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 | $41.88 | $98.66 | 1,705,938 | — | — |
| 1993-12-30 | $42.28 | $99.60 | 2,140,873 | — | — |
| 1993-12-29 | $42.53 | $100.19 | 2,091,295 | — | — |
| 1993-12-28 | $42.53 | $100.19 | 2,494,680 | — | — |
| 1993-12-27 | $42.63 | $100.43 | 1,505,372 | — | — |
| 1993-12-23 | $42.38 | $99.16 | 3,353,033 | — | — |
| 1993-12-22 | $42.08 | $98.46 | 2,233,769 | — | — |
| 1993-12-21 | $42.08 | $98.46 | 3,130,182 | — | — |
| 1993-12-20 | $41.63 | $97.41 | 2,461,128 | — | — |
| 1993-12-17 | $41.98 | $98.23 | 6,803,219 | — | — |
| 1993-12-16 | $41.33 | $96.71 | 3,515,539 | — | — |
| 1993-12-15 | $41.28 | $96.59 | 5,020,911 | — | — |
| 1993-12-14 | $40.89 | $95.66 | 3,359,543 | — | — |
| 1993-12-13 | $40.34 | $94.37 | 2,184,191 | — | — |
| 1993-12-10 | $40.59 | $94.96 | 2,617,123 | — | — |
| 1993-12-09 | $40.34 | $94.37 | 3,907,907 | — | — |
| 1993-12-08 | $40.09 | $93.79 | 1,970,104 | — | — |
| 1993-12-07 | $39.84 | $93.20 | 2,111,577 | — | — |
| 1993-12-06 | $40.09 | $93.79 | 1,922,779 | — | — |
| 1993-12-03 | $39.99 | $93.55 | 3,435,413 | — | — |
| 1993-12-02 | $39.94 | $93.44 | 2,714,777 | — | — |
| 1993-12-01 | $39.39 | $92.15 | 2,114,832 | — | — |
| 1993-11-30 | $39.29 | $91.92 | 1,545,185 | — | — |
| 1993-11-29 | $39.09 | $91.45 | 2,104,315 | — | — |
| 1993-11-26 | $39.34 | $92.04 | 739,665 | — | — |
| 1993-11-24 | $39.04 | $91.33 | 1,719,960 | — | — |
| 1993-11-23 | $39.34 | $92.04 | 3,537,323 | — | — |
| 1993-11-22 | $39.24 | $91.80 | 4,822,849 | — | — |
| 1993-11-19 | $39.24 | $91.80 | 3,879,863 | — | — |
| 1993-11-18 | $38.94 | $91.10 | 2,718,283 | — | — |
| 1993-11-17 | $38.59 | $90.28 | 2,623,884 | — | — |
| 1993-11-16 | $38.54 | $90.17 | 2,752,336 | — | — |
| 1993-11-15 | $37.64 | $88.06 | 2,574,056 | — | — |
| 1993-11-12 | $37.49 | $87.71 | 3,644,492 | — | — |
| 1993-11-11 | $37.49 | $87.71 | 2,167,415 | — | — |
| 1993-11-10 | $37.79 | $88.41 | 2,050,731 | — | — |
| 1993-11-09 | $37.74 | $88.30 | 289,206 | — | — |
| 1993-11-08 | $37.44 | $87.60 | 2,078,024 | — | — |
| 1993-11-05 | $37.59 | $87.95 | 3,455,444 | — | — |
| 1993-11-04 | $37.44 | $87.60 | 3,285,426 | — | — |
| 1993-11-03 | $38.49 | $90.05 | 2,543,007 | — | — |
| 1993-11-02 | $38.79 | $90.75 | 2,385,258 | — | — |
| 1993-11-01 | $38.94 | $91.10 | 1,659,615 | — | — |
| 1993-10-29 | $38.74 | $90.63 | 1,772,292 | — | — |
| 1993-10-28 | $38.69 | $90.52 | 2,094,550 | — | — |
| 1993-10-27 | $38.89 | $90.98 | 1,389,189 | — | — |
| 1993-10-26 | $38.49 | $90.05 | 1,814,108 | — | — |
| 1993-10-25 | $38.24 | $89.47 | 2,086,037 | — | — |
| 1993-10-22 | $38.34 | $89.70 | 2,892,808 | — | — |
| 1993-10-21 | $38.89 | $90.98 | 1,516,890 | — | — |
