | — | — |
| 1993-09-22 | $35.00 | $35.00 | 439,900 | — | — |
| 1993-09-21 | $34.50 | $34.50 | 344,900 | — | — |
| 1993-09-20 | $35.00 | $35.00 | 361,400 | — | — |
| 1993-09-17 | $35.50 | $35.50 | 332,200 | — | — |
| 1993-09-16 | $35.75 | $35.75 | 229,200 | — | — |
| 1993-09-15 | $35.63 | $35.62 | 701,200 | — | — |
| 1993-09-14 | $34.75 | $34.75 | 3,267,100 | — | — |
| 1993-09-13 | $34.50 | $34.50 | 177,800 | — | — |
| 1993-09-10 | $34.88 | $34.88 | 178,000 | — | — |
| 1993-09-09 | $34.13 | $34.13 | 114,900 | — | — |
| 1993-09-08 | $34.38 | $34.37 | 158,400 | — | — |
| 1993-09-07 | $34.88 | $34.88 | 231,600 | — | — |
| 1993-09-03 | $34.63 | $34.62 | 139,000 | — | — |
| 1993-09-02 | $34.38 | $34.37 | 249,300 | — | — |
| 1993-09-01 | $34.25 | $34.25 | 381,400 | — | — |
| 1993-08-31 | $35.00 | $35.00 | 482,500 | — | — |
| 1993-08-30 | $34.00 | $34.00 | 464,300 | — | — |
| 1993-08-27 | $35.13 | $35.13 | 367,400 | — | — |
| 1993-08-26 | $35.75 | $35.75 | 136,600 | — | — |
| 1993-08-25 | $35.75 | $35.75 | 195,700 | — | — |
| 1993-08-24 | $36.50 | $36.50 | 205,700 | — | — |
| 1993-08-23 | $36.88 | $36.87 | 131,900 | — | — |
| 1993-08-20 | $37.13 | $37.13 | 101,100 | — | — |
| 1993-08-19 | $36.88 | $36.87 | 168,700 | — | — |
| 1993-08-18 | $37.63 | $37.63 | 203,500 | — | — |
| 1993-08-17 | $36.50 | $36.50 | 146,600 | — | — |
| 1993-08-16 | $36.25 | $36.25 | 82,900 | — | — |
| 1993-08-13 | $36.88 | $36.87 | 105,700 | — | — |
| 1993-08-12 | $36.75 | $36.75 | 215,800 | — | — |
| 1993-08-11 | $36.25 | $36.25 | 136,700 | — | — |
| 1993-08-10 | $35.88 | $35.88 | 202,900 | — | — |
| 1993-08-09 | $35.75 | $35.75 | 275,200 | — | — |
| 1993-08-06 | $35.63 | $35.62 | 132,300 | — | — |
| 1993-08-05 | $34.38 | $34.37 | 271,600 | — | — |
| 1993-08-04 | $33.88 | $33.88 | 194,000 | — | — |
| 1993-08-03 | $34.50 | $34.50 | 386,900 | — | — |
| 1993-08-02 | $34.00 | $34.00 | 169,600 | — | — |
| 1993-07-30 | $34.38 | $34.37 | 88,400 | — | — |
| 1993-07-29 | $34.63 | $34.62 | 173,500 | — | — |
| 1993-07-28 | $35.88 | $35.88 | 123,700 | — | — |
| 1993-07-27 | $35.38 | $35.38 | 191,700 | — | — |
| 1993-07-26 | $34.50 | $34.50 | 183,900 | — | — |
| 1993-07-23 | $34.38 | $34.37 | 91,800 | — | — |
| 1993-07-22 | $34.38 | $34.37 | 153,100 | — | — |
| 1993-07-21 | $34.88 | $34.88 | 257,700 | — | — |
| 1993-07-20 | $34.50 | $34.50 | 410,200 | — | — |
| 1993-07-19 | $33.25 | $33.25 | 552,800 | — | — |
| 1993-07-16 | $34.50 | $34.50 | 156,400 | — | — |
| 1993-07-15 | $34.88 | $34.88 | 261,200 | — | — |
| 1993-07-14 | $34.88 | $34.88 | 293,500 | — | — |
| 1993-07-13 | $35.13 | $35.13 | 168,500 | — | — |
| 1993-07-12 | $35.25 | $35.25 | 300,800 | — | — |
| 1993-07-09 | $35.63 | $35.62 | 240,700 | — | — |
| 1993-07-08 | $36.00 | $36.00 | 294,900 | — | — |
| 1993-07-07 | $35.88 | $35.88 | 182,400 | — | — |
| 1993-07-06 | $37.00 | $37.00 | 168,800 | — | — |
| 1993-07-02 | $37.38 | $37.37 | 68,500 | — | — |
| 1993-07-01 | $37.88 | $37.88 | 154,900 | — | — |
| 1993-06-30 | $37.50 | $37.50 | 336,300 | — | — |
| 1993-06-29 | $37.00 | $37.00 | 686,500 | — | — |
| 1993-06-28 | $37.88 | $37.88 | 249,300 | — | — |
