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
- 1973-02-21 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 | $34.88 | $57.95 | 47,800 | — | — |
| 1993-12-30 | $34.88 | $57.95 | 24,700 | — | — |
| 1993-12-29 | $35.25 | $58.58 | 134,600 | — | — |
| 1993-12-28 | $35.25 | $58.58 | 38,400 | — | — |
| 1993-12-27 | $35.00 | $58.16 | 54,500 | — | — |
| 1993-12-23 | $34.63 | $57.54 | 43,100 | — | — |
| 1993-12-22 | $34.38 | $57.12 | 42,500 | — | — |
| 1993-12-21 | $34.38 | $57.12 | 20,200 | — | — |
| 1993-12-20 | $34.38 | $57.12 | 103,700 | — | — |
| 1993-12-17 | $34.25 | $56.92 | 18,100 | — | — |
| 1993-12-16 | $34.00 | $56.50 | 84,000 | — | — |
| 1993-12-15 | $33.63 | $55.88 | 32,200 | — | — |
| 1993-12-14 | $33.75 | $56.09 | 25,200 | — | — |
| 1993-12-13 | $33.75 | $56.09 | 43,900 | — | — |
| 1993-12-10 | $33.75 | $56.09 | 101,000 | — | — |
| 1993-12-09 | $33.50 | $55.67 | 38,200 | — | — |
| 1993-12-08 | $33.75 | $56.09 | 34,900 | — | — |
| 1993-12-07 | $33.88 | $56.29 | 94,400 | — | — |
| 1993-12-06 | $33.38 | $55.46 | 56,600 | — | — |
| 1993-12-03 | $33.25 | $55.25 | 28,600 | — | — |
| 1993-12-02 | $33.75 | $56.09 | 17,200 | — | — |
| 1993-12-01 | $33.63 | $55.88 | 87,100 | — | — |
| 1993-11-30 | $33.88 | $56.29 | 67,400 | — | — |
| 1993-11-29 | $34.88 | $57.15 | 189,900 | — | — |
| 1993-11-26 | $34.38 | $56.33 | 164,700 | — | — |
| 1993-11-24 | $34.50 | $56.53 | 32,800 | — | — |
| 1993-11-23 | $34.50 | $56.53 | 73,000 | — | — |
| 1993-11-22 | $34.00 | $55.71 | 28,700 | — | — |
| 1993-11-19 | $34.00 | $55.71 | 147,800 | — | — |
| 1993-11-18 | $33.88 | $55.51 | 36,600 | — | — |
| 1993-11-17 | $33.88 | $55.51 | 76,200 | — | — |
| 1993-11-16 | $34.25 | $56.12 | 68,600 | — | — |
| 1993-11-15 | $33.88 | $55.51 | 101,900 | — | — |
| 1993-11-12 | $33.50 | $54.90 | 35,000 | — | — |
| 1993-11-11 | $33.88 | $55.51 | 132,200 | — | — |
| 1993-11-10 | $34.13 | $55.92 | 93,000 | — | — |
| 1993-11-09 | $34.25 | $56.12 | 82,700 | — | — |
| 1993-11-08 | $33.50 | $54.90 | 132,700 | — | — |
| 1993-11-05 | $33.38 | $54.69 | 119,300 | — | — |
| 1993-11-04 | $34.13 | $55.92 | 117,800 | — | — |
| 1993-11-03 | $34.38 | $56.33 | 168,000 | — | — |
| 1993-11-02 | $36.00 | $58.99 | 67,400 | — | — |
| 1993-11-01 | $36.63 | $60.02 | 59,700 | — | — |
| 1993-10-29 | $36.75 | $60.22 | 48,400 | — | — |
| 1993-10-28 | $36.50 | $59.81 | 34,800 | — | — |
| 1993-10-27 | $36.38 | $59.61 | 85,400 | — | — |
| 1993-10-26 | $36.63 | $60.02 | 71,700 | — | — |
| 1993-10-25 | $36.38 | $59.61 | 98,900 | — | — |
| 1993-10-22 | $36.88 | $60.43 | 323,600 | — | — |
