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 | $38.00 | $38.75 | 311,000 | — | — |
| 1993-12-30 | $36.38 | $37.09 | 241,000 | — | — |
| 1993-12-29 | $36.38 | $37.09 | 287,000 | — | — |
| 1993-12-28 | $36.13 | $36.84 | 145,100 | — | — |
| 1993-12-27 | $35.38 | $36.07 | 281,200 | — | — |
| 1993-12-23 | $35.75 | $36.44 | 460,600 | — | — |
| 1993-12-22 | $36.50 | $37.20 | 359,300 | — | — |
| 1993-12-21 | $36.63 | $37.33 | 399,000 | — | — |
| 1993-12-20 | $37.25 | $37.96 | 281,100 | — | — |
| 1993-12-17 | $37.50 | $38.22 | 210,700 | — | — |
| 1993-12-16 | $37.38 | $38.09 | 414,800 | — | — |
| 1993-12-15 | $36.88 | $37.58 | 737,100 | — | — |
| 1993-12-14 | $37.50 | $38.22 | 286,900 | — | — |
| 1993-12-13 | $38.50 | $39.24 | 192,800 | — | — |
| 1993-12-10 | $38.63 | $39.37 | 185,000 | — | — |
| 1993-12-09 | $39.38 | $40.13 | 137,300 | — | — |
| 1993-12-08 | $39.88 | $40.64 | 140,900 | — | — |
| 1993-12-07 | $40.25 | $41.02 | 358,300 | — | — |
| 1993-12-06 | $40.38 | $41.15 | 415,800 | — | — |
| 1993-12-03 | $39.63 | $40.38 | 578,100 | — | — |
| 1993-12-02 | $39.50 | $40.26 | 1,529,300 | — | — |
| 1993-12-01 | $40.63 | $41.40 | 601,000 | — | — |
| 1993-11-30 | $41.25 | $42.04 | 361,800 | — | — |
| 1993-11-29 | $41.25 | $42.04 | 345,500 | — | — |
| 1993-11-26 | $41.50 | $42.30 | 244,800 | — | — |
| 1993-11-24 | $40.75 | $41.53 | 218,400 | — | — |
| 1993-11-23 | $40.75 | $41.53 | 313,100 | — | — |
| 1993-11-22 | $40.63 | $41.40 | 599,100 | — | — |
| 1993-11-19 | $40.50 | $41.28 | 441,500 | — | — |
| 1993-11-18 | $40.75 | $41.53 | 513,000 | — | — |
| 1993-11-17 | $40.75 | $41.53 | 422,600 | — | — |
| 1993-11-16 | $40.50 | $41.28 | 522,800 | — | — |
| 1993-11-15 | $40.50 | $41.28 | 577,700 | — | — |
| 1993-11-12 | $39.50 | $40.26 | 650,200 | — | — |
| 1993-11-11 | $37.63 | $38.35 | 648,600 | — | — |
| 1993-11-10 | $38.25 | $38.98 | 679,400 | — | — |
| 1993-11-09 | $37.50 | $38.22 | 363,300 | — | — |
| 1993-11-08 | $39.00 | $39.75 | 500,800 | — | — |
| 1993-11-05 | $37.75 | $38.47 | 468,000 | — | — |
| 1993-11-04 | $38.50 | $39.24 | 701,300 | — | — |
| 1993-11-03 | $37.63 | $38.35 | 284,300 | — | — |
| 1993-11-02 | $37.50 | $38.22 | 618,900 | — | — |
| 1993-11-01 | $36.75 | $37.45 | 376,200 | — | — |
| 1993-10-29 | $36.75 | $37.45 | 404,000 | — | — |
| 1993-10-28 | $37.75 | $38.47 | 199,600 | — | — |
| 1993-10-27 | $37.50 | $38.22 | 308,200 | — | — |
| 1993-10-26 | $37.75 | $38.47 | 612,100 | — | — |
| 1993-10-25 | $37.25 | $37.96 | 181,300 | — | — |
| 1993-10-22 | $37.13 | $37.84 | 227,700 | — | — |
| 1993-10-21 | $36.88 | $37.58 | 238,900 | — | — |
