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 | $31.64 | $83.52 | 475,642 | — | — |
| 1993-12-30 | $31.87 | $84.13 | 250,135 | — | — |
| 1993-12-29 | $31.69 | $83.67 | 336,654 | — | — |
| 1993-12-28 | $31.69 | $83.67 | 326,161 | — | — |
| 1993-12-27 | $31.87 | $84.13 | 360,426 | — | — |
| 1993-12-23 | $31.17 | $82.28 | 367,707 | — | — |
| 1993-12-22 | $31.23 | $82.44 | 363,424 | — | — |
| 1993-12-21 | $31.64 | $83.52 | 337,083 | — | — |
| 1993-12-20 | $31.58 | $83.36 | 661,745 | — | — |
| 1993-12-17 | $31.69 | $83.67 | 1,340,622 | — | — |
| 1993-12-16 | $30.94 | $81.67 | 517,617 | — | — |
| 1993-12-15 | $31.23 | $82.44 | 904,170 | — | — |
| 1993-12-14 | $31.34 | $82.75 | 574,797 | — | — |
| 1993-12-13 | $31.75 | $83.83 | 580,365 | — | — |
| 1993-12-10 | $31.29 | $82.59 | 600,282 | — | — |
| 1993-12-09 | $31.11 | $82.13 | 847,204 | — | — |
| 1993-12-08 | $31.52 | $83.21 | 748,050 | — | — |
| 1993-12-07 | $31.69 | $83.67 | 623,410 | — | — |
| 1993-12-06 | $31.52 | $83.21 | 736,914 | — | — |
| 1993-12-03 | $31.34 | $82.75 | 554,880 | — | — |
| 1993-12-02 | $31.23 | $82.44 | 936,294 | — | — |
| 1993-12-01 | $31.52 | $83.21 | 839,923 | — | — |
| 1993-11-30 | $31.17 | $82.28 | 860,482 | — | — |
| 1993-11-29 | $31.05 | $81.98 | 736,699 | — | — |
| 1993-11-26 | $30.94 | $81.67 | 363,210 | — | — |
| 1993-11-24 | $30.64 | $80.90 | 460,651 | — | — |
| 1993-11-23 | $30.47 | $80.44 | 639,686 | — | — |
| 1993-11-22 | $30.35 | $80.13 | 777,603 | — | — |
| 1993-11-19 | $30.41 | $80.28 | 1,351,115 | — | — |
| 1993-11-18 | $29.94 | $79.05 | 955,139 | — | — |
| 1993-11-17 | $30.47 | $80.44 | 900,315 | — | — |
| 1993-11-16 | $30.82 | $81.36 | 1,054,508 | — | — |
| 1993-11-15 | $30.47 | $80.44 | 815,081 | — | — |
| 1993-11-12 | $30.76 | $80.69 | 2,187,826 | — | — |
| 1993-11-11 | $30.06 | $78.85 | 1,693,766 | — | — |
| 1993-11-10 | $29.24 | $76.71 | 777,603 | — | — |
| 1993-11-09 | $28.72 | $75.33 | 515,904 | — | — |
| 1993-11-08 | $29.01 | $76.09 | 604,136 | — | — |
| 1993-11-05 | $28.83 | $75.64 | 568,800 | — | — |
| 1993-11-04 | $28.54 | $74.87 | 454,441 | — | — |
| 1993-11-03 | $28.72 | $75.33 | 963,491 | — | — |
| 1993-11-02 | $29.24 | $76.71 | 1,159,231 | — | — |
| 1993-11-01 | $28.83 | $75.64 | 647,610 | — | — |
| 1993-10-29 | $27.78 | $72.88 | 1,287,939 | — | — |
| 1993-10-28 | $28.83 | $75.64 | 621,055 | — | — |
| 1993-10-27 | $29.01 | $76.09 | 424,459 | — | — |
| 1993-10-26 | $29.48 | $77.32 | 1,366,749 | — | — |
| 1993-10-25 | $29.01 | $76.09 | 811,440 | — | — |
| 1993-10-22 | $28.72 | $75.33 | 1,250,890 | — | — |
| 1993-10-21 | $28.37 | $74.41 | 1,545,141 | — | — |
