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 | $36.94 | $74.49 | 157,517 | — | — |
| 1993-12-30 | $37.92 | $76.47 | 94,074 | — | — |
| 1993-12-29 | $37.81 | $76.25 | 334,423 | — | — |
| 1993-12-28 | $38.13 | $76.91 | 160,041 | — | — |
| 1993-12-27 | $38.35 | $77.35 | 175,644 | — | — |
| 1993-12-23 | $37.92 | $76.47 | 151,552 | — | — |
| 1993-12-22 | $37.92 | $76.47 | 248,380 | — | — |
| 1993-12-21 | $37.15 | $74.93 | 356,680 | — | — |
| 1993-12-20 | $36.94 | $74.49 | 224,861 | — | — |
| 1993-12-17 | $36.83 | $74.27 | 650,261 | — | — |
| 1993-12-16 | $36.61 | $73.83 | 259,278 | — | — |
| 1993-12-15 | $36.28 | $73.18 | 123,673 | — | — |
| 1993-12-14 | $36.17 | $72.96 | 393,736 | — | — |
| 1993-12-13 | $36.39 | $73.39 | 151,322 | — | — |
| 1993-12-10 | $36.06 | $72.74 | 184,019 | — | — |
| 1993-12-09 | $36.17 | $72.96 | 279,126 | — | — |
| 1993-12-08 | $36.06 | $72.74 | 137,670 | — | — |
| 1993-12-07 | $36.61 | $73.83 | 97,975 | — | — |
| 1993-12-06 | $36.39 | $73.39 | 396,834 | — | — |
| 1993-12-03 | $36.06 | $72.74 | 113,348 | — | — |
| 1993-12-02 | $36.17 | $72.96 | 88,223 | — | — |
| 1993-12-01 | $35.85 | $72.30 | 456,261 | — | — |
| 1993-11-30 | $36.61 | $73.83 | 428,727 | — | — |
| 1993-11-29 | $37.37 | $75.37 | 318,935 | — | — |
| 1993-11-26 | $37.15 | $74.93 | 62,066 | — | — |
| 1993-11-24 | $36.72 | $74.05 | 90,403 | — | — |
| 1993-11-23 | $36.72 | $74.05 | 223,714 | — | — |
| 1993-11-22 | $36.39 | $73.39 | 253,083 | — | — |
| 1993-11-19 | $36.39 | $73.39 | 275,684 | — | — |
| 1993-11-18 | $36.39 | $73.39 | 185,854 | — | — |
| 1993-11-17 | $36.50 | $73.61 | 296,793 | — | — |
| 1993-11-16 | $36.39 | $73.39 | 390,638 | — | — |
| 1993-11-15 | $35.08 | $70.76 | 107,497 | — | — |
| 1993-11-12 | $35.30 | $71.20 | 261,458 | — | — |
| 1993-11-11 | $34.87 | $70.32 | 111,054 | — | — |
| 1993-11-10 | $35.63 | $71.86 | 294,499 | — | — |
| 1993-11-09 | $35.08 | $70.76 | 669,994 | — | — |
| 1993-11-08 | $34.87 | $70.32 | 338,324 | — | — |
| 1993-11-05 | $35.08 | $70.76 | 447,886 | — | — |
| 1993-11-04 | $34.97 | $69.71 | 326,507 | — | — |
| 1993-11-03 | $35.30 | $70.36 | 357,139 | — | — |
| 1993-11-02 | $36.94 | $73.62 | 185,510 | — | — |
| 1993-11-01 | $37.92 | $75.58 | 115,299 | — | — |
| 1993-10-29 | $38.13 | $76.01 | 118,740 | — | — |
| 1993-10-28 | $38.24 | $76.23 | 308,954 | — | — |
| 1993-10-27 | $37.70 | $75.14 | 152,240 | — | — |
| 1993-10-26 | $37.70 | $75.14 | 320,886 | — | — |
| 1993-10-25 | $37.26 | $74.27 | 102,105 | — | — |
| 1993-10-22 | $37.05 | $73.84 | 249,297 | — | — |
| 1993-10-21 | $37.70 | $75.14 | 183,330 | — | — |
