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 | $25.53 | $272.89 | 233,238 | — | — |
| 1993-12-30 | $25.64 | $274.03 | 334,875 | — | — |
| 1993-12-29 | $25.64 | $274.03 | 734,845 | — | — |
| 1993-12-28 | $25.85 | $276.30 | 1,113,548 | — | — |
| 1993-12-27 | $25.85 | $276.30 | 555,070 | — | — |
| 1993-12-23 | $26.38 | $281.98 | 228,068 | — | — |
| 1993-12-22 | $26.70 | $285.40 | 467,415 | — | — |
| 1993-12-21 | $26.38 | $281.98 | 380,935 | — | — |
| 1993-12-20 | $26.49 | $283.12 | 393,978 | — | — |
| 1993-12-17 | $26.60 | $284.26 | 575,868 | — | — |
| 1993-12-16 | $26.81 | $286.53 | 144,525 | — | — |
| 1993-12-15 | $26.49 | $283.12 | 250,040 | — | — |
| 1993-12-14 | $26.38 | $281.98 | 184,005 | — | — |
| 1993-12-13 | $26.60 | $284.26 | 482,338 | — | — |
| 1993-12-10 | $26.38 | $281.98 | 434,868 | — | — |
| 1993-12-09 | $27.13 | $285.26 | 474,583 | — | — |
| 1993-12-08 | $27.34 | $287.50 | 332,173 | — | — |
| 1993-12-07 | $27.55 | $289.73 | 1,016,023 | — | — |
| 1993-12-06 | $27.23 | $286.38 | 337,930 | — | — |
| 1993-12-03 | $27.23 | $286.38 | 135,713 | — | — |
| 1993-12-02 | $27.23 | $286.38 | 96,820 | — | — |
| 1993-12-01 | $26.81 | $281.90 | 305,030 | — | — |
| 1993-11-30 | $27.45 | $288.62 | 139,473 | — | — |
| 1993-11-29 | $27.66 | $290.85 | 193,993 | — | — |
| 1993-11-26 | $27.45 | $288.62 | 25,380 | — | — |
| 1993-11-24 | $27.34 | $287.50 | 127,605 | — | — |
| 1993-11-23 | $27.13 | $285.26 | 155,688 | — | — |
| 1993-11-22 | $27.02 | $284.14 | 228,773 | — | — |
| 1993-11-19 | $26.60 | $279.67 | 163,090 | — | — |
| 1993-11-18 | $26.81 | $281.90 | 158,155 | — | — |
| 1993-11-17 | $26.81 | $281.90 | 288,933 | — | — |
| 1993-11-16 | $27.23 | $286.38 | 363,780 | — | — |
| 1993-11-15 | $26.28 | $276.31 | 291,283 | — | — |
| 1993-11-12 | $26.38 | $277.43 | 448,263 | — | — |
| 1993-11-11 | $26.17 | $275.19 | 262,260 | — | — |
| 1993-11-10 | $26.06 | $274.07 | 511,008 | — | — |
| 1993-11-09 | $26.06 | $274.07 | 459,073 | — | — |
| 1993-11-08 | $26.17 | $275.19 | 357,318 | — | — |
| 1993-11-05 | $26.17 | $275.19 | 620,048 | — | — |
| 1993-11-04 | $26.70 | $280.78 | 561,533 | — | — |
| 1993-11-03 | $27.02 | $284.14 | 673,393 | — | — |
| 1993-11-02 | $27.87 | $293.09 | 314,783 | — | — |
| 1993-11-01 | $28.09 | $295.33 | 421,825 | — | — |
| 1993-10-29 | $28.62 | $300.92 | 166,380 | — | — |
| 1993-10-28 | $28.62 | $300.92 | 631,328 | — | — |
| 1993-10-27 | $28.62 | $300.92 | 102,813 | — | — |
| 1993-10-26 | $28.72 | $302.04 | 192,348 | — | — |
| 1993-10-25 | $28.83 | $303.16 | 362,723 | — | — |
| 1993-10-22 | $29.26 | $307.63 | 675,860 | — | — |
| 1993-10-21 | $28.40 | $298.68 | 264,963 | — | — |
