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
- 1992-06-03 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 | $35.00 | $35.00 | 55,100 | — | — |
| 1993-12-30 | $34.50 | $34.50 | 77,000 | — | — |
| 1993-12-29 | $34.13 | $34.13 | 71,200 | — | — |
| 1993-12-28 | $32.38 | $32.38 | 58,400 | — | — |
| 1993-12-27 | $32.38 | $32.38 | 25,500 | — | — |
| 1993-12-23 | $32.25 | $32.25 | 157,700 | — | — |
| 1993-12-22 | $31.63 | $31.63 | 132,600 | — | — |
| 1993-12-21 | $31.25 | $31.25 | 41,700 | — | — |
| 1993-12-20 | $30.88 | $30.88 | 55,100 | — | — |
| 1993-12-17 | $30.75 | $30.75 | 75,600 | — | — |
| 1993-12-16 | $29.50 | $29.50 | 32,100 | — | — |
| 1993-12-15 | $29.25 | $29.25 | 28,000 | — | — |
| 1993-12-14 | $28.88 | $28.88 | 25,800 | — | — |
| 1993-12-13 | $28.88 | $28.88 | 14,600 | — | — |
| 1993-12-10 | $28.88 | $28.88 | 22,300 | — | — |
| 1993-12-09 | $29.13 | $29.13 | 83,800 | — | — |
| 1993-12-08 | $29.00 | $29.00 | 39,400 | — | — |
| 1993-12-07 | $29.00 | $29.00 | 100,200 | — | — |
| 1993-12-06 | $28.50 | $28.50 | 61,200 | — | — |
| 1993-12-03 | $28.50 | $28.50 | 37,000 | — | — |
| 1993-12-02 | $28.00 | $28.00 | 83,100 | — | — |
| 1993-12-01 | $29.25 | $29.25 | 45,500 | — | — |
| 1993-11-30 | $29.50 | $29.50 | 11,000 | — | — |
| 1993-11-29 | $29.50 | $29.50 | 7,500 | — | — |
| 1993-11-26 | $29.75 | $29.75 | 400 | — | — |
| 1993-11-24 | $29.63 | $29.63 | 7,200 | — | — |
| 1993-11-23 | $29.50 | $29.50 | 35,000 | — | — |
| 1993-11-22 | $29.50 | $29.50 | 51,000 | — | — |
| 1993-11-19 | $29.50 | $29.50 | 63,800 | — | — |
| 1993-11-18 | $30.25 | $30.25 | 56,500 | — | — |
| 1993-11-17 | $29.63 | $29.63 | 49,800 | — | — |
| 1993-11-16 | $29.00 | $29.00 | 159,100 | — | — |
| 1993-11-15 | $28.63 | $28.63 | 18,700 | — | — |
| 1993-11-12 | $28.88 | $28.88 | 76,400 | — | — |
| 1993-11-11 | $29.25 | $29.25 | 171,400 | — | — |
| 1993-11-10 | $30.13 | $30.13 | 87,000 | — | — |
| 1993-11-09 | $30.00 | $30.00 | 40,400 | — | — |
| 1993-11-08 | $29.88 | $29.88 | 27,600 | — | — |
| 1993-11-05 | $29.75 | $29.75 | 28,900 | — | — |
| 1993-11-04 | $29.88 | $29.88 | 14,800 | — | — |
| 1993-11-03 | $30.50 | $30.50 | 15,100 | — | — |
| 1993-11-02 | $31.13 | $31.13 | 14,500 | — | — |
| 1993-11-01 | $31.25 | $31.25 | 138,800 | — | — |
| 1993-10-29 | $32.00 | $32.00 | 368,300 | — | — |
| 1993-10-28 | $31.00 | $31.00 | 62,700 | — | — |
| 1993-10-27 | $29.25 | $29.25 | 31,500 | — | — |
| 1993-10-26 | $29.25 | $29.25 | 38,100 | — | — |
| 1993-10-25 | $30.00 | $30.00 | 23,500 | — | — |
| 1993-10-22 | $29.88 | $29.88 | 30,900 | — | — |