| 1993-10-20 | $38.13 | $76.01 | 164,171 | — | — |
| 1993-10-19 | $38.03 | $75.79 | 254,804 | — | — |
| 1993-10-18 | $37.81 | $75.36 | 119,543 | — | — |
| 1993-10-15 | $37.70 | $75.14 | 212,930 | — | — |
| 1993-10-14 | $37.37 | $74.49 | 287,386 | — | — |
| 1993-10-13 | $37.26 | $74.27 | 112,316 | — | — |
| 1993-10-12 | $37.26 | $74.27 | 233,236 | — | — |
| 1993-10-11 | $37.48 | $74.71 | 43,251 | — | — |
| 1993-10-08 | $37.48 | $74.71 | 207,079 | — | — |
| 1993-10-07 | $37.05 | $73.84 | 69,179 | — | — |
| 1993-10-06 | $37.70 | $75.14 | 180,577 | — | — |
| 1993-10-05 | $37.48 | $74.71 | 193,770 | — | — |
| 1993-10-04 | $38.03 | $75.79 | 141,685 | — | — |
| 1993-10-01 | $38.03 | $75.79 | 102,449 | — | — |
| 1993-09-30 | $37.81 | $75.36 | 121,608 | — | — |
| 1993-09-29 | $37.92 | $75.58 | 106,350 | — | — |
| 1993-09-28 | $38.13 | $76.01 | 138,932 | — | — |
| 1993-09-27 | $38.46 | $76.66 | 146,504 | — | — |
| 1993-09-24 | $38.24 | $76.23 | 122,985 | — | — |
| 1993-09-23 | $38.35 | $76.44 | 158,320 | — | — |
| 1993-09-22 | $38.13 | $76.01 | 164,860 | — | — |
| 1993-09-21 | $38.35 | $76.44 | 101,302 | — | — |
| 1993-09-20 | $38.46 | $76.66 | 163,598 | — | — |
| 1993-09-17 | $38.79 | $77.31 | 673,780 | — | — |
| 1993-09-16 | $38.79 | $77.31 | 158,320 | — | — |
| 1993-09-15 | $39.12 | $77.96 | 224,517 | — | — |
| 1993-09-14 | $38.57 | $76.88 | 171,629 | — | — |
| 1993-09-13 | $38.68 | $77.10 | 160,730 | — | — |
| 1993-09-10 | $38.13 | $76.01 | 249,068 | — | — |
| 1993-09-09 | $37.81 | $75.36 | 173,808 | — | — |
| 1993-09-08 | $37.92 | $75.58 | 303,906 | — | — |
| 1993-09-07 | $37.59 | $74.92 | 159,238 | — | — |
| 1993-09-03 | $37.37 | $74.49 | 194,918 | — | — |
| 1993-09-02 | $37.15 | $74.06 | 133,884 | — | — |
| 1993-09-01 | $37.15 | $74.06 | 131,819 | — | — |
| 1993-08-31 | $36.94 | $73.62 | 243,332 | — | — |
| 1993-08-30 | $36.83 | $73.40 | 117,823 | — | — |
| 1993-08-27 | $36.61 | $72.97 | 187,575 | — | — |
| 1993-08-26 | $36.83 | $73.40 | 195,032 | — | — |
| 1993-08-25 | $36.83 | $73.40 | 148,913 | — | — |
| 1993-08-24 | $36.94 | $73.62 | 242,529 | — | — |
| 1993-08-23 | $36.72 | $73.19 | 149,831 | — | — |
| 1993-08-20 | $36.72 | $73.19 | 221,075 | — | — |
| 1993-08-19 | $36.61 | $72.97 | 124,935 | — | — |
| 1993-08-18 | $36.61 | $72.97 | 103,252 | — | — |
| 1993-08-17 | $36.61 | $72.97 | 136,637 | — | — |
| 1993-08-16 | $36.61 | $72.97 | 156,141 | — | — |
| 1993-08-13 | $36.72 | $73.19 | 142,488 | — | — |
| 1993-08-12 | $36.72 | $73.19 | 1,236,505 | — | — |
| 1993-08-11 | $36.83 | $73.40 | 1,644,697 | — | — |
| 1993-08-10 | $36.61 | $72.97 | 427,465 | — | — |
