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
- 1974-12-17 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 | $37.92 | $69.59 | 126,900 | — | — |
| 1993-12-30 | $37.88 | $69.51 | 91,800 | — | — |
| 1993-12-29 | $37.83 | $69.44 | 76,200 | — | — |
| 1993-12-28 | $37.54 | $68.90 | 92,100 | — | — |
| 1993-12-27 | $37.46 | $68.75 | 59,400 | — | — |
| 1993-12-23 | $37.13 | $68.14 | 158,100 | — | — |
| 1993-12-22 | $37.08 | $68.06 | 162,900 | — | — |
| 1993-12-21 | $37.54 | $68.90 | 85,800 | — | — |
| 1993-12-20 | $37.79 | $68.86 | 157,500 | — | — |
| 1993-12-17 | $37.96 | $69.17 | 342,000 | — | — |
| 1993-12-16 | $37.17 | $67.73 | 286,500 | — | — |
| 1993-12-15 | $36.79 | $67.04 | 165,000 | — | — |
| 1993-12-14 | $36.75 | $66.97 | 257,700 | — | — |
| 1993-12-13 | $37.00 | $67.42 | 79,500 | — | — |
| 1993-12-10 | $37.13 | $67.65 | 93,000 | — | — |
| 1993-12-09 | $37.33 | $68.03 | 75,900 | — | — |
| 1993-12-08 | $37.50 | $68.33 | 100,800 | — | — |
| 1993-12-07 | $37.17 | $67.73 | 117,600 | — | — |
| 1993-12-06 | $36.96 | $67.35 | 138,600 | — | — |
| 1993-12-03 | $36.79 | $67.04 | 89,700 | — | — |
| 1993-12-02 | $36.63 | $66.74 | 111,600 | — | — |
| 1993-12-01 | $36.50 | $66.51 | 127,200 | — | — |
| 1993-11-30 | $36.50 | $66.51 | 126,600 | — | — |
| 1993-11-29 | $36.33 | $66.21 | 126,300 | — | — |
| 1993-11-26 | $36.13 | $65.83 | 26,700 | — | — |
| 1993-11-24 | $35.96 | $65.52 | 323,100 | — | — |
| 1993-11-23 | $36.00 | $65.60 | 433,800 | — | — |
| 1993-11-22 | $36.08 | $65.75 | 139,800 | — | — |
| 1993-11-19 | $36.25 | $66.05 | 243,600 | — | — |
| 1993-11-18 | $36.33 | $66.21 | 149,100 | — | — |
| 1993-11-17 | $36.29 | $66.13 | 150,900 | — | — |
| 1993-11-16 | $36.33 | $66.21 | 389,700 | — | — |
| 1993-11-15 | $35.92 | $65.45 | 214,500 | — | — |
| 1993-11-12 | $36.17 | $65.90 | 52,500 | — | — |
| 1993-11-11 | $36.08 | $65.75 | 97,800 | — | — |
| 1993-11-10 | $36.33 | $66.21 | 258,000 | — | — |
| 1993-11-09 | $35.96 | $65.52 | 200,700 | — | — |
| 1993-11-08 | $35.71 | $65.07 | 149,100 | — | — |
| 1993-11-05 | $35.92 | $65.45 | 233,400 | — | — |
| 1993-11-04 | $35.96 | $65.52 | 193,200 | — | — |
| 1993-11-03 | $35.71 | $65.07 | 196,500 | — | — |
| 1993-11-02 | $36.33 | $66.21 | 145,500 | — | — |
| 1993-11-01 | $36.29 | $66.13 | 120,300 | — | — |
| 1993-10-29 | $36.17 | $65.90 | 157,500 | — | — |
| 1993-10-28 | $35.63 | $64.92 | 174,600 | — | — |
| 1993-10-27 | $35.54 | $64.76 | 83,700 | — | — |
| 1993-10-26 | $35.46 | $64.61 | 134,400 | — | — |
| 1993-10-25 | $35.50 | $64.69 | 132,300 | — | — |
| 1993-10-22 | $35.46 | $64.61 | 94,500 | — | — |
