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
- 1970-01-02 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 | $21.78 | $53.85 | 1,438,400 | — | — |
| 1993-12-30 | $22.03 | $54.46 | 1,992,400 | — | — |
| 1993-12-29 | $22.00 | $54.39 | 2,384,000 | — | — |
| 1993-12-28 | $22.22 | $54.93 | 1,496,000 | — | — |
| 1993-12-27 | $22.16 | $54.77 | 1,370,400 | — | — |
| 1993-12-23 | $21.91 | $54.16 | 1,520,800 | — | — |
| 1993-12-22 | $21.88 | $54.08 | 2,167,600 | — | — |
| 1993-12-21 | $21.53 | $53.23 | 2,274,800 | — | — |
| 1993-12-20 | $21.53 | $53.23 | 1,851,600 | — | — |
| 1993-12-17 | $21.22 | $52.46 | 3,060,000 | — | — |
| 1993-12-16 | $21.06 | $52.07 | 2,418,000 | — | — |
| 1993-12-15 | $21.09 | $52.15 | 2,042,400 | — | — |
| 1993-12-14 | $21.38 | $52.84 | 3,034,000 | — | — |
| 1993-12-13 | $21.63 | $53.46 | 2,541,200 | — | — |
| 1993-12-10 | $21.66 | $53.54 | 2,262,400 | — | — |
| 1993-12-09 | $21.50 | $53.15 | 3,540,000 | — | — |
| 1993-12-08 | $21.50 | $53.15 | 1,900,800 | — | — |
| 1993-12-07 | $21.75 | $53.77 | 1,935,600 | — | — |
| 1993-12-06 | $21.66 | $53.54 | 2,017,200 | — | — |
| 1993-12-03 | $21.59 | $53.38 | 2,464,000 | — | — |
| 1993-12-02 | $21.53 | $53.23 | 3,100,000 | — | — |
| 1993-12-01 | $21.75 | $53.77 | 2,962,000 | — | — |
| 1993-11-30 | $21.72 | $53.69 | 4,140,800 | — | — |
| 1993-11-29 | $21.41 | $52.92 | 5,304,400 | — | — |
| 1993-11-26 | $21.38 | $52.84 | 3,488,400 | — | — |
| 1993-11-24 | $22.44 | $55.47 | 1,049,600 | — | — |
| 1993-11-23 | $22.44 | $55.47 | 2,761,200 | — | — |
| 1993-11-22 | $22.41 | $55.39 | 3,039,600 | — | — |
| 1993-11-19 | $22.47 | $55.55 | 6,279,200 | — | — |
| 1993-11-18 | $22.25 | $55.01 | 41,876,000 | — | — |
| 1993-11-17 | $23.25 | $57.48 | 3,453,200 | — | — |
| 1993-11-16 | $22.50 | $55.62 | 3,092,400 | — | — |
| 1993-11-15 | $22.66 | $56.01 | 2,356,400 | — | — |
| 1993-11-12 | $22.69 | $56.09 | 2,275,200 | — | — |
| 1993-11-11 | $22.53 | $55.70 | 1,771,600 | — | — |
| 1993-11-10 | $22.88 | $56.55 | 3,935,200 | — | — |
| 1993-11-09 | $23.13 | $57.17 | 2,112,400 | — | — |
| 1993-11-08 | $23.38 | $57.79 | 1,277,200 | — | — |
| 1993-11-05 | $23.47 | $58.02 | 1,581,600 | — | — |
| 1993-11-04 | $23.63 | $58.40 | 1,582,000 | — | — |
| 1993-11-03 | $23.69 | $58.02 | 1,631,200 | — | — |
| 1993-11-02 | $23.78 | $58.25 | 2,589,600 | — | — |
| 1993-11-01 | $24.19 | $59.24 | 1,020,800 | — | — |
| 1993-10-29 | $24.25 | $59.40 | 1,686,400 | — | — |
| 1993-10-28 | $24.25 | $59.40 | 1,902,800 | — | — |
| 1993-10-27 | $24.19 | $59.24 | 1,287,600 | — | — |
| 1993-10-26 | $24.06 | $58.94 | 2,868,400 | — | — |
| 1993-10-25 | $24.06 | $58.94 | 1,072,000 | — | — |
| 1993-10-22 | $23.75 | $58.17 | 1,620,400 | — | — |