| 1993-10-20 | $39.24 | $91.80 | 1,151,564 | — | — |
| 1993-10-19 | $39.19 | $91.69 | 1,944,814 | — | — |
| 1993-10-18 | $39.14 | $91.57 | 1,786,815 | — | — |
| 1993-10-15 | $39.34 | $92.04 | 4,620,780 | — | — |
| 1993-10-14 | $38.54 | $90.17 | 2,278,340 | — | — |
| 1993-10-13 | $38.39 | $89.82 | 1,569,974 | — | — |
| 1993-10-12 | $38.14 | $89.23 | 2,770,114 | — | — |
| 1993-10-11 | $38.54 | $90.17 | 1,186,119 | — | — |
| 1993-10-08 | $38.34 | $89.70 | 1,527,156 | — | — |
| 1993-10-07 | $38.19 | $89.35 | 1,683,402 | — | — |
| 1993-10-06 | $38.14 | $89.23 | 1,910,510 | — | — |
| 1993-10-05 | $38.19 | $89.35 | 1,498,110 | — | — |
| 1993-10-04 | $38.44 | $89.93 | 1,692,166 | — | — |
| 1993-10-01 | $38.29 | $89.58 | 1,372,162 | — | — |
| 1993-09-30 | $38.29 | $89.58 | 1,645,593 | — | — |
| 1993-09-29 | $38.09 | $89.12 | 1,541,679 | — | — |
| 1993-09-28 | $38.29 | $89.58 | 1,608,034 | — | — |
| 1993-09-27 | $38.54 | $90.17 | 2,115,333 | — | — |
| 1993-09-24 | $37.89 | $88.65 | 2,767,861 | — | — |
| 1993-09-23 | $38.44 | $89.93 | 1,736,486 | — | — |
| 1993-09-22 | $38.54 | $90.17 | 2,411,299 | — | — |
| 1993-09-21 | $38.49 | $90.05 | 2,240,029 | — | — |
| 1993-09-20 | $38.84 | $90.87 | 1,443,775 | — | — |
| 1993-09-17 | $39.44 | $91.68 | 7,150,766 | — | — |
| 1993-09-16 | $39.24 | $91.22 | 1,966,348 | — | — |
| 1993-09-15 | $39.19 | $91.10 | 3,228,837 | — | — |
| 1993-09-14 | $39.14 | $90.98 | 2,816,187 | — | — |
| 1993-09-13 | $38.64 | $89.82 | 2,452,113 | — | — |
| 1993-09-10 | $38.59 | $89.71 | 2,176,179 | — | — |
| 1993-09-09 | $38.29 | $89.01 | 1,919,524 | — | — |
| 1993-09-08 | $38.44 | $89.36 | 2,914,342 | — | — |
| 1993-09-07 | $38.74 | $90.06 | 1,900,745 | — | — |
| 1993-09-03 | $38.84 | $90.29 | 2,185,193 | — | — |
| 1993-09-02 | $38.94 | $90.52 | 1,561,460 | — | — |
| 1993-09-01 | $39.19 | $91.10 | 2,241,782 | — | — |
| 1993-08-31 | $39.24 | $91.22 | 1,703,183 | — | — |
| 1993-08-30 | $39.34 | $91.45 | 1,426,247 | — | — |
| 1993-08-27 | $39.14 | $90.98 | 1,274,258 | — | — |
| 1993-08-26 | $39.44 | $91.68 | 2,075,270 | — | — |
| 1993-08-25 | $39.44 | $91.68 | 2,174,927 | — | — |
| 1993-08-24 | $39.39 | $91.56 | 1,714,451 | — | — |
| 1993-08-23 | $39.04 | $90.75 | 1,978,868 | — | — |
| 1993-08-20 | $39.39 | $91.56 | 4,229,163 | — | — |
| 1993-08-19 | $38.59 | $89.71 | 3,135,690 | — | — |
| 1993-08-18 | $38.79 | $90.17 | 2,123,095 | — | — |
| 1993-08-17 | $38.74 | $90.06 | 2,226,258 | — | — |
| 1993-08-16 | $39.04 | $90.75 | 1,677,894 | — | — |
| 1993-08-13 | $38.89 | $90.40 | 2,253,801 | — | — |
| 1993-08-12 | $39.19 | $91.10 | 2,017,178 | — | — |
| 1993-08-11 | $39.44 | $91.68 | 1,356,387 | — | — |
| 1993-08-10 | $39.54 | $91.91 | 1,255,728 | — | — |
