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
- 1985-09-04 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 | $34.73 | $48.03 | 1,094 | — | — |
| 1993-12-30 | $34.73 | $48.03 | 288 | — | — |
| 1993-12-29 | $34.73 | $47.67 | 403 | — | — |
| 1993-12-28 | $34.73 | $47.67 | 576 | — | — |
| 1993-12-27 | $34.73 | $47.67 | 115 | — | — |
| 1993-12-23 | $33.86 | $46.48 | 0 | — | — |
| 1993-12-22 | $33.86 | $46.48 | 634 | — | — |
| 1993-12-21 | $34.73 | $47.67 | 576 | — | — |
| 1993-12-20 | $34.73 | $47.67 | 230 | — | — |
| 1993-12-17 | $34.73 | $47.67 | 3,801 | — | — |
| 1993-12-16 | $33.86 | $46.48 | 0 | — | — |
| 1993-12-15 | $33.86 | $46.48 | 115 | — | — |
| 1993-12-14 | $35.16 | $48.27 | 864 | — | — |
| 1993-12-13 | $33.86 | $46.48 | 403 | — | — |
| 1993-12-10 | $35.16 | $48.27 | 806 | — | — |
| 1993-12-09 | $33.86 | $46.48 | 173 | — | — |
| 1993-12-08 | $33.86 | $46.48 | 518 | — | — |
| 1993-12-07 | $33.86 | $46.48 | 0 | — | — |
| 1993-12-06 | $33.86 | $46.48 | 806 | — | — |
| 1993-12-03 | $33.86 | $46.48 | 864 | — | — |
| 1993-12-02 | $34.52 | $47.39 | 0 | — | — |
| 1993-12-01 | $34.52 | $47.39 | 864 | — | — |
| 1993-11-30 | $35.16 | $48.27 | 461 | — | — |
| 1993-11-29 | $33.86 | $46.48 | 1,440 | — | — |
| 1993-11-26 | $33.86 | $46.48 | 288 | — | — |
| 1993-11-24 | $33.86 | $46.48 | 58 | — | — |
| 1993-11-23 | $34.08 | $46.79 | 1,209 | — | — |
| 1993-11-22 | $34.73 | $47.67 | 5,932 | — | — |
| 1993-11-19 | $34.52 | $47.39 | 173 | — | — |
| 1993-11-18 | $35.59 | $48.86 | 346 | — | — |
| 1993-11-17 | $34.29 | $47.08 | 173 | — | — |
| 1993-11-16 | $34.52 | $47.39 | 403 | — | — |
| 1993-11-15 | $34.73 | $47.67 | 749 | — | — |
| 1993-11-12 | $35.16 | $48.27 | 346 | — | — |
| 1993-11-11 | $35.59 | $48.86 | 979 | — | — |
| 1993-11-10 | $34.29 | $47.08 | 3,110 | — | — |
| 1993-11-09 | $35.59 | $48.86 | 749 | — | — |
| 1993-11-08 | $34.29 | $47.08 | 0 | — | — |
| 1993-11-05 | $34.29 | $47.08 | 1,613 | — | — |
| 1993-11-04 | $34.29 | $47.08 | 5,702 | — | — |
| 1993-11-03 | $34.29 | $47.08 | 1,670 | — | — |
| 1993-11-02 | $34.95 | $47.98 | 1,785 | — | — |
| 1993-11-01 | $34.29 | $47.08 | 1,209 | — | — |
| 1993-10-29 | $34.29 | $47.08 | 2,822 | — | — |
| 1993-10-28 | $34.29 | $47.08 | 691 | — | — |
| 1993-10-27 | $34.29 | $47.08 | 403 | — | — |
| 1993-10-26 | $35.16 | $48.27 | 0 | — | — |
| 1993-10-25 | $35.16 | $48.27 | 44,980 | — | — |
| 1993-10-22 | $34.29 | $47.08 | 115 | — | — |
