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
- 1972-06-01 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 | $33.80 | $83.41 | 545,918 | — | — |
| 1993-12-30 | $33.94 | $83.77 | 691,508 | — | — |
| 1993-12-29 | $33.87 | $83.59 | 529,798 | — | — |
| 1993-12-28 | $33.87 | $83.59 | 753,471 | — | — |
| 1993-12-27 | $33.65 | $83.04 | 572,954 | — | — |
| 1993-12-23 | $34.24 | $83.55 | 534,164 | — | — |
| 1993-12-22 | $34.39 | $83.92 | 671,189 | — | — |
| 1993-12-21 | $34.47 | $84.10 | 895,031 | — | — |
| 1993-12-20 | $34.54 | $84.28 | 1,139,695 | — | — |
| 1993-12-17 | $34.39 | $83.92 | 3,453,844 | — | — |
| 1993-12-16 | $35.36 | $86.28 | 1,354,804 | — | — |
| 1993-12-15 | $35.21 | $85.92 | 938,355 | — | — |
| 1993-12-14 | $35.51 | $86.64 | 2,124,228 | — | — |
| 1993-12-13 | $35.14 | $85.73 | 1,083,273 | — | — |
| 1993-12-10 | $34.69 | $84.64 | 1,367,399 | — | — |
| 1993-12-09 | $34.17 | $83.37 | 778,828 | — | — |
| 1993-12-08 | $33.94 | $82.83 | 876,727 | — | — |
| 1993-12-07 | $33.94 | $82.83 | 842,639 | — | — |
| 1993-12-06 | $34.47 | $84.10 | 716,864 | — | — |
| 1993-12-03 | $34.91 | $85.19 | 1,247,166 | — | — |
| 1993-12-02 | $34.54 | $84.28 | 362,882 | — | — |
| 1993-12-01 | $35.14 | $85.73 | 914,510 | — | — |
| 1993-11-30 | $34.61 | $84.46 | 879,078 | — | — |
| 1993-11-29 | $34.39 | $83.92 | 597,471 | — | — |
| 1993-11-26 | $34.84 | $85.01 | 672,532 | — | — |
| 1993-11-24 | $34.02 | $83.01 | 803,345 | — | — |
| 1993-11-23 | $33.94 | $82.83 | 642,138 | — | — |
| 1993-11-22 | $33.94 | $82.83 | 1,482,426 | — | — |
| 1993-11-19 | $34.24 | $83.55 | 1,646,655 | — | — |
| 1993-11-18 | $34.39 | $83.92 | 791,926 | — | — |
| 1993-11-17 | $33.72 | $82.28 | 882,940 | — | — |
| 1993-11-16 | $33.57 | $81.92 | 468,842 | — | — |
| 1993-11-15 | $33.13 | $80.83 | 572,450 | — | — |
| 1993-11-12 | $32.90 | $80.28 | 843,814 | — | — |
| 1993-11-11 | $32.31 | $78.83 | 877,902 | — | — |
| 1993-11-10 | $32.23 | $78.65 | 950,949 | — | — |
| 1993-11-09 | $31.93 | $77.92 | 795,116 | — | — |
| 1993-11-08 | $32.31 | $78.83 | 627,025 | — | — |
| 1993-11-05 | $32.31 | $78.83 | 776,813 | — | — |
| 1993-11-04 | $32.46 | $79.19 | 914,342 | — | — |
| 1993-11-03 | $32.60 | $79.56 | 1,163,204 | — | — |
| 1993-11-02 | $33.05 | $80.65 | 1,113,667 | — | — |
| 1993-11-01 | $33.50 | $81.74 | 745,579 | — | — |
| 1993-10-29 | $33.05 | $80.65 | 1,095,195 | — | — |
| 1993-10-28 | $32.68 | $79.74 | 1,087,639 | — | — |
| 1993-10-27 | $33.05 | $80.65 | 422,159 | — | — |
| 1993-10-26 | $33.57 | $81.92 | 1,359,506 | — | — |
| 1993-10-25 | $33.27 | $81.19 | 671,021 | — | — |
| 1993-10-22 | $33.50 | $81.74 | 1,281,590 | — | — |
