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 | $31.05 | $41.54 | 21,786 | — | — |
| 1993-12-30 | $30.35 | $40.59 | 6,695 | — | — |
| 1993-12-29 | $30.35 | $40.59 | 19,714 | — | — |
| 1993-12-28 | $30.11 | $40.28 | 22,902 | — | — |
| 1993-12-27 | $30.58 | $40.91 | 13,019 | — | — |
| 1993-12-23 | $30.11 | $40.28 | 8,980 | — | — |
| 1993-12-22 | $29.64 | $39.65 | 9,033 | — | — |
| 1993-12-21 | $29.64 | $39.65 | 11,371 | — | — |
| 1993-12-20 | $29.88 | $39.96 | 15,516 | — | — |
| 1993-12-17 | $29.40 | $39.33 | 5,314 | — | — |
| 1993-12-16 | $30.11 | $40.28 | 25,506 | — | — |
| 1993-12-15 | $30.11 | $40.28 | 8,343 | — | — |
| 1993-12-14 | $30.11 | $40.28 | 5,579 | — | — |
| 1993-12-13 | $30.35 | $40.59 | 11,956 | — | — |
| 1993-12-10 | $30.35 | $40.59 | 10,999 | — | — |
| 1993-12-09 | $30.58 | $40.91 | 11,850 | — | — |
| 1993-12-08 | $30.35 | $40.59 | 3,507 | — | — |
| 1993-12-07 | $30.82 | $41.22 | 6,695 | — | — |
| 1993-12-06 | $31.05 | $41.54 | 10,309 | — | — |
| 1993-12-03 | $30.82 | $41.22 | 4,836 | — | — |
| 1993-12-02 | $30.58 | $40.35 | 18,014 | — | — |
| 1993-12-01 | $31.29 | $41.28 | 11,584 | — | — |
| 1993-11-30 | $30.58 | $40.35 | 14,347 | — | — |
| 1993-11-29 | $31.05 | $40.97 | 3,826 | — | — |
| 1993-11-26 | $30.58 | $40.35 | 691 | — | — |
| 1993-11-24 | $31.05 | $40.97 | 5,951 | — | — |
| 1993-11-23 | $30.58 | $40.35 | 9,618 | — | — |
| 1993-11-22 | $31.05 | $40.97 | 9,140 | — | — |
| 1993-11-19 | $31.52 | $41.59 | 6,642 | — | — |
| 1993-11-18 | $31.52 | $41.59 | 14,294 | — | — |
| 1993-11-17 | $31.99 | $42.22 | 12,806 | — | — |
| 1993-11-16 | $31.76 | $41.91 | 13,869 | — | — |
| 1993-11-15 | $31.52 | $41.59 | 15,516 | — | — |
| 1993-11-12 | $31.52 | $41.59 | 17,695 | — | — |
| 1993-11-11 | $31.52 | $41.59 | 27,313 | — | — |
| 1993-11-10 | $31.76 | $41.91 | 15,516 | — | — |
| 1993-11-09 | $31.52 | $41.59 | 10,893 | — | — |
| 1993-11-08 | $31.52 | $41.59 | 8,343 | — | — |
| 1993-11-05 | $31.52 | $41.59 | 12,859 | — | — |
| 1993-11-04 | $31.76 | $41.91 | 17,004 | — | — |
| 1993-11-03 | $31.76 | $41.91 | 49,152 | — | — |
| 1993-11-02 | $32.46 | $42.84 | 58,823 | — | — |
| 1993-11-01 | $32.46 | $42.84 | 30,342 | — | — |
| 1993-10-29 | $32.46 | $42.84 | 36,240 | — | — |
| 1993-10-28 | $32.46 | $42.84 | 40,438 | — | — |
| 1993-10-27 | $32.46 | $42.84 | 68,707 | — | — |
| 1993-10-26 | $32.70 | $43.15 | 57,601 | — | — |
| 1993-10-25 | $32.70 | $43.15 | 105,053 | — | — |
| 1993-10-22 | $32.93 | $43.46 | 1,035,119 | — | — |