| 1993-08-09 | $39.69 | $92.26 | 2,353,708 | — | — |
| 1993-08-06 | $39.69 | $92.26 | 1,644,842 | — | — |
| 1993-08-05 | $39.74 | $92.38 | 1,713,700 | — | — |
| 1993-08-04 | $39.24 | $91.22 | 2,103,815 | — | — |
| 1993-08-03 | $39.39 | $91.56 | 2,099,808 | — | — |
| 1993-08-02 | $39.54 | $91.91 | 1,644,341 | — | — |
| 1993-07-30 | $39.34 | $91.45 | 2,385,508 | — | — |
| 1993-07-29 | $39.44 | $91.68 | 2,972,183 | — | — |
| 1993-07-28 | $39.04 | $90.75 | 1,809,100 | — | — |
| 1993-07-27 | $39.24 | $91.22 | 1,655,108 | — | — |
| 1993-07-26 | $39.44 | $91.68 | 2,013,422 | — | — |
| 1993-07-23 | $39.04 | $90.75 | 2,922,104 | — | — |
| 1993-07-22 | $39.14 | $90.98 | 1,978,617 | — | — |
| 1993-07-21 | $39.54 | $91.91 | 1,899,743 | — | — |
| 1993-07-20 | $39.59 | $92.03 | 3,099,634 | — | — |
| 1993-07-19 | $39.74 | $92.38 | 2,465,384 | — | — |
| 1993-07-16 | $39.89 | $92.72 | 6,353,761 | — | — |
| 1993-07-15 | $39.49 | $91.80 | 2,585,824 | — | — |
| 1993-07-14 | $39.39 | $91.56 | 3,442,424 | — | — |
| 1993-07-13 | $39.14 | $90.98 | 3,218,571 | — | — |
| 1993-07-12 | $38.89 | $90.40 | 1,174,350 | — | — |
| 1993-07-09 | $38.74 | $90.06 | 2,077,022 | — | — |
| 1993-07-08 | $38.74 | $90.06 | 3,529,811 | — | — |
| 1993-07-07 | $37.79 | $87.85 | 1,943,562 | — | — |
| 1993-07-06 | $37.79 | $87.85 | 2,249,544 | — | — |
| 1993-07-02 | $38.19 | $88.78 | 3,490,750 | — | — |
| 1993-07-01 | $37.99 | $88.31 | 2,295,366 | — | — |
| 1993-06-30 | $38.24 | $88.90 | 2,648,423 | — | — |
| 1993-06-29 | $38.19 | $88.78 | 2,302,127 | — | — |
| 1993-06-28 | $38.09 | $88.55 | 2,084,033 | — | — |
| 1993-06-25 | $37.84 | $87.97 | 1,780,555 | — | — |
| 1993-06-24 | $38.14 | $88.66 | 2,328,669 | — | — |
| 1993-06-23 | $38.34 | $89.13 | 3,672,035 | — | — |
| 1993-06-22 | $37.94 | $88.20 | 3,084,860 | — | — |
| 1993-06-21 | $38.04 | $88.43 | 2,499,688 | — | — |
| 1993-06-18 | $37.89 | $88.08 | 5,611,591 | — | — |
| 1993-06-17 | $38.04 | $88.43 | 2,554,775 | — | — |
| 1993-06-16 | $38.09 | $88.55 | 2,924,608 | — | — |
| 1993-06-15 | $37.59 | $87.39 | 2,683,979 | — | — |
| 1993-06-14 | $37.09 | $86.23 | 1,961,841 | — | — |
| 1993-06-11 | $37.64 | $87.50 | 2,698,251 | — | — |
| 1993-06-10 | $37.29 | $86.69 | 2,006,662 | — | — |
| 1993-06-09 | $37.29 | $86.69 | 1,985,628 | — | — |
| 1993-06-08 | $37.29 | $86.69 | 2,909,584 | — | — |
| 1993-06-07 | $37.39 | $86.92 | 2,089,292 | — | — |
| 1993-06-04 | $37.49 | $87.15 | 1,352,381 | — | — |
| 1993-06-03 | $37.59 | $87.39 | 1,630,819 | — | — |
| 1993-06-02 | $37.54 | $87.27 | 2,436,839 | — | — |
| 1993-06-01 | $37.54 | $86.69 | 2,270,077 | — | — |
| 1993-05-28 | $37.04 | $85.53 | 1,839,899 | — | — |