| 1993-10-20 | $28.62 | $300.92 | 138,650 | — | — |
| 1993-10-19 | $28.51 | $299.80 | 292,693 | — | — |
| 1993-10-18 | $28.40 | $298.68 | 177,073 | — | — |
| 1993-10-15 | $28.72 | $302.04 | 478,460 | — | — |
| 1993-10-14 | $28.62 | $300.92 | 220,078 | — | — |
| 1993-10-13 | $28.30 | $297.56 | 225,718 | — | — |
| 1993-10-12 | $28.30 | $297.56 | 315,488 | — | — |
| 1993-10-11 | $28.62 | $300.92 | 120,320 | — | — |
| 1993-10-08 | $28.40 | $298.68 | 299,155 | — | — |
| 1993-10-07 | $28.30 | $297.56 | 201,748 | — | — |
| 1993-10-06 | $28.51 | $299.80 | 235,353 | — | — |
| 1993-10-05 | $28.51 | $299.80 | 174,605 | — | — |
| 1993-10-04 | $28.83 | $303.16 | 145,935 | — | — |
| 1993-10-01 | $29.15 | $306.51 | 124,198 | — | — |
| 1993-09-30 | $29.26 | $307.63 | 164,265 | — | — |
| 1993-09-29 | $29.04 | $305.40 | 481,633 | — | — |
| 1993-09-28 | $29.04 | $305.40 | 152,750 | — | — |
| 1993-09-27 | $29.26 | $307.63 | 448,850 | — | — |
| 1993-09-24 | $28.72 | $302.04 | 551,545 | — | — |
| 1993-09-23 | $29.15 | $306.51 | 289,638 | — | — |
| 1993-09-22 | $29.26 | $307.63 | 508,775 | — | — |
| 1993-09-21 | $29.47 | $309.87 | 893,470 | — | — |
| 1993-09-20 | $29.68 | $312.11 | 200,220 | — | — |
| 1993-09-17 | $29.68 | $312.11 | 571,050 | — | — |
| 1993-09-16 | $29.79 | $313.23 | 639,905 | — | — |
| 1993-09-15 | $30.00 | $315.46 | 574,105 | — | — |
| 1993-09-14 | $30.53 | $316.45 | 920,730 | — | — |
| 1993-09-13 | $30.53 | $316.45 | 298,098 | — | — |
| 1993-09-10 | $30.32 | $314.24 | 216,318 | — | — |
| 1993-09-09 | $30.11 | $312.04 | 267,313 | — | — |
| 1993-09-08 | $30.43 | $315.34 | 205,625 | — | — |
| 1993-09-07 | $30.43 | $315.34 | 287,993 | — | — |
| 1993-09-03 | $30.21 | $313.14 | 336,990 | — | — |
| 1993-09-02 | $30.11 | $312.04 | 125,020 | — | — |
| 1993-09-01 | $30.32 | $314.24 | 225,130 | — | — |
| 1993-08-31 | $30.43 | $315.34 | 318,778 | — | — |
| 1993-08-30 | $30.43 | $315.34 | 414,658 | — | — |
| 1993-08-27 | $30.11 | $312.04 | 291,165 | — | — |
| 1993-08-26 | $30.11 | $312.04 | 251,803 | — | — |
| 1993-08-25 | $30.21 | $313.14 | 357,788 | — | — |
| 1993-08-24 | $29.89 | $309.83 | 285,760 | — | — |
| 1993-08-23 | $29.68 | $307.63 | 70,970 | — | — |
| 1993-08-20 | $29.57 | $306.52 | 315,605 | — | — |
| 1993-08-19 | $29.47 | $305.42 | 720,275 | — | — |
| 1993-08-18 | $29.79 | $308.73 | 492,795 | — | — |
| 1993-08-17 | $30.32 | $314.24 | 158,038 | — | — |
| 1993-08-16 | $30.32 | $314.24 | 184,945 | — | — |
| 1993-08-13 | $30.32 | $314.24 | 142,293 | — | — |
| 1993-08-12 | $30.00 | $310.93 | 240,170 | — | — |
| 1993-08-11 | $30.21 | $313.14 | 311,963 | — | — |
| 1993-08-10 | $30.32 | $314.24 | 49,115 | — | — |
