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 | $45.75 | $145.21 | 265,200 | — | — |
| 1993-12-30 | $45.50 | $144.42 | 129,600 | — | — |
| 1993-12-29 | $45.63 | $144.82 | 284,600 | — | — |
| 1993-12-28 | $45.75 | $145.21 | 183,200 | — | — |
| 1993-12-27 | $45.25 | $143.63 | 283,200 | — | — |
| 1993-12-23 | $44.75 | $142.04 | 263,100 | — | — |
| 1993-12-22 | $44.50 | $141.25 | 253,800 | — | — |
| 1993-12-21 | $43.88 | $139.26 | 321,400 | — | — |
| 1993-12-20 | $44.00 | $139.66 | 436,100 | — | — |
| 1993-12-17 | $43.38 | $137.67 | 703,600 | — | — |
| 1993-12-16 | $43.63 | $138.47 | 499,900 | — | — |
| 1993-12-15 | $44.00 | $139.66 | 1,011,800 | — | — |
| 1993-12-14 | $46.25 | $146.80 | 424,500 | — | — |
| 1993-12-13 | $47.00 | $149.18 | 375,900 | — | — |
| 1993-12-10 | $47.00 | $149.18 | 373,600 | — | — |
| 1993-12-09 | $46.38 | $147.20 | 468,100 | — | — |
| 1993-12-08 | $46.13 | $146.40 | 570,300 | — | — |
| 1993-12-07 | $46.25 | $146.80 | 749,700 | — | — |
| 1993-12-06 | $45.88 | $145.61 | 541,600 | — | — |
| 1993-12-03 | $45.38 | $144.02 | 662,200 | — | — |
| 1993-12-02 | $45.50 | $144.42 | 924,400 | — | — |
| 1993-12-01 | $45.38 | $144.02 | 886,400 | — | — |
| 1993-11-30 | $44.50 | $141.25 | 962,500 | — | — |
| 1993-11-29 | $42.38 | $134.50 | 342,400 | — | — |
| 1993-11-26 | $41.75 | $132.52 | 114,000 | — | — |
| 1993-11-24 | $41.75 | $132.52 | 512,000 | — | — |
| 1993-11-23 | $41.50 | $131.72 | 438,900 | — | — |
| 1993-11-22 | $40.88 | $129.74 | 396,400 | — | — |
| 1993-11-19 | $41.75 | $132.52 | 491,200 | — | — |
| 1993-11-18 | $42.13 | $133.71 | 523,700 | — | — |
| 1993-11-17 | $41.00 | $130.14 | 506,500 | — | — |
| 1993-11-16 | $41.75 | $132.52 | 473,800 | — | — |
| 1993-11-15 | $41.50 | $131.72 | 513,300 | — | — |
| 1993-11-12 | $42.63 | $135.29 | 482,000 | — | — |
| 1993-11-11 | $42.50 | $134.90 | 517,800 | — | — |
| 1993-11-10 | $43.50 | $138.07 | 512,300 | — | — |
| 1993-11-09 | $42.75 | $135.69 | 432,900 | — | — |
| 1993-11-08 | $43.88 | $138.79 | 385,200 | — | — |
| 1993-11-05 | $43.25 | $136.81 | 433,700 | — | — |
| 1993-11-04 | $43.75 | $138.39 | 395,600 | — | — |
| 1993-11-03 | $44.38 | $140.37 | 490,800 | — | — |
| 1993-11-02 | $45.38 | $143.53 | 388,200 | — | — |
| 1993-11-01 | $45.13 | $142.74 | 461,800 | — | — |
| 1993-10-29 | $44.75 | $141.55 | 197,000 | — | — |
| 1993-10-28 | $44.75 | $141.55 | 514,500 | — | — |
| 1993-10-27 | $44.88 | $141.95 | 332,300 | — | — |
| 1993-10-26 | $44.88 | $141.95 | 357,800 | — | — |
| 1993-10-25 | $45.38 | $143.53 | 493,300 | — | — |
| 1993-10-22 | $44.50 | $140.76 | 416,500 | — | — |
| 1993-10-21 | $45.25 | $143.14 | 413,400 | — | — |