| 1993-10-21 | $32.46 | $42.84 | 23,593 | — | — |
| 1993-10-20 | $32.70 | $43.15 | 2,126 | — | — |
| 1993-10-19 | $32.93 | $43.46 | 3,188 | — | — |
| 1993-10-18 | $32.93 | $43.46 | 8,449 | — | — |
| 1993-10-15 | $32.93 | $43.46 | 7,227 | — | — |
| 1993-10-14 | $32.93 | $43.46 | 531 | — | — |
| 1993-10-13 | $33.17 | $43.77 | 3,029 | — | — |
| 1993-10-12 | $33.40 | $44.08 | 5,473 | — | — |
| 1993-10-11 | $33.87 | $44.70 | 2,923 | — | — |
| 1993-10-08 | $33.87 | $44.70 | 425 | — | — |
| 1993-10-07 | $33.87 | $44.70 | 53 | — | — |
| 1993-10-06 | $34.11 | $45.01 | 6,270 | — | — |
| 1993-10-05 | $34.34 | $45.32 | 7,492 | — | — |
| 1993-10-04 | $33.87 | $44.70 | 8,130 | — | — |
| 1993-10-01 | $33.17 | $43.77 | 14,613 | — | — |
| 1993-09-30 | $32.70 | $43.15 | 2,126 | — | — |
| 1993-09-29 | $31.76 | $41.91 | 1,222 | — | — |
| 1993-09-28 | $31.05 | $40.97 | 3,613 | — | — |
| 1993-09-27 | $31.29 | $41.28 | 2,126 | — | — |
| 1993-09-24 | $30.82 | $40.66 | 478 | — | — |
| 1993-09-23 | $30.58 | $40.35 | 2,710 | — | — |
| 1993-09-22 | $31.29 | $41.28 | 903 | — | — |
| 1993-09-21 | $31.52 | $41.59 | 372 | — | — |
| 1993-09-20 | $31.99 | $42.22 | 1,807 | — | — |
| 1993-09-17 | $32.46 | $42.84 | 106 | — | — |
| 1993-09-16 | $32.70 | $43.15 | 3,560 | — | — |
| 1993-09-15 | $32.93 | $43.46 | 2,444 | — | — |
| 1993-09-14 | $33.40 | $44.08 | 850 | — | — |
| 1993-09-13 | $33.40 | $44.08 | 1,382 | — | — |
| 1993-09-10 | $33.64 | $44.39 | 1,169 | — | — |
| 1993-09-09 | $33.40 | $44.08 | 106 | — | — |
| 1993-09-08 | $32.93 | $43.46 | 6,111 | — | — |
| 1993-09-07 | $33.87 | $44.70 | 2,763 | — | — |
| 1993-09-03 | $33.64 | $44.39 | 1,222 | — | — |
| 1993-09-02 | $33.64 | $44.39 | 3,348 | — | — |
| 1993-09-01 | $33.40 | $44.08 | 4,995 | — | — |
| 1993-08-31 | $33.40 | $44.08 | 1,647 | — | — |
| 1993-08-30 | $33.17 | $43.77 | 638 | — | — |
| 1993-08-27 | $33.40 | $44.08 | 1,063 | — | — |
| 1993-08-26 | $32.93 | $43.46 | 5,048 | — | — |
| 1993-08-25 | $33.40 | $44.08 | 5,367 | — | — |
| 1993-08-24 | $32.93 | $43.46 | 6,377 | — | — |
| 1993-08-23 | $32.93 | $43.46 | 1,754 | — | — |
| 1993-08-20 | $32.93 | $43.46 | 1,966 | — | — |
| 1993-08-19 | $32.93 | $43.46 | 2,497 | — | — |
| 1993-08-18 | $33.64 | $44.39 | 7,333 | — | — |
| 1993-08-17 | $33.40 | $44.08 | 1,860 | — | — |
| 1993-08-16 | $33.17 | $43.77 | 1,382 | — | — |
| 1993-08-13 | $32.70 | $43.15 | 1,541 | — | — |
| 1993-08-12 | $32.46 | $42.84 | 5,526 | — | — |
| 1993-08-11 | $31.29 | $41.28 | 2,816 | — | — |