| 1993-08-09 | $30.21 | $313.14 | 265,433 | — | — |
| 1993-08-06 | $30.32 | $314.24 | 395,505 | — | — |
| 1993-08-05 | $30.21 | $313.14 | 159,330 | — | — |
| 1993-08-04 | $30.00 | $310.93 | 684,555 | — | — |
| 1993-08-03 | $30.11 | $312.04 | 155,218 | — | — |
| 1993-08-02 | $30.32 | $314.24 | 141,940 | — | — |
| 1993-07-30 | $30.43 | $315.34 | 158,155 | — | — |
| 1993-07-29 | $30.32 | $314.24 | 152,163 | — | — |
| 1993-07-28 | $29.89 | $309.83 | 176,485 | — | — |
| 1993-07-27 | $30.11 | $312.04 | 300,095 | — | — |
| 1993-07-26 | $30.11 | $312.04 | 263,318 | — | — |
| 1993-07-23 | $30.11 | $312.04 | 167,555 | — | — |
| 1993-07-22 | $30.11 | $312.04 | 166,968 | — | — |
| 1993-07-21 | $30.11 | $312.04 | 398,443 | — | — |
| 1993-07-20 | $30.11 | $312.04 | 150,165 | — | — |
| 1993-07-19 | $30.32 | $314.24 | 269,780 | — | — |
| 1993-07-16 | $30.00 | $310.93 | 272,718 | — | — |
| 1993-07-15 | $29.89 | $309.83 | 218,785 | — | — |
| 1993-07-14 | $29.68 | $307.63 | 277,300 | — | — |
| 1993-07-13 | $29.57 | $306.52 | 245,810 | — | — |
| 1993-07-12 | $30.00 | $310.93 | 274,363 | — | — |
| 1993-07-09 | $29.89 | $309.83 | 145,230 | — | — |
| 1993-07-08 | $29.68 | $307.63 | 143,115 | — | — |
| 1993-07-07 | $29.36 | $304.32 | 201,395 | — | — |
| 1993-07-06 | $29.47 | $305.42 | 217,963 | — | — |
| 1993-07-02 | $29.57 | $306.52 | 285,408 | — | — |
| 1993-07-01 | $29.47 | $305.42 | 435,338 | — | — |
| 1993-06-30 | $29.57 | $306.52 | 203,040 | — | — |
| 1993-06-29 | $29.89 | $309.83 | 157,685 | — | — |
| 1993-06-28 | $30.00 | $310.93 | 334,170 | — | — |
| 1993-06-25 | $29.26 | $303.22 | 140,295 | — | — |
| 1993-06-24 | $29.26 | $303.22 | 257,913 | — | — |
| 1993-06-23 | $28.62 | $296.60 | 213,145 | — | — |
| 1993-06-22 | $28.94 | $299.91 | 165,323 | — | — |
| 1993-06-21 | $28.72 | $297.70 | 204,568 | — | — |
| 1993-06-18 | $28.40 | $294.40 | 329,000 | — | — |
| 1993-06-17 | $28.62 | $296.60 | 167,555 | — | — |
| 1993-06-16 | $28.51 | $295.50 | 373,885 | — | — |
| 1993-06-15 | $28.62 | $296.60 | 106,925 | — | — |
| 1993-06-14 | $28.83 | $298.81 | 653,653 | — | — |
| 1993-06-11 | $28.83 | $298.81 | 639,905 | — | — |
| 1993-06-10 | $29.47 | $300.88 | 280,120 | — | — |
| 1993-06-09 | $29.79 | $304.14 | 279,298 | — | — |
| 1993-06-08 | $29.89 | $305.22 | 304,560 | — | — |
| 1993-06-07 | $30.00 | $306.31 | 251,920 | — | — |
| 1993-06-04 | $29.68 | $303.05 | 161,445 | — | — |
| 1993-06-03 | $29.79 | $304.14 | 147,345 | — | — |
| 1993-06-02 | $30.00 | $306.31 | 267,078 | — | — |
| 1993-06-01 | $30.00 | $306.31 | 480,810 | — | — |
| 1993-05-28 | $29.36 | $299.79 | 185,885 | — | — |