| 1993-10-20 | $28.13 | $73.80 | 1,029,452 | — | — |
| 1993-10-19 | $27.37 | $71.81 | 1,645,795 | — | — |
| 1993-10-18 | $27.02 | $70.89 | 1,212,342 | — | — |
| 1993-10-15 | $26.56 | $69.66 | 1,773,218 | — | — |
| 1993-10-14 | $26.50 | $69.51 | 1,748,162 | — | — |
| 1993-10-13 | $27.14 | $71.20 | 1,710,042 | — | — |
| 1993-10-12 | $27.43 | $71.96 | 1,266,309 | — | — |
| 1993-10-11 | $27.37 | $71.81 | 658,104 | — | — |
| 1993-10-08 | $27.61 | $72.42 | 854,914 | — | — |
| 1993-10-07 | $27.73 | $72.73 | 877,615 | — | — |
| 1993-10-06 | $28.19 | $73.95 | 943,789 | — | — |
| 1993-10-05 | $28.48 | $74.72 | 887,252 | — | — |
| 1993-10-04 | $28.31 | $74.26 | 685,088 | — | — |
| 1993-10-01 | $28.25 | $74.10 | 684,445 | — | — |
| 1993-09-30 | $28.13 | $73.80 | 773,534 | — | — |
| 1993-09-29 | $27.96 | $73.34 | 1,159,445 | — | — |
| 1993-09-28 | $27.73 | $72.73 | 885,110 | — | — |
| 1993-09-27 | $27.61 | $72.42 | 1,213,627 | — | — |
| 1993-09-24 | $27.73 | $72.73 | 1,571,911 | — | — |
| 1993-09-23 | $27.73 | $72.73 | 1,352,614 | — | — |
| 1993-09-22 | $28.08 | $73.64 | 1,681,345 | — | — |
| 1993-09-21 | $28.13 | $73.80 | 2,098,308 | — | — |
| 1993-09-20 | $28.66 | $75.18 | 594,285 | — | — |
| 1993-09-17 | $29.36 | $77.01 | 1,411,079 | — | — |
| 1993-09-16 | $29.18 | $76.55 | 352,716 | — | — |
| 1993-09-15 | $29.36 | $77.01 | 678,663 | — | — |
| 1993-09-14 | $29.07 | $76.25 | 596,855 | — | — |
| 1993-09-13 | $29.07 | $76.25 | 344,150 | — | — |
| 1993-09-10 | $29.13 | $76.40 | 478,212 | — | — |
| 1993-09-09 | $29.07 | $76.25 | 699,008 | — | — |
| 1993-09-08 | $29.42 | $77.17 | 738,627 | — | — |
| 1993-09-07 | $29.42 | $77.17 | 537,748 | — | — |
| 1993-09-03 | $29.48 | $77.32 | 495,987 | — | — |
| 1993-09-02 | $29.30 | $76.86 | 687,657 | — | — |
| 1993-09-01 | $29.94 | $78.54 | 1,498,455 | — | — |
| 1993-08-31 | $30.41 | $79.77 | 761,542 | — | — |
| 1993-08-30 | $30.70 | $80.53 | 425,101 | — | — |
| 1993-08-27 | $30.64 | $80.38 | 1,438,063 | — | — |
| 1993-08-26 | $31.29 | $82.07 | 2,030,635 | — | — |
| 1993-08-25 | $31.69 | $83.14 | 1,079,564 | — | — |
| 1993-08-24 | $31.75 | $83.29 | 743,767 | — | — |
| 1993-08-23 | $31.23 | $81.91 | 488,063 | — | — |
| 1993-08-20 | $31.52 | $82.68 | 1,202,062 | — | — |
| 1993-08-19 | $30.76 | $80.69 | 392,335 | — | — |
| 1993-08-18 | $30.82 | $80.84 | 984,693 | — | — |
| 1993-08-17 | $30.64 | $80.38 | 590,859 | — | — |
| 1993-08-16 | $30.64 | $80.38 | 671,382 | — | — |
| 1993-08-13 | $30.70 | $80.02 | 655,320 | — | — |
| 1993-08-12 | $30.70 | $80.02 | 418,891 | — | — |
| 1993-08-11 | $30.70 | $80.02 | 236,429 | — | — |
| 1993-08-10 | $30.59 | $79.72 | 304,317 | — | — |
