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
- 1980-03-17 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 | $175.00 | $210.26 | 4,460 | — | — |
| 1993-12-30 | $171.25 | $205.75 | 1,200 | — | — |
| 1993-12-29 | $170.63 | $205.00 | 5,720 | — | — |
| 1993-12-28 | $170.00 | $204.25 | 3,420 | — | — |
| 1993-12-27 | $166.88 | $200.49 | 700 | — | — |
| 1993-12-23 | $167.50 | $201.25 | 8,700 | — | — |
| 1993-12-22 | $166.88 | $200.49 | 7,560 | — | — |
| 1993-12-21 | $166.25 | $199.74 | 20,080 | — | — |
| 1993-12-20 | $168.75 | $202.75 | 2,020 | — | — |
| 1993-12-17 | $168.75 | $202.75 | 24,680 | — | — |
| 1993-12-16 | $168.13 | $202.00 | 980 | — | — |
| 1993-12-15 | $167.50 | $201.25 | 2,080 | — | — |
| 1993-12-14 | $167.50 | $201.25 | 5,500 | — | — |
| 1993-12-13 | $167.50 | $201.25 | 2,380 | — | — |
| 1993-12-10 | $165.63 | $198.99 | 5,620 | — | — |
| 1993-12-09 | $162.50 | $195.24 | 4,380 | — | — |
| 1993-12-08 | $162.50 | $195.24 | 5,140 | — | — |
| 1993-12-07 | $162.50 | $195.24 | 7,720 | — | — |
| 1993-12-06 | $163.75 | $196.74 | 7,460 | — | — |
| 1993-12-03 | $162.50 | $195.24 | 6,620 | — | — |
| 1993-12-02 | $155.63 | $186.98 | 1,340 | — | — |
| 1993-12-01 | $155.63 | $186.98 | 3,020 | — | — |
| 1993-11-30 | $155.63 | $186.98 | 400 | — | — |
| 1993-11-29 | $156.25 | $187.73 | 1,340 | — | — |
| 1993-11-26 | $156.25 | $187.73 | 160 | — | — |
| 1993-11-24 | $155.00 | $186.23 | 1,340 | — | — |
| 1993-11-23 | $155.00 | $184.97 | 5,640 | — | — |
| 1993-11-22 | $157.50 | $187.95 | 1,440 | — | — |
| 1993-11-19 | $160.00 | $190.93 | 6,240 | — | — |
| 1993-11-18 | $160.00 | $190.93 | 1,220 | — | — |
| 1993-11-17 | $158.75 | $189.44 | 580 | — | — |
| 1993-11-16 | $158.13 | $188.69 | 540 | — | — |
| 1993-11-15 | $158.75 | $189.44 | 4,220 | — | — |
| 1993-11-12 | $158.13 | $188.69 | 380 | — | — |
| 1993-11-11 | $158.75 | $189.44 | 2,520 | — | — |
| 1993-11-10 | $158.13 | $188.69 | 940 | — | — |
| 1993-11-09 | $158.13 | $188.69 | 600 | — | — |
| 1993-11-08 | $157.50 | $187.95 | 560 | — | — |
| 1993-11-05 | $158.75 | $189.44 | 260 | — | — |
| 1993-11-04 | $158.13 | $188.69 | 600 | — | — |
| 1993-11-03 | $160.00 | $190.93 | 6,460 | — | — |
| 1993-11-02 | $158.75 | $189.44 | 920 | — | — |
| 1993-11-01 | $159.38 | $190.19 | 240 | — | — |
| 1993-10-29 | $159.38 | $190.19 | 2,360 | — | — |
| 1993-10-28 | $158.75 | $189.44 | 480 | — | — |
| 1993-10-27 | $160.63 | $191.68 | 2,980 | — | — |
| 1993-10-26 | $160.00 | $190.93 | 2,900 | — | — |
| 1993-10-25 | $161.25 | $192.42 | 3,100 | — | — |
| 1993-10-22 | $158.13 | $188.69 | 280 | — | — |
| 1993-10-21 | $160.00 | $190.93 | 1,660 | — | — |
| 1993-10-20 | $160.63 | $191.68 | 6,360 | — | — |
| 1993-10-19 | $156.25 | $186.46 | 1,720 | — | — |
| 1993-10-18 | $156.25 | $186.46 | 260 | — | — |
| 1993-10-15 | $156.25 | $186.46 | 480 | — | — |
| 1993-10-14 | $155.63 | $185.71 | 3,720 | — | — |
| 1993-10-13 | $157.50 | $187.95 | 1,200 | — | — |