| 1993-10-21 | $33.57 | $81.92 | 3,126,898 | — | — |
| 1993-10-20 | $35.06 | $85.55 | 637,772 | — | — |
| 1993-10-19 | $34.99 | $85.37 | 955,147 | — | — |
| 1993-10-18 | $34.76 | $84.83 | 738,190 | — | — |
| 1993-10-15 | $34.54 | $84.28 | 818,458 | — | — |
| 1993-10-14 | $34.76 | $84.83 | 713,002 | — | — |
| 1993-10-13 | $34.91 | $85.19 | 400,161 | — | — |
| 1993-10-12 | $35.43 | $86.46 | 477,741 | — | — |
| 1993-10-11 | $36.03 | $87.91 | 395,123 | — | — |
| 1993-10-08 | $36.03 | $87.91 | 1,247,837 | — | — |
| 1993-10-07 | $35.73 | $87.19 | 725,596 | — | — |
| 1993-10-06 | $35.51 | $86.64 | 686,134 | — | — |
| 1993-10-05 | $35.73 | $87.19 | 1,119,712 | — | — |
| 1993-10-04 | $35.66 | $87.01 | 600,829 | — | — |
| 1993-10-01 | $35.21 | $85.92 | 496,885 | — | — |
| 1993-09-30 | $34.84 | $85.01 | 766,066 | — | — |
| 1993-09-29 | $34.39 | $83.92 | 682,776 | — | — |
| 1993-09-28 | $34.61 | $84.46 | 646,672 | — | — |
| 1993-09-27 | $34.84 | $85.01 | 482,779 | — | — |
| 1993-09-24 | $34.32 | $83.74 | 503,266 | — | — |
| 1993-09-23 | $34.84 | $84.06 | 620,980 | — | — |
| 1993-09-22 | $34.54 | $83.34 | 1,159,006 | — | — |
| 1993-09-21 | $33.87 | $81.73 | 2,027,169 | — | — |
| 1993-09-20 | $34.99 | $84.42 | 513,845 | — | — |
| 1993-09-17 | $35.73 | $86.22 | 1,940,185 | — | — |
| 1993-09-16 | $35.58 | $85.86 | 523,081 | — | — |
| 1993-09-15 | $35.81 | $86.40 | 687,310 | — | — |
| 1993-09-14 | $35.43 | $85.50 | 613,088 | — | — |
| 1993-09-13 | $35.73 | $86.22 | 461,117 | — | — |
| 1993-09-10 | $35.66 | $86.04 | 534,667 | — | — |
| 1993-09-09 | $35.14 | $84.78 | 767,409 | — | — |
| 1993-09-08 | $35.06 | $84.60 | 884,116 | — | — |
| 1993-09-07 | $34.84 | $84.06 | 657,419 | — | — |
| 1993-09-03 | $35.14 | $84.78 | 409,901 | — | — |
| 1993-09-02 | $35.06 | $84.60 | 425,685 | — | — |
| 1993-09-01 | $35.06 | $84.60 | 617,454 | — | — |
| 1993-08-31 | $34.99 | $84.42 | 834,914 | — | — |
| 1993-08-30 | $35.14 | $84.78 | 539,033 | — | — |
| 1993-08-27 | $35.81 | $86.40 | 1,471,007 | — | — |
| 1993-08-26 | $36.85 | $88.91 | 1,064,633 | — | — |
| 1993-08-25 | $36.18 | $87.30 | 894,023 | — | — |
| 1993-08-24 | $36.25 | $87.48 | 807,711 | — | — |
| 1993-08-23 | $35.88 | $86.58 | 1,019,126 | — | — |
| 1993-08-20 | $35.95 | $86.76 | 1,035,246 | — | — |
| 1993-08-19 | $35.36 | $85.32 | 770,432 | — | — |
| 1993-08-18 | $35.81 | $86.40 | 1,241,456 | — | — |
| 1993-08-17 | $35.66 | $86.04 | 899,061 | — | — |
| 1993-08-16 | $35.73 | $86.22 | 591,929 | — | — |
| 1993-08-13 | $35.36 | $85.32 | 808,046 | — | — |
| 1993-08-12 | $34.61 | $83.52 | 626,354 | — | — |
| 1993-08-11 | $34.99 | $84.42 | 665,480 | — | — |
