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 | $215.00 | $225.68 | 5,660 | — | — |
| 1993-12-30 | $207.50 | $217.81 | 6,680 | — | — |
| 1993-12-29 | $206.25 | $216.50 | 7,910 | — | — |
| 1993-12-28 | $206.25 | $216.50 | 4,610 | — | — |
| 1993-12-27 | $202.50 | $212.56 | 14,710 | — | — |
| 1993-12-23 | $203.75 | $213.87 | 4,400 | — | — |
| 1993-12-22 | $205.00 | $215.18 | 5,680 | — | — |
| 1993-12-21 | $210.00 | $220.43 | 9,940 | — | — |
| 1993-12-20 | $217.50 | $228.30 | 7,960 | — | — |
| 1993-12-17 | $218.75 | $229.62 | 5,480 | — | — |
| 1993-12-16 | $218.75 | $229.62 | 5,700 | — | — |
| 1993-12-15 | $217.50 | $228.30 | 10,660 | — | — |
| 1993-12-14 | $220.00 | $230.93 | 22,260 | — | — |
| 1993-12-13 | $215.00 | $225.68 | 15,440 | — | — |
| 1993-12-10 | $208.75 | $219.12 | 13,610 | — | — |
| 1993-12-09 | $210.00 | $220.43 | 4,760 | — | — |
| 1993-12-08 | $210.00 | $220.43 | 11,830 | — | — |
| 1993-12-07 | $202.50 | $212.56 | 3,730 | — | — |
| 1993-12-06 | $201.25 | $211.25 | 7,960 | — | — |
| 1993-12-03 | $198.75 | $208.62 | 12,630 | — | — |
| 1993-12-02 | $190.00 | $199.44 | 1,990 | — | — |
| 1993-12-01 | $191.25 | $200.75 | 12,330 | — | — |
| 1993-11-30 | $182.50 | $191.57 | 6,190 | — | — |
| 1993-11-29 | $177.50 | $186.32 | 10,680 | — | — |
| 1993-11-26 | $190.00 | $199.44 | 260 | — | — |
| 1993-11-24 | $195.00 | $204.69 | 2,910 | — | — |
| 1993-11-23 | $196.25 | $206.00 | 5,970 | — | — |
| 1993-11-22 | $202.50 | $212.56 | 1,740 | — | — |
| 1993-11-19 | $206.25 | $216.50 | 12,420 | — | — |
| 1993-11-18 | $197.50 | $207.31 | 12,150 | — | — |
| 1993-11-17 | $192.50 | $202.06 | 10,410 | — | — |
| 1993-11-16 | $195.00 | $204.69 | 5,630 | — | — |
| 1993-11-15 | $202.50 | $212.56 | 4,710 | — | — |
| 1993-11-12 | $202.50 | $212.56 | 3,120 | — | — |
| 1993-11-11 | $205.00 | $215.18 | 1,970 | — | — |
| 1993-11-10 | $206.25 | $216.50 | 5,340 | — | — |
| 1993-11-09 | $205.00 | $215.18 | 2,750 | — | — |
| 1993-11-08 | $203.75 | $213.87 | 1,770 | — | — |
| 1993-11-05 | $205.00 | $215.18 | 8,200 | — | — |
| 1993-11-04 | $202.50 | $212.56 | 7,590 | — | — |
| 1993-11-03 | $193.75 | $203.37 | 7,870 | — | — |
| 1993-11-02 | $187.50 | $196.81 | 5,980 | — | — |
| 1993-11-01 | $193.75 | $203.37 | 13,800 | — | — |
| 1993-10-29 | $201.25 | $211.25 | 1,260 | — | — |
| 1993-10-28 | $200.00 | $209.94 | 2,550 | — | — |
| 1993-10-27 | $203.75 | $213.87 | 4,100 | — | — |
| 1993-10-26 | $202.50 | $212.56 | 3,620 | — | — |
| 1993-10-25 | $198.75 | $208.62 | 4,450 | — | — |
| 1993-10-22 | $198.75 | $208.62 | 4,660 | — | — |
| 1993-10-21 | $195.00 | $204.69 | 5,600 | — | — |