| 1993-10-21 | $35.50 | $64.69 | 252,000 | — | — |
| 1993-10-20 | $35.50 | $64.69 | 115,500 | — | — |
| 1993-10-19 | $35.58 | $64.84 | 228,900 | — | — |
| 1993-10-18 | $35.25 | $64.23 | 187,800 | — | — |
| 1993-10-15 | $35.63 | $64.92 | 330,600 | — | — |
| 1993-10-14 | $34.83 | $63.47 | 270,900 | — | — |
| 1993-10-13 | $34.67 | $63.17 | 210,900 | — | — |
| 1993-10-12 | $34.33 | $62.56 | 1,268,700 | — | — |
| 1993-10-11 | $34.79 | $63.40 | 242,700 | — | — |
| 1993-10-08 | $34.33 | $62.56 | 286,500 | — | — |
| 1993-10-07 | $34.17 | $62.26 | 566,700 | — | — |
| 1993-10-06 | $34.25 | $62.41 | 634,500 | — | — |
| 1993-10-05 | $34.13 | $62.18 | 380,100 | — | — |
| 1993-10-04 | $34.04 | $62.03 | 385,200 | — | — |
| 1993-10-01 | $34.00 | $61.95 | 463,500 | — | — |
| 1993-09-30 | $33.88 | $61.73 | 361,800 | — | — |
| 1993-09-29 | $33.67 | $61.35 | 314,700 | — | — |
| 1993-09-28 | $33.33 | $60.74 | 381,900 | — | — |
| 1993-09-27 | $33.17 | $60.44 | 542,100 | — | — |
| 1993-09-24 | $33.46 | $60.97 | 1,246,800 | — | — |
| 1993-09-23 | $33.63 | $61.27 | 1,515,600 | — | — |
| 1993-09-22 | $36.04 | $65.68 | 581,400 | — | — |
| 1993-09-21 | $37.88 | $68.56 | 69,600 | — | — |
| 1993-09-20 | $38.08 | $68.94 | 102,300 | — | — |
| 1993-09-17 | $38.17 | $69.09 | 342,000 | — | — |
| 1993-09-16 | $38.13 | $69.01 | 140,700 | — | — |
| 1993-09-15 | $38.25 | $69.24 | 194,700 | — | — |
| 1993-09-14 | $37.67 | $68.18 | 135,600 | — | — |
| 1993-09-13 | $37.92 | $68.64 | 114,300 | — | — |
| 1993-09-10 | $38.04 | $68.86 | 92,400 | — | — |
| 1993-09-09 | $37.71 | $68.26 | 162,000 | — | — |
| 1993-09-08 | $37.67 | $68.18 | 156,900 | — | — |
| 1993-09-07 | $37.58 | $68.03 | 159,300 | — | — |
| 1993-09-03 | $37.71 | $68.26 | 211,500 | — | — |
| 1993-09-02 | $37.96 | $68.71 | 137,100 | — | — |
| 1993-09-01 | $38.04 | $68.86 | 115,200 | — | — |
| 1993-08-31 | $38.50 | $69.69 | 80,100 | — | — |
| 1993-08-30 | $38.00 | $68.79 | 91,800 | — | — |
| 1993-08-27 | $38.04 | $68.86 | 102,000 | — | — |
| 1993-08-26 | $38.04 | $68.86 | 53,700 | — | — |
| 1993-08-25 | $38.42 | $69.54 | 245,700 | — | — |
| 1993-08-24 | $38.13 | $69.01 | 106,800 | — | — |
| 1993-08-23 | $38.00 | $68.79 | 70,500 | — | — |
| 1993-08-20 | $38.21 | $69.16 | 144,300 | — | — |
| 1993-08-19 | $38.17 | $69.09 | 151,800 | — | — |
| 1993-08-18 | $37.79 | $68.41 | 408,300 | — | — |
| 1993-08-17 | $37.83 | $68.48 | 141,000 | — | — |
| 1993-08-16 | $37.25 | $67.43 | 262,800 | — | — |
| 1993-08-13 | $37.04 | $67.05 | 104,100 | — | — |
| 1993-08-12 | $37.42 | $67.73 | 125,700 | — | — |
| 1993-08-11 | $37.83 | $68.48 | 76,200 | — | — |