| 1993-05-27 | $29.47 | $300.88 | 112,800 | — | — |
| 1993-05-26 | $29.57 | $301.97 | 503,605 | — | — |
| 1993-05-25 | $29.36 | $299.79 | 266,960 | — | — |
| 1993-05-24 | $29.04 | $296.53 | 124,550 | — | — |
| 1993-05-21 | $29.15 | $297.62 | 275,890 | — | — |
| 1993-05-20 | $29.04 | $296.53 | 66,505 | — | — |
| 1993-05-19 | $29.15 | $297.62 | 325,358 | — | — |
| 1993-05-18 | $28.72 | $293.28 | 247,455 | — | — |
| 1993-05-17 | $28.40 | $290.02 | 227,363 | — | — |
| 1993-05-14 | $28.72 | $293.28 | 246,515 | — | — |
| 1993-05-13 | $29.15 | $297.62 | 280,473 | — | — |
| 1993-05-12 | $29.79 | $304.14 | 84,600 | — | — |
| 1993-05-11 | $29.79 | $304.14 | 113,270 | — | — |
| 1993-05-10 | $30.00 | $306.31 | 124,903 | — | — |
| 1993-05-07 | $30.00 | $306.31 | 283,410 | — | — |
| 1993-05-06 | $29.89 | $305.22 | 177,190 | — | — |
| 1993-05-05 | $29.89 | $305.22 | 312,550 | — | — |
| 1993-05-04 | $30.00 | $306.31 | 378,820 | — | — |
| 1993-05-03 | $29.89 | $305.22 | 168,730 | — | — |
| 1993-04-30 | $29.89 | $305.22 | 116,560 | — | — |
| 1993-04-29 | $29.89 | $305.22 | 201,865 | — | — |
| 1993-04-28 | $29.89 | $305.22 | 136,770 | — | — |
| 1993-04-27 | $29.79 | $304.14 | 239,465 | — | — |
| 1993-04-26 | $29.68 | $303.05 | 155,453 | — | — |
| 1993-04-23 | $29.68 | $303.05 | 344,628 | — | — |
| 1993-04-22 | $29.79 | $304.14 | 342,983 | — | — |
| 1993-04-21 | $30.00 | $306.31 | 318,190 | — | — |
| 1993-04-20 | $30.32 | $309.57 | 374,473 | — | — |
| 1993-04-19 | $30.53 | $311.74 | 259,675 | — | — |
| 1993-04-16 | $31.06 | $317.17 | 262,143 | — | — |
| 1993-04-15 | $30.96 | $316.09 | 366,718 | — | — |
| 1993-04-14 | $30.53 | $311.74 | 471,763 | — | — |
| 1993-04-13 | $30.32 | $309.57 | 472,938 | — | — |
| 1993-04-12 | $29.79 | $304.14 | 506,308 | — | — |
| 1993-04-08 | $29.79 | $304.14 | 445,443 | — | — |
| 1993-04-07 | $29.47 | $300.88 | 300,213 | — | — |
| 1993-04-06 | $29.57 | $301.97 | 283,058 | — | — |
| 1993-04-05 | $29.36 | $299.79 | 143,703 | — | — |
| 1993-04-02 | $29.36 | $299.79 | 612,645 | — | — |
| 1993-04-01 | $29.79 | $304.14 | 130,778 | — | — |
| 1993-03-31 | $29.89 | $305.22 | 137,475 | — | — |
| 1993-03-30 | $29.89 | $305.22 | 246,985 | — | — |
| 1993-03-29 | $29.68 | $303.05 | 169,435 | — | — |
| 1993-03-26 | $29.36 | $299.79 | 485,510 | — | — |
| 1993-03-25 | $29.57 | $301.97 | 151,810 | — | — |
| 1993-03-24 | $29.47 | $300.88 | 181,068 | — | — |
| 1993-03-23 | $29.57 | $301.97 | 285,408 | — | — |
| 1993-03-22 | $29.47 | $300.88 | 342,043 | — | — |
| 1993-03-19 | $29.57 | $301.97 | 457,663 | — | — |
| 1993-03-18 | $29.68 | $303.05 | 965,380 | — | — |
| 1993-03-17 | $29.57 | $301.97 | 281,883 | — | — |