| 1993-10-20 | $202.50 | $212.56 | 4,980 | — | — |
| 1993-10-19 | $200.00 | $209.94 | 14,720 | — | — |
| 1993-10-18 | $198.75 | $208.62 | 3,690 | — | — |
| 1993-10-15 | $192.50 | $202.06 | 3,800 | — | — |
| 1993-10-14 | $198.75 | $208.62 | 5,670 | — | — |
| 1993-10-13 | $202.50 | $212.56 | 6,630 | — | — |
| 1993-10-12 | $200.00 | $209.94 | 10,190 | — | — |
| 1993-10-11 | $196.25 | $206.00 | 4,760 | — | — |
| 1993-10-08 | $197.50 | $207.31 | 1,950 | — | — |
| 1993-10-07 | $196.25 | $206.00 | 11,150 | — | — |
| 1993-10-06 | $193.75 | $203.37 | 9,880 | — | — |
| 1993-10-05 | $185.00 | $194.19 | 1,670 | — | — |
| 1993-10-04 | $182.50 | $191.57 | 5,070 | — | — |
| 1993-10-01 | $175.00 | $183.69 | 3,940 | — | — |
| 1993-09-30 | $173.75 | $182.38 | 12,310 | — | — |
| 1993-09-29 | $175.00 | $183.69 | 8,390 | — | — |
| 1993-09-28 | $180.00 | $188.94 | 9,500 | — | — |
| 1993-09-27 | $178.75 | $187.63 | 30,100 | — | — |
| 1993-09-24 | $182.50 | $191.57 | 1,960 | — | — |
| 1993-09-23 | $185.00 | $194.19 | 11,900 | — | — |
| 1993-09-22 | $183.75 | $192.88 | 11,250 | — | — |
| 1993-09-21 | $188.75 | $198.13 | 25,360 | — | — |
| 1993-09-20 | $178.75 | $187.63 | 6,960 | — | — |
| 1993-09-17 | $173.75 | $182.38 | 15,330 | — | — |
| 1993-09-16 | $172.50 | $181.07 | 15,510 | — | — |
| 1993-09-15 | $163.75 | $171.88 | 6,660 | — | — |
| 1993-09-14 | $158.75 | $166.64 | 24,120 | — | — |
| 1993-09-13 | $157.50 | $165.32 | 36,230 | — | — |
| 1993-09-10 | $170.00 | $178.44 | 12,380 | — | — |
| 1993-09-09 | $180.00 | $188.94 | 9,300 | — | — |
| 1993-09-08 | $177.50 | $186.32 | 28,620 | — | — |
| 1993-09-07 | $175.00 | $183.69 | 83,880 | — | — |
| 1993-09-03 | $195.00 | $204.69 | 15,240 | — | — |
| 1993-09-02 | $195.00 | $204.69 | 10,500 | — | — |
| 1993-09-01 | $202.50 | $212.56 | 9,510 | — | — |
| 1993-08-31 | $203.75 | $213.87 | 10,230 | — | — |
| 1993-08-30 | $205.00 | $215.18 | 11,460 | — | — |
| 1993-08-27 | $201.25 | $211.25 | 1,900 | — | — |
| 1993-08-26 | $197.50 | $207.31 | 15,080 | — | — |
| 1993-08-25 | $203.75 | $213.87 | 5,600 | — | — |
| 1993-08-24 | $203.75 | $213.87 | 8,380 | — | — |
| 1993-08-23 | $203.75 | $213.87 | 11,010 | — | — |
| 1993-08-20 | $206.25 | $216.50 | 3,440 | — | — |
| 1993-08-19 | $200.00 | $209.94 | 7,390 | — | — |
| 1993-08-18 | $205.00 | $215.18 | 13,340 | — | — |
| 1993-08-17 | $202.50 | $212.56 | 11,250 | — | — |
| 1993-08-16 | $207.50 | $217.81 | 7,860 | — | — |
| 1993-08-13 | $207.50 | $217.81 | 10,960 | — | — |
| 1993-08-12 | $197.50 | $207.31 | 24,570 | — | — |
| 1993-08-11 | $212.50 | $223.06 | 14,070 | — | — |
| 1993-08-10 | $215.00 | $225.68 | 8,210 | — | — |