| 1993-10-12 | $156.25 | $186.46 | 660 | — | — |
| 1993-10-11 | $156.25 | $186.46 | 5,300 | — | — |
| 1993-10-08 | $155.63 | $185.71 | 5,460 | — | — |
| 1993-10-07 | $155.00 | $184.97 | 3,440 | — | — |
| 1993-10-06 | $156.25 | $186.46 | 9,780 | — | — |
| 1993-10-05 | $156.88 | $187.20 | 3,520 | — | — |
| 1993-10-04 | $157.50 | $187.95 | 1,160 | — | — |
| 1993-10-01 | $155.63 | $185.71 | 10,140 | — | — |
| 1993-09-30 | $156.88 | $187.20 | 8,820 | — | — |
| 1993-09-29 | $153.75 | $183.47 | 1,240 | — | — |
| 1993-09-28 | $151.25 | $180.49 | 3,040 | — | — |
| 1993-09-27 | $151.88 | $181.24 | 6,560 | — | — |
| 1993-09-24 | $154.38 | $184.22 | 1,540 | — | — |
| 1993-09-23 | $153.75 | $183.47 | 1,080 | — | — |
| 1993-09-22 | $155.00 | $184.97 | 3,060 | — | — |
| 1993-09-21 | $153.75 | $183.47 | 740 | — | — |
| 1993-09-20 | $154.38 | $184.22 | 1,360 | — | — |
| 1993-09-17 | $152.50 | $181.98 | 3,660 | — | — |
| 1993-09-16 | $152.50 | $181.98 | 2,760 | — | — |
| 1993-09-15 | $154.38 | $184.22 | 4,680 | — | — |
| 1993-09-14 | $154.38 | $184.22 | 1,080 | — | — |
| 1993-09-13 | $155.63 | $185.71 | 340 | — | — |
| 1993-09-10 | $156.25 | $186.46 | 1,820 | — | — |
| 1993-09-09 | $154.38 | $184.22 | 2,220 | — | — |
| 1993-09-08 | $155.00 | $184.97 | 2,440 | — | — |
| 1993-09-07 | $157.50 | $187.95 | 3,500 | — | — |
| 1993-09-03 | $155.00 | $184.97 | 1,060 | — | — |
| 1993-09-02 | $156.25 | $186.46 | 2,200 | — | — |
| 1993-09-01 | $156.25 | $186.46 | 920 | — | — |
| 1993-08-31 | $156.88 | $187.20 | 2,180 | — | — |
| 1993-08-30 | $153.75 | $183.47 | 2,020 | — | — |
| 1993-08-27 | $155.00 | $184.97 | 1,420 | — | — |
| 1993-08-26 | $154.38 | $184.22 | 3,600 | — | — |
| 1993-08-25 | $158.13 | $187.50 | 860 | — | — |
| 1993-08-24 | $155.63 | $184.54 | 680 | — | — |
| 1993-08-23 | $155.00 | $183.80 | 1,740 | — | — |
| 1993-08-20 | $153.75 | $182.31 | 2,020 | — | — |
| 1993-08-19 | $153.75 | $182.31 | 3,480 | — | — |
| 1993-08-18 | $151.88 | $180.09 | 3,020 | — | — |
| 1993-08-17 | $152.50 | $180.83 | 1,480 | — | — |
| 1993-08-16 | $153.13 | $181.57 | 2,020 | — | — |
| 1993-08-13 | $150.63 | $178.61 | 2,120 | — | — |
| 1993-08-12 | $151.88 | $180.09 | 6,600 | — | — |
| 1993-08-11 | $148.75 | $176.38 | 660 | — | — |
| 1993-08-10 | $151.25 | $179.35 | 1,600 | — | — |
| 1993-08-09 | $150.00 | $177.87 | 3,300 | — | — |
| 1993-08-06 | $149.38 | $177.13 | 6,020 | — | — |
| 1993-08-05 | $145.63 | $172.68 | 1,340 | — | — |
| 1993-08-04 | $144.38 | $171.20 | 200 | — | — |
| 1993-08-03 | $145.00 | $171.94 | 540 | — | — |
| 1993-08-02 | $143.75 | $170.46 | 4,040 | — | — |
| 1993-07-30 | $143.13 | $169.71 | 1,100 | — | — |
| 1993-07-29 | $141.88 | $168.23 | 700 | — | — |
| 1993-07-28 | $143.75 | $170.46 | 1,160 | — | — |
| 1993-07-27 | $143.75 | $170.46 | 560 | — | — |
| 1993-07-26 | $143.13 | $169.71 | 1,500 | — | — |
| 1993-07-23 | $142.50 | $168.97 | 2,560 | — | — |
| 1993-07-22 | $140.00 | $166.01 | 2,780 | — | — |