| 1993-10-21 | $24.00 | $58.78 | 1,399,200 | — | — |
| 1993-10-20 | $24.03 | $58.86 | 1,914,400 | — | — |
| 1993-10-19 | $24.03 | $58.86 | 941,600 | — | — |
| 1993-10-18 | $24.09 | $59.01 | 1,825,600 | — | — |
| 1993-10-15 | $23.88 | $58.48 | 2,275,600 | — | — |
| 1993-10-14 | $23.94 | $58.63 | 1,145,600 | — | — |
| 1993-10-13 | $23.78 | $58.25 | 1,649,200 | — | — |
| 1993-10-12 | $23.97 | $58.71 | 1,564,400 | — | — |
| 1993-10-11 | $23.81 | $58.32 | 848,000 | — | — |
| 1993-10-08 | $23.81 | $58.32 | 1,646,000 | — | — |
| 1993-10-07 | $23.88 | $58.48 | 1,860,400 | — | — |
| 1993-10-06 | $24.13 | $59.09 | 3,365,600 | — | — |
| 1993-10-05 | $23.84 | $58.40 | 2,793,200 | — | — |
| 1993-10-04 | $24.09 | $59.01 | 3,419,200 | — | — |
| 1993-10-01 | $24.59 | $60.24 | 2,833,200 | — | — |
| 1993-09-30 | $24.44 | $59.86 | 2,835,600 | — | — |
| 1993-09-29 | $24.25 | $59.40 | 4,014,000 | — | — |
| 1993-09-28 | $23.63 | $57.87 | 1,736,000 | — | — |
| 1993-09-27 | $23.31 | $57.10 | 1,779,600 | — | — |
| 1993-09-24 | $22.78 | $55.80 | 1,591,200 | — | — |
| 1993-09-23 | $22.66 | $55.49 | 1,508,000 | — | — |
| 1993-09-22 | $22.69 | $55.57 | 2,216,400 | — | — |
| 1993-09-21 | $22.75 | $55.72 | 2,214,800 | — | — |
| 1993-09-20 | $22.81 | $55.88 | 1,634,000 | — | — |
| 1993-09-17 | $22.75 | $55.72 | 4,458,800 | — | — |
| 1993-09-16 | $22.94 | $56.18 | 2,520,000 | — | — |
| 1993-09-15 | $22.84 | $55.95 | 1,630,400 | — | — |
| 1993-09-14 | $22.78 | $55.80 | 1,259,200 | — | — |
| 1993-09-13 | $22.63 | $55.42 | 1,506,000 | — | — |
| 1993-09-10 | $22.34 | $54.73 | 2,501,600 | — | — |
| 1993-09-09 | $22.09 | $54.12 | 2,089,200 | — | — |
| 1993-09-08 | $22.47 | $55.03 | 2,990,000 | — | — |
| 1993-09-07 | $23.00 | $56.33 | 1,831,600 | — | — |
| 1993-09-03 | $23.44 | $57.41 | 1,046,400 | — | — |
| 1993-09-02 | $23.44 | $57.41 | 1,530,000 | — | — |
| 1993-09-01 | $23.47 | $57.48 | 2,538,000 | — | — |
| 1993-08-31 | $23.28 | $57.02 | 1,472,000 | — | — |
| 1993-08-30 | $23.03 | $56.41 | 1,718,000 | — | — |
| 1993-08-27 | $23.00 | $56.33 | 1,341,600 | — | — |
| 1993-08-26 | $23.22 | $56.87 | 1,905,200 | — | — |
| 1993-08-25 | $22.97 | $56.26 | 2,421,600 | — | — |
| 1993-08-24 | $22.84 | $55.95 | 2,127,200 | — | — |
| 1993-08-23 | $22.69 | $55.57 | 2,262,000 | — | — |
| 1993-08-20 | $22.50 | $55.11 | 2,882,000 | — | — |
| 1993-08-19 | $22.16 | $54.27 | 1,532,000 | — | — |
| 1993-08-18 | $22.22 | $54.42 | 1,269,200 | — | — |
| 1993-08-17 | $21.94 | $53.73 | 1,135,200 | — | — |
| 1993-08-16 | $21.97 | $53.81 | 1,007,600 | — | — |
| 1993-08-13 | $21.78 | $53.35 | 1,579,200 | — | — |
| 1993-08-12 | $21.75 | $53.27 | 1,918,800 | — | — |
| 1993-08-11 | $21.63 | $52.97 | 1,348,400 | — | — |