| 1993-10-20 | $36.88 | $37.58 | 248,300 | — | — |
| 1993-10-19 | $37.63 | $38.35 | 448,900 | — | — |
| 1993-10-18 | $37.25 | $37.96 | 344,800 | — | — |
| 1993-10-15 | $36.25 | $36.95 | 254,000 | — | — |
| 1993-10-14 | $35.75 | $36.44 | 264,700 | — | — |
| 1993-10-13 | $35.75 | $36.44 | 343,700 | — | — |
| 1993-10-12 | $35.13 | $35.80 | 208,000 | — | — |
| 1993-10-11 | $35.88 | $36.56 | 142,600 | — | — |
| 1993-10-08 | $35.88 | $36.56 | 384,700 | — | — |
| 1993-10-07 | $35.38 | $36.05 | 142,200 | — | — |
| 1993-10-06 | $35.75 | $36.44 | 547,800 | — | — |
| 1993-10-05 | $37.13 | $37.84 | 794,600 | — | — |
| 1993-10-04 | $35.75 | $36.44 | 203,100 | — | — |
| 1993-10-01 | $36.00 | $36.69 | 286,200 | — | — |
| 1993-09-30 | $36.00 | $36.69 | 185,100 | — | — |
| 1993-09-29 | $36.50 | $37.20 | 263,500 | — | — |
| 1993-09-28 | $36.38 | $37.07 | 236,900 | — | — |
| 1993-09-27 | $36.38 | $37.07 | 277,000 | — | — |
| 1993-09-24 | $36.00 | $36.69 | 530,600 | — | — |
| 1993-09-23 | $37.38 | $38.07 | 1,140,700 | — | — |
| 1993-09-22 | $34.75 | $35.40 | 408,800 | — | — |
| 1993-09-21 | $34.00 | $34.63 | 319,300 | — | — |
| 1993-09-20 | $33.63 | $34.25 | 169,600 | — | — |
| 1993-09-17 | $33.63 | $34.25 | 579,900 | — | — |
| 1993-09-16 | $33.75 | $34.38 | 742,400 | — | — |
| 1993-09-15 | $34.25 | $34.89 | 338,200 | — | — |
| 1993-09-14 | $34.88 | $35.52 | 141,400 | — | — |
| 1993-09-13 | $35.38 | $36.03 | 277,700 | — | — |
| 1993-09-10 | $35.13 | $35.78 | 381,000 | — | — |
| 1993-09-09 | $34.38 | $35.02 | 420,700 | — | — |
| 1993-09-08 | $34.13 | $34.76 | 454,100 | — | — |
| 1993-09-07 | $34.38 | $35.02 | 437,600 | — | — |
| 1993-09-03 | $35.38 | $36.03 | 627,600 | — | — |
| 1993-09-02 | $34.88 | $35.52 | 860,700 | — | — |
| 1993-09-01 | $36.00 | $36.67 | 723,200 | — | — |
| 1993-08-31 | $35.88 | $36.54 | 688,900 | — | — |
| 1993-08-30 | $37.13 | $37.82 | 301,800 | — | — |
| 1993-08-27 | $37.38 | $38.07 | 282,000 | — | — |
| 1993-08-26 | $37.25 | $37.94 | 325,900 | — | — |
| 1993-08-25 | $37.38 | $38.07 | 1,162,600 | — | — |
| 1993-08-24 | $37.13 | $37.82 | 356,900 | — | — |
| 1993-08-23 | $35.88 | $36.54 | 624,100 | — | — |
| 1993-08-20 | $35.63 | $36.29 | 445,100 | — | — |
| 1993-08-19 | $35.00 | $35.65 | 465,800 | — | — |
| 1993-08-18 | $35.25 | $35.91 | 668,500 | — | — |
| 1993-08-17 | $35.50 | $36.16 | 393,700 | — | — |
| 1993-08-16 | $35.50 | $36.16 | 319,100 | — | — |
| 1993-08-13 | $35.00 | $35.65 | 492,600 | — | — |
| 1993-08-12 | $35.38 | $36.03 | 709,100 | — | — |
| 1993-08-11 | $35.13 | $35.78 | 792,700 | — | — |
| 1993-08-10 | $35.00 | $35.65 | 2,096,400 | — | — |