| 1993-10-21 | $37.00 | $60.63 | 83,700 | — | — |
| 1993-10-20 | $37.00 | $60.63 | 39,500 | — | — |
| 1993-10-19 | $36.75 | $60.22 | 31,500 | — | — |
| 1993-10-18 | $36.88 | $60.43 | 142,400 | — | — |
| 1993-10-15 | $36.50 | $59.81 | 82,200 | — | — |
| 1993-10-14 | $36.13 | $59.20 | 153,100 | — | — |
| 1993-10-13 | $35.63 | $58.38 | 51,300 | — | — |
| 1993-10-12 | $35.88 | $58.79 | 140,900 | — | — |
| 1993-10-11 | $35.88 | $58.79 | 98,800 | — | — |
| 1993-10-08 | $35.50 | $58.17 | 190,700 | — | — |
| 1993-10-07 | $35.25 | $57.76 | 58,000 | — | — |
| 1993-10-06 | $35.13 | $57.56 | 367,100 | — | — |
| 1993-10-05 | $35.00 | $57.35 | 89,800 | — | — |
| 1993-10-04 | $35.25 | $57.76 | 76,600 | — | — |
| 1993-10-01 | $35.75 | $58.58 | 206,100 | — | — |
| 1993-09-30 | $35.75 | $58.58 | 42,900 | — | — |
| 1993-09-29 | $36.13 | $59.20 | 151,200 | — | — |
| 1993-09-28 | $36.63 | $60.02 | 128,200 | — | — |
| 1993-09-27 | $36.38 | $59.61 | 123,600 | — | — |
| 1993-09-24 | $36.13 | $59.20 | 93,500 | — | — |
| 1993-09-23 | $36.13 | $59.20 | 94,600 | — | — |
| 1993-09-22 | $35.88 | $58.79 | 105,100 | — | — |
| 1993-09-21 | $36.13 | $59.20 | 64,500 | — | — |
| 1993-09-20 | $36.13 | $59.20 | 63,000 | — | — |
| 1993-09-17 | $36.38 | $59.61 | 72,700 | — | — |
| 1993-09-16 | $36.38 | $59.61 | 38,500 | — | — |
| 1993-09-15 | $36.25 | $59.40 | 60,900 | — | — |
| 1993-09-14 | $36.50 | $59.81 | 89,900 | — | — |
| 1993-09-13 | $36.63 | $60.02 | 78,700 | — | — |
| 1993-09-10 | $36.63 | $60.02 | 68,600 | — | — |
| 1993-09-09 | $36.50 | $59.81 | 51,400 | — | — |
| 1993-09-08 | $36.75 | $60.22 | 209,900 | — | — |
| 1993-09-07 | $36.88 | $60.43 | 123,100 | — | — |
| 1993-09-03 | $36.38 | $59.61 | 121,800 | — | — |
| 1993-09-02 | $36.50 | $59.81 | 69,400 | — | — |
| 1993-09-01 | $36.38 | $59.61 | 46,600 | — | — |
| 1993-08-31 | $36.75 | $60.22 | 277,300 | — | — |
| 1993-08-30 | $36.63 | $60.02 | 360,100 | — | — |
| 1993-08-27 | $37.25 | $60.25 | 291,600 | — | — |
| 1993-08-26 | $37.00 | $59.84 | 81,200 | — | — |
| 1993-08-25 | $37.13 | $60.04 | 67,200 | — | — |
| 1993-08-24 | $37.00 | $59.84 | 164,500 | — | — |
| 1993-08-23 | $36.63 | $59.24 | 260,700 | — | — |
| 1993-08-20 | $36.50 | $59.03 | 355,000 | — | — |
| 1993-08-19 | $36.00 | $58.22 | 697,400 | — | — |
| 1993-08-18 | $36.25 | $58.63 | 128,600 | — | — |
| 1993-08-17 | $36.25 | $58.63 | 80,100 | — | — |
| 1993-08-16 | $36.25 | $58.63 | 31,100 | — | — |
| 1993-08-13 | $36.38 | $58.83 | 154,100 | — | — |
| 1993-08-12 | $36.38 | $58.83 | 26,800 | — | — |
| 1993-08-11 | $36.38 | $58.83 | 31,800 | — | — |
