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
- 1992-11-03 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 | $35.28 | $35.28 | 6,075 | — | — |
| 1993-12-30 | $35.00 | $35.00 | 5,040 | — | — |
| 1993-12-29 | $34.72 | $34.72 | 15,075 | — | — |
| 1993-12-28 | $34.72 | $34.72 | 12,060 | — | — |
| 1993-12-27 | $32.22 | $32.22 | 135 | — | — |
| 1993-12-23 | $32.22 | $32.22 | 11,475 | — | — |
| 1993-12-22 | $32.22 | $32.22 | 945 | — | — |
| 1993-12-21 | $31.94 | $31.94 | 4,680 | — | — |
| 1993-12-20 | $31.67 | $31.67 | 2,565 | — | — |
| 1993-12-17 | $31.67 | $31.67 | 6,570 | — | — |
| 1993-12-16 | $31.39 | $31.39 | 0 | — | — |
| 1993-12-15 | $31.39 | $31.39 | 6,165 | — | — |
| 1993-12-14 | $31.39 | $31.39 | 7,785 | — | — |
| 1993-12-13 | $31.67 | $31.67 | 3,375 | — | — |
| 1993-12-10 | $31.39 | $31.39 | 4,275 | — | — |
| 1993-12-09 | $31.11 | $31.11 | 9,270 | — | — |
| 1993-12-08 | $31.39 | $31.39 | 14,355 | — | — |
| 1993-12-07 | $30.56 | $30.56 | 4,140 | — | — |
| 1993-12-06 | $30.56 | $30.56 | 1,665 | — | — |
| 1993-12-03 | $30.56 | $30.56 | 6,975 | — | — |
| 1993-12-02 | $30.56 | $30.56 | 1,575 | — | — |
| 1993-12-01 | $30.83 | $30.83 | 2,070 | — | — |
| 1993-11-30 | $30.83 | $30.83 | 270 | — | — |
| 1993-11-29 | $30.56 | $30.56 | 14,265 | — | — |
| 1993-11-26 | $30.83 | $30.83 | 855 | — | — |
| 1993-11-24 | $30.56 | $30.56 | 2,340 | — | — |
| 1993-11-23 | $30.28 | $30.28 | 2,340 | — | — |
| 1993-11-22 | $30.28 | $30.28 | 2,475 | — | — |
| 1993-11-19 | $30.83 | $30.83 | 5,940 | — | — |
| 1993-11-18 | $30.83 | $30.83 | 855 | — | — |
| 1993-11-17 | $30.83 | $30.83 | 7,965 | — | — |
| 1993-11-16 | $31.39 | $31.39 | 1,170 | — | — |
| 1993-11-15 | $31.11 | $31.11 | 1,350 | — | — |
| 1993-11-12 | $31.39 | $31.39 | 1,260 | — | — |
| 1993-11-11 | $31.39 | $31.39 | 2,745 | — | — |
| 1993-11-10 | $31.39 | $31.39 | 11,745 | — | — |
| 1993-11-09 | $31.11 | $31.11 | 6,750 | — | — |
| 1993-11-08 | $31.11 | $31.11 | 1,845 | — | — |
| 1993-11-05 | $30.28 | $30.28 | 4,860 | — | — |
| 1993-11-04 | $30.56 | $30.56 | 3,150 | — | — |
| 1993-11-03 | $31.11 | $31.11 | 12,960 | — | — |
| 1993-11-02 | $31.11 | $31.11 | 1,575 | — | — |
| 1993-11-01 | $31.11 | $31.11 | 12,555 | — | — |
| 1993-10-29 | $31.67 | $31.67 | 2,565 | — | — |
| 1993-10-28 | $31.94 | $31.94 | 4,050 | — | — |
| 1993-10-27 | $31.39 | $31.39 | 1,755 | — | — |
| 1993-10-26 | $31.39 | $31.39 | 765 | — | — |
| 1993-10-25 | $31.11 | $31.11 | 2,160 | — | — |
| 1993-10-22 | $30.83 | $30.83 | 12,060 | — | — |