| 1993-08-10 | $21.34 | $52.28 | 1,466,400 | — | — |
| 1993-08-09 | $21.59 | $52.89 | 1,850,800 | — | — |
| 1993-08-06 | $21.13 | $51.74 | 1,541,200 | — | — |
| 1993-08-05 | $21.34 | $52.28 | 2,249,600 | — | — |
| 1993-08-04 | $21.44 | $52.51 | 1,418,000 | — | — |
| 1993-08-03 | $21.75 | $53.27 | 2,184,400 | — | — |
| 1993-08-02 | $22.41 | $54.34 | 1,820,800 | — | — |
| 1993-07-30 | $22.09 | $53.59 | 1,449,200 | — | — |
| 1993-07-29 | $22.25 | $53.97 | 1,285,600 | — | — |
| 1993-07-28 | $22.25 | $53.97 | 1,910,400 | — | — |
| 1993-07-27 | $21.88 | $53.06 | 1,303,600 | — | — |
| 1993-07-26 | $21.84 | $52.98 | 1,342,000 | — | — |
| 1993-07-23 | $21.91 | $53.13 | 1,989,200 | — | — |
| 1993-07-22 | $21.63 | $52.45 | 1,790,000 | — | — |
| 1993-07-21 | $21.63 | $52.45 | 2,632,400 | — | — |
| 1993-07-20 | $21.13 | $51.24 | 2,214,800 | — | — |
| 1993-07-19 | $20.97 | $50.86 | 2,831,600 | — | — |
| 1993-07-16 | $20.53 | $49.80 | 3,004,800 | — | — |
| 1993-07-15 | $20.88 | $50.63 | 2,496,400 | — | — |
| 1993-07-14 | $21.13 | $51.24 | 1,761,200 | — | — |
| 1993-07-13 | $21.13 | $51.24 | 1,538,000 | — | — |
| 1993-07-12 | $21.25 | $51.54 | 1,291,200 | — | — |
| 1993-07-09 | $21.44 | $52.00 | 777,200 | — | — |
| 1993-07-08 | $21.34 | $51.77 | 1,796,000 | — | — |
| 1993-07-07 | $21.06 | $51.09 | 2,459,600 | — | — |
| 1993-07-06 | $21.03 | $51.01 | 2,191,200 | — | — |
| 1993-07-02 | $21.41 | $51.92 | 1,548,800 | — | — |
| 1993-07-01 | $21.69 | $52.60 | 1,832,400 | — | — |
| 1993-06-30 | $21.94 | $53.21 | 1,510,000 | — | — |
| 1993-06-29 | $21.84 | $52.98 | 1,314,000 | — | — |
| 1993-06-28 | $21.84 | $52.98 | 1,606,800 | — | — |
| 1993-06-25 | $21.56 | $52.30 | 1,375,600 | — | — |
| 1993-06-24 | $21.41 | $51.92 | 2,639,200 | — | — |
| 1993-06-23 | $21.56 | $52.30 | 2,354,000 | — | — |
| 1993-06-22 | $22.09 | $53.59 | 1,658,000 | — | — |
| 1993-06-21 | $22.06 | $53.51 | 2,019,200 | — | — |
| 1993-06-18 | $21.94 | $53.21 | 4,186,400 | — | — |
| 1993-06-17 | $22.41 | $54.34 | 1,752,000 | — | — |
| 1993-06-16 | $22.50 | $54.57 | 2,925,200 | — | — |
| 1993-06-15 | $22.25 | $53.97 | 1,438,000 | — | — |
| 1993-06-14 | $22.09 | $53.59 | 1,443,600 | — | — |
| 1993-06-11 | $21.91 | $53.13 | 3,218,800 | — | — |
| 1993-06-10 | $22.56 | $54.72 | 2,216,800 | — | — |
| 1993-06-09 | $22.47 | $54.50 | 1,488,400 | — | — |
| 1993-06-08 | $22.41 | $54.34 | 2,328,400 | — | — |
| 1993-06-07 | $22.50 | $54.57 | 1,976,800 | — | — |
| 1993-06-04 | $22.25 | $53.97 | 979,600 | — | — |
| 1993-06-03 | $22.13 | $53.66 | 987,200 | — | — |
| 1993-06-02 | $22.22 | $53.89 | 1,800,000 | — | — |
| 1993-06-01 | $22.28 | $54.04 | 2,421,600 | — | — |
| 1993-05-28 | $22.03 | $53.44 | 3,546,000 | — | — |