| 1993-10-21 | $34.52 | $47.39 | 1,094 | — | — |
| 1993-10-20 | $34.52 | $47.39 | 46,017 | — | — |
| 1993-10-19 | $34.73 | $47.67 | 8,409 | — | — |
| 1993-10-18 | $35.59 | $48.86 | 691 | — | — |
| 1993-10-15 | $36.90 | $50.65 | 979 | — | — |
| 1993-10-14 | $36.03 | $49.46 | 14,571 | — | — |
| 1993-10-13 | $36.25 | $49.77 | 23,383 | — | — |
| 1993-10-12 | $36.46 | $50.05 | 115 | — | — |
| 1993-10-11 | $36.90 | $50.65 | 288 | — | — |
| 1993-10-08 | $35.59 | $48.86 | 346 | — | — |
| 1993-10-07 | $35.59 | $48.86 | 58 | — | — |
| 1993-10-06 | $36.90 | $50.65 | 1,613 | — | — |
| 1993-10-05 | $36.46 | $50.05 | 634 | — | — |
| 1993-10-04 | $35.16 | $48.27 | 518 | — | — |
| 1993-10-01 | $36.03 | $49.46 | 0 | — | — |
| 1993-09-30 | $36.03 | $49.46 | 230 | — | — |
| 1993-09-29 | $35.16 | $48.27 | 1,152 | — | — |
| 1993-09-28 | $36.90 | $50.29 | 864 | — | — |
| 1993-09-27 | $35.16 | $47.93 | 691 | — | — |
| 1993-09-24 | $35.59 | $48.52 | 5,644 | — | — |
| 1993-09-23 | $35.16 | $47.93 | 806 | — | — |
| 1993-09-22 | $35.16 | $47.93 | 634 | — | — |
| 1993-09-21 | $34.29 | $46.74 | 115 | — | — |
| 1993-09-20 | $35.59 | $48.52 | 576 | — | — |
| 1993-09-17 | $35.16 | $47.93 | 58 | — | — |
| 1993-09-16 | $34.73 | $47.33 | 346 | — | — |
| 1993-09-15 | $34.95 | $47.64 | 3,168 | — | — |
| 1993-09-14 | $34.29 | $46.74 | 518 | — | — |
| 1993-09-13 | $34.29 | $46.74 | 0 | — | — |
| 1993-09-10 | $34.29 | $46.74 | 173 | — | — |
| 1993-09-09 | $35.16 | $47.93 | 115 | — | — |
| 1993-09-08 | $34.29 | $46.74 | 4,147 | — | — |
| 1993-09-07 | $34.52 | $47.05 | 1,843 | — | — |
| 1993-09-03 | $34.29 | $46.74 | 2,937 | — | — |
| 1993-09-02 | $34.29 | $46.74 | 115 | — | — |
| 1993-09-01 | $34.29 | $46.74 | 461 | — | — |
| 1993-08-31 | $35.16 | $47.93 | 3,052 | — | — |
| 1993-08-30 | $35.16 | $47.93 | 288 | — | — |
| 1993-08-27 | $34.52 | $47.05 | 1,037 | — | — |
| 1993-08-26 | $35.16 | $47.93 | 2,995 | — | — |
| 1993-08-25 | $35.16 | $47.93 | 288 | — | — |
| 1993-08-24 | $35.16 | $47.93 | 173 | — | — |
| 1993-08-23 | $34.73 | $47.33 | 6,566 | — | — |
| 1993-08-20 | $34.29 | $46.74 | 1,382 | — | — |
| 1993-08-19 | $34.29 | $46.74 | 518 | — | — |
| 1993-08-18 | $34.29 | $46.74 | 3,686 | — | — |
| 1993-08-17 | $33.86 | $46.15 | 1,382 | — | — |
| 1993-08-16 | $34.29 | $46.74 | 0 | — | — |
| 1993-08-13 | $34.29 | $46.74 | 1,037 | — | — |
| 1993-08-12 | $33.86 | $46.15 | 2,189 | — | — |
| 1993-08-11 | $34.29 | $46.74 | 1,037 | — | — |