| 1993-10-21 | $30.00 | $30.00 | 18,500 | — | — |
| 1993-10-20 | $31.00 | $31.00 | 56,300 | — | — |
| 1993-10-19 | $31.00 | $31.00 | 25,500 | — | — |
| 1993-10-18 | $31.50 | $31.50 | 24,800 | — | — |
| 1993-10-15 | $31.75 | $31.75 | 122,800 | — | — |
| 1993-10-14 | $30.25 | $30.25 | 62,200 | — | — |
| 1993-10-13 | $29.00 | $29.00 | 190,700 | — | — |
| 1993-10-12 | $27.63 | $27.63 | 107,200 | — | — |
| 1993-10-11 | $26.13 | $26.13 | 68,200 | — | — |
| 1993-10-08 | $26.25 | $26.25 | 76,500 | — | — |
| 1993-10-07 | $26.38 | $26.38 | 44,000 | — | — |
| 1993-10-06 | $26.50 | $26.50 | 50,800 | — | — |
| 1993-10-05 | $26.75 | $26.75 | 32,300 | — | — |
| 1993-10-04 | $27.00 | $27.00 | 65,400 | — | — |
| 1993-10-01 | $26.88 | $26.88 | 34,300 | — | — |
| 1993-09-30 | $26.75 | $26.75 | 54,300 | — | — |
| 1993-09-29 | $26.75 | $26.75 | 35,300 | — | — |
| 1993-09-28 | $26.75 | $26.75 | 48,000 | — | — |
| 1993-09-27 | $27.00 | $27.00 | 35,300 | — | — |
| 1993-09-24 | $27.88 | $27.88 | 24,500 | — | — |
| 1993-09-23 | $28.00 | $28.00 | 1,500 | — | — |
| 1993-09-22 | $28.25 | $28.25 | 12,400 | — | — |
| 1993-09-21 | $28.13 | $28.13 | 6,100 | — | — |
| 1993-09-20 | $28.00 | $28.00 | 4,500 | — | — |
| 1993-09-17 | $27.50 | $27.50 | 12,700 | — | — |
| 1993-09-16 | $28.00 | $28.00 | 14,000 | — | — |
| 1993-09-15 | $27.75 | $27.75 | 24,700 | — | — |
| 1993-09-14 | $27.13 | $27.13 | 15,600 | — | — |
| 1993-09-13 | $27.50 | $27.50 | 6,600 | — | — |
| 1993-09-10 | $27.75 | $27.75 | 13,900 | — | — |
| 1993-09-09 | $27.13 | $27.13 | 5,200 | — | — |
| 1993-09-08 | $27.13 | $27.13 | 19,400 | — | — |
| 1993-09-07 | $28.13 | $28.13 | 31,000 | — | — |
| 1993-09-03 | $28.63 | $28.63 | 66,300 | — | — |
| 1993-09-02 | $28.38 | $28.38 | 21,400 | — | — |
| 1993-09-01 | $28.00 | $28.00 | 15,700 | — | — |
| 1993-08-31 | $27.50 | $27.50 | 42,100 | — | — |
| 1993-08-30 | $26.75 | $26.75 | 1,800 | — | — |
| 1993-08-27 | $26.50 | $26.50 | 12,800 | — | — |
| 1993-08-26 | $26.50 | $26.50 | 58,900 | — | — |
| 1993-08-25 | $25.50 | $25.50 | 40,700 | — | — |
| 1993-08-24 | $26.25 | $26.25 | 10,400 | — | — |
| 1993-08-23 | $26.38 | $26.38 | 37,800 | — | — |
| 1993-08-20 | $26.88 | $26.88 | 19,400 | — | — |
| 1993-08-19 | $26.75 | $26.75 | 6,900 | — | — |
| 1993-08-18 | $26.63 | $26.63 | 34,400 | — | — |
| 1993-08-17 | $26.63 | $26.63 | 34,500 | — | — |
| 1993-08-16 | $26.63 | $26.63 | 15,600 | — | — |
| 1993-08-13 | $26.88 | $26.88 | 24,900 | — | — |
| 1993-08-12 | $26.88 | $26.88 | 20,900 | — | — |
| 1993-08-11 | $26.63 | $26.63 | 61,700 | — | — |