| 1993-05-27 | $22.16 | $53.74 | 3,307,200 | — | — |
| 1993-05-26 | $21.22 | $51.46 | 1,740,800 | — | — |
| 1993-05-25 | $21.28 | $51.62 | 928,400 | — | — |
| 1993-05-24 | $21.16 | $51.31 | 995,200 | — | — |
| 1993-05-21 | $21.16 | $51.31 | 2,415,200 | — | — |
| 1993-05-20 | $21.16 | $51.31 | 1,509,200 | — | — |
| 1993-05-19 | $21.06 | $51.09 | 3,004,000 | — | — |
| 1993-05-18 | $21.22 | $51.46 | 1,380,400 | — | — |
| 1993-05-17 | $21.41 | $51.92 | 1,202,800 | — | — |
| 1993-05-14 | $21.47 | $52.07 | 1,898,400 | — | — |
| 1993-05-13 | $21.75 | $52.75 | 2,199,200 | — | — |
| 1993-05-12 | $22.00 | $53.36 | 3,632,000 | — | — |
| 1993-05-11 | $21.59 | $52.37 | 2,472,000 | — | — |
| 1993-05-10 | $21.31 | $51.69 | 1,762,000 | — | — |
| 1993-05-07 | $21.59 | $52.37 | 1,997,600 | — | — |
| 1993-05-06 | $21.69 | $52.60 | 2,254,800 | — | — |
| 1993-05-05 | $21.69 | $52.60 | 2,917,600 | — | — |
| 1993-05-04 | $21.59 | $52.37 | 1,642,800 | — | — |
| 1993-05-03 | $21.38 | $51.31 | 2,410,800 | — | — |
| 1993-04-30 | $21.53 | $51.69 | 2,319,200 | — | — |
| 1993-04-29 | $21.34 | $51.24 | 2,322,800 | — | — |
| 1993-04-28 | $21.25 | $51.01 | 5,755,600 | — | — |
| 1993-04-27 | $20.47 | $49.14 | 3,100,800 | — | — |
| 1993-04-26 | $20.25 | $48.61 | 1,740,000 | — | — |
| 1993-04-23 | $20.34 | $48.84 | 2,926,400 | — | — |
| 1993-04-22 | $20.59 | $49.44 | 2,004,800 | — | — |
| 1993-04-21 | $20.63 | $49.51 | 1,562,800 | — | — |
| 1993-04-20 | $20.97 | $50.34 | 1,673,200 | — | — |
| 1993-04-19 | $20.97 | $50.34 | 1,461,600 | — | — |
| 1993-04-16 | $21.09 | $50.64 | 2,028,400 | — | — |
| 1993-04-15 | $20.94 | $50.26 | 2,278,000 | — | — |
| 1993-04-14 | $21.28 | $51.09 | 1,265,200 | — | — |
| 1993-04-13 | $21.19 | $50.86 | 2,530,400 | — | — |
| 1993-04-12 | $21.22 | $50.94 | 2,206,400 | — | — |
| 1993-04-08 | $21.22 | $50.94 | 1,993,200 | — | — |
| 1993-04-07 | $21.19 | $50.86 | 3,026,000 | — | — |
| 1993-04-06 | $21.13 | $50.71 | 3,390,800 | — | — |
| 1993-04-05 | $20.88 | $50.11 | 2,103,200 | — | — |
| 1993-04-02 | $20.25 | $48.61 | 2,920,000 | — | — |
| 1993-04-01 | $20.44 | $49.06 | 2,334,000 | — | — |
| 1993-03-31 | $20.78 | $49.89 | 4,062,400 | — | — |
| 1993-03-30 | $20.66 | $49.59 | 2,362,400 | — | — |
| 1993-03-29 | $20.44 | $49.06 | 2,004,000 | — | — |
| 1993-03-26 | $20.13 | $48.31 | 1,772,000 | — | — |
| 1993-03-25 | $20.25 | $48.61 | 1,949,200 | — | — |
| 1993-03-24 | $20.44 | $49.06 | 2,766,000 | — | — |
| 1993-03-23 | $19.97 | $47.94 | 1,746,800 | — | — |
| 1993-03-22 | $20.00 | $48.01 | 3,438,800 | — | — |
| 1993-03-19 | $19.94 | $47.86 | 3,871,200 | — | — |
| 1993-03-18 | $19.88 | $47.71 | 1,926,000 | — | — |
| 1993-03-17 | $19.78 | $47.49 | 1,970,400 | — | — |