| 1993-08-10 | $34.99 | $84.42 | 257,594 | — | — |
| 1993-08-09 | $35.14 | $84.78 | 827,525 | — | — |
| 1993-08-06 | $35.06 | $84.60 | 761,196 | — | — |
| 1993-08-05 | $35.81 | $86.40 | 545,247 | — | — |
| 1993-08-04 | $35.88 | $86.58 | 1,083,776 | — | — |
| 1993-08-03 | $36.33 | $87.66 | 1,504,592 | — | — |
| 1993-08-02 | $35.36 | $85.32 | 727,779 | — | — |
| 1993-07-30 | $35.73 | $86.22 | 1,273,026 | — | — |
| 1993-07-29 | $35.95 | $86.76 | 702,087 | — | — |
| 1993-07-28 | $36.10 | $87.12 | 1,489,311 | — | — |
| 1993-07-27 | $35.81 | $86.40 | 1,517,018 | — | — |
| 1993-07-26 | $35.51 | $85.68 | 934,157 | — | — |
| 1993-07-23 | $35.06 | $84.60 | 453,728 | — | — |
| 1993-07-22 | $34.99 | $84.42 | 1,801,312 | — | — |
| 1993-07-21 | $34.99 | $84.42 | 1,565,884 | — | — |
| 1993-07-20 | $34.47 | $83.16 | 422,495 | — | — |
| 1993-07-19 | $34.17 | $82.45 | 555,154 | — | — |
| 1993-07-16 | $34.54 | $83.34 | 1,371,765 | — | — |
| 1993-07-15 | $34.39 | $82.99 | 716,696 | — | — |
| 1993-07-14 | $34.24 | $82.63 | 549,109 | — | — |
| 1993-07-13 | $33.87 | $81.73 | 618,797 | — | — |
| 1993-07-12 | $34.02 | $82.09 | 696,042 | — | — |
| 1993-07-09 | $33.80 | $81.55 | 643,146 | — | — |
| 1993-07-08 | $33.80 | $81.55 | 519,554 | — | — |
| 1993-07-07 | $33.35 | $80.47 | 592,937 | — | — |
| 1993-07-06 | $32.90 | $79.39 | 510,990 | — | — |
| 1993-07-02 | $33.42 | $80.65 | 640,123 | — | — |
| 1993-07-01 | $33.20 | $80.11 | 903,091 | — | — |
| 1993-06-30 | $33.72 | $81.37 | 1,213,245 | — | — |
| 1993-06-29 | $33.13 | $79.93 | 695,202 | — | — |
| 1993-06-28 | $32.98 | $79.57 | 569,595 | — | — |
| 1993-06-25 | $32.53 | $78.49 | 552,131 | — | — |
| 1993-06-24 | $33.13 | $79.93 | 455,744 | — | — |
| 1993-06-23 | $33.57 | $80.08 | 742,724 | — | — |
| 1993-06-22 | $33.57 | $80.08 | 899,565 | — | — |
| 1993-06-21 | $33.94 | $80.96 | 868,667 | — | — |
| 1993-06-18 | $33.50 | $79.90 | 1,403,670 | — | — |
| 1993-06-17 | $33.65 | $80.25 | 538,026 | — | — |
| 1993-06-16 | $33.35 | $79.54 | 685,630 | — | — |
| 1993-06-15 | $33.42 | $79.72 | 574,465 | — | — |
| 1993-06-14 | $33.80 | $80.61 | 866,316 | — | — |
| 1993-06-11 | $33.65 | $80.25 | 815,939 | — | — |
| 1993-06-10 | $33.87 | $80.79 | 543,903 | — | — |
| 1993-06-09 | $33.35 | $79.54 | 907,625 | — | — |
| 1993-06-08 | $33.35 | $79.54 | 977,985 | — | — |
| 1993-06-07 | $33.94 | $80.96 | 716,528 | — | — |
| 1993-06-04 | $33.80 | $80.61 | 717,032 | — | — |
| 1993-06-03 | $34.24 | $81.67 | 1,134,993 | — | — |
| 1993-06-02 | $34.84 | $83.09 | 1,302,244 | — | — |
| 1993-06-01 | $34.54 | $82.38 | 1,679,736 | — | — |
| 1993-05-28 | $33.65 | $80.25 | 1,300,229 | — | — |