| 1993-08-10 | $33.86 | $46.15 | 3,283 | — | — |
| 1993-08-09 | $32.99 | $44.97 | 288 | — | — |
| 1993-08-06 | $34.08 | $46.46 | 11,864 | — | — |
| 1993-08-05 | $33.65 | $45.87 | 1,209 | — | — |
| 1993-08-04 | $32.99 | $44.97 | 115 | — | — |
| 1993-08-03 | $32.99 | $44.97 | 576 | — | — |
| 1993-08-02 | $34.29 | $46.74 | 0 | — | — |
| 1993-07-30 | $34.29 | $46.74 | 1,325 | — | — |
| 1993-07-29 | $34.73 | $47.33 | 58 | — | — |
| 1993-07-28 | $34.29 | $46.74 | 346 | — | — |
| 1993-07-27 | $33.42 | $45.56 | 5,356 | — | — |
| 1993-07-26 | $34.73 | $47.33 | 173 | — | — |
| 1993-07-23 | $34.73 | $47.33 | 634 | — | — |
| 1993-07-22 | $33.42 | $45.56 | 7,775 | — | — |
| 1993-07-21 | $34.73 | $47.33 | 461 | — | — |
| 1993-07-20 | $33.65 | $45.87 | 0 | — | — |
| 1993-07-19 | $33.65 | $45.87 | 115 | — | — |
| 1993-07-16 | $34.08 | $46.46 | 1,209 | — | — |
| 1993-07-15 | $33.42 | $45.56 | 3,168 | — | — |
| 1993-07-14 | $34.73 | $47.33 | 6,969 | — | — |
| 1993-07-13 | $33.42 | $45.56 | 230 | — | — |
| 1993-07-12 | $34.29 | $46.74 | 173 | — | — |
| 1993-07-09 | $34.29 | $46.74 | 0 | — | — |
| 1993-07-08 | $34.29 | $46.74 | 230 | — | — |
| 1993-07-07 | $33.65 | $45.87 | 0 | — | — |
| 1993-07-06 | $33.65 | $45.87 | 403 | — | — |
| 1993-07-02 | $34.29 | $46.74 | 115 | — | — |
| 1993-07-01 | $34.73 | $47.33 | 288 | — | — |
| 1993-06-30 | $33.16 | $45.20 | 0 | — | — |
| 1993-06-29 | $33.16 | $45.20 | 0 | — | — |
| 1993-06-28 | $33.42 | $45.20 | 691 | — | — |
| 1993-06-25 | $34.73 | $46.97 | 115 | — | — |
| 1993-06-24 | $34.29 | $46.38 | 2,073 | — | — |
| 1993-06-23 | $33.86 | $45.79 | 634 | — | — |
| 1993-06-22 | $32.99 | $44.62 | 1,785 | — | — |
| 1993-06-21 | $32.56 | $44.03 | 346 | — | — |
| 1993-06-18 | $33.42 | $45.20 | 346 | — | — |
| 1993-06-17 | $32.56 | $44.03 | 115 | — | — |
| 1993-06-16 | $33.22 | $44.92 | 288 | — | — |
| 1993-06-15 | $32.56 | $44.03 | 1,209 | — | — |
| 1993-06-14 | $32.56 | $44.03 | 2,189 | — | — |
| 1993-06-11 | $32.56 | $44.03 | 58 | — | — |
| 1993-06-10 | $33.42 | $45.20 | 403 | — | — |
| 1993-06-09 | $32.56 | $44.03 | 288 | — | — |
| 1993-06-08 | $33.22 | $44.92 | 749 | — | — |
| 1993-06-07 | $33.22 | $44.92 | 4,492 | — | — |
| 1993-06-04 | $32.78 | $44.34 | 0 | — | — |
| 1993-06-03 | $32.78 | $44.34 | 0 | — | — |
| 1993-06-02 | $32.78 | $44.34 | 173 | — | — |
| 1993-06-01 | $33.42 | $45.20 | 0 | — | — |
| 1993-05-28 | $33.42 | $45.20 | 173 | — | — |
| 1993-05-27 | $33.86 | $45.79 | 1,670 | — | — |