| 1993-08-09 | $220.00 | $230.93 | 9,470 | — | — |
| 1993-08-06 | $211.25 | $221.74 | 22,960 | — | — |
| 1993-08-05 | $213.75 | $224.37 | 82,770 | — | — |
| 1993-08-04 | $230.00 | $241.43 | 12,910 | — | — |
| 1993-08-03 | $232.50 | $244.05 | 17,310 | — | — |
| 1993-08-02 | $235.00 | $246.67 | 12,650 | — | — |
| 1993-07-30 | $232.50 | $244.05 | 18,230 | — | — |
| 1993-07-29 | $237.50 | $249.30 | 19,630 | — | — |
| 1993-07-28 | $222.50 | $233.55 | 7,740 | — | — |
| 1993-07-27 | $217.50 | $228.30 | 2,800 | — | — |
| 1993-07-26 | $218.75 | $229.62 | 4,690 | — | — |
| 1993-07-23 | $215.00 | $225.68 | 2,580 | — | — |
| 1993-07-22 | $215.00 | $225.68 | 3,730 | — | — |
| 1993-07-21 | $220.00 | $230.93 | 5,570 | — | — |
| 1993-07-20 | $222.50 | $233.55 | 14,370 | — | — |
| 1993-07-19 | $215.00 | $225.68 | 46,950 | — | — |
| 1993-07-16 | $218.75 | $229.62 | 18,490 | — | — |
| 1993-07-15 | $218.75 | $229.62 | 15,140 | — | — |
| 1993-07-14 | $215.00 | $225.68 | 14,340 | — | — |
| 1993-07-13 | $225.00 | $236.18 | 13,260 | — | — |
| 1993-07-12 | $216.25 | $226.99 | 13,370 | — | — |
| 1993-07-09 | $220.00 | $230.93 | 11,670 | — | — |
| 1993-07-08 | $220.00 | $230.93 | 19,500 | — | — |
| 1993-07-07 | $230.00 | $241.43 | 25,500 | — | — |
| 1993-07-06 | $233.75 | $245.36 | 40,020 | — | — |
| 1993-07-02 | $221.25 | $232.24 | 36,610 | — | — |
| 1993-07-01 | $213.75 | $224.37 | 34,660 | — | — |
| 1993-06-30 | $208.75 | $219.12 | 25,000 | — | — |
| 1993-06-29 | $207.50 | $217.81 | 15,370 | — | — |
| 1993-06-28 | $195.00 | $204.69 | 10,960 | — | — |
| 1993-06-25 | $198.75 | $208.62 | 7,820 | — | — |
| 1993-06-24 | $192.50 | $202.06 | 9,820 | — | — |
| 1993-06-23 | $190.00 | $199.44 | 17,040 | — | — |
| 1993-06-22 | $185.00 | $194.19 | 1,730 | — | — |
| 1993-06-21 | $188.75 | $198.13 | 2,230 | — | — |
| 1993-06-18 | $188.75 | $198.13 | 7,470 | — | — |
| 1993-06-17 | $190.00 | $199.44 | 12,760 | — | — |
| 1993-06-16 | $188.75 | $198.13 | 9,330 | — | — |
| 1993-06-15 | $183.75 | $192.88 | 10,790 | — | — |
| 1993-06-14 | $178.75 | $187.63 | 10,980 | — | — |
| 1993-06-11 | $175.00 | $183.69 | 8,670 | — | — |
| 1993-06-10 | $180.00 | $188.94 | 12,300 | — | — |
| 1993-06-09 | $180.00 | $188.94 | 10,930 | — | — |
| 1993-06-08 | $182.50 | $191.57 | 14,230 | — | — |
| 1993-06-07 | $188.75 | $198.13 | 8,570 | — | — |
| 1993-06-04 | $196.25 | $206.00 | 13,240 | — | — |
| 1993-06-03 | $193.75 | $203.37 | 5,840 | — | — |
| 1993-06-02 | $190.00 | $199.44 | 13,060 | — | — |
| 1993-06-01 | $188.75 | $198.13 | 13,020 | — | — |
| 1993-05-28 | $196.25 | $206.00 | 18,700 | — | — |