| 1993-08-10 | $36.50 | $59.03 | 38,800 | — | — |
| 1993-08-09 | $36.63 | $59.24 | 15,800 | — | — |
| 1993-08-06 | $36.38 | $58.83 | 21,600 | — | — |
| 1993-08-05 | $36.38 | $58.83 | 41,600 | — | — |
| 1993-08-04 | $36.38 | $58.83 | 27,100 | — | — |
| 1993-08-03 | $36.25 | $58.63 | 72,400 | — | — |
| 1993-08-02 | $36.25 | $58.63 | 83,200 | — | — |
| 1993-07-30 | $36.13 | $58.43 | 59,800 | — | — |
| 1993-07-29 | $36.13 | $58.43 | 119,600 | — | — |
| 1993-07-28 | $36.00 | $58.22 | 78,800 | — | — |
| 1993-07-27 | $36.00 | $58.22 | 77,700 | — | — |
| 1993-07-26 | $35.88 | $58.02 | 47,300 | — | — |
| 1993-07-23 | $35.75 | $57.82 | 35,700 | — | — |
| 1993-07-22 | $36.13 | $58.43 | 80,500 | — | — |
| 1993-07-21 | $35.88 | $58.02 | 88,200 | — | — |
| 1993-07-20 | $36.00 | $58.22 | 22,400 | — | — |
| 1993-07-19 | $35.88 | $58.02 | 35,600 | — | — |
| 1993-07-16 | $36.13 | $58.43 | 28,400 | — | — |
| 1993-07-15 | $35.88 | $58.02 | 96,900 | — | — |
| 1993-07-14 | $35.75 | $57.82 | 50,700 | — | — |
| 1993-07-13 | $35.63 | $57.62 | 42,300 | — | — |
| 1993-07-12 | $35.88 | $58.02 | 32,800 | — | — |
| 1993-07-09 | $36.13 | $58.43 | 61,900 | — | — |
| 1993-07-08 | $35.88 | $58.02 | 46,300 | — | — |
| 1993-07-07 | $35.88 | $58.02 | 32,800 | — | — |
| 1993-07-06 | $35.75 | $57.82 | 37,400 | — | — |
| 1993-07-02 | $35.75 | $57.82 | 49,800 | — | — |
| 1993-07-01 | $35.63 | $57.62 | 196,900 | — | — |
| 1993-06-30 | $34.88 | $56.40 | 44,100 | — | — |
| 1993-06-29 | $35.00 | $56.61 | 130,800 | — | — |
| 1993-06-28 | $35.00 | $56.61 | 90,300 | — | — |
| 1993-06-25 | $35.00 | $56.61 | 33,400 | — | — |
| 1993-06-24 | $35.00 | $56.61 | 131,800 | — | — |
| 1993-06-23 | $34.50 | $55.80 | 30,900 | — | — |
| 1993-06-22 | $34.25 | $55.39 | 67,600 | — | — |
| 1993-06-21 | $34.13 | $55.19 | 48,300 | — | — |
| 1993-06-18 | $34.25 | $55.39 | 95,600 | — | — |
| 1993-06-17 | $34.25 | $55.39 | 47,900 | — | — |
| 1993-06-16 | $33.88 | $54.79 | 46,000 | — | — |
| 1993-06-15 | $34.00 | $54.99 | 155,000 | — | — |
| 1993-06-14 | $33.88 | $54.79 | 24,800 | — | — |
| 1993-06-11 | $33.88 | $54.79 | 42,700 | — | — |
| 1993-06-10 | $33.88 | $54.79 | 36,500 | — | — |
| 1993-06-09 | $33.63 | $54.38 | 132,900 | — | — |
| 1993-06-08 | $33.75 | $54.59 | 38,800 | — | — |
| 1993-06-07 | $33.88 | $54.79 | 81,900 | — | — |
| 1993-06-04 | $34.00 | $54.99 | 356,900 | — | — |
| 1993-06-03 | $34.38 | $55.60 | 502,400 | — | — |
| 1993-06-02 | $34.63 | $56.00 | 37,400 | — | — |
| 1993-06-01 | $34.50 | $55.80 | 212,700 | — | — |
| 1993-05-28 | $34.25 | $55.39 | 156,200 | — | — |