| 1993-05-27 | $37.49 | $86.57 | 3,569,123 | — | — |
| 1993-05-26 | $37.14 | $85.76 | 2,607,608 | — | — |
| 1993-05-25 | $36.84 | $85.07 | 1,689,412 | — | — |
| 1993-05-24 | $37.04 | $85.53 | 1,967,099 | — | — |
| 1993-05-21 | $36.79 | $84.96 | 3,051,558 | — | — |
| 1993-05-20 | $37.14 | $85.76 | 2,629,393 | — | — |
| 1993-05-19 | $37.24 | $85.99 | 3,585,399 | — | — |
| 1993-05-18 | $36.84 | $85.07 | 2,192,454 | — | — |
| 1993-05-17 | $37.39 | $86.34 | 1,597,767 | — | — |
| 1993-05-14 | $37.24 | $85.99 | 2,237,025 | — | — |
| 1993-05-13 | $36.84 | $85.07 | 2,991,964 | — | — |
| 1993-05-12 | $37.29 | $86.11 | 3,456,947 | — | — |
| 1993-05-11 | $37.14 | $85.76 | 2,154,394 | — | — |
| 1993-05-10 | $37.59 | $86.80 | 3,370,811 | — | — |
| 1993-05-07 | $37.64 | $86.92 | 2,207,228 | — | — |
| 1993-05-06 | $37.34 | $86.22 | 3,967,751 | — | — |
| 1993-05-05 | $36.84 | $85.07 | 5,171,899 | — | — |
| 1993-05-04 | $35.84 | $82.77 | 2,476,902 | — | — |
| 1993-05-03 | $36.29 | $83.80 | 2,016,928 | — | — |
| 1993-04-30 | $36.19 | $83.57 | 2,225,256 | — | — |
| 1993-04-29 | $36.59 | $84.50 | 2,935,876 | — | — |
| 1993-04-28 | $36.09 | $83.34 | 2,804,669 | — | — |
| 1993-04-27 | $36.94 | $85.30 | 2,731,303 | — | — |
| 1993-04-26 | $36.74 | $84.84 | 2,155,146 | — | — |
| 1993-04-23 | $37.19 | $85.88 | 3,063,577 | — | — |
| 1993-04-22 | $36.84 | $85.07 | 2,999,225 | — | — |
| 1993-04-21 | $37.09 | $85.65 | 2,571,051 | — | — |
| 1993-04-20 | $37.69 | $87.03 | 2,315,899 | — | — |
| 1993-04-19 | $37.94 | $87.61 | 2,090,794 | — | — |
| 1993-04-16 | $38.04 | $87.84 | 4,955,808 | — | — |
| 1993-04-15 | $38.19 | $88.18 | 2,871,274 | — | — |
| 1993-04-14 | $37.69 | $87.03 | 3,095,627 | — | — |
| 1993-04-13 | $37.19 | $85.88 | 4,398,931 | — | — |
| 1993-04-12 | $37.24 | $85.99 | 3,049,304 | — | — |
| 1993-04-08 | $36.74 | $84.84 | 2,283,348 | — | — |
| 1993-04-07 | $36.64 | $84.61 | 2,744,574 | — | — |
| 1993-04-06 | $36.49 | $84.26 | 3,426,899 | — | — |
| 1993-04-05 | $35.74 | $82.54 | 1,938,053 | — | — |
| 1993-04-02 | $35.54 | $82.07 | 4,501,592 | — | — |
| 1993-04-01 | $35.79 | $82.65 | 1,770,039 | — | — |
| 1993-03-31 | $35.59 | $82.19 | 2,227,259 | — | — |
| 1993-03-30 | $36.29 | $83.80 | 1,939,055 | — | — |
| 1993-03-29 | $36.04 | $83.23 | 2,248,292 | — | — |
| 1993-03-26 | $35.84 | $82.77 | 2,033,454 | — | — |
| 1993-03-25 | $35.99 | $83.11 | 3,206,552 | — | — |
| 1993-03-24 | $35.89 | $82.88 | 4,115,484 | — | — |
| 1993-03-23 | $35.19 | $81.27 | 2,219,747 | — | — |
| 1993-03-22 | $35.49 | $81.96 | 3,028,021 | — | — |
| 1993-03-19 | $35.39 | $81.73 | 5,507,427 | — | — |
| 1993-03-18 | $35.29 | $81.50 | 3,666,276 | — | — |
| 1993-03-17 | $34.80 | $80.35 | 2,052,484 | — | — |