| 1993-03-16 | $19.44 | $46.66 | 1,247,200 | — | — |
| 1993-03-15 | $19.28 | $46.29 | 1,509,600 | — | — |
| 1993-03-12 | $19.34 | $46.44 | 2,658,000 | — | — |
| 1993-03-11 | $19.38 | $46.51 | 1,570,400 | — | — |
| 1993-03-10 | $19.47 | $46.74 | 1,626,000 | — | — |
| 1993-03-09 | $19.34 | $46.44 | 1,389,200 | — | — |
| 1993-03-08 | $19.41 | $46.59 | 2,223,200 | — | — |
| 1993-03-05 | $19.34 | $46.44 | 2,512,800 | — | — |
| 1993-03-04 | $19.56 | $46.96 | 1,948,000 | — | — |
| 1993-03-03 | $19.50 | $46.81 | 2,201,200 | — | — |
| 1993-03-02 | $19.94 | $47.86 | 2,284,800 | — | — |
| 1993-03-01 | $19.59 | $47.04 | 1,497,200 | — | — |
| 1993-02-26 | $19.25 | $46.21 | 2,032,000 | — | — |
| 1993-02-25 | $19.19 | $46.06 | 1,652,800 | — | — |
| 1993-02-24 | $19.25 | $46.21 | 1,918,800 | — | — |
| 1993-02-23 | $19.50 | $46.81 | 2,398,800 | — | — |
| 1993-02-22 | $19.78 | $47.49 | 3,364,400 | — | — |
| 1993-02-19 | $19.44 | $46.66 | 4,020,000 | — | — |
| 1993-02-18 | $18.81 | $45.16 | 2,466,400 | — | — |
| 1993-02-17 | $18.91 | $45.39 | 2,889,200 | — | — |
| 1993-02-16 | $18.81 | $45.16 | 3,065,600 | — | — |
| 1993-02-12 | $18.78 | $45.09 | 1,893,600 | — | — |
| 1993-02-11 | $19.19 | $46.06 | 1,770,800 | — | — |
| 1993-02-10 | $19.03 | $45.69 | 2,539,600 | — | — |
| 1993-02-09 | $18.94 | $45.46 | 2,360,000 | — | — |
| 1993-02-08 | $19.00 | $45.61 | 3,173,600 | — | — |
| 1993-02-05 | $18.75 | $45.01 | 3,885,200 | — | — |
| 1993-02-04 | $18.72 | $44.94 | 2,073,600 | — | — |
| 1993-02-03 | $18.66 | $44.26 | 3,908,800 | — | — |
| 1993-02-02 | $18.50 | $43.89 | 2,091,200 | — | — |
| 1993-02-01 | $18.47 | $43.82 | 2,294,000 | — | — |
| 1993-01-29 | $18.19 | $43.15 | 1,750,400 | — | — |
| 1993-01-28 | $18.13 | $43.00 | 3,632,000 | — | — |
| 1993-01-27 | $17.78 | $42.19 | 2,478,800 | — | — |
| 1993-01-26 | $17.69 | $41.96 | 4,422,000 | — | — |
| 1993-01-25 | $17.50 | $41.52 | 5,190,000 | — | — |
| 1993-01-22 | $16.94 | $40.18 | 2,465,600 | — | — |
| 1993-01-21 | $17.06 | $40.48 | 1,109,200 | — | — |
| 1993-01-20 | $17.22 | $40.85 | 1,255,200 | — | — |
| 1993-01-19 | $17.13 | $40.63 | 1,938,800 | — | — |
| 1993-01-18 | $17.25 | $40.92 | 894,000 | — | — |
| 1993-01-15 | $17.34 | $41.15 | 3,079,600 | — | — |
| 1993-01-14 | $17.41 | $41.30 | 2,183,200 | — | — |
| 1993-01-13 | $17.47 | $41.44 | 2,132,400 | — | — |
| 1993-01-12 | $17.31 | $41.07 | 1,732,400 | — | — |
| 1993-01-11 | $17.22 | $40.85 | 1,527,200 | — | — |
| 1993-01-08 | $17.06 | $40.48 | 2,135,200 | — | — |
| 1993-01-07 | $17.16 | $40.70 | 2,715,600 | — | — |
| 1993-01-06 | $17.47 | $41.44 | 1,970,000 | — | — |
| 1993-01-05 | $17.34 | $41.15 | 1,824,400 | — | — |
| 1993-01-04 | $17.44 | $41.37 | 1,318,800 | — | — |