| 1993-08-10 | $30.82 | $40.66 | 3,029 | — | — |
| 1993-08-09 | $31.05 | $40.97 | 6,802 | — | — |
| 1993-08-06 | $31.99 | $41.79 | 1,754 | — | — |
| 1993-08-05 | $31.76 | $41.49 | 638 | — | — |
| 1993-08-04 | $31.29 | $40.87 | 1,541 | — | — |
| 1993-08-03 | $30.82 | $40.26 | 3,401 | — | — |
| 1993-08-02 | $30.58 | $39.95 | 5,526 | — | — |
| 1993-07-30 | $30.58 | $39.95 | 2,497 | — | — |
| 1993-07-29 | $29.88 | $39.03 | 15,357 | — | — |
| 1993-07-28 | $29.88 | $39.03 | 2,497 | — | — |
| 1993-07-27 | $29.64 | $38.72 | 5,845 | — | — |
| 1993-07-26 | $29.88 | $39.03 | 9,246 | — | — |
| 1993-07-23 | $30.58 | $39.95 | 1,063 | — | — |
| 1993-07-22 | $30.35 | $39.64 | 1,222 | — | — |
| 1993-07-21 | $30.11 | $39.33 | 903 | — | — |
| 1993-07-20 | $29.88 | $39.03 | 691 | — | — |
| 1993-07-19 | $29.64 | $38.72 | 1,594 | — | — |
| 1993-07-16 | $30.11 | $39.33 | 372 | — | — |
| 1993-07-15 | $29.88 | $39.03 | 13,603 | — | — |
| 1993-07-14 | $29.64 | $38.72 | 10,681 | — | — |
| 1993-07-13 | $29.88 | $39.03 | 2,179 | — | — |
| 1993-07-12 | $29.88 | $39.03 | 2,391 | — | — |
| 1993-07-09 | $29.40 | $38.41 | 1,913 | — | — |
| 1993-07-08 | $29.17 | $38.11 | 1,222 | — | — |
| 1993-07-07 | $29.64 | $38.72 | 3,560 | — | — |
| 1993-07-06 | $29.64 | $38.72 | 531 | — | — |
| 1993-07-02 | $29.88 | $39.03 | 0 | — | — |
| 1993-07-01 | $29.88 | $39.03 | 17,270 | — | — |
| 1993-06-30 | $30.82 | $40.26 | 2,072 | — | — |
| 1993-06-29 | $31.05 | $40.56 | 638 | — | — |
| 1993-06-28 | $30.82 | $40.26 | 3,613 | — | — |
| 1993-06-25 | $30.35 | $39.64 | 2,019 | — | — |
| 1993-06-24 | $29.64 | $38.72 | 7,971 | — | — |
| 1993-06-23 | $29.64 | $38.72 | 903 | — | — |
| 1993-06-22 | $29.64 | $38.72 | 25,665 | — | — |
| 1993-06-21 | $30.11 | $39.33 | 1,541 | — | — |
| 1993-06-18 | $29.88 | $39.03 | 2,657 | — | — |
| 1993-06-17 | $30.11 | $39.33 | 1,860 | — | — |
| 1993-06-16 | $30.11 | $39.33 | 3,932 | — | — |
| 1993-06-15 | $30.11 | $39.33 | 2,869 | — | — |
| 1993-06-14 | $30.58 | $39.95 | 6,270 | — | — |
| 1993-06-11 | $29.88 | $39.03 | 1,541 | — | — |
| 1993-06-10 | $29.64 | $38.72 | 29,385 | — | — |
| 1993-06-09 | $29.64 | $38.72 | 3,241 | — | — |
| 1993-06-08 | $29.64 | $38.72 | 19,661 | — | — |
| 1993-06-07 | $29.64 | $38.72 | 5,792 | — | — |
| 1993-06-04 | $29.88 | $39.03 | 1,488 | — | — |
| 1993-06-03 | $29.88 | $39.03 | 1,594 | — | — |
| 1993-06-02 | $29.64 | $38.72 | 5,048 | — | — |
| 1993-06-01 | $30.35 | $39.64 | 1,647 | — | — |
| 1993-05-28 | $30.35 | $39.64 | 2,126 | — | — |