| 1993-03-16 | $34.70 | $80.11 | 1,333,852 | — | — |
| 1993-03-15 | $34.50 | $79.65 | 1,375,667 | — | — |
| 1993-03-12 | $34.55 | $79.77 | 3,181,513 | — | — |
| 1993-03-11 | $34.94 | $80.69 | 2,240,780 | — | — |
| 1993-03-10 | $35.04 | $80.92 | 2,030,199 | — | — |
| 1993-03-09 | $34.85 | $80.46 | 3,015,501 | — | — |
| 1993-03-08 | $34.94 | $80.69 | 3,803,493 | — | — |
| 1993-03-05 | $34.25 | $79.08 | 3,235,347 | — | — |
| 1993-03-04 | $33.95 | $78.39 | 1,643,339 | — | — |
| 1993-03-03 | $34.20 | $78.96 | 2,840,726 | — | — |
| 1993-03-02 | $34.15 | $78.27 | 3,608,686 | — | — |
| 1993-03-01 | $33.30 | $76.32 | 2,526,981 | — | — |
| 1993-02-26 | $33.60 | $77.01 | 2,941,885 | — | — |
| 1993-02-25 | $33.75 | $77.35 | 2,109,073 | — | — |
| 1993-02-24 | $33.60 | $77.01 | 2,540,753 | — | — |
| 1993-02-23 | $33.35 | $76.44 | 3,703,335 | — | — |
| 1993-02-22 | $33.20 | $76.09 | 3,333,502 | — | — |
| 1993-02-19 | $32.85 | $75.29 | 4,485,567 | — | — |
| 1993-02-18 | $32.70 | $74.95 | 6,123,147 | — | — |
| 1993-02-17 | $32.95 | $75.52 | 3,908,408 | — | — |
| 1993-02-16 | $33.15 | $75.98 | 4,870,924 | — | — |
| 1993-02-12 | $33.95 | $77.81 | 1,843,655 | — | — |
| 1993-02-11 | $34.50 | $79.07 | 2,108,823 | — | — |
| 1993-02-10 | $34.65 | $79.41 | 2,603,852 | — | — |
| 1993-02-09 | $34.60 | $79.30 | 2,332,926 | — | — |
| 1993-02-08 | $34.65 | $79.41 | 3,275,160 | — | — |
| 1993-02-05 | $34.70 | $79.52 | 3,426,148 | — | — |
| 1993-02-04 | $34.60 | $79.30 | 1,956,082 | — | — |
| 1993-02-03 | $34.40 | $78.84 | 2,210,483 | — | — |
| 1993-02-02 | $33.95 | $77.81 | 2,960,665 | — | — |
| 1993-02-01 | $34.45 | $78.95 | 1,703,183 | — | — |
| 1993-01-29 | $34.40 | $78.84 | 2,501,692 | — | — |
| 1993-01-28 | $34.15 | $78.27 | 2,483,413 | — | — |
| 1993-01-27 | $33.80 | $77.47 | 2,074,518 | — | — |
| 1993-01-26 | $34.00 | $77.92 | 2,969,679 | — | — |
| 1993-01-25 | $33.95 | $77.81 | 2,270,327 | — | — |
| 1993-01-22 | $33.70 | $77.24 | 3,285,927 | — | — |
| 1993-01-21 | $33.35 | $76.44 | 2,728,549 | — | — |
| 1993-01-20 | $33.00 | $75.63 | 3,774,196 | — | — |
| 1993-01-19 | $33.60 | $77.01 | 2,141,374 | — | — |
| 1993-01-18 | $33.80 | $77.47 | 1,391,442 | — | — |
| 1993-01-15 | $33.80 | $77.47 | 4,646,320 | — | — |
| 1993-01-14 | $33.90 | $77.69 | 3,052,059 | — | — |
| 1993-01-13 | $33.85 | $77.58 | 2,402,035 | — | — |
| 1993-01-12 | $34.00 | $77.92 | 1,820,118 | — | — |
| 1993-01-11 | $33.95 | $77.81 | 1,936,050 | — | — |
| 1993-01-08 | $34.25 | $78.49 | 3,063,076 | — | — |
| 1993-01-07 | $34.30 | $78.61 | 3,292,187 | — | — |
| 1993-01-06 | $34.40 | $78.84 | 2,572,303 | — | — |
| 1993-01-05 | $34.55 | $79.18 | 2,847,987 | — | — |
| 1993-01-04 | $34.15 | $78.27 | 1,887,975 | — | — |