| 1993-06-25 | $37.50 | $37.50 | 152,700 | — | — |
| 1993-06-24 | $38.13 | $38.13 | 489,400 | — | — |
| 1993-06-23 | $39.13 | $39.12 | 109,600 | — | — |
| 1993-06-22 | $39.38 | $39.37 | 107,000 | — | — |
| 1993-06-21 | $39.50 | $39.50 | 82,400 | — | — |
| 1993-06-18 | $39.50 | $39.50 | 180,500 | — | — |
| 1993-06-17 | $39.63 | $39.63 | 159,600 | — | — |
| 1993-06-16 | $39.25 | $39.25 | 53,700 | — | — |
| 1993-06-15 | $39.25 | $39.25 | 107,500 | — | — |
| 1993-06-14 | $38.75 | $38.75 | 142,300 | — | — |
| 1993-06-11 | $38.88 | $38.87 | 86,800 | — | — |
| 1993-06-10 | $39.00 | $39.00 | 90,400 | — | — |
| 1993-06-09 | $39.00 | $39.00 | 189,600 | — | — |
| 1993-06-08 | $38.88 | $38.87 | 124,900 | — | — |
| 1993-06-07 | $39.00 | $39.00 | 121,300 | — | — |
| 1993-06-04 | $39.00 | $39.00 | 130,600 | — | — |
| 1993-06-03 | $39.13 | $39.12 | 142,900 | — | — |
| 1993-06-02 | $38.88 | $38.87 | 115,500 | — | — |
| 1993-06-01 | $38.38 | $38.38 | 110,100 | — | — |
| 1993-05-28 | $38.00 | $38.00 | 135,100 | — | — |
| 1993-05-27 | $38.25 | $38.25 | 94,600 | — | — |
| 1993-05-26 | $37.50 | $37.50 | 76,200 | — | — |
| 1993-05-25 | $37.25 | $37.25 | 107,100 | — | — |
| 1993-05-24 | $37.38 | $37.37 | 113,700 | — | — |
| 1993-05-21 | $37.88 | $37.88 | 175,400 | — | — |
| 1993-05-20 | $37.25 | $37.25 | 100,100 | — | — |
| 1993-05-19 | $36.50 | $36.50 | 132,500 | — | — |
| 1993-05-18 | $36.63 | $36.63 | 87,500 | — | — |
| 1993-05-17 | $36.88 | $36.87 | 79,700 | — | — |
| 1993-05-14 | $36.38 | $36.38 | 184,100 | — | — |
| 1993-05-13 | $37.13 | $37.13 | 111,000 | — | — |
| 1993-05-12 | $38.13 | $38.13 | 82,600 | — | — |
| 1993-05-11 | $38.25 | $38.25 | 98,900 | — | — |
| 1993-05-10 | $37.75 | $37.75 | 63,600 | — | — |
| 1993-05-07 | $38.00 | $38.00 | 103,200 | — | — |
| 1993-05-06 | $38.25 | $38.25 | 153,600 | — | — |
| 1993-05-05 | $37.88 | $37.88 | 73,800 | — | — |
| 1993-05-04 | $37.25 | $37.25 | 107,500 | — | — |
| 1993-05-03 | $37.50 | $37.50 | 117,600 | — | — |
| 1993-04-30 | $38.25 | $38.25 | 97,100 | — | — |
| 1993-04-29 | $38.75 | $38.75 | 78,900 | — | — |
| 1993-04-28 | $38.38 | $38.38 | 84,700 | — | — |
| 1993-04-27 | $38.63 | $38.63 | 63,100 | — | — |
| 1993-04-26 | $38.25 | $38.25 | 134,000 | — | — |
| 1993-04-23 | $38.00 | $38.00 | 63,000 | — | — |
| 1993-04-22 | $38.38 | $38.38 | 138,700 | — | — |
| 1993-04-21 | $38.88 | $38.87 | 144,200 | — | — |
| 1993-04-20 | $38.75 | $38.75 | 114,800 | — | — |
| 1993-04-19 | $39.00 | $39.00 | 97,900 | — | — |
| 1993-04-16 | $39.00 | $39.00 | 152,200 | — | — |
| 1993-04-15 | $38.88 | $38.87 | 81,900 | — | — |
| 1993-04-14 | $38.75 | $38.75 | 199,200 | — | — |
| 1993-04-13 | $38.25 | $38.25 | 213,300 | — | — |
| 1993-04-12 | $37.25 | $37.25 | 208,500 | — | — |
| 1993-04-08 | $37.63 | $37.63 | 231,400 | — | — |
| 1993-04-07 | $38.63 | $38.63 | 105,300 | — | — |
| 1993-04-06 | $38.50 | $38.50 | 164,600 | — | — |
| 1993-04-05 | $39.00 | $39.00 | 187,800 | — | — |
| 1993-04-02 | $39.00 | $39.00 | 367,100 | — | — |
| 1993-04-01 | $39.00 | $39.00 | 181,000 | — | — |
| 1993-03-31 | $38.25 | $38.25 | 126,900 | — | — |