| 1993-05-27 | $30.11 | $39.33 | 1,382 | — | — |
| 1993-05-26 | $30.11 | $39.33 | 13,231 | — | — |
| 1993-05-25 | $29.88 | $39.03 | 478 | — | — |
| 1993-05-24 | $29.88 | $39.03 | 6,111 | — | — |
| 1993-05-21 | $27.99 | $36.57 | 12,168 | — | — |
| 1993-05-20 | $30.82 | $40.26 | 1,382 | — | — |
| 1993-05-19 | $30.58 | $39.95 | 1,010 | — | — |
| 1993-05-18 | $30.58 | $39.95 | 372 | — | — |
| 1993-05-17 | $30.58 | $39.95 | 319 | — | — |
| 1993-05-14 | $30.11 | $39.33 | 2,657 | — | — |
| 1993-05-13 | $30.58 | $39.95 | 16,685 | — | — |
| 1993-05-12 | $30.82 | $40.26 | 638 | — | — |
| 1993-05-11 | $31.05 | $40.56 | 3,241 | — | — |
| 1993-05-10 | $31.05 | $40.56 | 1,435 | — | — |
| 1993-05-07 | $31.05 | $40.15 | 3,720 | — | — |
| 1993-05-06 | $31.05 | $40.15 | 638 | — | — |
| 1993-05-05 | $31.05 | $40.15 | 213 | — | — |
| 1993-05-04 | $30.82 | $39.84 | 6,536 | — | — |
| 1993-05-03 | $30.58 | $39.54 | 11,371 | — | — |
| 1993-04-30 | $30.35 | $39.23 | 797 | — | — |
| 1993-04-29 | $30.35 | $39.23 | 10,309 | — | — |
| 1993-04-28 | $29.17 | $37.71 | 5,898 | — | — |
| 1993-04-27 | $29.88 | $38.63 | 2,179 | — | — |
| 1993-04-26 | $30.35 | $39.23 | 3,401 | — | — |
| 1993-04-23 | $30.11 | $38.93 | 10,574 | — | — |
| 1993-04-22 | $29.64 | $38.32 | 1,222 | — | — |
| 1993-04-21 | $28.93 | $37.41 | 12,487 | — | — |
| 1993-04-20 | $29.64 | $38.32 | 1,541 | — | — |
| 1993-04-19 | $30.58 | $39.54 | 1,754 | — | — |
| 1993-04-16 | $31.29 | $40.45 | 2,604 | — | — |
| 1993-04-15 | $31.52 | $40.75 | 2,869 | — | — |
| 1993-04-14 | $32.46 | $41.97 | 2,285 | — | — |
| 1993-04-13 | $32.23 | $41.67 | 319 | — | — |
| 1993-04-12 | $31.99 | $41.36 | 1,488 | — | — |
| 1993-04-08 | $32.23 | $41.67 | 1,647 | — | — |
| 1993-04-07 | $31.99 | $41.36 | 2,923 | — | — |
| 1993-04-06 | $33.17 | $42.88 | 14,347 | — | — |
| 1993-04-05 | $33.40 | $43.19 | 2,232 | — | — |
| 1993-04-02 | $33.64 | $43.49 | 4,942 | — | — |
| 1993-04-01 | $33.64 | $43.49 | 17,960 | — | — |
| 1993-03-31 | $32.70 | $42.28 | 1,222 | — | — |
| 1993-03-30 | $32.46 | $41.97 | 2,338 | — | — |
| 1993-03-29 | $31.99 | $41.36 | 53 | — | — |
| 1993-03-26 | $31.99 | $41.36 | 1,966 | — | — |
| 1993-03-25 | $32.46 | $41.97 | 691 | — | — |
| 1993-03-24 | $32.70 | $42.28 | 2,019 | — | — |
| 1993-03-23 | $31.99 | $41.36 | 2,816 | — | — |
| 1993-03-22 | $32.46 | $41.97 | 1,063 | — | — |
| 1993-03-19 | $33.17 | $42.88 | 2,869 | — | — |
| 1993-03-18 | $32.23 | $41.67 | 3,295 | — | — |
| 1993-03-17 | $32.93 | $42.58 | 7,174 | — | — |