| 1993-08-09 | $30.76 | $80.17 | 972,486 | — | — |
| 1993-08-06 | $30.82 | $80.32 | 929,226 | — | — |
| 1993-08-05 | $29.88 | $77.89 | 436,023 | — | — |
| 1993-08-04 | $30.23 | $78.80 | 496,844 | — | — |
| 1993-08-03 | $30.18 | $78.65 | 575,868 | — | — |
| 1993-08-02 | $29.94 | $78.04 | 676,093 | — | — |
| 1993-07-30 | $29.77 | $77.59 | 640,757 | — | — |
| 1993-07-29 | $29.94 | $78.04 | 564,303 | — | — |
| 1993-07-28 | $30.06 | $78.35 | 331,943 | — | — |
| 1993-07-27 | $30.29 | $78.96 | 338,154 | — | — |
| 1993-07-26 | $30.59 | $79.72 | 528,967 | — | — |
| 1993-07-23 | $30.18 | $78.65 | 379,700 | — | — |
| 1993-07-22 | $29.88 | $77.89 | 476,285 | — | — |
| 1993-07-21 | $30.18 | $78.65 | 631,548 | — | — |
| 1993-07-20 | $30.00 | $78.19 | 443,519 | — | — |
| 1993-07-19 | $30.18 | $78.65 | 547,813 | — | — |
| 1993-07-16 | $30.12 | $78.50 | 1,128,392 | — | — |
| 1993-07-15 | $29.94 | $78.04 | 570,514 | — | — |
| 1993-07-14 | $29.94 | $78.04 | 544,601 | — | — |
| 1993-07-13 | $29.48 | $76.83 | 838,638 | — | — |
| 1993-07-12 | $29.77 | $77.59 | 244,781 | — | — |
| 1993-07-09 | $29.77 | $77.59 | 408,397 | — | — |
| 1993-07-08 | $29.77 | $77.59 | 607,135 | — | — |
| 1993-07-07 | $29.42 | $76.67 | 601,566 | — | — |
| 1993-07-06 | $29.88 | $77.89 | 454,227 | — | — |
| 1993-07-02 | $30.12 | $78.50 | 474,571 | — | — |
| 1993-07-01 | $30.53 | $79.56 | 946,787 | — | — |
| 1993-06-30 | $29.88 | $77.89 | 697,509 | — | — |
| 1993-06-29 | $29.42 | $76.67 | 890,678 | — | — |
| 1993-06-28 | $29.88 | $77.89 | 843,135 | — | — |
| 1993-06-25 | $30.00 | $78.19 | 282,259 | — | — |
| 1993-06-24 | $29.88 | $77.89 | 508,622 | — | — |
| 1993-06-23 | $29.77 | $77.59 | 667,741 | — | — |
| 1993-06-22 | $30.12 | $78.50 | 712,928 | — | — |
| 1993-06-21 | $30.59 | $79.72 | 712,500 | — | — |
| 1993-06-18 | $30.53 | $79.56 | 1,298,004 | — | — |
| 1993-06-17 | $30.23 | $78.80 | 772,035 | — | — |
| 1993-06-16 | $29.53 | $76.98 | 765,182 | — | — |
| 1993-06-15 | $29.65 | $77.28 | 443,305 | — | — |
| 1993-06-14 | $30.06 | $78.35 | 439,878 | — | — |
| 1993-06-11 | $30.12 | $78.50 | 564,517 | — | — |
| 1993-06-10 | $29.88 | $77.89 | 763,041 | — | — |
| 1993-06-09 | $30.47 | $79.41 | 669,668 | — | — |
| 1993-06-08 | $30.18 | $78.65 | 425,958 | — | — |
| 1993-06-07 | $30.53 | $79.56 | 381,627 | — | — |
| 1993-06-04 | $31.05 | $80.93 | 461,936 | — | — |
| 1993-06-03 | $31.46 | $82.00 | 732,416 | — | — |
| 1993-06-02 | $30.94 | $80.63 | 444,375 | — | — |
| 1993-06-01 | $31.11 | $81.09 | 378,201 | — | — |
| 1993-05-28 | $31.17 | $81.24 | 743,552 | — | — |
| 1993-05-27 | $31.75 | $82.76 | 1,179,147 | — | — |
