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 | $32.13 | $202.16 | 128,800 | — | — |
| 1993-12-30 | $32.88 | $206.88 | 149,700 | — | — |
| 1993-12-29 | $33.13 | $208.45 | 321,200 | — | — |
| 1993-12-28 | $33.25 | $209.24 | 197,700 | — | — |
| 1993-12-27 | $33.00 | $207.67 | 182,500 | — | — |
| 1993-12-23 | $32.75 | $206.09 | 368,300 | — | — |
| 1993-12-22 | $32.88 | $206.88 | 360,300 | — | — |
| 1993-12-21 | $32.25 | $202.95 | 357,700 | — | — |
| 1993-12-20 | $32.25 | $202.95 | 190,100 | — | — |
| 1993-12-17 | $31.63 | $199.01 | 472,900 | — | — |
| 1993-12-16 | $31.50 | $198.23 | 301,900 | — | — |
| 1993-12-15 | $31.50 | $198.23 | 232,800 | — | — |
| 1993-12-14 | $31.63 | $199.01 | 232,900 | — | — |
| 1993-12-13 | $31.75 | $199.80 | 170,200 | — | — |
| 1993-12-10 | $31.25 | $196.65 | 222,400 | — | — |
| 1993-12-09 | $31.50 | $198.23 | 124,300 | — | — |
| 1993-12-08 | $31.88 | $200.59 | 103,700 | — | — |
| 1993-12-07 | $32.13 | $202.16 | 221,400 | — | — |
| 1993-12-06 | $31.75 | $199.80 | 260,000 | — | — |
| 1993-12-03 | $31.38 | $197.44 | 272,100 | — | — |
| 1993-12-02 | $30.88 | $194.29 | 174,300 | — | — |
| 1993-12-01 | $30.88 | $194.29 | 157,200 | — | — |
| 1993-11-30 | $31.13 | $195.87 | 334,500 | — | — |
| 1993-11-29 | $31.50 | $198.23 | 219,100 | — | — |
| 1993-11-26 | $31.75 | $199.80 | 61,500 | — | — |
| 1993-11-24 | $31.38 | $197.44 | 133,700 | — | — |
| 1993-11-23 | $31.38 | $197.44 | 413,500 | — | — |
| 1993-11-22 | $31.00 | $195.08 | 412,200 | — | — |
| 1993-11-19 | $30.63 | $192.72 | 325,300 | — | — |
| 1993-11-18 | $31.13 | $195.87 | 449,900 | — | — |
| 1993-11-17 | $31.50 | $198.23 | 346,000 | — | — |
| 1993-11-16 | $31.88 | $200.59 | 439,400 | — | — |
| 1993-11-15 | $31.00 | $195.08 | 327,800 | — | — |
| 1993-11-12 | $31.75 | $199.80 | 170,600 | — | — |
| 1993-11-11 | $31.63 | $199.01 | 163,700 | — | — |
| 1993-11-10 | $31.50 | $198.23 | 346,900 | — | — |
| 1993-11-09 | $32.25 | $199.89 | 269,200 | — | — |
| 1993-11-08 | $32.25 | $199.89 | 519,000 | — | — |
| 1993-11-05 | $32.13 | $199.12 | 730,900 | — | — |
| 1993-11-04 | $31.50 | $195.25 | 556,900 | — | — |
| 1993-11-03 | $32.50 | $201.44 | 631,200 | — | — |
| 1993-11-02 | $34.00 | $210.74 | 213,200 | — | — |
| 1993-11-01 | $34.63 | $214.61 | 78,000 | — | — |
| 1993-10-29 | $34.75 | $215.39 | 184,400 | — | — |
| 1993-10-28 | $34.75 | $215.39 | 276,300 | — | — |
| 1993-10-27 | $34.38 | $213.07 | 253,000 | — | — |
| 1993-10-26 | $34.25 | $212.29 | 254,200 | — | — |
| 1993-10-25 | $34.25 | $212.29 | 377,600 | — | — |
| 1993-10-22 | $35.13 | $217.71 | 263,400 | — | — |
| 1993-10-21 | $35.63 | $220.81 | 179,400 | — | — |