| 1993-08-10 | $37.88 | $68.56 | 54,600 | — | — |
| 1993-08-09 | $37.96 | $68.71 | 102,900 | — | — |
| 1993-08-06 | $37.50 | $67.88 | 159,000 | — | — |
| 1993-08-05 | $37.00 | $66.98 | 267,300 | — | — |
| 1993-08-04 | $36.92 | $66.83 | 136,500 | — | — |
| 1993-08-03 | $37.33 | $67.58 | 173,100 | — | — |
| 1993-08-02 | $37.96 | $68.71 | 43,800 | — | — |
| 1993-07-30 | $38.08 | $68.94 | 75,300 | — | — |
| 1993-07-29 | $38.25 | $69.24 | 135,900 | — | — |
| 1993-07-28 | $37.92 | $68.64 | 69,600 | — | — |
| 1993-07-27 | $37.58 | $68.03 | 106,200 | — | — |
| 1993-07-26 | $37.54 | $67.96 | 122,700 | — | — |
| 1993-07-23 | $37.96 | $68.71 | 78,300 | — | — |
| 1993-07-22 | $37.88 | $68.56 | 84,600 | — | — |
| 1993-07-21 | $37.96 | $68.71 | 87,900 | — | — |
| 1993-07-20 | $37.83 | $68.48 | 121,500 | — | — |
| 1993-07-19 | $38.33 | $69.39 | 55,200 | — | — |
| 1993-07-16 | $38.17 | $69.09 | 163,800 | — | — |
| 1993-07-15 | $38.21 | $69.16 | 65,700 | — | — |
| 1993-07-14 | $38.17 | $69.09 | 84,600 | — | — |
| 1993-07-13 | $38.17 | $69.09 | 66,600 | — | — |
| 1993-07-12 | $38.17 | $69.09 | 136,800 | — | — |
| 1993-07-09 | $38.08 | $68.94 | 90,900 | — | — |
| 1993-07-08 | $38.08 | $68.94 | 144,600 | — | — |
| 1993-07-07 | $37.50 | $67.88 | 222,300 | — | — |
| 1993-07-06 | $37.67 | $68.18 | 106,200 | — | — |
| 1993-07-02 | $38.04 | $68.86 | 104,700 | — | — |
| 1993-07-01 | $38.25 | $69.24 | 127,200 | — | — |
| 1993-06-30 | $37.92 | $68.64 | 246,900 | — | — |
| 1993-06-29 | $38.42 | $69.54 | 154,800 | — | — |
| 1993-06-28 | $38.63 | $69.92 | 127,200 | — | — |
| 1993-06-25 | $38.00 | $68.79 | 81,300 | — | — |
| 1993-06-24 | $37.75 | $68.33 | 133,800 | — | — |
| 1993-06-23 | $37.71 | $68.26 | 228,900 | — | — |
| 1993-06-22 | $38.29 | $69.31 | 89,700 | — | — |
| 1993-06-21 | $38.38 | $69.47 | 81,900 | — | — |
| 1993-06-18 | $38.13 | $69.01 | 251,100 | — | — |
| 1993-06-17 | $38.25 | $69.24 | 154,200 | — | — |
| 1993-06-16 | $39.17 | $70.45 | 177,600 | — | — |
| 1993-06-15 | $39.42 | $70.90 | 130,800 | — | — |
| 1993-06-14 | $39.25 | $70.60 | 128,400 | — | — |
| 1993-06-11 | $38.63 | $69.47 | 65,700 | — | — |
| 1993-06-10 | $38.33 | $68.95 | 78,900 | — | — |
| 1993-06-09 | $38.13 | $68.57 | 74,100 | — | — |
| 1993-06-08 | $38.46 | $69.17 | 79,200 | — | — |
| 1993-06-07 | $38.54 | $69.32 | 95,400 | — | — |
| 1993-06-04 | $38.75 | $69.70 | 41,700 | — | — |
| 1993-06-03 | $38.92 | $70.00 | 43,500 | — | — |
| 1993-06-02 | $38.92 | $70.00 | 56,700 | — | — |
| 1993-06-01 | $38.96 | $70.07 | 121,500 | — | — |
| 1993-05-28 | $38.88 | $69.92 | 64,200 | — | — |