| 1993-05-27 | $196.25 | $206.00 | 17,130 | — | — |
| 1993-05-26 | $182.50 | $191.57 | 6,150 | — | — |
| 1993-05-25 | $190.00 | $199.44 | 8,440 | — | — |
| 1993-05-24 | $191.25 | $200.75 | 14,090 | — | — |
| 1993-05-21 | $197.50 | $207.31 | 33,230 | — | — |
| 1993-05-20 | $191.25 | $200.75 | 24,770 | — | — |
| 1993-05-19 | $185.00 | $194.19 | 48,300 | — | — |
| 1993-05-18 | $202.50 | $212.56 | 34,960 | — | — |
| 1993-05-17 | $191.25 | $200.75 | 15,160 | — | — |
| 1993-05-14 | $201.25 | $211.25 | 32,100 | — | — |
| 1993-05-13 | $210.00 | $220.43 | 101,450 | — | — |
| 1993-05-12 | $197.50 | $207.31 | 18,910 | — | — |
| 1993-05-11 | $185.00 | $194.19 | 7,440 | — | — |
| 1993-05-10 | $183.75 | $192.88 | 4,480 | — | — |
| 1993-05-07 | $188.75 | $198.13 | 11,810 | — | — |
| 1993-05-06 | $187.50 | $196.81 | 10,300 | — | — |
| 1993-05-05 | $182.50 | $191.57 | 5,760 | — | — |
| 1993-05-04 | $180.00 | $188.94 | 9,710 | — | — |
| 1993-05-03 | $182.50 | $191.57 | 17,340 | — | — |
| 1993-04-30 | $185.00 | $194.19 | 34,890 | — | — |
| 1993-04-29 | $180.00 | $188.94 | 47,800 | — | — |
| 1993-04-28 | $173.75 | $182.38 | 16,940 | — | — |
| 1993-04-27 | $170.00 | $178.44 | 27,270 | — | — |
| 1993-04-26 | $175.00 | $183.69 | 36,660 | — | — |
| 1993-04-23 | $171.25 | $179.76 | 41,210 | — | — |
| 1993-04-22 | $161.25 | $169.26 | 5,070 | — | — |
| 1993-04-21 | $153.75 | $161.39 | 2,500 | — | — |
| 1993-04-20 | $158.75 | $166.64 | 900 | — | — |
| 1993-04-19 | $160.00 | $167.95 | 4,590 | — | — |
| 1993-04-16 | $160.00 | $167.95 | 4,400 | — | — |
| 1993-04-15 | $161.25 | $169.26 | 8,900 | — | — |
| 1993-04-14 | $161.25 | $169.26 | 13,450 | — | — |
| 1993-04-13 | $155.00 | $162.70 | 3,410 | — | — |
| 1993-04-12 | $157.50 | $165.32 | 810 | — | — |
| 1993-04-08 | $157.50 | $165.32 | 7,060 | — | — |
| 1993-04-07 | $158.75 | $166.64 | 3,960 | — | — |
| 1993-04-06 | $165.00 | $173.20 | 4,800 | — | — |
| 1993-04-05 | $161.25 | $169.26 | 2,300 | — | — |
| 1993-04-02 | $165.00 | $173.20 | 17,220 | — | — |
| 1993-04-01 | $158.75 | $166.64 | 3,560 | — | — |
| 1993-03-31 | $160.00 | $167.95 | 11,700 | — | — |
| 1993-03-30 | $160.00 | $167.95 | 26,370 | — | — |
| 1993-03-29 | $151.25 | $157.19 | 9,470 | — | — |
| 1993-03-26 | $157.50 | $163.68 | 5,970 | — | — |
| 1993-03-25 | $157.50 | $163.68 | 15,310 | — | — |
| 1993-03-24 | $157.50 | $163.68 | 8,040 | — | — |
| 1993-03-23 | $153.75 | $159.79 | 8,500 | — | — |
| 1993-03-22 | $153.75 | $159.79 | 11,150 | — | — |
| 1993-03-19 | $146.25 | $151.99 | 9,710 | — | — |
| 1993-03-18 | $146.25 | $151.99 | 9,960 | — | — |
| 1993-03-17 | $142.50 | $148.10 | 2,800 | — | — |