| 1993-05-26 | $31.34 | $81.69 | 834,783 | — | — |
| 1993-05-25 | $31.29 | $81.54 | 852,772 | — | — |
| 1993-05-24 | $30.64 | $79.87 | 580,151 | — | — |
| 1993-05-21 | $30.59 | $79.72 | 879,328 | — | — |
| 1993-05-20 | $30.70 | $80.02 | 558,949 | — | — |
| 1993-05-19 | $30.76 | $80.17 | 1,506,379 | — | — |
| 1993-05-18 | $30.23 | $78.80 | 638,401 | — | — |
| 1993-05-17 | $30.35 | $79.11 | 814,652 | — | — |
| 1993-05-14 | $30.76 | $79.66 | 734,772 | — | — |
| 1993-05-13 | $30.88 | $79.96 | 868,834 | — | — |
| 1993-05-12 | $31.17 | $80.72 | 395,333 | — | — |
| 1993-05-11 | $30.94 | $80.11 | 498,343 | — | — |
| 1993-05-10 | $30.47 | $78.91 | 613,988 | — | — |
| 1993-05-07 | $30.64 | $79.36 | 708,431 | — | — |
| 1993-05-06 | $30.35 | $78.60 | 688,086 | — | — |
| 1993-05-05 | $30.29 | $78.45 | 1,070,142 | — | — |
| 1993-05-04 | $30.88 | $79.96 | 511,621 | — | — |
| 1993-05-03 | $30.76 | $79.66 | 470,931 | — | — |
| 1993-04-30 | $30.70 | $79.51 | 875,473 | — | — |
| 1993-04-29 | $30.53 | $79.06 | 623,625 | — | — |
| 1993-04-28 | $30.53 | $79.06 | 1,025,383 | — | — |
| 1993-04-27 | $30.70 | $79.51 | 803,302 | — | — |
| 1993-04-26 | $30.70 | $79.51 | 1,108,904 | — | — |
| 1993-04-23 | $30.70 | $79.51 | 1,030,951 | — | — |
| 1993-04-22 | $31.29 | $81.02 | 1,280,229 | — | — |
| 1993-04-21 | $31.17 | $80.72 | 1,083,419 | — | — |
| 1993-04-20 | $31.29 | $81.02 | 1,044,229 | — | — |
| 1993-04-19 | $30.35 | $78.60 | 492,346 | — | — |
| 1993-04-16 | $30.35 | $78.60 | 1,145,096 | — | — |
| 1993-04-15 | $30.00 | $77.70 | 822,576 | — | — |
| 1993-04-14 | $29.48 | $76.34 | 806,300 | — | — |
| 1993-04-13 | $29.18 | $75.58 | 912,522 | — | — |
| 1993-04-12 | $29.01 | $75.13 | 721,923 | — | — |
| 1993-04-08 | $29.18 | $75.58 | 451,871 | — | — |
| 1993-04-07 | $29.13 | $75.43 | 641,185 | — | — |
| 1993-04-06 | $29.65 | $76.79 | 532,180 | — | — |
| 1993-04-05 | $29.42 | $76.18 | 593,643 | — | — |
| 1993-04-02 | $29.18 | $75.58 | 682,518 | — | — |
| 1993-04-01 | $29.65 | $76.79 | 641,400 | — | — |
| 1993-03-31 | $29.18 | $75.58 | 995,829 | — | — |
| 1993-03-30 | $29.53 | $76.49 | 1,162,229 | — | — |
| 1993-03-29 | $29.48 | $76.34 | 1,368,248 | — | — |
| 1993-03-26 | $29.94 | $77.55 | 1,095,840 | — | — |
| 1993-03-25 | $30.47 | $78.91 | 506,267 | — | — |
| 1993-03-24 | $30.59 | $79.21 | 773,963 | — | — |
| 1993-03-23 | $30.59 | $79.21 | 559,163 | — | — |
| 1993-03-22 | $30.70 | $79.51 | 854,486 | — | — |
| 1993-03-19 | $30.41 | $78.75 | 1,580,691 | — | — |
| 1993-03-18 | $30.23 | $78.30 | 696,866 | — | — |
| 1993-03-17 | $30.18 | $78.15 | 760,685 | — | — |
| 1993-03-16 | $30.47 | $78.91 | 621,269 | — | — |