| 1993-05-27 | $34.25 | $55.39 | 145,400 | — | — |
| 1993-05-26 | $34.50 | $55.01 | 573,900 | — | — |
| 1993-05-25 | $34.38 | $54.81 | 230,000 | — | — |
| 1993-05-24 | $34.13 | $54.42 | 92,200 | — | — |
| 1993-05-21 | $34.00 | $54.22 | 302,100 | — | — |
| 1993-05-20 | $34.00 | $54.22 | 119,000 | — | — |
| 1993-05-19 | $33.75 | $53.82 | 87,700 | — | — |
| 1993-05-18 | $33.63 | $53.62 | 117,900 | — | — |
| 1993-05-17 | $33.88 | $54.02 | 65,600 | — | — |
| 1993-05-14 | $34.00 | $54.22 | 112,300 | — | — |
| 1993-05-13 | $34.75 | $55.41 | 99,300 | — | — |
| 1993-05-12 | $35.50 | $56.61 | 100,100 | — | — |
| 1993-05-11 | $35.88 | $57.21 | 63,700 | — | — |
| 1993-05-10 | $35.88 | $57.21 | 61,900 | — | — |
| 1993-05-07 | $36.13 | $57.60 | 42,400 | — | — |
| 1993-05-06 | $35.88 | $57.21 | 216,500 | — | — |
| 1993-05-05 | $35.88 | $57.21 | 57,800 | — | — |
| 1993-05-04 | $35.63 | $56.81 | 44,900 | — | — |
| 1993-05-03 | $35.00 | $55.81 | 28,600 | — | — |
| 1993-04-30 | $34.75 | $55.41 | 25,600 | — | — |
| 1993-04-29 | $34.88 | $55.61 | 54,400 | — | — |
| 1993-04-28 | $34.88 | $55.61 | 30,500 | — | — |
| 1993-04-27 | $34.75 | $55.41 | 33,500 | — | — |
| 1993-04-26 | $34.75 | $55.41 | 77,300 | — | — |
| 1993-04-23 | $34.88 | $55.61 | 33,800 | — | — |
| 1993-04-22 | $35.13 | $56.01 | 42,600 | — | — |
| 1993-04-21 | $35.13 | $56.01 | 55,400 | — | — |
| 1993-04-20 | $35.25 | $56.21 | 40,100 | — | — |
| 1993-04-19 | $35.75 | $57.01 | 54,700 | — | — |
| 1993-04-16 | $35.75 | $57.01 | 64,900 | — | — |
| 1993-04-15 | $35.75 | $57.01 | 22,300 | — | — |
| 1993-04-14 | $35.75 | $57.01 | 29,100 | — | — |
| 1993-04-13 | $35.75 | $57.01 | 36,000 | — | — |
| 1993-04-12 | $35.63 | $56.81 | 51,100 | — | — |
| 1993-04-08 | $35.38 | $56.41 | 32,300 | — | — |
| 1993-04-07 | $35.13 | $56.01 | 43,400 | — | — |
| 1993-04-06 | $35.25 | $56.21 | 55,600 | — | — |
| 1993-04-05 | $35.00 | $55.81 | 88,000 | — | — |
| 1993-04-02 | $35.00 | $55.81 | 106,100 | — | — |
| 1993-04-01 | $35.50 | $56.61 | 158,100 | — | — |
| 1993-03-31 | $34.75 | $55.41 | 37,700 | — | — |
| 1993-03-30 | $34.25 | $54.62 | 49,700 | — | — |
| 1993-03-29 | $33.88 | $54.02 | 30,900 | — | — |
| 1993-03-26 | $33.88 | $54.02 | 132,900 | — | — |
| 1993-03-25 | $33.88 | $54.02 | 75,000 | — | — |
| 1993-03-24 | $34.00 | $54.22 | 72,400 | — | — |
| 1993-03-23 | $33.88 | $54.02 | 64,000 | — | — |
| 1993-03-22 | $33.38 | $53.22 | 252,300 | — | — |
| 1993-03-19 | $33.63 | $53.62 | 73,700 | — | — |
| 1993-03-18 | $34.00 | $54.22 | 113,700 | — | — |
| 1993-03-17 | $33.88 | $54.02 | 90,900 | — | — |