| 1993-07-21 | $141.25 | $167.49 | 6,080 | — | — |
| 1993-07-20 | $141.25 | $167.49 | 1,340 | — | — |
| 1993-07-19 | $141.88 | $168.23 | 2,440 | — | — |
| 1993-07-16 | $141.88 | $168.23 | 1,420 | — | — |
| 1993-07-15 | $141.25 | $167.49 | 1,180 | — | — |
| 1993-07-14 | $143.75 | $170.46 | 940 | — | — |
| 1993-07-13 | $145.00 | $171.94 | 3,140 | — | — |
| 1993-07-12 | $141.88 | $168.23 | 880 | — | — |
| 1993-07-09 | $140.00 | $166.01 | 7,620 | — | — |
| 1993-07-08 | $138.13 | $163.79 | 800 | — | — |
| 1993-07-07 | $137.50 | $163.04 | 1,040 | — | — |
| 1993-07-06 | $137.50 | $163.04 | 4,500 | — | — |
| 1993-07-02 | $140.63 | $166.75 | 9,860 | — | — |
| 1993-07-01 | $137.50 | $163.04 | 4,680 | — | — |
| 1993-06-30 | $136.25 | $161.56 | 1,980 | — | — |
| 1993-06-29 | $140.00 | $166.01 | 13,680 | — | — |
| 1993-06-28 | $138.75 | $164.53 | 920 | — | — |
| 1993-06-25 | $138.75 | $164.53 | 420 | — | — |
| 1993-06-24 | $137.50 | $163.04 | 2,380 | — | — |
| 1993-06-23 | $139.38 | $165.27 | 1,080 | — | — |
| 1993-06-22 | $138.13 | $163.79 | 7,080 | — | — |
| 1993-06-21 | $138.75 | $164.53 | 5,780 | — | — |
| 1993-06-18 | $138.75 | $164.53 | 9,560 | — | — |
| 1993-06-17 | $140.63 | $166.75 | 1,340 | — | — |
| 1993-06-16 | $140.63 | $166.75 | 5,200 | — | — |
| 1993-06-15 | $146.25 | $173.42 | 3,600 | — | — |
| 1993-06-14 | $143.75 | $170.46 | 2,020 | — | — |
| 1993-06-11 | $139.38 | $165.27 | 20,800 | — | — |
| 1993-06-10 | $143.75 | $170.46 | 580 | — | — |
| 1993-06-09 | $144.38 | $171.20 | 8,580 | — | — |
| 1993-06-08 | $140.00 | $166.01 | 1,940 | — | — |
| 1993-06-07 | $143.75 | $170.46 | 700 | — | — |
| 1993-06-04 | $146.25 | $173.42 | 1,000 | — | — |
| 1993-06-03 | $146.88 | $174.16 | 2,200 | — | — |
| 1993-06-02 | $148.13 | $175.64 | 1,460 | — | — |
| 1993-06-01 | $148.75 | $176.38 | 1,180 | — | — |
| 1993-05-28 | $148.75 | $176.38 | 1,500 | — | — |
| 1993-05-27 | $148.13 | $175.64 | 2,160 | — | — |
| 1993-05-26 | $147.50 | $174.90 | 3,600 | — | — |
| 1993-05-25 | $145.63 | $172.68 | 3,080 | — | — |
| 1993-05-24 | $148.13 | $174.46 | 1,880 | — | — |
| 1993-05-21 | $150.00 | $176.67 | 760 | — | — |
| 1993-05-20 | $149.38 | $175.93 | 1,820 | — | — |
| 1993-05-19 | $148.75 | $175.19 | 940 | — | — |
| 1993-05-18 | $147.50 | $173.72 | 1,260 | — | — |
| 1993-05-17 | $149.38 | $175.93 | 3,040 | — | — |
| 1993-05-14 | $148.13 | $174.46 | 740 | — | — |
| 1993-05-13 | $150.00 | $176.67 | 3,820 | — | — |
| 1993-05-12 | $146.88 | $172.99 | 5,320 | — | — |
| 1993-05-11 | $148.13 | $174.46 | 620 | — | — |
| 1993-05-10 | $147.50 | $173.72 | 640 | — | — |
| 1993-05-07 | $148.13 | $174.46 | 1,960 | — | — |
| 1993-05-06 | $150.00 | $176.67 | 3,060 | — | — |
| 1993-05-05 | $151.25 | $178.14 | 9,740 | — | — |
| 1993-05-04 | $149.38 | $175.93 | 1,540 | — | — |
| 1993-05-03 | $147.50 | $173.72 | 10,560 | — | — |
| 1993-04-30 | $146.25 | $172.25 | 1,260 | — | — |
| 1993-04-29 | $144.38 | $170.04 | 1,020 | — | — |