| 1993-05-26 | $32.56 | $44.03 | 1,267 | — | — |
| 1993-05-25 | $32.56 | $44.03 | 461 | — | — |
| 1993-05-24 | $34.29 | $46.38 | 2,937 | — | — |
| 1993-05-21 | $34.73 | $46.97 | 173 | — | — |
| 1993-05-20 | $33.86 | $45.79 | 288 | — | — |
| 1993-05-19 | $35.16 | $47.55 | 2,361 | — | — |
| 1993-05-18 | $34.29 | $46.38 | 173 | — | — |
| 1993-05-17 | $34.29 | $46.38 | 2,707 | — | — |
| 1993-05-14 | $35.59 | $48.14 | 576 | — | — |
| 1993-05-13 | $35.16 | $47.55 | 0 | — | — |
| 1993-05-12 | $35.16 | $47.55 | 230 | — | — |
| 1993-05-11 | $35.16 | $47.55 | 518 | — | — |
| 1993-05-10 | $34.73 | $46.97 | 58 | — | — |
| 1993-05-07 | $36.03 | $48.73 | 1,094 | — | — |
| 1993-05-06 | $36.03 | $48.73 | 58 | — | — |
| 1993-05-05 | $36.03 | $48.73 | 346 | — | — |
| 1993-05-04 | $36.03 | $48.73 | 115 | — | — |
| 1993-05-03 | $34.73 | $46.97 | 1,785 | — | — |
| 1993-04-30 | $35.82 | $48.45 | 576 | — | — |
| 1993-04-29 | $36.03 | $48.73 | 0 | — | — |
| 1993-04-28 | $36.03 | $48.73 | 4,780 | — | — |
| 1993-04-27 | $34.73 | $46.97 | 8,063 | — | — |
| 1993-04-26 | $32.56 | $44.03 | 5,241 | — | — |
| 1993-04-23 | $36.46 | $49.31 | 5,529 | — | — |
| 1993-04-22 | $37.99 | $51.38 | 2,189 | — | — |
| 1993-04-21 | $36.90 | $49.90 | 5,299 | — | — |
| 1993-04-20 | $38.63 | $52.25 | 3,513 | — | — |
| 1993-04-19 | $37.76 | $51.08 | 2,764 | — | — |
| 1993-04-16 | $37.76 | $51.08 | 288 | — | — |
| 1993-04-15 | $39.07 | $52.84 | 518 | — | — |
| 1993-04-14 | $37.99 | $51.38 | 346 | — | — |
| 1993-04-13 | $39.07 | $52.84 | 230 | — | — |
| 1993-04-12 | $37.76 | $51.08 | 173 | — | — |
| 1993-04-08 | $38.63 | $52.25 | 2,073 | — | — |
| 1993-04-07 | $37.76 | $51.08 | 0 | — | — |
| 1993-04-06 | $37.76 | $51.08 | 5,356 | — | — |
| 1993-04-05 | $39.50 | $53.42 | 403 | — | — |
| 1993-04-02 | $38.63 | $52.25 | 8,236 | — | — |
| 1993-04-01 | $38.63 | $52.25 | 2,822 | — | — |
| 1993-03-31 | $38.63 | $52.25 | 230 | — | — |
| 1993-03-30 | $39.73 | $53.73 | 3,974 | — | — |
| 1993-03-29 | $39.07 | $52.48 | 749 | — | — |
| 1993-03-26 | $39.94 | $53.65 | 634 | — | — |
| 1993-03-25 | $39.94 | $53.65 | 461 | — | — |
| 1993-03-24 | $39.07 | $52.48 | 346 | — | — |
| 1993-03-23 | $39.73 | $53.37 | 2,649 | — | — |
| 1993-03-22 | $39.50 | $53.07 | 749 | — | — |
| 1993-03-19 | $39.07 | $52.48 | 10,540 | — | — |
| 1993-03-18 | $39.07 | $52.48 | 4,147 | — | — |
| 1993-03-17 | $39.50 | $53.07 | 31,503 | — | — |
| 1993-03-16 | $38.20 | $51.32 | 576 | — | — |