| 1993-10-20 | $45.13 | $142.74 | 229,900 | — | — |
| 1993-10-19 | $45.63 | $144.32 | 344,100 | — | — |
| 1993-10-18 | $45.13 | $142.74 | 439,400 | — | — |
| 1993-10-15 | $45.88 | $145.11 | 669,000 | — | — |
| 1993-10-14 | $45.63 | $144.32 | 722,600 | — | — |
| 1993-10-13 | $46.75 | $147.88 | 311,600 | — | — |
| 1993-10-12 | $46.13 | $145.90 | 442,200 | — | — |
| 1993-10-11 | $46.13 | $145.90 | 126,300 | — | — |
| 1993-10-08 | $46.25 | $146.30 | 600,600 | — | — |
| 1993-10-07 | $46.75 | $147.88 | 620,900 | — | — |
| 1993-10-06 | $46.50 | $147.09 | 885,700 | — | — |
| 1993-10-05 | $45.38 | $143.53 | 449,800 | — | — |
| 1993-10-04 | $44.63 | $141.16 | 204,600 | — | — |
| 1993-10-01 | $44.38 | $140.37 | 269,800 | — | — |
| 1993-09-30 | $43.63 | $137.99 | 233,000 | — | — |
| 1993-09-29 | $44.25 | $139.97 | 206,000 | — | — |
| 1993-09-28 | $44.38 | $140.37 | 203,700 | — | — |
| 1993-09-27 | $44.38 | $140.37 | 254,700 | — | — |
| 1993-09-24 | $43.88 | $138.79 | 179,600 | — | — |
| 1993-09-23 | $44.25 | $139.97 | 278,800 | — | — |
| 1993-09-22 | $44.13 | $139.58 | 616,300 | — | — |
| 1993-09-21 | $44.00 | $139.18 | 620,600 | — | — |
| 1993-09-20 | $45.50 | $143.93 | 731,800 | — | — |
| 1993-09-17 | $45.25 | $143.14 | 828,500 | — | — |
| 1993-09-16 | $45.50 | $143.93 | 474,500 | — | — |
| 1993-09-15 | $44.50 | $140.76 | 853,800 | — | — |
| 1993-09-14 | $44.38 | $140.37 | 1,016,100 | — | — |
| 1993-09-13 | $43.25 | $136.81 | 352,700 | — | — |
| 1993-09-10 | $42.63 | $134.83 | 246,100 | — | — |
| 1993-09-09 | $42.63 | $134.83 | 522,000 | — | — |
| 1993-09-08 | $42.00 | $132.85 | 527,800 | — | — |
| 1993-09-07 | $42.50 | $134.44 | 276,000 | — | — |
| 1993-09-03 | $42.25 | $133.65 | 206,400 | — | — |
| 1993-09-02 | $41.63 | $131.67 | 295,400 | — | — |
| 1993-09-01 | $42.25 | $133.65 | 248,000 | — | — |
| 1993-08-31 | $42.50 | $134.44 | 720,200 | — | — |
| 1993-08-30 | $41.88 | $132.46 | 316,000 | — | — |
| 1993-08-27 | $41.88 | $132.46 | 166,800 | — | — |
| 1993-08-26 | $41.50 | $131.27 | 607,400 | — | — |
| 1993-08-25 | $41.75 | $132.06 | 920,700 | — | — |
| 1993-08-24 | $40.38 | $127.71 | 1,456,800 | — | — |
| 1993-08-23 | $40.50 | $128.11 | 667,800 | — | — |
| 1993-08-20 | $40.88 | $129.30 | 936,400 | — | — |
| 1993-08-19 | $41.50 | $131.27 | 844,500 | — | — |
| 1993-08-18 | $41.38 | $130.88 | 970,500 | — | — |
| 1993-08-17 | $41.13 | $130.09 | 660,500 | — | — |
| 1993-08-16 | $40.63 | $128.51 | 689,500 | — | — |
| 1993-08-13 | $40.50 | $128.11 | 557,400 | — | — |
| 1993-08-12 | $40.75 | $128.90 | 782,700 | — | — |
| 1993-08-11 | $41.00 | $129.69 | 324,500 | — | — |
| 1993-08-10 | $41.25 | $130.48 | 409,400 | — | — |