| 1993-03-16 | $34.00 | $54.22 | 31,500 | — | — |
| 1993-03-15 | $34.13 | $54.42 | 27,800 | — | — |
| 1993-03-12 | $34.50 | $55.01 | 30,600 | — | — |
| 1993-03-11 | $34.75 | $55.41 | 42,200 | — | — |
| 1993-03-10 | $34.88 | $55.61 | 68,800 | — | — |
| 1993-03-09 | $34.88 | $55.61 | 24,800 | — | — |
| 1993-03-08 | $34.88 | $55.61 | 124,600 | — | — |
| 1993-03-05 | $34.88 | $55.61 | 81,000 | — | — |
| 1993-03-04 | $35.13 | $56.01 | 58,300 | — | — |
| 1993-03-03 | $35.63 | $56.81 | 43,600 | — | — |
| 1993-03-02 | $35.50 | $56.61 | 81,200 | — | — |
| 1993-03-01 | $35.13 | $56.01 | 41,100 | — | — |
| 1993-02-26 | $34.88 | $55.61 | 187,100 | — | — |
| 1993-02-25 | $35.50 | $55.84 | 525,500 | — | — |
| 1993-02-24 | $35.50 | $55.84 | 232,800 | — | — |
| 1993-02-23 | $35.38 | $55.64 | 89,400 | — | — |
| 1993-02-22 | $35.00 | $55.05 | 250,400 | — | — |
| 1993-02-19 | $34.13 | $53.67 | 35,600 | — | — |
| 1993-02-18 | $34.13 | $53.67 | 76,500 | — | — |
| 1993-02-17 | $34.00 | $53.48 | 125,100 | — | — |
| 1993-02-16 | $34.00 | $53.48 | 107,300 | — | — |
| 1993-02-12 | $34.38 | $54.07 | 147,800 | — | — |
| 1993-02-11 | $33.88 | $53.28 | 49,700 | — | — |
| 1993-02-10 | $33.75 | $53.08 | 27,800 | — | — |
| 1993-02-09 | $33.63 | $52.89 | 237,700 | — | — |
| 1993-02-08 | $33.50 | $52.69 | 211,600 | — | — |
| 1993-02-05 | $33.63 | $52.89 | 76,200 | — | — |
| 1993-02-04 | $33.50 | $52.69 | 52,300 | — | — |
| 1993-02-03 | $33.38 | $52.49 | 80,700 | — | — |
| 1993-02-02 | $32.88 | $51.71 | 33,300 | — | — |
| 1993-02-01 | $33.13 | $52.10 | 44,400 | — | — |
| 1993-01-29 | $32.75 | $51.51 | 123,400 | — | — |
| 1993-01-28 | $32.75 | $51.51 | 41,200 | — | — |
| 1993-01-27 | $32.63 | $51.31 | 161,500 | — | — |
| 1993-01-26 | $32.75 | $51.51 | 91,900 | — | — |
| 1993-01-25 | $32.38 | $50.92 | 122,200 | — | — |
| 1993-01-22 | $32.25 | $50.72 | 174,600 | — | — |
| 1993-01-21 | $32.13 | $50.53 | 40,700 | — | — |
| 1993-01-20 | $32.13 | $50.53 | 23,000 | — | — |
| 1993-01-19 | $32.25 | $50.72 | 58,500 | — | — |
| 1993-01-18 | $32.13 | $50.53 | 58,100 | — | — |
| 1993-01-15 | $32.00 | $50.33 | 64,300 | — | — |
| 1993-01-14 | $31.63 | $49.74 | 44,700 | — | — |
| 1993-01-13 | $31.50 | $49.54 | 51,600 | — | — |
| 1993-01-12 | $31.50 | $49.54 | 72,200 | — | — |
| 1993-01-11 | $31.13 | $48.95 | 54,400 | — | — |
| 1993-01-08 | $30.75 | $48.36 | 120,500 | — | — |
| 1993-01-07 | $30.63 | $48.17 | 136,500 | — | — |
| 1993-01-06 | $31.00 | $48.76 | 1,250,100 | — | — |
| 1993-01-05 | $31.13 | $48.95 | 169,500 | — | — |
| 1993-01-04 | $31.88 | $50.13 | 174,500 | — | — |