| 1993-08-09 | $36.72 | $73.19 | 244,708 | — | — |
| 1993-08-06 | $37.15 | $73.24 | 145,701 | — | — |
| 1993-08-05 | $37.26 | $73.45 | 149,601 | — | — |
| 1993-08-04 | $37.05 | $73.02 | 139,850 | — | — |
| 1993-08-03 | $37.15 | $73.24 | 152,699 | — | — |
| 1993-08-02 | $37.05 | $73.02 | 91,436 | — | — |
| 1993-07-30 | $37.05 | $73.02 | 261,802 | — | — |
| 1993-07-29 | $37.15 | $73.24 | 93,271 | — | — |
| 1993-07-28 | $36.83 | $72.59 | 244,823 | — | — |
| 1993-07-27 | $36.83 | $72.59 | 137,785 | — | — |
| 1993-07-26 | $36.94 | $72.81 | 105,088 | — | — |
| 1993-07-23 | $36.72 | $72.38 | 187,575 | — | — |
| 1993-07-22 | $36.61 | $72.17 | 345,896 | — | — |
| 1993-07-21 | $37.05 | $73.02 | 226,008 | — | — |
| 1993-07-20 | $36.94 | $72.81 | 168,416 | — | — |
| 1993-07-19 | $36.94 | $72.81 | 120,691 | — | — |
| 1993-07-16 | $36.61 | $72.17 | 183,904 | — | — |
| 1993-07-15 | $36.50 | $71.95 | 106,924 | — | — |
| 1993-07-14 | $36.39 | $71.74 | 193,426 | — | — |
| 1993-07-13 | $36.17 | $71.31 | 201,801 | — | — |
| 1993-07-12 | $35.96 | $70.88 | 162,680 | — | — |
| 1993-07-09 | $35.85 | $70.66 | 161,418 | — | — |
| 1993-07-08 | $35.63 | $70.23 | 167,384 | — | — |
| 1993-07-07 | $35.30 | $69.59 | 228,532 | — | — |
| 1993-07-06 | $35.30 | $69.59 | 208,570 | — | — |
| 1993-07-02 | $34.87 | $68.73 | 121,723 | — | — |
| 1993-07-01 | $34.76 | $68.51 | 118,855 | — | — |
| 1993-06-30 | $34.76 | $68.51 | 140,309 | — | — |
| 1993-06-29 | $34.65 | $68.30 | 193,656 | — | — |
| 1993-06-28 | $34.97 | $68.94 | 481,271 | — | — |
| 1993-06-25 | $34.65 | $68.30 | 83,864 | — | — |
| 1993-06-24 | $34.65 | $68.30 | 192,508 | — | — |
| 1993-06-23 | $34.21 | $67.44 | 202,719 | — | — |
| 1993-06-22 | $34.32 | $67.65 | 192,738 | — | — |
| 1993-06-21 | $34.43 | $67.87 | 159,353 | — | — |
| 1993-06-18 | $34.21 | $67.44 | 507,084 | — | — |
| 1993-06-17 | $34.54 | $68.08 | 209,717 | — | — |
| 1993-06-16 | $34.65 | $68.30 | 118,740 | — | — |
| 1993-06-15 | $34.32 | $67.65 | 266,162 | — | — |
| 1993-06-14 | $34.54 | $68.08 | 138,588 | — | — |
| 1993-06-11 | $34.65 | $68.30 | 156,944 | — | — |
| 1993-06-10 | $34.43 | $67.87 | 145,930 | — | — |
| 1993-06-09 | $34.10 | $67.23 | 140,538 | — | — |
| 1993-06-08 | $33.78 | $66.58 | 92,354 | — | — |
| 1993-06-07 | $34.10 | $67.23 | 111,857 | — | — |
| 1993-06-04 | $33.99 | $67.01 | 152,240 | — | — |
| 1993-06-03 | $34.10 | $67.23 | 137,096 | — | — |
| 1993-06-02 | $34.43 | $67.87 | 81,799 | — | — |
| 1993-06-01 | $34.43 | $67.87 | 76,980 | — | — |
| 1993-05-28 | $33.99 | $67.01 | 117,593 | — | — |