| 1993-05-27 | $33.94 | $80.96 | 985,709 | — | — |
| 1993-05-26 | $33.65 | $80.25 | 584,709 | — | — |
| 1993-05-25 | $33.87 | $80.79 | 801,329 | — | — |
| 1993-05-24 | $33.35 | $79.54 | 1,451,528 | — | — |
| 1993-05-21 | $32.46 | $77.41 | 1,508,118 | — | — |
| 1993-05-20 | $32.68 | $77.94 | 630,887 | — | — |
| 1993-05-19 | $32.75 | $78.12 | 1,047,505 | — | — |
| 1993-05-18 | $31.79 | $75.81 | 528,118 | — | — |
| 1993-05-17 | $32.16 | $76.70 | 439,791 | — | — |
| 1993-05-14 | $32.01 | $76.35 | 441,974 | — | — |
| 1993-05-13 | $32.31 | $77.06 | 933,149 | — | — |
| 1993-05-12 | $32.01 | $76.35 | 760,356 | — | — |
| 1993-05-11 | $32.08 | $76.52 | 587,899 | — | — |
| 1993-05-10 | $32.16 | $76.70 | 868,835 | — | — |
| 1993-05-07 | $32.46 | $77.41 | 414,267 | — | — |
| 1993-05-06 | $32.53 | $77.59 | 486,809 | — | — |
| 1993-05-05 | $32.46 | $77.41 | 553,139 | — | — |
| 1993-05-04 | $32.90 | $78.48 | 1,018,790 | — | — |
| 1993-05-03 | $32.75 | $78.12 | 747,762 | — | — |
| 1993-04-30 | $32.46 | $77.41 | 599,990 | — | — |
| 1993-04-29 | $32.53 | $77.59 | 594,280 | — | — |
| 1993-04-28 | $32.60 | $77.77 | 878,406 | — | — |
| 1993-04-27 | $33.20 | $79.19 | 1,075,212 | — | — |
| 1993-04-26 | $32.90 | $78.48 | 1,363,536 | — | — |
| 1993-04-23 | $33.13 | $79.01 | 1,768,567 | — | — |
| 1993-04-22 | $33.35 | $79.54 | 4,188,340 | — | — |
| 1993-04-21 | $31.49 | $75.10 | 1,101,072 | — | — |
| 1993-04-20 | $31.26 | $74.57 | 1,767,895 | — | — |
| 1993-04-19 | $30.82 | $73.51 | 1,457,405 | — | — |
| 1993-04-16 | $30.30 | $72.26 | 2,788,868 | — | — |
| 1993-04-15 | $29.48 | $70.31 | 1,031,216 | — | — |
| 1993-04-14 | $29.63 | $70.66 | 1,191,583 | — | — |
| 1993-04-13 | $29.70 | $70.84 | 1,568,738 | — | — |
| 1993-04-12 | $30.00 | $71.55 | 689,828 | — | — |
| 1993-04-08 | $30.07 | $71.73 | 691,676 | — | — |
| 1993-04-07 | $30.07 | $71.73 | 659,770 | — | — |
| 1993-04-06 | $29.92 | $71.38 | 672,700 | — | — |
| 1993-04-05 | $30.37 | $72.44 | 682,440 | — | — |
| 1993-04-02 | $30.07 | $71.73 | 1,198,468 | — | — |
| 1993-04-01 | $30.07 | $71.73 | 655,068 | — | — |
| 1993-03-31 | $30.52 | $72.80 | 1,496,867 | — | — |
| 1993-03-30 | $30.37 | $72.44 | 741,885 | — | — |
| 1993-03-29 | $29.55 | $70.49 | 1,212,238 | — | — |
| 1993-03-26 | $29.92 | $71.38 | 1,283,101 | — | — |
| 1993-03-25 | $30.59 | $72.97 | 736,343 | — | — |
| 1993-03-24 | $30.97 | $72.94 | 1,109,301 | — | — |
| 1993-03-23 | $30.97 | $72.94 | 1,253,715 | — | — |
| 1993-03-22 | $30.89 | $72.76 | 1,101,744 | — | — |
| 1993-03-19 | $31.12 | $73.29 | 1,675,202 | — | — |
| 1993-03-18 | $31.26 | $73.64 | 1,852,193 | — | — |
| 1993-03-17 | $30.97 | $72.94 | 2,340,178 | — | — |