| 1993-10-21 | $30.83 | $30.83 | 1,575 | — | — |
| 1993-10-20 | $31.11 | $31.11 | 2,160 | — | — |
| 1993-10-19 | $30.83 | $30.83 | 45 | — | — |
| 1993-10-18 | $30.83 | $30.83 | 1,575 | — | — |
| 1993-10-15 | $31.39 | $31.39 | 4,860 | — | — |
| 1993-10-14 | $31.67 | $31.67 | 2,160 | — | — |
| 1993-10-13 | $31.67 | $31.67 | 1,035 | — | — |
| 1993-10-12 | $31.94 | $31.94 | 270 | — | — |
| 1993-10-11 | $32.50 | $32.50 | 3,060 | — | — |
| 1993-10-08 | $31.67 | $31.67 | 42,210 | — | — |
| 1993-10-07 | $32.22 | $32.22 | 1,665 | — | — |
| 1993-10-06 | $32.78 | $32.78 | 45 | — | — |
| 1993-10-05 | $32.78 | $32.78 | 855 | — | — |
| 1993-10-04 | $32.78 | $32.78 | 6,840 | — | — |
| 1993-10-01 | $32.78 | $32.78 | 1,845 | — | — |
| 1993-09-30 | $33.33 | $33.33 | 9,945 | — | — |
| 1993-09-29 | $31.39 | $31.39 | 4,455 | — | — |
| 1993-09-28 | $31.11 | $31.11 | 540 | — | — |
| 1993-09-27 | $31.11 | $31.11 | 9,585 | — | — |
| 1993-09-24 | $31.94 | $31.94 | 10,080 | — | — |
| 1993-09-23 | $31.39 | $31.39 | 5,175 | — | — |
| 1993-09-22 | $31.39 | $31.39 | 16,560 | — | — |
| 1993-09-21 | $30.28 | $30.28 | 2,970 | — | — |
| 1993-09-20 | $30.56 | $30.56 | 1,665 | — | — |
| 1993-09-17 | $29.44 | $29.44 | 3,375 | — | — |
| 1993-09-16 | $29.44 | $29.44 | 1,440 | — | — |
| 1993-09-15 | $29.44 | $29.44 | 2,340 | — | — |
| 1993-09-14 | $28.89 | $28.89 | 41,805 | — | — |
| 1993-09-13 | $28.89 | $28.89 | 4,680 | — | — |
| 1993-09-10 | $28.89 | $28.89 | 1,575 | — | — |
| 1993-09-09 | $29.44 | $29.44 | 45 | — | — |
| 1993-09-08 | $29.72 | $29.72 | 2,070 | — | — |
| 1993-09-07 | $30.00 | $30.00 | 40,680 | — | — |
| 1993-09-03 | $30.28 | $30.28 | 4,365 | — | — |
| 1993-09-02 | $30.28 | $30.28 | 7,155 | — | — |
| 1993-09-01 | $30.00 | $30.00 | 2,655 | — | — |
| 1993-08-31 | $29.72 | $29.72 | 3,780 | — | — |
| 1993-08-30 | $30.00 | $30.00 | 2,475 | — | — |
| 1993-08-27 | $30.28 | $30.28 | 12,870 | — | — |
| 1993-08-26 | $30.00 | $30.00 | 17,370 | — | — |
| 1993-08-25 | $30.56 | $30.56 | 24,570 | — | — |
| 1993-08-24 | $31.11 | $31.11 | 13,950 | — | — |
| 1993-08-23 | $28.89 | $28.89 | 45,495 | — | — |
| 1993-08-20 | $28.06 | $28.06 | 32,400 | — | — |
| 1993-08-19 | $27.50 | $27.50 | 24,975 | — | — |
| 1993-08-18 | $25.83 | $25.83 | 675 | — | — |
| 1993-08-17 | $25.56 | $25.56 | 360 | — | — |
| 1993-08-16 | $25.56 | $25.56 | 15,975 | — | — |
| 1993-08-13 | $25.83 | $25.83 | 5,670 | — | — |
| 1993-08-12 | $25.83 | $25.83 | 1,575 | — | — |
| 1993-08-11 | $26.11 | $26.11 | 5,445 | — | — |