| 1993-10-20 | $36.00 | $223.14 | 215,000 | — | — |
| 1993-10-19 | $35.88 | $222.36 | 433,100 | — | — |
| 1993-10-18 | $35.75 | $221.59 | 315,900 | — | — |
| 1993-10-15 | $36.00 | $223.14 | 336,400 | — | — |
| 1993-10-14 | $35.50 | $220.04 | 220,000 | — | — |
| 1993-10-13 | $35.00 | $216.94 | 339,100 | — | — |
| 1993-10-12 | $35.25 | $218.49 | 376,200 | — | — |
| 1993-10-11 | $35.38 | $219.26 | 102,000 | — | — |
| 1993-10-08 | $35.38 | $219.26 | 340,000 | — | — |
| 1993-10-07 | $35.25 | $218.49 | 96,800 | — | — |
| 1993-10-06 | $35.13 | $217.71 | 283,200 | — | — |
| 1993-10-05 | $35.25 | $218.49 | 364,900 | — | — |
| 1993-10-04 | $35.75 | $221.59 | 877,700 | — | — |
| 1993-10-01 | $36.25 | $224.69 | 193,600 | — | — |
| 1993-09-30 | $36.13 | $223.91 | 150,600 | — | — |
| 1993-09-29 | $36.38 | $225.46 | 335,600 | — | — |
| 1993-09-28 | $37.00 | $229.34 | 80,400 | — | — |
| 1993-09-27 | $36.75 | $227.79 | 169,500 | — | — |
| 1993-09-24 | $36.50 | $226.24 | 226,800 | — | — |
| 1993-09-23 | $37.00 | $229.34 | 136,900 | — | — |
| 1993-09-22 | $37.50 | $232.43 | 166,900 | — | — |
| 1993-09-21 | $37.13 | $230.11 | 166,200 | — | — |
| 1993-09-20 | $37.25 | $230.89 | 185,900 | — | — |
| 1993-09-17 | $37.50 | $232.43 | 633,400 | — | — |
| 1993-09-16 | $37.38 | $231.66 | 213,600 | — | — |
| 1993-09-15 | $37.25 | $230.89 | 218,500 | — | — |
| 1993-09-14 | $37.25 | $230.89 | 246,000 | — | — |
| 1993-09-13 | $37.75 | $233.98 | 201,800 | — | — |
| 1993-09-10 | $37.75 | $233.98 | 245,800 | — | — |
| 1993-09-09 | $37.13 | $230.11 | 170,900 | — | — |
| 1993-09-08 | $37.00 | $229.34 | 193,200 | — | — |
| 1993-09-07 | $36.63 | $227.01 | 117,400 | — | — |
| 1993-09-03 | $36.75 | $227.79 | 226,100 | — | — |
| 1993-09-02 | $36.50 | $226.24 | 272,700 | — | — |
| 1993-09-01 | $36.75 | $227.79 | 291,000 | — | — |
| 1993-08-31 | $36.75 | $227.79 | 258,400 | — | — |
| 1993-08-30 | $36.50 | $226.24 | 208,900 | — | — |
| 1993-08-27 | $36.63 | $227.01 | 172,600 | — | — |
| 1993-08-26 | $36.63 | $227.01 | 233,000 | — | — |
| 1993-08-25 | $36.50 | $226.24 | 266,000 | — | — |
| 1993-08-24 | $36.63 | $227.01 | 138,400 | — | — |
| 1993-08-23 | $36.25 | $224.69 | 186,700 | — | — |
| 1993-08-20 | $36.38 | $225.46 | 315,100 | — | — |
| 1993-08-19 | $36.25 | $224.69 | 94,000 | — | — |
| 1993-08-18 | $36.13 | $223.91 | 218,900 | — | — |
| 1993-08-17 | $36.13 | $223.91 | 443,700 | — | — |
| 1993-08-16 | $36.50 | $226.24 | 179,000 | — | — |
| 1993-08-13 | $36.38 | $225.46 | 857,900 | — | — |
| 1993-08-12 | $36.25 | $224.69 | 2,533,700 | — | — |
| 1993-08-11 | $37.13 | $227.10 | 311,500 | — | — |
| 1993-08-10 | $37.00 | $226.34 | 126,800 | — | — |