| 1993-08-10 | $26.75 | $26.75 | 53,100 | — | — |
| 1993-08-09 | $27.13 | $27.13 | 7,600 | — | — |
| 1993-08-06 | $27.25 | $27.25 | 6,600 | — | — |
| 1993-08-05 | $27.00 | $27.00 | 42,000 | — | — |
| 1993-08-04 | $26.50 | $26.50 | 26,100 | — | — |
| 1993-08-03 | $26.25 | $26.25 | 22,400 | — | — |
| 1993-08-02 | $26.75 | $26.75 | 11,000 | — | — |
| 1993-07-30 | $26.88 | $26.88 | 11,400 | — | — |
| 1993-07-29 | $27.00 | $27.00 | 43,700 | — | — |
| 1993-07-28 | $27.00 | $27.00 | 27,100 | — | — |
| 1993-07-27 | $27.63 | $27.63 | 19,300 | — | — |
| 1993-07-26 | $27.88 | $27.88 | 17,400 | — | — |
| 1993-07-23 | $27.50 | $27.50 | 21,200 | — | — |
| 1993-07-22 | $27.63 | $27.63 | 31,700 | — | — |
| 1993-07-21 | $28.00 | $28.00 | 102,000 | — | — |
| 1993-07-20 | $27.38 | $27.38 | 51,900 | — | — |
| 1993-07-19 | $27.25 | $27.25 | 24,600 | — | — |
| 1993-07-16 | $27.00 | $27.00 | 42,200 | — | — |
| 1993-07-15 | $26.50 | $26.50 | 23,700 | — | — |
| 1993-07-14 | $26.38 | $26.38 | 26,400 | — | — |
| 1993-07-13 | $26.13 | $26.13 | 62,100 | — | — |
| 1993-07-12 | $26.00 | $26.00 | 42,000 | — | — |
| 1993-07-09 | $26.00 | $26.00 | 26,600 | — | — |
| 1993-07-08 | $25.88 | $25.88 | 48,900 | — | — |
| 1993-07-07 | $25.50 | $25.50 | 79,700 | — | — |
| 1993-07-06 | $25.25 | $25.25 | 150,900 | — | — |
| 1993-07-02 | $25.50 | $25.50 | 79,700 | — | — |
| 1993-07-01 | $25.13 | $25.13 | 57,300 | — | — |
| 1993-06-30 | $24.75 | $24.75 | 77,100 | — | — |
| 1993-06-29 | $24.38 | $24.38 | 80,600 | — | — |
| 1993-06-28 | $24.88 | $24.88 | 77,400 | — | — |
| 1993-06-25 | $24.88 | $24.88 | 206,600 | — | — |
| 1993-06-24 | $25.00 | $25.00 | 659,000 | — | — |
| 1993-06-23 | $24.75 | $24.75 | 15,000 | — | — |
| 1993-06-22 | $24.38 | $24.38 | 18,200 | — | — |
| 1993-06-21 | $23.50 | $23.50 | 19,200 | — | — |
| 1993-06-18 | $23.25 | $23.25 | 11,100 | — | — |
| 1993-06-17 | $23.38 | $23.38 | 10,600 | — | — |
| 1993-06-16 | $23.38 | $23.38 | 19,400 | — | — |
| 1993-06-15 | $23.25 | $23.25 | 3,600 | — | — |
| 1993-06-14 | $23.38 | $23.38 | 8,800 | — | — |
| 1993-06-11 | $23.38 | $23.38 | 31,800 | — | — |
| 1993-06-10 | $23.63 | $23.63 | 26,000 | — | — |
| 1993-06-09 | $23.63 | $23.63 | 16,700 | — | — |
| 1993-06-08 | $23.75 | $23.75 | 58,400 | — | — |
| 1993-06-07 | $23.88 | $23.88 | 14,000 | — | — |
| 1993-06-04 | $24.13 | $24.13 | 4,200 | — | — |
| 1993-06-03 | $24.00 | $24.00 | 6,400 | — | — |
| 1993-06-02 | $24.13 | $24.13 | 12,000 | — | — |
| 1993-06-01 | $23.63 | $23.63 | 27,300 | — | — |
| 1993-05-28 | $24.50 | $24.50 | 25,800 | — | — |