| 1993-08-09 | $42.13 | $132.78 | 352,700 | — | — |
| 1993-08-06 | $42.00 | $132.38 | 291,100 | — | — |
| 1993-08-05 | $42.13 | $132.78 | 254,700 | — | — |
| 1993-08-04 | $41.50 | $130.81 | 367,200 | — | — |
| 1993-08-03 | $41.63 | $131.20 | 482,800 | — | — |
| 1993-08-02 | $42.13 | $132.78 | 806,200 | — | — |
| 1993-07-30 | $41.75 | $131.59 | 558,400 | — | — |
| 1993-07-29 | $41.25 | $130.02 | 508,700 | — | — |
| 1993-07-28 | $41.00 | $129.23 | 902,400 | — | — |
| 1993-07-27 | $42.25 | $133.17 | 842,900 | — | — |
| 1993-07-26 | $43.13 | $135.93 | 640,200 | — | — |
| 1993-07-23 | $42.50 | $133.96 | 417,900 | — | — |
| 1993-07-22 | $41.38 | $130.41 | 251,900 | — | — |
| 1993-07-21 | $41.88 | $131.99 | 470,700 | — | — |
| 1993-07-20 | $41.50 | $130.81 | 479,600 | — | — |
| 1993-07-19 | $42.00 | $132.38 | 446,300 | — | — |
| 1993-07-16 | $41.63 | $131.20 | 706,900 | — | — |
| 1993-07-15 | $41.50 | $130.81 | 867,300 | — | — |
| 1993-07-14 | $41.00 | $129.23 | 675,500 | — | — |
| 1993-07-13 | $40.13 | $126.47 | 530,400 | — | — |
| 1993-07-12 | $40.88 | $128.84 | 281,700 | — | — |
| 1993-07-09 | $41.00 | $129.23 | 497,200 | — | — |
| 1993-07-08 | $41.75 | $131.59 | 600,400 | — | — |
| 1993-07-07 | $41.00 | $129.23 | 448,600 | — | — |
| 1993-07-06 | $40.88 | $128.84 | 402,200 | — | — |
| 1993-07-02 | $40.38 | $127.26 | 514,000 | — | — |
| 1993-07-01 | $41.63 | $131.20 | 343,000 | — | — |
| 1993-06-30 | $42.50 | $133.96 | 406,000 | — | — |
| 1993-06-29 | $42.50 | $133.96 | 542,500 | — | — |
| 1993-06-28 | $42.25 | $133.17 | 436,100 | — | — |
| 1993-06-25 | $40.38 | $127.26 | 611,600 | — | — |
| 1993-06-24 | $40.75 | $128.44 | 1,232,100 | — | — |
| 1993-06-23 | $39.00 | $122.93 | 355,600 | — | — |
| 1993-06-22 | $38.38 | $120.96 | 368,800 | — | — |
| 1993-06-21 | $38.63 | $121.74 | 344,300 | — | — |
| 1993-06-18 | $38.75 | $122.14 | 399,500 | — | — |
| 1993-06-17 | $39.13 | $123.32 | 571,000 | — | — |
| 1993-06-16 | $38.00 | $119.77 | 896,300 | — | — |
| 1993-06-15 | $38.50 | $121.35 | 428,200 | — | — |
| 1993-06-14 | $38.50 | $121.35 | 630,200 | — | — |
| 1993-06-11 | $39.75 | $125.29 | 694,000 | — | — |
| 1993-06-10 | $38.75 | $122.14 | 890,000 | — | — |
| 1993-06-09 | $39.63 | $124.90 | 786,400 | — | — |
| 1993-06-08 | $38.00 | $119.77 | 1,096,800 | — | — |
| 1993-06-07 | $38.75 | $122.14 | 923,200 | — | — |
| 1993-06-04 | $41.13 | $129.62 | 430,300 | — | — |
| 1993-06-03 | $40.13 | $126.47 | 468,100 | — | — |
| 1993-06-02 | $41.50 | $130.81 | 479,400 | — | — |
| 1993-06-01 | $41.13 | $129.62 | 457,600 | — | — |
| 1993-05-28 | $39.75 | $125.29 | 309,600 | — | — |
| 1993-05-27 | $40.75 | $128.44 | 631,800 | — | — |