| 1993-05-27 | $33.99 | $67.01 | 121,608 | — | — |
| 1993-05-26 | $34.21 | $67.44 | 159,009 | — | — |
| 1993-05-25 | $33.45 | $65.94 | 396,604 | — | — |
| 1993-05-24 | $33.01 | $65.08 | 213,044 | — | — |
| 1993-05-21 | $33.12 | $65.29 | 186,084 | — | — |
| 1993-05-20 | $33.34 | $65.72 | 380,313 | — | — |
| 1993-05-19 | $33.12 | $65.29 | 385,705 | — | — |
| 1993-05-18 | $32.69 | $64.43 | 211,094 | — | — |
| 1993-05-17 | $32.58 | $64.22 | 186,428 | — | — |
| 1993-05-14 | $32.80 | $64.65 | 208,685 | — | — |
| 1993-05-13 | $33.23 | $65.51 | 242,184 | — | — |
| 1993-05-12 | $33.89 | $66.80 | 91,436 | — | — |
| 1993-05-11 | $33.89 | $66.80 | 872,483 | — | — |
| 1993-05-10 | $33.56 | $66.15 | 898,296 | — | — |
| 1993-05-07 | $34.54 | $67.31 | 139,047 | — | — |
| 1993-05-06 | $34.54 | $67.31 | 84,323 | — | — |
| 1993-05-05 | $34.54 | $67.31 | 107,612 | — | — |
| 1993-05-04 | $34.43 | $67.10 | 121,953 | — | — |
| 1993-05-03 | $34.21 | $66.67 | 122,297 | — | — |
| 1993-04-30 | $34.21 | $66.67 | 82,487 | — | — |
| 1993-04-29 | $34.10 | $66.46 | 166,695 | — | — |
| 1993-04-28 | $34.10 | $66.46 | 115,413 | — | — |
| 1993-04-27 | $34.32 | $66.89 | 151,666 | — | — |
| 1993-04-26 | $34.43 | $67.10 | 155,108 | — | — |
| 1993-04-23 | $34.65 | $67.52 | 122,870 | — | — |
| 1993-04-22 | $34.65 | $67.52 | 182,757 | — | — |
| 1993-04-21 | $34.97 | $68.16 | 270,177 | — | — |
| 1993-04-20 | $35.08 | $68.37 | 309,413 | — | — |
| 1993-04-19 | $35.52 | $69.22 | 115,413 | — | — |
| 1993-04-16 | $35.85 | $69.86 | 169,449 | — | — |
| 1993-04-15 | $35.52 | $69.22 | 143,062 | — | — |
| 1993-04-14 | $35.41 | $69.01 | 96,140 | — | — |
| 1993-04-13 | $35.19 | $68.59 | 397,407 | — | — |
| 1993-04-12 | $35.08 | $68.37 | 141,112 | — | — |
| 1993-04-08 | $34.54 | $67.31 | 314,805 | — | — |
| 1993-04-07 | $34.65 | $67.52 | 113,807 | — | — |
| 1993-04-06 | $34.43 | $67.10 | 146,618 | — | — |
| 1993-04-05 | $34.10 | $66.46 | 102,335 | — | — |
| 1993-04-02 | $34.10 | $66.46 | 188,034 | — | — |
| 1993-04-01 | $34.43 | $67.10 | 93,386 | — | — |
| 1993-03-31 | $34.21 | $66.67 | 186,657 | — | — |
| 1993-03-30 | $34.54 | $67.31 | 111,283 | — | — |
| 1993-03-29 | $34.32 | $66.89 | 130,098 | — | — |
| 1993-03-26 | $33.99 | $66.25 | 229,794 | — | — |
| 1993-03-25 | $34.21 | $66.67 | 115,872 | — | — |
| 1993-03-24 | $34.10 | $66.46 | 232,662 | — | — |
| 1993-03-23 | $33.99 | $66.25 | 133,655 | — | — |
| 1993-03-22 | $33.99 | $66.25 | 164,171 | — | — |
| 1993-03-19 | $34.32 | $66.89 | 458,326 | — | — |
| 1993-03-18 | $33.99 | $66.25 | 208,914 | — | — |
| 1993-03-17 | $33.34 | $64.98 | 97,057 | — | — |