| 1993-08-09 | $37.00 | $226.34 | 396,700 | — | — |
| 1993-08-06 | $36.75 | $224.81 | 316,200 | — | — |
| 1993-08-05 | $37.00 | $226.34 | 212,800 | — | — |
| 1993-08-04 | $36.75 | $224.81 | 402,800 | — | — |
| 1993-08-03 | $36.75 | $224.81 | 289,500 | — | — |
| 1993-08-02 | $36.75 | $224.81 | 194,200 | — | — |
| 1993-07-30 | $36.38 | $222.52 | 227,800 | — | — |
| 1993-07-29 | $36.25 | $221.75 | 228,700 | — | — |
| 1993-07-28 | $35.88 | $219.46 | 283,000 | — | — |
| 1993-07-27 | $36.00 | $220.22 | 400,200 | — | — |
| 1993-07-26 | $36.13 | $220.99 | 109,100 | — | — |
| 1993-07-23 | $36.00 | $220.22 | 278,800 | — | — |
| 1993-07-22 | $36.13 | $220.99 | 195,600 | — | — |
| 1993-07-21 | $35.88 | $219.46 | 241,100 | — | — |
| 1993-07-20 | $36.13 | $220.99 | 129,600 | — | — |
| 1993-07-19 | $35.88 | $219.46 | 152,600 | — | — |
| 1993-07-16 | $35.75 | $218.69 | 289,400 | — | — |
| 1993-07-15 | $36.00 | $220.22 | 121,600 | — | — |
| 1993-07-14 | $36.00 | $220.22 | 281,900 | — | — |
| 1993-07-13 | $35.88 | $219.46 | 254,600 | — | — |
| 1993-07-12 | $35.75 | $218.69 | 196,800 | — | — |
| 1993-07-09 | $36.25 | $221.75 | 305,000 | — | — |
| 1993-07-08 | $36.25 | $221.75 | 218,400 | — | — |
| 1993-07-07 | $36.00 | $220.22 | 286,800 | — | — |
| 1993-07-06 | $35.88 | $219.46 | 443,800 | — | — |
| 1993-07-02 | $35.63 | $217.93 | 509,400 | — | — |
| 1993-07-01 | $35.63 | $217.93 | 172,700 | — | — |
| 1993-06-30 | $35.25 | $215.63 | 251,300 | — | — |
| 1993-06-29 | $35.38 | $216.40 | 219,700 | — | — |
| 1993-06-28 | $35.88 | $219.46 | 154,600 | — | — |
| 1993-06-25 | $35.38 | $216.40 | 209,500 | — | — |
| 1993-06-24 | $35.13 | $214.87 | 257,200 | — | — |
| 1993-06-23 | $34.88 | $213.34 | 178,100 | — | — |
| 1993-06-22 | $34.63 | $211.81 | 479,400 | — | — |
| 1993-06-21 | $34.75 | $212.58 | 255,200 | — | — |
| 1993-06-18 | $34.63 | $211.81 | 462,900 | — | — |
| 1993-06-17 | $34.38 | $210.28 | 159,000 | — | — |
| 1993-06-16 | $34.63 | $211.81 | 187,600 | — | — |
| 1993-06-15 | $34.75 | $212.58 | 87,200 | — | — |
| 1993-06-14 | $34.75 | $212.58 | 126,700 | — | — |
| 1993-06-11 | $35.00 | $214.10 | 241,400 | — | — |
| 1993-06-10 | $34.63 | $211.81 | 138,800 | — | — |
| 1993-06-09 | $34.88 | $213.34 | 167,800 | — | — |
| 1993-06-08 | $34.88 | $213.34 | 733,000 | — | — |
| 1993-06-07 | $34.50 | $211.05 | 123,000 | — | — |
| 1993-06-04 | $34.50 | $211.05 | 134,600 | — | — |
| 1993-06-03 | $34.75 | $212.58 | 133,300 | — | — |
| 1993-06-02 | $34.75 | $212.58 | 150,800 | — | — |
| 1993-06-01 | $34.88 | $213.34 | 224,400 | — | — |
| 1993-05-28 | $34.13 | $208.75 | 327,600 | — | — |