| 1993-05-27 | $24.50 | $24.50 | 15,500 | — | — |
| 1993-05-26 | $25.00 | $25.00 | 12,900 | — | — |
| 1993-05-25 | $24.50 | $24.50 | 23,100 | — | — |
| 1993-05-24 | $24.25 | $24.25 | 13,600 | — | — |
| 1993-05-21 | $24.63 | $24.63 | 32,600 | — | — |
| 1993-05-20 | $24.25 | $24.25 | 14,400 | — | — |
| 1993-05-19 | $24.13 | $24.13 | 3,600 | — | — |
| 1993-05-18 | $24.38 | $24.38 | 49,600 | — | — |
| 1993-05-17 | $24.38 | $24.38 | 10,900 | — | — |
| 1993-05-14 | $24.25 | $24.25 | 3,100 | — | — |
| 1993-05-13 | $23.88 | $23.88 | 9,200 | — | — |
| 1993-05-12 | $23.88 | $23.88 | 5,000 | — | — |
| 1993-05-11 | $24.00 | $24.00 | 21,600 | — | — |
| 1993-05-10 | $23.88 | $23.88 | 7,000 | — | — |
| 1993-05-07 | $24.00 | $24.00 | 16,900 | — | — |
| 1993-05-06 | $23.38 | $23.38 | 41,200 | — | — |
| 1993-05-05 | $23.00 | $23.00 | 33,400 | — | — |
| 1993-05-04 | $22.88 | $22.88 | 32,200 | — | — |
| 1993-05-03 | $23.13 | $23.13 | 85,500 | — | — |
| 1993-04-30 | $22.75 | $22.75 | 22,200 | — | — |
| 1993-04-29 | $22.50 | $22.50 | 25,800 | — | — |
| 1993-04-28 | $22.88 | $22.88 | 42,700 | — | — |
| 1993-04-27 | $23.25 | $23.25 | 25,100 | — | — |
| 1993-04-26 | $23.38 | $23.38 | 37,800 | — | — |
| 1993-04-23 | $23.75 | $23.75 | 11,200 | — | — |
| 1993-04-22 | $23.75 | $23.75 | 9,400 | — | — |
| 1993-04-21 | $24.00 | $24.00 | 19,300 | — | — |
| 1993-04-20 | $24.00 | $24.00 | 66,200 | — | — |
| 1993-04-19 | $24.00 | $24.00 | 50,400 | — | — |
| 1993-04-16 | $23.25 | $23.25 | 10,100 | — | — |
| 1993-04-15 | $23.25 | $23.25 | 14,400 | — | — |
| 1993-04-14 | $23.25 | $23.25 | 5,900 | — | — |
| 1993-04-13 | $23.13 | $23.13 | 31,300 | — | — |
| 1993-04-12 | $22.88 | $22.88 | 35,800 | — | — |
| 1993-04-08 | $23.13 | $23.13 | 6,500 | — | — |
| 1993-04-07 | $23.63 | $23.63 | 9,600 | — | — |
| 1993-04-06 | $23.75 | $23.75 | 3,500 | — | — |
| 1993-04-05 | $23.75 | $23.75 | 10,200 | — | — |
| 1993-04-02 | $23.75 | $23.75 | 27,400 | — | — |
| 1993-04-01 | $23.75 | $23.75 | 3,300 | — | — |
| 1993-03-31 | $23.75 | $23.75 | 57,400 | — | — |
| 1993-03-30 | $23.38 | $23.38 | 97,000 | — | — |
| 1993-03-29 | $23.00 | $23.00 | 54,400 | — | — |
| 1993-03-26 | $23.38 | $23.38 | 2,100 | — | — |
| 1993-03-25 | $23.50 | $23.50 | 7,600 | — | — |
| 1993-03-24 | $23.50 | $23.50 | 25,100 | — | — |
| 1993-03-23 | $23.63 | $23.63 | 15,800 | — | — |
| 1993-03-22 | $24.50 | $24.50 | 8,000 | — | — |
| 1993-03-19 | $25.00 | $25.00 | 27,100 | — | — |
| 1993-03-18 | $23.63 | $23.63 | 29,300 | — | — |
| 1993-03-17 | $23.25 | $23.25 | 8,200 | — | — |