| 1993-03-16 | $32.01 | $75.39 | 1,466,305 | — | — |
| 1993-03-15 | $33.27 | $78.37 | 438,951 | — | — |
| 1993-03-12 | $33.20 | $78.20 | 737,183 | — | — |
| 1993-03-11 | $33.35 | $78.55 | 1,059,427 | — | — |
| 1993-03-10 | $34.02 | $80.13 | 746,754 | — | — |
| 1993-03-09 | $34.39 | $81.00 | 816,778 | — | — |
| 1993-03-08 | $34.24 | $80.65 | 1,090,997 | — | — |
| 1993-03-05 | $33.05 | $77.85 | 1,075,548 | — | — |
| 1993-03-04 | $32.60 | $76.79 | 440,463 | — | — |
| 1993-03-03 | $32.83 | $77.32 | 845,325 | — | — |
| 1993-03-02 | $32.83 | $77.32 | 1,070,007 | — | — |
| 1993-03-01 | $32.31 | $76.09 | 588,571 | — | — |
| 1993-02-26 | $32.46 | $76.44 | 474,719 | — | — |
| 1993-02-25 | $32.83 | $77.32 | 363,218 | — | — |
| 1993-02-24 | $32.83 | $77.32 | 649,359 | — | — |
| 1993-02-23 | $32.75 | $77.15 | 645,161 | — | — |
| 1993-02-22 | $32.90 | $77.50 | 822,488 | — | — |
| 1993-02-19 | $33.72 | $79.42 | 1,250,860 | — | — |
| 1993-02-18 | $33.57 | $79.07 | 808,550 | — | — |
| 1993-02-17 | $33.35 | $78.55 | 1,160,685 | — | — |
| 1993-02-16 | $32.68 | $76.97 | 1,518,026 | — | — |
| 1993-02-12 | $34.69 | $81.70 | 927,104 | — | — |
| 1993-02-11 | $34.91 | $82.23 | 670,181 | — | — |
| 1993-02-10 | $34.39 | $81.00 | 484,626 | — | — |
| 1993-02-09 | $34.54 | $81.35 | 873,872 | — | — |
| 1993-02-08 | $34.99 | $82.41 | 1,254,890 | — | — |
| 1993-02-05 | $34.32 | $80.83 | 1,876,038 | — | — |
| 1993-02-04 | $32.68 | $76.97 | 1,260,096 | — | — |
| 1993-02-03 | $32.01 | $75.39 | 1,127,100 | — | — |
| 1993-02-02 | $32.23 | $75.92 | 713,674 | — | — |
| 1993-02-01 | $31.79 | $74.87 | 751,624 | — | — |
| 1993-01-29 | $31.64 | $74.52 | 1,175,127 | — | — |
| 1993-01-28 | $31.41 | $73.99 | 971,100 | — | — |
| 1993-01-27 | $31.79 | $74.87 | 582,022 | — | — |
| 1993-01-26 | $31.79 | $74.87 | 943,728 | — | — |
| 1993-01-25 | $31.49 | $74.16 | 792,430 | — | — |
| 1993-01-22 | $31.49 | $74.16 | 1,121,391 | — | — |
| 1993-01-21 | $31.56 | $74.34 | 533,996 | — | — |
| 1993-01-20 | $31.64 | $74.52 | 1,087,471 | — | — |
| 1993-01-19 | $31.79 | $74.87 | 968,917 | — | — |
| 1993-01-18 | $32.16 | $75.74 | 668,670 | — | — |
| 1993-01-15 | $32.01 | $75.39 | 2,318,180 | — | — |
| 1993-01-14 | $32.01 | $75.39 | 885,459 | — | — |
| 1993-01-13 | $32.90 | $77.50 | 777,652 | — | — |
| 1993-01-12 | $33.27 | $78.37 | 690,836 | — | — |
| 1993-01-11 | $33.27 | $78.37 | 548,605 | — | — |
| 1993-01-08 | $34.02 | $80.13 | 696,713 | — | — |
| 1993-01-07 | $33.57 | $79.07 | 900,740 | — | — |
| 1993-01-06 | $34.17 | $80.48 | 491,343 | — | — |
| 1993-01-05 | $34.09 | $80.30 | 773,958 | — | — |
| 1993-01-04 | $34.17 | $80.48 | 584,037 | — | — |