| 1993-03-15 | $39.94 | $53.65 | 2,189 | — | — |
| 1993-03-12 | $38.20 | $51.32 | 12,901 | — | — |
| 1993-03-11 | $37.76 | $50.74 | 2,304 | — | — |
| 1993-03-10 | $38.86 | $52.20 | 47,111 | — | — |
| 1993-03-09 | $35.59 | $47.82 | 13,650 | — | — |
| 1993-03-08 | $34.29 | $46.07 | 7,660 | — | — |
| 1993-03-05 | $32.78 | $44.04 | 3,225 | — | — |
| 1993-03-04 | $32.99 | $44.32 | 14,168 | — | — |
| 1993-03-03 | $32.99 | $44.32 | 1,901 | — | — |
| 1993-03-02 | $32.12 | $43.15 | 9,100 | — | — |
| 1993-03-01 | $32.99 | $44.32 | 749 | — | — |
| 1993-02-26 | $32.99 | $44.32 | 2,477 | — | — |
| 1993-02-25 | $32.99 | $44.32 | 461 | — | — |
| 1993-02-24 | $32.99 | $44.32 | 749 | — | — |
| 1993-02-23 | $32.12 | $43.15 | 1,958 | — | — |
| 1993-02-22 | $32.56 | $43.74 | 1,613 | — | — |
| 1993-02-19 | $32.12 | $43.15 | 403 | — | — |
| 1993-02-18 | $32.56 | $43.74 | 58 | — | — |
| 1993-02-17 | $32.56 | $43.74 | 5,529 | — | — |
| 1993-02-16 | $32.99 | $44.32 | 8,697 | — | — |
| 1993-02-12 | $32.99 | $44.32 | 1,152 | — | — |
| 1993-02-11 | $33.86 | $45.49 | 346 | — | — |
| 1993-02-10 | $33.65 | $45.21 | 9,791 | — | — |
| 1993-02-09 | $32.99 | $44.32 | 5,932 | — | — |
| 1993-02-08 | $32.99 | $44.32 | 346 | — | — |
| 1993-02-05 | $34.29 | $46.07 | 4,780 | — | — |
| 1993-02-04 | $33.65 | $45.21 | 10,136 | — | — |
| 1993-02-03 | $33.65 | $45.21 | 15,262 | — | — |
| 1993-02-02 | $33.22 | $44.62 | 9,733 | — | — |
| 1993-02-01 | $33.42 | $44.90 | 979 | — | — |
| 1993-01-29 | $33.42 | $44.90 | 4,377 | — | — |
| 1993-01-28 | $32.56 | $43.74 | 3,398 | — | — |
| 1993-01-27 | $32.12 | $43.15 | 0 | — | — |
| 1993-01-26 | $32.12 | $43.15 | 2,880 | — | — |
| 1993-01-25 | $33.42 | $44.90 | 691 | — | — |
| 1993-01-22 | $33.42 | $44.90 | 1,555 | — | — |
| 1993-01-21 | $32.12 | $43.15 | 288 | — | — |
| 1993-01-20 | $32.56 | $43.74 | 1,440 | — | — |
| 1993-01-19 | $32.12 | $43.15 | 864 | — | — |
| 1993-01-18 | $32.99 | $44.32 | 1,152 | — | — |
| 1993-01-15 | $32.56 | $43.74 | 1,843 | — | — |
| 1993-01-14 | $33.42 | $44.90 | 3,859 | — | — |
| 1993-01-13 | $32.12 | $43.15 | 288 | — | — |
| 1993-01-12 | $32.12 | $43.15 | 2,304 | — | — |
| 1993-01-11 | $32.12 | $43.15 | 173 | — | — |
| 1993-01-08 | $32.99 | $44.32 | 1,728 | — | — |
| 1993-01-07 | $33.42 | $44.90 | 691 | — | — |
| 1993-01-06 | $32.12 | $43.15 | 346 | — | — |
| 1993-01-05 | $32.12 | $43.15 | 518 | — | — |
| 1993-01-04 | $32.99 | $44.32 | 921 | — | — |