| 1993-03-16 | $33.45 | $65.19 | 172,432 | — | — |
| 1993-03-15 | $33.23 | $64.76 | 164,401 | — | — |
| 1993-03-12 | $33.34 | $64.98 | 299,891 | — | — |
| 1993-03-11 | $34.10 | $66.46 | 207,193 | — | — |
| 1993-03-10 | $34.21 | $66.67 | 145,701 | — | — |
| 1993-03-09 | $34.10 | $66.46 | 162,909 | — | — |
| 1993-03-08 | $34.21 | $66.67 | 340,389 | — | — |
| 1993-03-05 | $33.89 | $66.04 | 230,138 | — | — |
| 1993-03-04 | $34.43 | $67.10 | 291,516 | — | — |
| 1993-03-03 | $33.89 | $66.04 | 105,203 | — | — |
| 1993-03-02 | $33.67 | $65.61 | 454,884 | — | — |
| 1993-03-01 | $33.45 | $65.19 | 81,340 | — | — |
| 1993-02-26 | $33.45 | $65.19 | 279,585 | — | — |
| 1993-02-25 | $33.45 | $65.19 | 280,044 | — | — |
| 1993-02-24 | $33.67 | $65.61 | 149,831 | — | — |
| 1993-02-23 | $33.78 | $65.82 | 143,177 | — | — |
| 1993-02-22 | $33.89 | $66.04 | 464,407 | — | — |
| 1993-02-19 | $33.34 | $64.98 | 232,892 | — | — |
| 1993-02-18 | $32.80 | $63.91 | 191,246 | — | — |
| 1993-02-17 | $32.69 | $63.70 | 154,190 | — | — |
| 1993-02-16 | $32.36 | $63.06 | 266,162 | — | — |
| 1993-02-12 | $32.58 | $63.49 | 84,093 | — | — |
| 1993-02-11 | $32.58 | $63.49 | 103,252 | — | — |
| 1993-02-10 | $32.58 | $63.49 | 296,449 | — | — |
| 1993-02-09 | $32.47 | $63.28 | 623,760 | — | — |
| 1993-02-08 | $32.47 | $63.28 | 660,013 | — | — |
| 1993-02-05 | $32.80 | $63.15 | 149,487 | — | — |
| 1993-02-04 | $33.01 | $63.57 | 255,722 | — | — |
| 1993-02-03 | $32.58 | $62.73 | 430,677 | — | — |
| 1993-02-02 | $32.14 | $61.89 | 103,711 | — | — |
| 1993-02-01 | $32.14 | $61.89 | 168,875 | — | — |
| 1993-01-29 | $32.03 | $61.68 | 120,576 | — | — |
| 1993-01-28 | $31.92 | $61.47 | 182,068 | — | — |
| 1993-01-27 | $31.38 | $60.42 | 195,032 | — | — |
| 1993-01-26 | $31.38 | $60.42 | 267,883 | — | — |
| 1993-01-25 | $31.60 | $60.84 | 209,832 | — | — |
| 1993-01-22 | $31.49 | $60.63 | 263,294 | — | — |
| 1993-01-21 | $31.38 | $60.42 | 263,867 | — | — |
| 1993-01-20 | $31.16 | $60.00 | 148,454 | — | — |
| 1993-01-19 | $31.27 | $60.21 | 150,978 | — | — |
| 1993-01-18 | $31.27 | $60.21 | 101,417 | — | — |
| 1993-01-15 | $31.27 | $60.21 | 345,552 | — | — |
| 1993-01-14 | $31.27 | $60.21 | 211,668 | — | — |
| 1993-01-13 | $31.27 | $60.21 | 301,727 | — | — |
| 1993-01-12 | $31.05 | $59.79 | 1,278,036 | — | — |
| 1993-01-11 | $31.05 | $59.79 | 918,488 | — | — |
| 1993-01-08 | $31.05 | $59.79 | 222,566 | — | — |
| 1993-01-07 | $31.60 | $60.84 | 236,104 | — | — |
| 1993-01-06 | $31.82 | $61.26 | 249,412 | — | — |
| 1993-01-05 | $31.60 | $60.84 | 603,109 | — | — |
| 1993-01-04 | $31.82 | $61.26 | 230,024 | — | — |