| 1993-03-16 | $29.57 | $301.97 | 1,200,733 | — | — |
| 1993-03-15 | $29.68 | $303.05 | 792,538 | — | — |
| 1993-03-12 | $30.00 | $306.31 | 507,600 | — | — |
| 1993-03-11 | $30.96 | $311.61 | 363,545 | — | — |
| 1993-03-10 | $31.17 | $313.75 | 460,835 | — | — |
| 1993-03-09 | $31.28 | $314.82 | 638,495 | — | — |
| 1993-03-08 | $31.38 | $315.89 | 714,518 | — | — |
| 1993-03-05 | $31.17 | $313.75 | 401,263 | — | — |
| 1993-03-04 | $31.28 | $314.82 | 491,268 | — | — |
| 1993-03-03 | $31.06 | $312.68 | 316,075 | — | — |
| 1993-03-02 | $30.96 | $311.61 | 259,205 | — | — |
| 1993-03-01 | $30.74 | $309.47 | 142,058 | — | — |
| 1993-02-26 | $30.96 | $311.61 | 161,328 | — | — |
| 1993-02-25 | $30.85 | $310.54 | 248,395 | — | — |
| 1993-02-24 | $31.06 | $312.68 | 196,930 | — | — |
| 1993-02-23 | $30.85 | $310.54 | 412,778 | — | — |
| 1993-02-22 | $30.43 | $306.26 | 940,940 | — | — |
| 1993-02-19 | $30.00 | $301.97 | 598,075 | — | — |
| 1993-02-18 | $29.68 | $298.76 | 466,005 | — | — |
| 1993-02-17 | $30.11 | $303.04 | 171,198 | — | — |
| 1993-02-16 | $29.36 | $295.55 | 255,210 | — | — |
| 1993-02-12 | $29.36 | $295.55 | 132,423 | — | — |
| 1993-02-11 | $29.57 | $297.69 | 166,263 | — | — |
| 1993-02-10 | $29.68 | $298.76 | 174,605 | — | — |
| 1993-02-09 | $29.47 | $296.62 | 350,620 | — | — |
| 1993-02-08 | $29.79 | $299.83 | 214,320 | — | — |
| 1993-02-05 | $29.89 | $300.90 | 167,790 | — | — |
| 1993-02-04 | $30.21 | $304.11 | 187,648 | — | — |
| 1993-02-03 | $30.00 | $301.97 | 172,490 | — | — |
| 1993-02-02 | $29.47 | $296.62 | 268,135 | — | — |
| 1993-02-01 | $29.36 | $295.55 | 167,203 | — | — |
| 1993-01-29 | $29.04 | $292.34 | 113,270 | — | — |
| 1993-01-28 | $28.83 | $290.19 | 115,268 | — | — |
| 1993-01-27 | $28.94 | $291.26 | 173,313 | — | — |
| 1993-01-26 | $28.94 | $291.26 | 177,895 | — | — |
| 1993-01-25 | $28.83 | $290.19 | 225,835 | — | — |
| 1993-01-22 | $28.94 | $291.26 | 138,180 | — | — |
| 1993-01-21 | $28.72 | $289.12 | 287,993 | — | — |
| 1993-01-20 | $28.40 | $285.91 | 163,090 | — | — |
| 1993-01-19 | $28.40 | $285.91 | 111,273 | — | — |
| 1993-01-18 | $28.40 | $285.91 | 100,110 | — | — |
| 1993-01-15 | $28.40 | $285.91 | 529,808 | — | — |
| 1993-01-14 | $28.09 | $282.70 | 174,723 | — | — |
| 1993-01-13 | $28.09 | $282.70 | 184,828 | — | — |
| 1993-01-12 | $27.87 | $280.56 | 242,638 | — | — |
| 1993-01-11 | $27.87 | $280.56 | 352,853 | — | — |
| 1993-01-08 | $27.55 | $277.34 | 150,400 | — | — |
| 1993-01-07 | $27.66 | $278.41 | 221,018 | — | — |
| 1993-01-06 | $27.87 | $280.56 | 188,000 | — | — |
| 1993-01-05 | $27.77 | $279.49 | 446,265 | — | — |
| 1993-01-04 | $27.98 | $281.63 | 176,368 | — | — |