| 1993-08-09 | $37.38 | $38.07 | 208,700 | — | — |
| 1993-08-06 | $37.00 | $37.69 | 391,800 | — | — |
| 1993-08-05 | $37.00 | $37.69 | 638,400 | — | — |
| 1993-08-04 | $36.88 | $37.56 | 307,100 | — | — |
| 1993-08-03 | $37.00 | $37.69 | 209,900 | — | — |
| 1993-08-02 | $37.13 | $37.82 | 317,200 | — | — |
| 1993-07-30 | $37.50 | $38.20 | 322,500 | — | — |
| 1993-07-29 | $37.50 | $38.20 | 370,000 | — | — |
| 1993-07-28 | $37.50 | $38.20 | 544,900 | — | — |
| 1993-07-27 | $37.00 | $37.69 | 328,500 | — | — |
| 1993-07-26 | $36.88 | $37.56 | 305,700 | — | — |
| 1993-07-23 | $36.88 | $37.56 | 471,800 | — | — |
| 1993-07-22 | $36.00 | $36.67 | 674,000 | — | — |
| 1993-07-21 | $35.38 | $36.03 | 484,400 | — | — |
| 1993-07-20 | $35.13 | $35.78 | 456,500 | — | — |
| 1993-07-19 | $35.38 | $36.03 | 304,800 | — | — |
| 1993-07-16 | $36.13 | $36.80 | 165,400 | — | — |
| 1993-07-15 | $36.63 | $37.31 | 273,900 | — | — |
| 1993-07-14 | $37.13 | $37.82 | 406,400 | — | — |
| 1993-07-13 | $36.88 | $37.56 | 348,100 | — | — |
| 1993-07-12 | $37.00 | $37.69 | 264,200 | — | — |
| 1993-07-09 | $37.50 | $38.20 | 241,000 | — | — |
| 1993-07-08 | $37.38 | $38.07 | 389,600 | — | — |
| 1993-07-07 | $35.75 | $36.42 | 250,600 | — | — |
| 1993-07-06 | $35.25 | $35.91 | 267,600 | — | — |
| 1993-07-02 | $35.75 | $36.42 | 234,000 | — | — |
| 1993-07-01 | $36.50 | $37.18 | 439,900 | — | — |
| 1993-06-30 | $36.25 | $36.93 | 525,700 | — | — |
| 1993-06-29 | $36.75 | $37.43 | 242,700 | — | — |
| 1993-06-28 | $37.00 | $37.69 | 477,800 | — | — |
| 1993-06-25 | $36.13 | $36.80 | 827,400 | — | — |
| 1993-06-24 | $35.00 | $35.65 | 528,200 | — | — |
| 1993-06-23 | $35.25 | $35.89 | 670,500 | — | — |
| 1993-06-22 | $36.38 | $37.03 | 604,900 | — | — |
| 1993-06-21 | $37.25 | $37.92 | 99,800 | — | — |
| 1993-06-18 | $36.88 | $37.54 | 348,300 | — | — |
| 1993-06-17 | $36.75 | $37.41 | 455,200 | — | — |
| 1993-06-16 | $37.88 | $38.56 | 163,500 | — | — |
| 1993-06-15 | $38.50 | $39.19 | 80,600 | — | — |
| 1993-06-14 | $39.13 | $39.83 | 49,900 | — | — |
| 1993-06-11 | $39.00 | $39.70 | 162,400 | — | — |
| 1993-06-10 | $38.63 | $39.32 | 273,300 | — | — |
| 1993-06-09 | $38.25 | $38.94 | 412,100 | — | — |
| 1993-06-08 | $37.63 | $38.30 | 552,200 | — | — |
| 1993-06-07 | $39.00 | $39.70 | 152,200 | — | — |
| 1993-06-04 | $39.50 | $40.21 | 287,300 | — | — |
| 1993-06-03 | $40.13 | $40.85 | 416,400 | — | — |
| 1993-06-02 | $41.13 | $41.87 | 176,100 | — | — |
| 1993-06-01 | $41.13 | $41.87 | 290,800 | — | — |
| 1993-05-28 | $40.88 | $41.61 | 190,500 | — | — |
| 1993-05-27 | $40.88 | $41.61 | 384,200 | — | — |