| 1993-08-10 | $25.28 | $25.28 | 20,655 | — | — |
| 1993-08-09 | $25.00 | $25.00 | 22,185 | — | — |
| 1993-08-06 | $23.61 | $23.61 | 8,865 | — | — |
| 1993-08-05 | $23.33 | $23.33 | 1,260 | — | — |
| 1993-08-04 | $23.06 | $23.06 | 270 | — | — |
| 1993-08-03 | $23.06 | $23.06 | 2,880 | — | — |
| 1993-08-02 | $23.61 | $23.61 | 6,570 | — | — |
| 1993-07-30 | $23.06 | $23.06 | 1,575 | — | — |
| 1993-07-29 | $23.06 | $23.06 | 2,475 | — | — |
| 1993-07-28 | $22.50 | $22.50 | 7,155 | — | — |
| 1993-07-27 | $23.06 | $23.06 | 1,665 | — | — |
| 1993-07-26 | $22.50 | $22.50 | 360 | — | — |
| 1993-07-23 | $22.50 | $22.50 | 3,645 | — | — |
| 1993-07-22 | $22.78 | $22.78 | 135 | — | — |
| 1993-07-21 | $22.78 | $22.78 | 450 | — | — |
| 1993-07-20 | $22.78 | $22.78 | 4,455 | — | — |
| 1993-07-19 | $23.06 | $23.06 | 540 | — | — |
| 1993-07-16 | $22.78 | $22.78 | 2,880 | — | — |
| 1993-07-15 | $22.78 | $22.78 | 675 | — | — |
| 1993-07-14 | $23.06 | $23.06 | 1,350 | — | — |
| 1993-07-13 | $23.33 | $23.33 | 360 | — | — |
| 1993-07-12 | $23.33 | $23.33 | 9,585 | — | — |
| 1993-07-09 | $23.33 | $23.33 | 10,755 | — | — |
| 1993-07-08 | $22.22 | $22.22 | 23,580 | — | — |
| 1993-07-07 | $19.72 | $19.72 | 14,175 | — | — |
| 1993-07-06 | $19.44 | $19.44 | 15,165 | — | — |
| 1993-07-02 | $19.72 | $19.72 | 1,035 | — | — |
| 1993-07-01 | $20.28 | $20.28 | 22,095 | — | — |
| 1993-06-30 | $21.11 | $21.11 | 9,765 | — | — |
| 1993-06-29 | $20.83 | $20.83 | 2,340 | — | — |
| 1993-06-28 | $21.39 | $21.39 | 11,745 | — | — |
| 1993-06-25 | $20.83 | $20.83 | 270 | — | — |
| 1993-06-24 | $20.56 | $20.56 | 675 | — | — |
| 1993-06-23 | $20.56 | $20.56 | 2,340 | — | — |
| 1993-06-22 | $20.83 | $20.83 | 2,880 | — | — |
| 1993-06-21 | $20.56 | $20.56 | 5,850 | — | — |
| 1993-06-18 | $20.83 | $20.83 | 270 | — | — |
| 1993-06-17 | $21.11 | $21.11 | 675 | — | — |
| 1993-06-16 | $21.11 | $21.11 | 450 | — | — |
| 1993-06-15 | $20.83 | $20.83 | 5,355 | — | — |
| 1993-06-14 | $20.83 | $20.83 | 3,150 | — | — |
| 1993-06-11 | $20.83 | $20.83 | 8,370 | — | — |
| 1993-06-10 | $20.56 | $20.56 | 945 | — | — |
| 1993-06-09 | $20.83 | $20.83 | 2,250 | — | — |
| 1993-06-08 | $20.56 | $20.56 | 1,170 | — | — |
| 1993-06-07 | $20.83 | $20.83 | 675 | — | — |
| 1993-06-04 | $20.83 | $20.83 | 5,265 | — | — |
| 1993-06-03 | $20.56 | $20.56 | 14,175 | — | — |
| 1993-06-02 | $20.56 | $20.56 | 32,265 | — | — |
| 1993-06-01 | $19.72 | $19.72 | 3,555 | — | — |
| 1993-05-28 | $20.56 | $20.56 | 17,370 | — | — |