| 1993-05-26 | $40.63 | $128.05 | 751,200 | — | — |
| 1993-05-25 | $38.88 | $122.53 | 231,300 | — | — |
| 1993-05-24 | $38.75 | $122.14 | 320,000 | — | — |
| 1993-05-21 | $39.25 | $123.71 | 407,400 | — | — |
| 1993-05-20 | $39.13 | $123.32 | 685,300 | — | — |
| 1993-05-19 | $39.00 | $122.93 | 1,487,900 | — | — |
| 1993-05-18 | $37.75 | $118.99 | 678,600 | — | — |
| 1993-05-17 | $38.13 | $120.17 | 1,603,400 | — | — |
| 1993-05-14 | $39.00 | $122.93 | 180,000 | — | — |
| 1993-05-13 | $39.25 | $123.71 | 485,100 | — | — |
| 1993-05-12 | $40.13 | $126.47 | 862,800 | — | — |
| 1993-05-11 | $39.75 | $125.29 | 708,000 | — | — |
| 1993-05-10 | $38.63 | $121.27 | 450,000 | — | — |
| 1993-05-07 | $36.88 | $115.78 | 417,900 | — | — |
| 1993-05-06 | $37.25 | $116.95 | 255,100 | — | — |
| 1993-05-05 | $37.75 | $118.52 | 169,300 | — | — |
| 1993-05-04 | $38.19 | $119.90 | 316,600 | — | — |
| 1993-05-03 | $37.94 | $119.11 | 689,400 | — | — |
| 1993-04-30 | $37.31 | $117.15 | 284,600 | — | — |
| 1993-04-29 | $37.31 | $117.15 | 487,800 | — | — |
| 1993-04-28 | $37.13 | $116.56 | 406,600 | — | — |
| 1993-04-27 | $37.19 | $116.76 | 560,800 | — | — |
| 1993-04-26 | $36.94 | $115.97 | 821,600 | — | — |
| 1993-04-23 | $36.94 | $115.97 | 744,400 | — | — |
| 1993-04-22 | $37.50 | $117.74 | 666,000 | — | — |
| 1993-04-21 | $38.25 | $120.09 | 1,387,400 | — | — |
| 1993-04-20 | $37.31 | $117.15 | 587,400 | — | — |
| 1993-04-19 | $38.00 | $119.31 | 747,400 | — | — |
| 1993-04-16 | $38.25 | $120.09 | 370,400 | — | — |
| 1993-04-15 | $39.25 | $123.23 | 546,000 | — | — |
| 1993-04-14 | $40.00 | $125.59 | 667,400 | — | — |
| 1993-04-13 | $39.06 | $122.64 | 552,800 | — | — |
| 1993-04-12 | $39.00 | $122.45 | 495,200 | — | — |
| 1993-04-08 | $39.00 | $122.45 | 840,400 | — | — |
| 1993-04-07 | $37.69 | $118.33 | 841,600 | — | — |
| 1993-04-06 | $36.88 | $115.78 | 637,200 | — | — |
| 1993-04-05 | $36.75 | $115.38 | 992,600 | — | — |
| 1993-04-02 | $37.38 | $117.35 | 505,000 | — | — |
| 1993-04-01 | $37.56 | $117.94 | 352,200 | — | — |
| 1993-03-31 | $37.44 | $117.54 | 601,400 | — | — |
| 1993-03-30 | $37.19 | $116.76 | 316,800 | — | — |
| 1993-03-29 | $37.69 | $118.33 | 401,600 | — | — |
| 1993-03-26 | $37.56 | $117.94 | 306,800 | — | — |
| 1993-03-25 | $37.75 | $118.52 | 443,800 | — | — |
| 1993-03-24 | $37.94 | $119.11 | 323,200 | — | — |
| 1993-03-23 | $37.81 | $118.72 | 427,200 | — | — |
| 1993-03-22 | $37.50 | $117.74 | 871,400 | — | — |
| 1993-03-19 | $37.94 | $119.11 | 507,400 | — | — |
| 1993-03-18 | $37.63 | $118.13 | 844,600 | — | — |
| 1993-03-17 | $37.00 | $116.17 | 351,800 | — | — |