| 1993-05-27 | $39.25 | $70.60 | 75,900 | — | — |
| 1993-05-26 | $39.25 | $70.60 | 101,700 | — | — |
| 1993-05-25 | $39.33 | $70.75 | 196,800 | — | — |
| 1993-05-24 | $39.46 | $70.97 | 93,900 | — | — |
| 1993-05-21 | $39.25 | $70.60 | 255,900 | — | — |
| 1993-05-20 | $39.50 | $71.05 | 152,700 | — | — |
| 1993-05-19 | $38.58 | $69.40 | 147,600 | — | — |
| 1993-05-18 | $38.21 | $68.72 | 114,000 | — | — |
| 1993-05-17 | $38.25 | $68.80 | 170,100 | — | — |
| 1993-05-14 | $37.88 | $68.12 | 115,800 | — | — |
| 1993-05-13 | $38.17 | $68.65 | 113,100 | — | — |
| 1993-05-12 | $38.67 | $69.55 | 110,400 | — | — |
| 1993-05-11 | $38.63 | $69.47 | 110,100 | — | — |
| 1993-05-10 | $38.38 | $69.02 | 217,500 | — | — |
| 1993-05-07 | $38.25 | $68.80 | 180,300 | — | — |
| 1993-05-06 | $38.29 | $68.87 | 68,100 | — | — |
| 1993-05-05 | $38.21 | $68.72 | 134,700 | — | — |
| 1993-05-04 | $38.13 | $68.57 | 158,700 | — | — |
| 1993-05-03 | $38.25 | $68.80 | 212,700 | — | — |
| 1993-04-30 | $37.42 | $67.30 | 95,700 | — | — |
| 1993-04-29 | $37.33 | $67.15 | 144,900 | — | — |
| 1993-04-28 | $37.08 | $66.70 | 101,700 | — | — |
| 1993-04-27 | $37.00 | $66.55 | 200,100 | — | — |
| 1993-04-26 | $37.25 | $67.00 | 202,500 | — | — |
| 1993-04-23 | $37.46 | $67.37 | 189,600 | — | — |
| 1993-04-22 | $37.08 | $66.70 | 144,300 | — | — |
| 1993-04-21 | $37.54 | $67.52 | 252,600 | — | — |
| 1993-04-20 | $37.50 | $67.45 | 122,400 | — | — |
| 1993-04-19 | $37.88 | $68.12 | 159,900 | — | — |
| 1993-04-16 | $38.83 | $69.85 | 392,400 | — | — |
| 1993-04-15 | $39.54 | $71.12 | 454,500 | — | — |
| 1993-04-14 | $38.58 | $69.40 | 160,800 | — | — |
| 1993-04-13 | $38.29 | $68.87 | 161,400 | — | — |
| 1993-04-12 | $37.75 | $67.90 | 151,200 | — | — |
| 1993-04-08 | $37.17 | $66.85 | 135,600 | — | — |
| 1993-04-07 | $37.46 | $67.37 | 174,300 | — | — |
| 1993-04-06 | $36.96 | $66.47 | 432,900 | — | — |
| 1993-04-05 | $37.46 | $67.37 | 160,200 | — | — |
| 1993-04-02 | $37.58 | $67.60 | 122,100 | — | — |
| 1993-04-01 | $37.71 | $67.82 | 74,400 | — | — |
| 1993-03-31 | $37.58 | $67.60 | 190,200 | — | — |
| 1993-03-30 | $37.46 | $67.37 | 73,500 | — | — |
| 1993-03-29 | $37.29 | $67.07 | 192,000 | — | — |
| 1993-03-26 | $37.04 | $66.62 | 176,700 | — | — |
| 1993-03-25 | $37.25 | $67.00 | 98,700 | — | — |
| 1993-03-24 | $37.25 | $67.00 | 183,600 | — | — |
| 1993-03-23 | $37.42 | $67.30 | 109,800 | — | — |
| 1993-03-22 | $37.79 | $67.97 | 130,500 | — | — |
| 1993-03-19 | $38.50 | $69.25 | 238,200 | — | — |
| 1993-03-18 | $38.63 | $69.47 | 240,900 | — | — |
| 1993-03-17 | $38.33 | $68.95 | 179,400 | — | — |