| 1993-05-27 | $20.83 | $20.83 | 4,545 | — | — |
| 1993-05-26 | $20.56 | $20.56 | 13,950 | — | — |
| 1993-05-25 | $21.39 | $21.39 | 17,865 | — | — |
| 1993-05-24 | $22.22 | $22.22 | 4,140 | — | — |
| 1993-05-21 | $22.50 | $22.50 | 270 | — | — |
| 1993-05-20 | $22.22 | $22.22 | 135 | — | — |
| 1993-05-19 | $22.50 | $22.50 | 135 | — | — |
| 1993-05-18 | $22.50 | $22.50 | 4,455 | — | — |
| 1993-05-17 | $22.78 | $22.78 | 270 | — | — |
| 1993-05-14 | $22.78 | $22.78 | 0 | — | — |
| 1993-05-13 | $22.78 | $22.78 | 540 | — | — |
| 1993-05-12 | $22.78 | $22.78 | 450 | — | — |
| 1993-05-11 | $23.06 | $23.06 | 360 | — | — |
| 1993-05-10 | $23.33 | $23.33 | 855 | — | — |
| 1993-05-07 | $23.06 | $23.06 | 0 | — | — |
| 1993-05-06 | $23.06 | $23.06 | 855 | — | — |
| 1993-05-05 | $23.61 | $23.61 | 4,275 | — | — |
| 1993-05-04 | $23.33 | $23.33 | 1,845 | — | — |
| 1993-05-03 | $23.61 | $23.61 | 5,940 | — | — |
| 1993-04-30 | $23.89 | $23.89 | 3,780 | — | — |
| 1993-04-29 | $23.06 | $23.06 | 540 | — | — |
| 1993-04-28 | $23.06 | $23.06 | 45 | — | — |
| 1993-04-27 | $23.06 | $23.06 | 5,355 | — | — |
| 1993-04-26 | $23.06 | $23.06 | 2,070 | — | — |
| 1993-04-23 | $23.61 | $23.61 | 135 | — | — |
| 1993-04-22 | $23.33 | $23.33 | 135 | — | — |
| 1993-04-21 | $23.33 | $23.33 | 450 | — | — |
| 1993-04-20 | $23.61 | $23.61 | 5,850 | — | — |
| 1993-04-19 | $23.89 | $23.89 | 4,860 | — | — |
| 1993-04-16 | $23.89 | $23.89 | 855 | — | — |
| 1993-04-15 | $24.17 | $24.17 | 2,745 | — | — |
| 1993-04-14 | $24.17 | $24.17 | 3,645 | — | — |
| 1993-04-13 | $23.61 | $23.61 | 540 | — | — |
| 1993-04-12 | $23.89 | $23.89 | 3,555 | — | — |
| 1993-04-08 | $24.44 | $24.44 | 6,750 | — | — |
| 1993-04-07 | $24.44 | $24.44 | 2,565 | — | — |
| 1993-04-06 | $24.44 | $24.44 | 2,475 | — | — |
| 1993-04-05 | $24.72 | $24.72 | 10,350 | — | — |
| 1993-04-02 | $24.72 | $24.72 | 5,760 | — | — |
| 1993-04-01 | $24.72 | $24.72 | 11,745 | — | — |
| 1993-03-31 | $24.72 | $24.72 | 19,260 | — | — |
| 1993-03-30 | $25.00 | $25.00 | 15,480 | — | — |
| 1993-03-29 | $24.17 | $24.17 | 5,175 | — | — |
| 1993-03-26 | $24.44 | $24.44 | 9,585 | — | — |
| 1993-03-25 | $24.44 | $24.44 | 6,840 | — | — |
| 1993-03-24 | $24.44 | $24.44 | 10,350 | — | — |
| 1993-03-23 | $24.17 | $24.17 | 7,380 | — | — |
| 1993-03-22 | $24.72 | $24.72 | 19,755 | — | — |
| 1993-03-19 | $25.00 | $25.00 | 70,020 | — | — |
| 1993-03-18 | $24.72 | $24.72 | 5,670 | — | — |
| 1993-03-17 | $25.00 | $25.00 | 15,075 | — | — |