| 1993-03-15 | $30.41 | $78.75 | 609,062 | — | — |
| 1993-03-12 | $29.88 | $77.39 | 1,297,576 | — | — |
| 1993-03-11 | $30.18 | $78.15 | 1,020,671 | — | — |
| 1993-03-10 | $30.99 | $80.27 | 1,193,496 | — | — |
| 1993-03-09 | $31.11 | $80.57 | 1,304,857 | — | — |
| 1993-03-08 | $31.11 | $80.57 | 1,696,764 | — | — |
| 1993-03-05 | $29.77 | $77.09 | 1,601,250 | — | — |
| 1993-03-04 | $30.12 | $78.00 | 776,961 | — | — |
| 1993-03-03 | $29.65 | $76.79 | 1,202,276 | — | — |
| 1993-03-02 | $29.71 | $76.94 | 861,553 | — | — |
| 1993-03-01 | $29.48 | $76.34 | 896,246 | — | — |
| 1993-02-26 | $30.00 | $77.70 | 399,188 | — | — |
| 1993-02-25 | $30.18 | $78.15 | 582,506 | — | — |
| 1993-02-24 | $30.41 | $78.75 | 846,348 | — | — |
| 1993-02-23 | $30.00 | $77.70 | 843,349 | — | — |
| 1993-02-22 | $29.71 | $76.94 | 1,129,249 | — | — |
| 1993-02-19 | $29.65 | $76.79 | 2,106,018 | — | — |
| 1993-02-18 | $29.83 | $77.24 | 1,679,418 | — | — |
| 1993-02-17 | $30.59 | $79.21 | 1,698,906 | — | — |
| 1993-02-16 | $30.23 | $78.30 | 1,565,486 | — | — |
| 1993-02-12 | $31.93 | $82.68 | 1,372,959 | — | — |
| 1993-02-11 | $31.87 | $82.03 | 1,567,628 | — | — |
| 1993-02-10 | $31.69 | $81.57 | 939,292 | — | — |
| 1993-02-09 | $31.64 | $81.42 | 1,601,036 | — | — |
| 1993-02-08 | $32.28 | $83.08 | 1,245,322 | — | — |
| 1993-02-05 | $32.34 | $83.23 | 3,402,309 | — | — |
| 1993-02-04 | $31.93 | $82.18 | 3,034,388 | — | — |
| 1993-02-03 | $30.53 | $78.57 | 1,766,794 | — | — |
| 1993-02-02 | $29.53 | $76.02 | 2,198,105 | — | — |
| 1993-02-01 | $29.71 | $76.47 | 1,438,705 | — | — |
| 1993-01-29 | $30.12 | $77.52 | 1,111,688 | — | — |
| 1993-01-28 | $30.47 | $78.42 | 1,088,345 | — | — |
| 1993-01-27 | $29.88 | $76.92 | 593,643 | — | — |
| 1993-01-26 | $29.77 | $76.62 | 876,115 | — | — |
| 1993-01-25 | $29.53 | $76.02 | 856,627 | — | — |
| 1993-01-22 | $29.30 | $75.42 | 1,028,167 | — | — |
| 1993-01-21 | $29.48 | $75.87 | 1,398,872 | — | — |
| 1993-01-20 | $28.89 | $74.36 | 1,342,121 | — | — |
| 1993-01-19 | $28.89 | $74.36 | 704,148 | — | — |
| 1993-01-18 | $29.24 | $75.27 | 960,493 | — | — |
| 1993-01-15 | $28.83 | $74.21 | 2,047,125 | — | — |
| 1993-01-14 | $28.43 | $73.16 | 1,784,783 | — | — |
| 1993-01-13 | $28.83 | $74.21 | 2,434,535 | — | — |
| 1993-01-12 | $29.48 | $75.87 | 1,056,650 | — | — |
| 1993-01-11 | $29.42 | $75.72 | 744,837 | — | — |
| 1993-01-08 | $29.88 | $76.92 | 1,321,347 | — | — |
| 1993-01-07 | $30.12 | $77.52 | 1,523,940 | — | — |
| 1993-01-06 | $30.64 | $78.87 | 993,902 | — | — |
| 1993-01-05 | $30.53 | $78.57 | 967,989 | — | — |
| 1993-01-04 | $30.94 | $79.62 | 642,899 | — | — |