| 1993-03-30 | $38.50 | $38.50 | 83,800 | — | — |
| 1993-03-29 | $38.63 | $38.63 | 97,600 | — | — |
| 1993-03-26 | $38.75 | $38.75 | 104,100 | — | — |
| 1993-03-25 | $39.00 | $39.00 | 132,100 | — | — |
| 1993-03-24 | $38.75 | $38.75 | 150,400 | — | — |
| 1993-03-23 | $39.25 | $39.25 | 96,100 | — | — |
| 1993-03-22 | $39.63 | $39.63 | 120,400 | — | — |
| 1993-03-19 | $39.00 | $39.00 | 144,800 | — | — |
| 1993-03-18 | $39.25 | $39.25 | 93,300 | — | — |
| 1993-03-17 | $39.50 | $39.50 | 92,800 | — | — |
| 1993-03-16 | $39.63 | $39.63 | 85,900 | — | — |
| 1993-03-15 | $39.75 | $39.75 | 108,300 | — | — |
| 1993-03-12 | $39.75 | $39.75 | 79,500 | — | — |
| 1993-03-11 | $39.88 | $39.88 | 159,300 | — | — |
| 1993-03-10 | $39.50 | $39.50 | 116,000 | — | — |
| 1993-03-09 | $39.88 | $39.88 | 102,100 | — | — |
| 1993-03-08 | $39.88 | $39.88 | 152,100 | — | — |
| 1993-03-05 | $38.38 | $38.38 | 320,900 | — | — |
| 1993-03-04 | $37.63 | $37.63 | 173,200 | — | — |
| 1993-03-03 | $38.25 | $38.25 | 114,600 | — | — |
| 1993-03-02 | $37.75 | $37.75 | 99,300 | — | — |
| 1993-03-01 | $36.63 | $36.63 | 252,400 | — | — |
| 1993-02-26 | $37.13 | $37.13 | 306,700 | — | — |
| 1993-02-25 | $37.13 | $37.13 | 211,000 | — | — |
| 1993-02-24 | $37.50 | $37.50 | 264,700 | — | — |
| 1993-02-23 | $36.25 | $36.25 | 311,600 | — | — |
| 1993-02-22 | $35.75 | $35.75 | 156,000 | — | — |
| 1993-02-19 | $36.88 | $36.87 | 114,400 | — | — |
| 1993-02-18 | $37.63 | $37.63 | 79,900 | — | — |
| 1993-02-17 | $37.50 | $37.50 | 116,500 | — | — |
| 1993-02-16 | $38.25 | $38.25 | 111,500 | — | — |
| 1993-02-12 | $39.63 | $39.63 | 38,600 | — | — |
| 1993-02-11 | $39.63 | $39.63 | 52,300 | — | — |
| 1993-02-10 | $39.63 | $39.63 | 100,900 | — | — |
| 1993-02-09 | $40.00 | $40.00 | 133,500 | — | — |
| 1993-02-08 | $40.38 | $40.37 | 127,400 | — | — |
| 1993-02-05 | $39.75 | $39.75 | 66,100 | — | — |
| 1993-02-04 | $39.50 | $39.50 | 137,300 | — | — |
| 1993-02-03 | $39.25 | $39.25 | 134,400 | — | — |
| 1993-02-02 | $39.13 | $39.12 | 62,600 | — | — |
| 1993-02-01 | $39.63 | $39.63 | 81,600 | — | — |
| 1993-01-29 | $39.38 | $39.37 | 91,000 | — | — |
| 1993-01-28 | $40.13 | $40.13 | 55,600 | — | — |
| 1993-01-27 | $39.88 | $39.88 | 107,200 | — | — |
| 1993-01-26 | $39.50 | $39.50 | 92,700 | — | — |
| 1993-01-25 | $39.38 | $39.37 | 149,200 | — | — |
| 1993-01-22 | $39.25 | $39.25 | 248,700 | — | — |
| 1993-01-21 | $39.13 | $39.12 | 155,900 | — | — |
| 1993-01-20 | $38.75 | $38.75 | 107,700 | — | — |
| 1993-01-19 | $39.00 | $39.00 | 52,100 | — | — |
| 1993-01-18 | $39.00 | $39.00 | 168,000 | — | — |
| 1993-01-15 | $39.38 | $39.37 | 117,800 | — | — |
| 1993-01-14 | $39.38 | $39.37 | 133,800 | — | — |
| 1993-01-13 | $39.75 | $39.75 | 166,800 | — | — |
| 1993-01-12 | $40.25 | $40.25 | 107,800 | — | — |
| 1993-01-11 | $40.38 | $40.37 | 57,400 | — | — |
| 1993-01-08 | $39.50 | $39.50 | 116,400 | — | — |
| 1993-01-07 | $39.25 | $39.25 | 123,000 | — | — |
| 1993-01-06 | $40.38 | $40.37 | 115,300 | — | — |
| 1993-01-05 | $40.38 | $40.37 | 118,700 | — | — |
| 1993-01-04 | $40.38 | $40.37 | 114,000 | — | — |