| 1993-03-16 | $25.00 | $25.00 | 1,350 | — | — |
| 1993-03-15 | $25.28 | $25.28 | 945 | — | — |
| 1993-03-12 | $25.56 | $25.56 | 1,170 | — | — |
| 1993-03-11 | $26.11 | $26.11 | 8,865 | — | — |
| 1993-03-10 | $26.39 | $26.39 | 1,350 | — | — |
| 1993-03-09 | $25.83 | $25.83 | 12,690 | — | — |
| 1993-03-08 | $26.11 | $26.11 | 9,045 | — | — |
| 1993-03-05 | $25.28 | $25.28 | 8,280 | — | — |
| 1993-03-04 | $25.28 | $25.28 | 5,850 | — | — |
| 1993-03-03 | $25.28 | $25.28 | 7,560 | — | — |
| 1993-03-02 | $25.00 | $25.00 | 14,265 | — | — |
| 1993-03-01 | $25.00 | $25.00 | 9,360 | — | — |
| 1993-02-26 | $25.00 | $25.00 | 12,960 | — | — |
| 1993-02-25 | $24.44 | $24.44 | 2,475 | — | — |
| 1993-02-24 | $24.44 | $24.44 | 9,450 | — | — |
| 1993-02-23 | $25.00 | $25.00 | 3,060 | — | — |
| 1993-02-22 | $24.72 | $24.72 | 1,575 | — | — |
| 1993-02-19 | $24.17 | $24.17 | 5,355 | — | — |
| 1993-02-18 | $23.61 | $23.61 | 12,960 | — | — |
| 1993-02-17 | $24.17 | $24.17 | 1,260 | — | — |
| 1993-02-16 | $23.89 | $23.89 | 14,985 | — | — |
| 1993-02-12 | $25.00 | $25.00 | 3,780 | — | — |
| 1993-02-11 | $25.83 | $25.83 | 675 | — | — |
| 1993-02-10 | $25.83 | $25.83 | 1,575 | — | — |
| 1993-02-09 | $26.11 | $26.11 | 855 | — | — |
| 1993-02-08 | $26.11 | $26.11 | 4,455 | — | — |
| 1993-02-05 | $26.11 | $26.11 | 3,240 | — | — |
| 1993-02-04 | $25.83 | $25.83 | 26,190 | — | — |
| 1993-02-03 | $25.00 | $25.00 | 16,875 | — | — |
| 1993-02-02 | $24.17 | $24.17 | 7,965 | — | — |
| 1993-02-01 | $23.89 | $23.89 | 4,275 | — | — |
| 1993-01-29 | $24.17 | $24.17 | 2,655 | — | — |
| 1993-01-28 | $24.17 | $24.17 | 3,240 | — | — |
| 1993-01-27 | $24.17 | $24.17 | 11,160 | — | — |
| 1993-01-26 | $24.17 | $24.17 | 4,050 | — | — |
| 1993-01-25 | $23.61 | $23.61 | 6,480 | — | — |
| 1993-01-22 | $23.89 | $23.89 | 3,645 | — | — |
| 1993-01-21 | $23.89 | $23.89 | 1,350 | — | — |
| 1993-01-20 | $23.33 | $23.33 | 6,165 | — | — |
| 1993-01-19 | $23.33 | $23.33 | 4,860 | — | — |
| 1993-01-18 | $23.06 | $23.06 | 3,465 | — | — |
| 1993-01-15 | $23.61 | $23.61 | 2,565 | — | — |
| 1993-01-14 | $23.33 | $23.33 | 4,545 | — | — |
| 1993-01-13 | $22.50 | $22.50 | 11,160 | — | — |
| 1993-01-12 | $22.78 | $22.78 | 6,165 | — | — |
| 1993-01-11 | $23.33 | $23.33 | 10,170 | — | — |
| 1993-01-08 | $24.17 | $24.17 | 15,750 | — | — |
| 1993-01-07 | $24.17 | $24.17 | 42,300 | — | — |
| 1993-01-06 | $22.78 | $22.78 | 20,385 | — | — |
| 1993-01-05 | $21.94 | $21.94 | 17,595 | — | — |
| 1993-01-04 | $20.83 | $20.83 | 1,665 | — | — |