| 1993-03-16 | $142.50 | $148.10 | 6,480 | — | — |
| 1993-03-15 | $145.00 | $150.69 | 13,060 | — | — |
| 1993-03-12 | $138.75 | $144.20 | 4,910 | — | — |
| 1993-03-11 | $133.75 | $139.00 | 3,100 | — | — |
| 1993-03-10 | $136.25 | $141.60 | 2,910 | — | — |
| 1993-03-09 | $136.25 | $141.60 | 3,730 | — | — |
| 1993-03-08 | $136.25 | $141.60 | 5,740 | — | — |
| 1993-03-05 | $133.75 | $139.00 | 4,120 | — | — |
| 1993-03-04 | $131.25 | $136.40 | 3,850 | — | — |
| 1993-03-03 | $128.75 | $133.81 | 2,580 | — | — |
| 1993-03-02 | $128.75 | $133.81 | 1,700 | — | — |
| 1993-03-01 | $127.50 | $132.51 | 2,750 | — | — |
| 1993-02-26 | $125.00 | $129.91 | 2,290 | — | — |
| 1993-02-25 | $130.00 | $135.10 | 2,770 | — | — |
| 1993-02-24 | $131.25 | $136.40 | 3,490 | — | — |
| 1993-02-23 | $135.00 | $140.30 | 7,570 | — | — |
| 1993-02-22 | $125.00 | $129.91 | 2,690 | — | — |
| 1993-02-19 | $128.75 | $133.81 | 4,240 | — | — |
| 1993-02-18 | $130.00 | $135.10 | 3,990 | — | — |
| 1993-02-17 | $126.25 | $131.21 | 3,780 | — | — |
| 1993-02-16 | $130.00 | $135.10 | 6,800 | — | — |
| 1993-02-12 | $130.00 | $135.10 | 4,420 | — | — |
| 1993-02-11 | $133.75 | $139.00 | 6,500 | — | — |
| 1993-02-10 | $138.75 | $144.20 | 15,650 | — | — |
| 1993-02-09 | $135.00 | $140.30 | 10,970 | — | — |
| 1993-02-08 | $132.50 | $137.70 | 35,020 | — | — |
| 1993-02-05 | $115.00 | $119.52 | 4,750 | — | — |
| 1993-02-04 | $116.25 | $120.81 | 4,270 | — | — |
| 1993-02-03 | $117.50 | $122.11 | 3,750 | — | — |
| 1993-02-02 | $116.25 | $120.81 | 2,310 | — | — |
| 1993-02-01 | $117.50 | $122.11 | 2,590 | — | — |
| 1993-01-29 | $118.75 | $123.41 | 3,380 | — | — |
| 1993-01-28 | $112.50 | $116.92 | 1,850 | — | — |
| 1993-01-27 | $111.25 | $115.62 | 7,890 | — | — |
| 1993-01-26 | $112.50 | $116.92 | 4,970 | — | — |
| 1993-01-25 | $112.50 | $116.92 | 350 | — | — |
| 1993-01-22 | $112.50 | $116.92 | 1,610 | — | — |
| 1993-01-21 | $112.50 | $116.92 | 9,760 | — | — |
| 1993-01-20 | $113.75 | $118.22 | 9,110 | — | — |
| 1993-01-19 | $103.75 | $107.82 | 1,180 | — | — |
| 1993-01-18 | $110.00 | $114.32 | 6,190 | — | — |
| 1993-01-15 | $108.75 | $113.02 | 3,820 | — | — |
| 1993-01-14 | $110.00 | $114.32 | 4,220 | — | — |
| 1993-01-13 | $110.00 | $114.32 | 6,090 | — | — |
| 1993-01-12 | $107.50 | $111.72 | 8,460 | — | — |
| 1993-01-11 | $100.00 | $103.93 | 6,150 | — | — |
| 1993-01-08 | $105.00 | $109.12 | 3,040 | — | — |
| 1993-01-07 | $108.75 | $113.02 | 4,000 | — | — |
| 1993-01-06 | $108.75 | $113.02 | 9,910 | — | — |
| 1993-01-05 | $107.50 | $111.72 | 7,930 | — | — |
| 1993-01-04 | $105.00 | $109.12 | 7,250 | — | — |