| 1993-03-16 | $38.79 | $69.32 | 101,400 | — | — |
| 1993-03-15 | $38.71 | $69.17 | 168,300 | — | — |
| 1993-03-12 | $38.67 | $69.10 | 149,700 | — | — |
| 1993-03-11 | $38.71 | $69.17 | 160,500 | — | — |
| 1993-03-10 | $38.42 | $68.65 | 123,000 | — | — |
| 1993-03-09 | $38.46 | $68.73 | 291,000 | — | — |
| 1993-03-08 | $37.92 | $67.76 | 413,700 | — | — |
| 1993-03-05 | $36.79 | $65.75 | 114,300 | — | — |
| 1993-03-04 | $37.00 | $66.12 | 303,900 | — | — |
| 1993-03-03 | $36.75 | $65.67 | 150,000 | — | — |
| 1993-03-02 | $36.67 | $65.52 | 249,000 | — | — |
| 1993-03-01 | $36.63 | $65.45 | 209,700 | — | — |
| 1993-02-26 | $36.29 | $64.85 | 147,000 | — | — |
| 1993-02-25 | $36.00 | $64.33 | 173,400 | — | — |
| 1993-02-24 | $35.92 | $64.18 | 81,000 | — | — |
| 1993-02-23 | $35.58 | $63.59 | 185,700 | — | — |
| 1993-02-22 | $35.50 | $63.44 | 400,800 | — | — |
| 1993-02-19 | $35.88 | $64.11 | 177,900 | — | — |
| 1993-02-18 | $35.42 | $63.29 | 341,700 | — | — |
| 1993-02-17 | $34.83 | $62.25 | 270,900 | — | — |
| 1993-02-16 | $35.00 | $62.55 | 399,300 | — | — |
| 1993-02-12 | $35.46 | $63.37 | 171,600 | — | — |
| 1993-02-11 | $36.00 | $64.33 | 71,700 | — | — |
| 1993-02-10 | $35.83 | $64.04 | 62,100 | — | — |
| 1993-02-09 | $36.21 | $64.71 | 192,000 | — | — |
| 1993-02-08 | $36.75 | $65.67 | 172,200 | — | — |
| 1993-02-05 | $36.46 | $65.15 | 226,200 | — | — |
| 1993-02-04 | $36.75 | $65.67 | 132,300 | — | — |
| 1993-02-03 | $36.67 | $65.52 | 261,900 | — | — |
| 1993-02-02 | $36.21 | $64.71 | 114,300 | — | — |
| 1993-02-01 | $35.88 | $64.11 | 109,800 | — | — |
| 1993-01-29 | $35.67 | $63.74 | 126,300 | — | — |
| 1993-01-28 | $35.21 | $62.92 | 137,100 | — | — |
| 1993-01-27 | $35.00 | $62.55 | 109,800 | — | — |
| 1993-01-26 | $35.08 | $62.69 | 215,400 | — | — |
| 1993-01-25 | $35.46 | $63.37 | 226,800 | — | — |
| 1993-01-22 | $35.71 | $63.81 | 121,800 | — | — |
| 1993-01-21 | $35.71 | $63.81 | 212,400 | — | — |
| 1993-01-20 | $35.50 | $63.44 | 129,600 | — | — |
| 1993-01-19 | $35.71 | $63.81 | 82,800 | — | — |
| 1993-01-18 | $35.75 | $63.89 | 132,000 | — | — |
| 1993-01-15 | $35.63 | $63.66 | 235,800 | — | — |
| 1993-01-14 | $35.13 | $62.77 | 297,600 | — | — |
| 1993-01-13 | $35.21 | $62.92 | 245,100 | — | — |
| 1993-01-12 | $35.33 | $63.14 | 101,100 | — | — |
| 1993-01-11 | $35.17 | $62.84 | 159,600 | — | — |
| 1993-01-08 | $35.21 | $62.92 | 133,500 | — | — |
| 1993-01-07 | $35.42 | $63.29 | 246,000 | — | — |
| 1993-01-06 | $34.88 | $62.32 | 249,600 | — | — |
| 1993-01-05 | $35.38 | $63.22 | 214,200 | — | — |
| 1993-01-04 | $35.96 | $64.26 | 131,700 | — | — |