| 1993-05-27 | $33.75 | $206.46 | 150,300 | — | — |
| 1993-05-26 | $34.00 | $207.99 | 404,900 | — | — |
| 1993-05-25 | $33.75 | $206.46 | 382,200 | — | — |
| 1993-05-24 | $33.50 | $204.93 | 352,700 | — | — |
| 1993-05-21 | $33.38 | $204.16 | 184,200 | — | — |
| 1993-05-20 | $33.75 | $206.46 | 133,700 | — | — |
| 1993-05-19 | $34.00 | $207.99 | 663,600 | — | — |
| 1993-05-18 | $33.25 | $203.40 | 424,000 | — | — |
| 1993-05-17 | $33.38 | $204.16 | 338,900 | — | — |
| 1993-05-14 | $33.25 | $203.40 | 642,600 | — | — |
| 1993-05-13 | $33.88 | $207.22 | 971,600 | — | — |
| 1993-05-12 | $35.75 | $215.73 | 269,800 | — | — |
| 1993-05-11 | $36.13 | $217.99 | 193,400 | — | — |
| 1993-05-10 | $35.88 | $216.48 | 160,400 | — | — |
| 1993-05-07 | $35.75 | $215.73 | 209,200 | — | — |
| 1993-05-06 | $35.75 | $215.73 | 83,300 | — | — |
| 1993-05-05 | $35.63 | $214.97 | 172,400 | — | — |
| 1993-05-04 | $36.00 | $217.23 | 209,000 | — | — |
| 1993-05-03 | $35.63 | $214.97 | 183,700 | — | — |
| 1993-04-30 | $35.38 | $213.46 | 153,100 | — | — |
| 1993-04-29 | $35.63 | $214.97 | 158,600 | — | — |
| 1993-04-28 | $35.75 | $215.73 | 135,100 | — | — |
| 1993-04-27 | $35.50 | $214.22 | 152,400 | — | — |
| 1993-04-26 | $35.38 | $213.46 | 269,000 | — | — |
| 1993-04-23 | $35.25 | $212.71 | 151,400 | — | — |
| 1993-04-22 | $35.38 | $213.46 | 183,500 | — | — |
| 1993-04-21 | $35.75 | $215.73 | 162,200 | — | — |
| 1993-04-20 | $36.00 | $217.23 | 337,200 | — | — |
| 1993-04-19 | $36.75 | $221.76 | 250,300 | — | — |
| 1993-04-16 | $37.13 | $224.02 | 297,900 | — | — |
| 1993-04-15 | $36.75 | $221.76 | 118,900 | — | — |
| 1993-04-14 | $36.50 | $220.25 | 146,800 | — | — |
| 1993-04-13 | $36.50 | $220.25 | 280,600 | — | — |
| 1993-04-12 | $36.38 | $219.50 | 176,900 | — | — |
| 1993-04-08 | $35.75 | $215.73 | 124,500 | — | — |
| 1993-04-07 | $35.63 | $214.97 | 128,400 | — | — |
| 1993-04-06 | $35.63 | $214.97 | 115,400 | — | — |
| 1993-04-05 | $35.50 | $214.22 | 105,900 | — | — |
| 1993-04-02 | $35.25 | $212.71 | 161,400 | — | — |
| 1993-04-01 | $35.25 | $212.71 | 179,200 | — | — |
| 1993-03-31 | $35.63 | $214.97 | 260,000 | — | — |
| 1993-03-30 | $35.63 | $214.97 | 101,100 | — | — |
| 1993-03-29 | $35.63 | $214.97 | 236,300 | — | — |
| 1993-03-26 | $35.13 | $211.95 | 236,600 | — | — |
| 1993-03-25 | $35.25 | $212.71 | 185,700 | — | — |
| 1993-03-24 | $35.00 | $211.20 | 372,800 | — | — |
| 1993-03-23 | $35.13 | $211.95 | 165,300 | — | — |
| 1993-03-22 | $35.00 | $211.20 | 185,300 | — | — |
| 1993-03-19 | $35.00 | $211.20 | 324,800 | — | — |
| 1993-03-18 | $35.25 | $212.71 | 425,300 | — | — |
| 1993-03-17 | $35.00 | $211.20 | 149,400 | — | — |