| 1993-05-26 | $40.25 | $40.98 | 376,900 | — | — |
| 1993-05-25 | $41.63 | $42.38 | 292,600 | — | — |
| 1993-05-24 | $40.88 | $41.61 | 197,700 | — | — |
| 1993-05-21 | $40.25 | $40.98 | 461,900 | — | — |
| 1993-05-20 | $40.75 | $41.49 | 326,600 | — | — |
| 1993-05-19 | $40.25 | $40.98 | 541,800 | — | — |
| 1993-05-18 | $39.13 | $39.83 | 395,100 | — | — |
| 1993-05-17 | $39.88 | $40.59 | 98,600 | — | — |
| 1993-05-14 | $39.50 | $40.21 | 556,100 | — | — |
| 1993-05-13 | $39.63 | $40.34 | 394,100 | — | — |
| 1993-05-12 | $40.63 | $41.36 | 302,300 | — | — |
| 1993-05-11 | $40.75 | $41.49 | 569,000 | — | — |
| 1993-05-10 | $40.13 | $40.85 | 383,000 | — | — |
| 1993-05-07 | $40.38 | $41.10 | 320,300 | — | — |
| 1993-05-06 | $39.25 | $39.96 | 405,600 | — | — |
| 1993-05-05 | $38.75 | $39.45 | 616,300 | — | — |
| 1993-05-04 | $38.13 | $38.81 | 420,200 | — | — |
| 1993-05-03 | $37.50 | $38.18 | 367,900 | — | — |
| 1993-04-30 | $38.13 | $38.81 | 562,400 | — | — |
| 1993-04-29 | $37.88 | $38.56 | 1,279,300 | — | — |
| 1993-04-28 | $38.00 | $38.69 | 1,083,800 | — | — |
| 1993-04-27 | $37.13 | $37.80 | 983,600 | — | — |
| 1993-04-26 | $35.88 | $36.52 | 856,000 | — | — |
| 1993-04-23 | $35.50 | $36.14 | 844,300 | — | — |
| 1993-04-22 | $37.00 | $37.67 | 1,204,900 | — | — |
| 1993-04-21 | $37.38 | $38.05 | 816,000 | — | — |
| 1993-04-20 | $36.88 | $37.54 | 423,500 | — | — |
| 1993-04-19 | $37.63 | $38.30 | 541,700 | — | — |
| 1993-04-16 | $38.13 | $38.81 | 1,269,900 | — | — |
| 1993-04-15 | $36.88 | $37.54 | 781,300 | — | — |
| 1993-04-14 | $38.00 | $38.69 | 733,100 | — | — |
| 1993-04-13 | $39.00 | $39.70 | 1,237,900 | — | — |
| 1993-04-12 | $41.25 | $41.99 | 262,200 | — | — |
| 1993-04-08 | $41.50 | $42.25 | 182,300 | — | — |
| 1993-04-07 | $41.38 | $42.12 | 766,300 | — | — |
| 1993-04-06 | $41.63 | $42.38 | 678,200 | — | — |
| 1993-04-05 | $43.38 | $44.16 | 250,500 | — | — |
| 1993-04-02 | $43.25 | $44.03 | 207,500 | — | — |
| 1993-04-01 | $44.50 | $45.30 | 188,200 | — | — |
| 1993-03-31 | $46.00 | $46.83 | 372,200 | — | — |
| 1993-03-30 | $44.50 | $45.30 | 338,900 | — | — |
| 1993-03-29 | $43.63 | $44.41 | 189,600 | — | — |
| 1993-03-26 | $42.50 | $43.27 | 338,000 | — | — |
| 1993-03-25 | $41.88 | $42.63 | 397,900 | — | — |
| 1993-03-24 | $42.13 | $42.87 | 514,600 | — | — |
| 1993-03-23 | $43.00 | $43.76 | 235,800 | — | — |
| 1993-03-22 | $44.38 | $45.15 | 231,900 | — | — |
| 1993-03-19 | $44.50 | $45.28 | 335,000 | — | — |
| 1993-03-18 | $44.50 | $45.28 | 227,900 | — | — |
| 1993-03-17 | $43.25 | $44.01 | 224,700 | — | — |