| 1993-03-16 | $37.31 | $117.15 | 291,000 | — | — |
| 1993-03-15 | $37.38 | $117.35 | 343,800 | — | — |
| 1993-03-12 | $37.13 | $116.56 | 654,200 | — | — |
| 1993-03-11 | $37.69 | $118.33 | 656,400 | — | — |
| 1993-03-10 | $37.38 | $117.35 | 608,400 | — | — |
| 1993-03-09 | $37.31 | $117.15 | 872,000 | — | — |
| 1993-03-08 | $37.13 | $116.56 | 746,600 | — | — |
| 1993-03-05 | $36.06 | $113.23 | 669,600 | — | — |
| 1993-03-04 | $35.19 | $110.48 | 526,000 | — | — |
| 1993-03-03 | $35.56 | $111.66 | 974,600 | — | — |
| 1993-03-02 | $34.81 | $109.30 | 1,038,400 | — | — |
| 1993-03-01 | $34.00 | $106.75 | 914,800 | — | — |
| 1993-02-26 | $33.63 | $105.57 | 298,000 | — | — |
| 1993-02-25 | $33.81 | $106.16 | 568,400 | — | — |
| 1993-02-24 | $34.13 | $107.14 | 392,600 | — | — |
| 1993-02-23 | $33.50 | $105.18 | 549,000 | — | — |
| 1993-02-22 | $33.63 | $105.57 | 603,200 | — | — |
| 1993-02-19 | $33.25 | $104.40 | 947,000 | — | — |
| 1993-02-18 | $33.63 | $105.57 | 1,152,800 | — | — |
| 1993-02-17 | $33.81 | $106.16 | 849,000 | — | — |
| 1993-02-16 | $33.31 | $104.59 | 1,054,600 | — | — |
| 1993-02-12 | $35.50 | $111.46 | 582,800 | — | — |
| 1993-02-11 | $35.69 | $112.05 | 880,800 | — | — |
| 1993-02-10 | $35.75 | $112.24 | 1,003,000 | — | — |
| 1993-02-09 | $35.50 | $111.46 | 1,092,400 | — | — |
| 1993-02-08 | $36.00 | $112.64 | 718,400 | — | — |
| 1993-02-05 | $37.31 | $116.74 | 680,400 | — | — |
| 1993-02-04 | $36.75 | $114.98 | 890,200 | — | — |
| 1993-02-03 | $35.50 | $111.07 | 877,600 | — | — |
| 1993-02-02 | $34.56 | $108.14 | 627,400 | — | — |
| 1993-02-01 | $34.50 | $107.94 | 274,600 | — | — |
| 1993-01-29 | $34.00 | $106.38 | 389,000 | — | — |
| 1993-01-28 | $34.00 | $106.38 | 796,400 | — | — |
| 1993-01-27 | $34.38 | $107.55 | 502,800 | — | — |
| 1993-01-26 | $34.44 | $107.75 | 1,115,000 | — | — |
| 1993-01-25 | $33.94 | $106.18 | 1,162,200 | — | — |
| 1993-01-22 | $33.38 | $104.42 | 697,600 | — | — |
| 1993-01-21 | $32.88 | $102.86 | 365,000 | — | — |
| 1993-01-20 | $32.63 | $102.08 | 647,200 | — | — |
| 1993-01-19 | $32.63 | $102.08 | 1,106,400 | — | — |
| 1993-01-18 | $33.44 | $104.62 | 219,000 | — | — |
| 1993-01-15 | $33.25 | $104.03 | 680,600 | — | — |
| 1993-01-14 | $33.00 | $103.25 | 769,800 | — | — |
| 1993-01-13 | $33.31 | $104.23 | 457,200 | — | — |
| 1993-01-12 | $33.44 | $104.62 | 479,800 | — | — |
| 1993-01-11 | $34.00 | $106.38 | 319,200 | — | — |
| 1993-01-08 | $34.06 | $106.57 | 890,000 | — | — |
| 1993-01-07 | $34.19 | $106.97 | 750,400 | — | — |
| 1993-01-06 | $34.81 | $108.92 | 635,400 | — | — |
| 1993-01-05 | $34.50 | $107.94 | 446,400 | — | — |
| 1993-01-04 | $34.00 | $106.38 | 511,000 | — | — |