| 1993-03-16 | $23.25 | $23.25 | 4,200 | — | — |
| 1993-03-15 | $23.38 | $23.38 | 6,800 | — | — |
| 1993-03-12 | $23.13 | $23.13 | 15,100 | — | — |
| 1993-03-11 | $23.63 | $23.63 | 19,700 | — | — |
| 1993-03-10 | $22.75 | $22.75 | 15,700 | — | — |
| 1993-03-09 | $23.13 | $23.13 | 39,100 | — | — |
| 1993-03-08 | $22.00 | $22.00 | 36,200 | — | — |
| 1993-03-05 | $21.63 | $21.63 | 28,900 | — | — |
| 1993-03-04 | $21.63 | $21.63 | 27,200 | — | — |
| 1993-03-03 | $21.50 | $21.50 | 9,700 | — | — |
| 1993-03-02 | $21.38 | $21.38 | 32,200 | — | — |
| 1993-03-01 | $21.00 | $21.00 | 17,400 | — | — |
| 1993-02-26 | $20.50 | $20.50 | 42,100 | — | — |
| 1993-02-25 | $20.63 | $20.63 | 4,700 | — | — |
| 1993-02-24 | $20.38 | $20.38 | 28,300 | — | — |
| 1993-02-23 | $20.38 | $20.38 | 37,000 | — | — |
| 1993-02-22 | $20.25 | $20.25 | 41,900 | — | — |
| 1993-02-19 | $20.13 | $20.13 | 23,600 | — | — |
| 1993-02-18 | $20.00 | $20.00 | 10,300 | — | — |
| 1993-02-17 | $20.00 | $20.00 | 47,200 | — | — |
| 1993-02-16 | $20.63 | $20.63 | 56,400 | — | — |
| 1993-02-12 | $21.00 | $21.00 | 16,400 | — | — |
| 1993-02-11 | $20.63 | $20.63 | 53,600 | — | — |
| 1993-02-10 | $20.00 | $20.00 | 13,400 | — | — |
| 1993-02-09 | $19.88 | $19.88 | 13,100 | — | — |
| 1993-02-08 | $19.50 | $19.50 | 17,300 | — | — |
| 1993-02-05 | $19.75 | $19.75 | 21,900 | — | — |
| 1993-02-04 | $20.25 | $20.25 | 19,200 | — | — |
| 1993-02-03 | $20.25 | $20.25 | 34,500 | — | — |
| 1993-02-02 | $20.63 | $20.63 | 18,100 | — | — |
| 1993-02-01 | $20.38 | $20.38 | 15,000 | — | — |
| 1993-01-29 | $20.63 | $20.63 | 12,000 | — | — |
| 1993-01-28 | $20.38 | $20.38 | 26,900 | — | — |
| 1993-01-27 | $20.75 | $20.75 | 15,700 | — | — |
| 1993-01-26 | $20.50 | $20.50 | 5,900 | — | — |
| 1993-01-25 | $20.38 | $20.38 | 40,000 | — | — |
| 1993-01-22 | $20.25 | $20.25 | 42,100 | — | — |
| 1993-01-21 | $20.25 | $20.25 | 25,300 | — | — |
| 1993-01-20 | $20.25 | $20.25 | 34,100 | — | — |
| 1993-01-19 | $19.13 | $19.13 | 1,100 | — | — |
| 1993-01-18 | $19.25 | $19.25 | 11,800 | — | — |
| 1993-01-15 | $19.88 | $19.88 | 15,700 | — | — |
| 1993-01-14 | $19.88 | $19.88 | 2,200 | — | — |
| 1993-01-13 | $19.88 | $19.88 | 1,200 | — | — |
| 1993-01-12 | $19.88 | $19.88 | 2,700 | — | — |
| 1993-01-11 | $19.88 | $19.88 | 7,100 | — | — |
| 1993-01-08 | $19.88 | $19.88 | 17,500 | — | — |
| 1993-01-07 | $20.25 | $20.25 | 14,600 | — | — |
| 1993-01-06 | $20.00 | $20.00 | 16,000 | — | — |
| 1993-01-05 | $19.63 | $19.63 | 3,700 | — | — |
| 1993-01-04 | $20.00 | $20.00 | 82,800 | — | — |