| 1993-03-16 | $31.99 | $41.36 | 3,932 | — | — |
| 1993-03-15 | $33.17 | $42.88 | 4,092 | — | — |
| 1993-03-12 | $33.40 | $43.19 | 1,116 | — | — |
| 1993-03-11 | $33.17 | $42.88 | 3,773 | — | — |
| 1993-03-10 | $33.40 | $43.19 | 1,275 | — | — |
| 1993-03-09 | $33.40 | $43.19 | 2,551 | — | — |
| 1993-03-08 | $33.64 | $43.49 | 2,285 | — | — |
| 1993-03-05 | $33.40 | $43.19 | 3,720 | — | — |
| 1993-03-04 | $31.76 | $41.06 | 8,343 | — | — |
| 1993-03-03 | $32.23 | $41.67 | 3,560 | — | — |
| 1993-03-02 | $33.40 | $43.19 | 2,179 | — | — |
| 1993-03-01 | $33.64 | $43.49 | 17,748 | — | — |
| 1993-02-26 | $33.64 | $43.49 | 1,860 | — | — |
| 1993-02-25 | $33.64 | $43.49 | 1,754 | — | — |
| 1993-02-24 | $33.64 | $43.49 | 3,135 | — | — |
| 1993-02-23 | $33.40 | $43.19 | 4,410 | — | — |
| 1993-02-22 | $33.40 | $43.19 | 3,241 | — | — |
| 1993-02-19 | $31.99 | $41.36 | 4,145 | — | — |
| 1993-02-18 | $30.35 | $39.23 | 11,903 | — | — |
| 1993-02-17 | $30.11 | $38.93 | 7,439 | — | — |
| 1993-02-16 | $31.05 | $40.15 | 5,845 | — | — |
| 1993-02-12 | $32.23 | $41.67 | 3,826 | — | — |
| 1993-02-11 | $32.70 | $42.28 | 1,541 | — | — |
| 1993-02-10 | $32.46 | $41.97 | 4,464 | — | — |
| 1993-02-09 | $32.46 | $41.97 | 15,357 | — | — |
| 1993-02-08 | $32.23 | $41.67 | 8,183 | — | — |
| 1993-02-05 | $32.46 | $41.97 | 20,936 | — | — |
| 1993-02-04 | $32.70 | $42.28 | 4,410 | — | — |
| 1993-02-03 | $32.46 | $41.56 | 17,589 | — | — |
| 1993-02-02 | $31.76 | $40.65 | 21,999 | — | — |
| 1993-02-01 | $31.52 | $40.35 | 3,826 | — | — |
| 1993-01-29 | $31.52 | $40.35 | 3,985 | — | — |
| 1993-01-28 | $31.29 | $40.05 | 6,589 | — | — |
| 1993-01-27 | $31.76 | $40.65 | 4,145 | — | — |
| 1993-01-26 | $31.99 | $40.96 | 12,859 | — | — |
| 1993-01-25 | $30.11 | $38.55 | 14,347 | — | — |
| 1993-01-22 | $28.23 | $36.14 | 5,367 | — | — |
| 1993-01-21 | $28.23 | $36.14 | 2,763 | — | — |
| 1993-01-20 | $27.99 | $35.84 | 3,135 | — | — |
| 1993-01-19 | $27.76 | $35.53 | 7,280 | — | — |
| 1993-01-18 | $27.99 | $35.84 | 6,111 | — | — |
| 1993-01-15 | $29.17 | $37.34 | 6,695 | — | — |
| 1993-01-14 | $28.70 | $36.74 | 10,468 | — | — |
| 1993-01-13 | $28.23 | $36.14 | 1,010 | — | — |
| 1993-01-12 | $28.23 | $36.14 | 2,179 | — | — |
| 1993-01-11 | $28.46 | $36.44 | 3,720 | — | — |
| 1993-01-08 | $28.70 | $36.74 | 4,517 | — | — |
| 1993-01-07 | $28.23 | $36.14 | 2,923 | — | — |
| 1993-01-06 | $27.29 | $34.93 | 5,526 | — | — |
| 1993-01-05 | $27.52 | $35.23 | 7,546 | — | — |
| 1993-01-04 | $27.29 | $34.93 | 11,371 | — | — |