| 1993-03-16 | $43.50 | $44.26 | 201,400 | — | — |
| 1993-03-15 | $43.75 | $44.52 | 268,500 | — | — |
| 1993-03-12 | $44.50 | $45.28 | 369,000 | — | — |
| 1993-03-11 | $44.50 | $45.28 | 419,100 | — | — |
| 1993-03-10 | $44.13 | $44.90 | 376,800 | — | — |
| 1993-03-09 | $44.38 | $45.15 | 441,100 | — | — |
| 1993-03-08 | $45.25 | $46.04 | 478,000 | — | — |
| 1993-03-05 | $44.75 | $45.54 | 414,000 | — | — |
| 1993-03-04 | $43.13 | $43.88 | 741,700 | — | — |
| 1993-03-03 | $43.50 | $44.26 | 498,600 | — | — |
| 1993-03-02 | $43.50 | $44.26 | 800,700 | — | — |
| 1993-03-01 | $42.75 | $43.50 | 1,417,100 | — | — |
| 1993-02-26 | $44.38 | $45.15 | 2,471,000 | — | — |
| 1993-02-25 | $48.00 | $48.84 | 182,300 | — | — |
| 1993-02-24 | $46.13 | $46.94 | 361,100 | — | — |
| 1993-02-23 | $44.63 | $45.41 | 528,600 | — | — |
| 1993-02-22 | $46.38 | $47.19 | 364,300 | — | — |
| 1993-02-19 | $45.75 | $46.55 | 211,800 | — | — |
| 1993-02-18 | $46.63 | $47.44 | 470,000 | — | — |
| 1993-02-17 | $46.38 | $47.19 | 440,600 | — | — |
| 1993-02-16 | $48.13 | $48.97 | 426,100 | — | — |
| 1993-02-12 | $50.00 | $50.88 | 331,200 | — | — |
| 1993-02-11 | $50.25 | $51.13 | 327,000 | — | — |
| 1993-02-10 | $49.13 | $49.99 | 317,400 | — | — |
| 1993-02-09 | $50.00 | $50.88 | 197,400 | — | — |
| 1993-02-08 | $50.38 | $51.26 | 235,000 | — | — |
| 1993-02-05 | $50.63 | $51.51 | 252,200 | — | — |
| 1993-02-04 | $51.00 | $51.90 | 327,300 | — | — |
| 1993-02-03 | $51.00 | $51.90 | 690,400 | — | — |
| 1993-02-02 | $48.88 | $49.73 | 428,800 | — | — |
| 1993-02-01 | $48.38 | $49.22 | 458,600 | — | — |
| 1993-01-29 | $49.00 | $49.86 | 109,400 | — | — |
| 1993-01-28 | $48.88 | $49.73 | 427,900 | — | — |
| 1993-01-27 | $49.13 | $49.99 | 373,700 | — | — |
| 1993-01-26 | $48.38 | $49.22 | 451,600 | — | — |
| 1993-01-25 | $47.75 | $48.59 | 281,100 | — | — |
| 1993-01-22 | $47.63 | $48.46 | 126,000 | — | — |
| 1993-01-21 | $47.88 | $48.72 | 346,800 | — | — |
| 1993-01-20 | $47.38 | $48.21 | 284,800 | — | — |
| 1993-01-19 | $48.25 | $49.10 | 291,700 | — | — |
| 1993-01-18 | $48.25 | $49.10 | 256,700 | — | — |
| 1993-01-15 | $48.38 | $49.22 | 385,400 | — | — |
| 1993-01-14 | $48.50 | $49.35 | 155,600 | — | — |
| 1993-01-13 | $48.38 | $49.22 | 284,600 | — | — |
| 1993-01-12 | $48.63 | $49.48 | 389,900 | — | — |
| 1993-01-11 | $48.75 | $49.61 | 214,900 | — | — |
| 1993-01-08 | $48.50 | $49.35 | 250,400 | — | — |
| 1993-01-07 | $48.38 | $49.22 | 441,400 | — | — |
| 1993-01-06 | $47.88 | $48.72 | 330,900 | — | — |
| 1993-01-05 | $48.00 | $48.84 | 407,700 | — | — |
| 1993-01-04 | $48.63 | $49.48 | 341,600 | — | — |