| 1993-03-16 | $35.25 | $212.71 | 269,900 | — | — |
| 1993-03-15 | $34.88 | $210.45 | 101,200 | — | — |
| 1993-03-12 | $35.13 | $211.95 | 317,700 | — | — |
| 1993-03-11 | $35.75 | $215.73 | 200,600 | — | — |
| 1993-03-10 | $35.63 | $214.97 | 239,200 | — | — |
| 1993-03-09 | $35.63 | $214.97 | 222,900 | — | — |
| 1993-03-08 | $35.50 | $214.22 | 282,600 | — | — |
| 1993-03-05 | $35.13 | $211.95 | 220,000 | — | — |
| 1993-03-04 | $35.63 | $214.97 | 293,800 | — | — |
| 1993-03-03 | $35.50 | $214.22 | 187,100 | — | — |
| 1993-03-02 | $35.25 | $212.71 | 306,400 | — | — |
| 1993-03-01 | $35.00 | $211.20 | 403,400 | — | — |
| 1993-02-26 | $35.25 | $212.71 | 314,200 | — | — |
| 1993-02-25 | $35.50 | $214.22 | 349,900 | — | — |
| 1993-02-24 | $35.38 | $213.46 | 356,900 | — | — |
| 1993-02-23 | $35.25 | $212.71 | 263,800 | — | — |
| 1993-02-22 | $35.50 | $214.22 | 418,200 | — | — |
| 1993-02-19 | $34.38 | $207.43 | 386,100 | — | — |
| 1993-02-18 | $34.00 | $205.17 | 379,400 | — | — |
| 1993-02-17 | $34.50 | $208.18 | 304,100 | — | — |
| 1993-02-16 | $34.13 | $205.92 | 231,100 | — | — |
| 1993-02-12 | $34.25 | $206.67 | 136,800 | — | — |
| 1993-02-11 | $34.50 | $208.18 | 621,500 | — | — |
| 1993-02-10 | $34.50 | $208.18 | 819,200 | — | — |
| 1993-02-09 | $34.75 | $206.77 | 851,000 | — | — |
| 1993-02-08 | $34.50 | $205.28 | 184,600 | — | — |
| 1993-02-05 | $34.88 | $207.51 | 244,300 | — | — |
| 1993-02-04 | $35.00 | $208.25 | 341,900 | — | — |
| 1993-02-03 | $34.38 | $204.53 | 276,900 | — | — |
| 1993-02-02 | $34.00 | $202.30 | 565,800 | — | — |
| 1993-02-01 | $34.00 | $202.30 | 213,200 | — | — |
| 1993-01-29 | $33.63 | $200.07 | 198,000 | — | — |
| 1993-01-28 | $33.25 | $197.84 | 393,300 | — | — |
| 1993-01-27 | $33.00 | $196.35 | 141,300 | — | — |
| 1993-01-26 | $32.88 | $195.61 | 152,100 | — | — |
| 1993-01-25 | $33.13 | $197.10 | 259,700 | — | — |
| 1993-01-22 | $32.88 | $195.61 | 371,200 | — | — |
| 1993-01-21 | $33.00 | $196.35 | 191,500 | — | — |
| 1993-01-20 | $32.63 | $194.12 | 109,800 | — | — |
| 1993-01-19 | $32.75 | $194.86 | 141,800 | — | — |
| 1993-01-18 | $32.63 | $194.12 | 53,700 | — | — |
| 1993-01-15 | $32.63 | $194.12 | 170,600 | — | — |
| 1993-01-14 | $32.63 | $194.12 | 264,600 | — | — |
| 1993-01-13 | $32.50 | $193.38 | 237,100 | — | — |
| 1993-01-12 | $32.00 | $190.40 | 87,400 | — | — |
| 1993-01-11 | $32.13 | $191.15 | 348,500 | — | — |
| 1993-01-08 | $31.75 | $188.91 | 230,100 | — | — |
| 1993-01-07 | $32.13 | $191.15 | 255,900 | — | — |
| 1993-01-06 | $32.38 | $192.63 | 337,100 | — | — |
| 1993-01-05 | $32.38 | $192.63 | 181,100 | — | — |
| 1993-01-04 | $32.63 | $194.12 | 130,800 | — | — |