| 1993-04-28 | $145.63 | $171.51 | 1,160 | — | — |
| 1993-04-27 | $146.88 | $172.99 | 240 | — | — |
| 1993-04-26 | $146.88 | $172.99 | 16,920 | — | — |
| 1993-04-23 | $148.13 | $174.46 | 1,620 | — | — |
| 1993-04-22 | $148.13 | $174.46 | 2,080 | — | — |
| 1993-04-21 | $148.75 | $175.19 | 17,360 | — | — |
| 1993-04-20 | $148.75 | $175.19 | 13,880 | — | — |
| 1993-04-19 | $148.75 | $175.19 | 3,680 | — | — |
| 1993-04-16 | $149.38 | $175.93 | 800 | — | — |
| 1993-04-15 | $146.88 | $172.99 | 5,680 | — | — |
| 1993-04-14 | $150.00 | $176.67 | 4,060 | — | — |
| 1993-04-13 | $148.75 | $175.19 | 10,520 | — | — |
| 1993-04-12 | $148.13 | $174.46 | 5,820 | — | — |
| 1993-04-08 | $149.38 | $175.93 | 520 | — | — |
| 1993-04-07 | $146.88 | $172.99 | 2,080 | — | — |
| 1993-04-06 | $145.63 | $171.51 | 13,960 | — | — |
| 1993-04-05 | $148.75 | $175.19 | 1,020 | — | — |
| 1993-04-02 | $145.63 | $171.51 | 3,200 | — | — |
| 1993-04-01 | $148.75 | $175.19 | 2,560 | — | — |
| 1993-03-31 | $148.13 | $174.46 | 7,880 | — | — |
| 1993-03-30 | $150.00 | $176.67 | 2,920 | — | — |
| 1993-03-29 | $151.88 | $178.87 | 2,420 | — | — |
| 1993-03-26 | $155.00 | $182.55 | 2,400 | — | — |
| 1993-03-25 | $156.88 | $184.76 | 1,180 | — | — |
| 1993-03-24 | $155.63 | $183.29 | 1,520 | — | — |
| 1993-03-23 | $156.25 | $184.03 | 1,980 | — | — |
| 1993-03-22 | $156.25 | $184.03 | 1,760 | — | — |
| 1993-03-19 | $157.50 | $185.50 | 3,240 | — | — |
| 1993-03-18 | $156.88 | $184.76 | 4,640 | — | — |
| 1993-03-17 | $155.63 | $183.29 | 2,440 | — | — |
| 1993-03-16 | $156.25 | $184.03 | 2,140 | — | — |
| 1993-03-15 | $155.00 | $182.55 | 1,320 | — | — |
| 1993-03-12 | $156.88 | $184.76 | 1,580 | — | — |
| 1993-03-11 | $155.00 | $182.55 | 900 | — | — |
| 1993-03-10 | $155.63 | $183.29 | 3,200 | — | — |
| 1993-03-09 | $155.63 | $183.29 | 2,320 | — | — |
| 1993-03-08 | $155.63 | $183.29 | 2,040 | — | — |
| 1993-03-05 | $154.38 | $181.82 | 1,340 | — | — |
| 1993-03-04 | $155.00 | $182.55 | 5,380 | — | — |
| 1993-03-03 | $152.50 | $179.61 | 6,100 | — | — |
| 1993-03-02 | $149.38 | $175.93 | 2,540 | — | — |
| 1993-03-01 | $148.13 | $174.46 | 620 | — | — |
| 1993-02-26 | $150.00 | $176.67 | 420 | — | — |
| 1993-02-25 | $149.38 | $175.93 | 900 | — | — |
| 1993-02-24 | $146.88 | $172.99 | 1,180 | — | — |
| 1993-02-23 | $146.25 | $172.25 | 2,620 | — | — |
| 1993-02-22 | $146.88 | $171.81 | 1,820 | — | — |
| 1993-02-19 | $146.25 | $171.08 | 780 | — | — |
| 1993-02-18 | $146.25 | $171.08 | 6,820 | — | — |
| 1993-02-17 | $146.25 | $171.08 | 2,860 | — | — |
| 1993-02-16 | $146.88 | $171.81 | 1,860 | — | — |
| 1993-02-12 | $147.50 | $172.54 | 2,120 | — | — |
| 1993-02-11 | $148.13 | $173.27 | 1,000 | — | — |
| 1993-02-10 | $147.50 | $172.54 | 2,360 | — | — |
| 1993-02-09 | $145.63 | $170.35 | 6,320 | — | — |
| 1993-02-08 | $144.38 | $168.88 | 3,280 | — | — |
| 1993-02-05 | $142.50 | $166.69 | 3,120 | — | — |
| 1993-02-04 | $147.50 | $172.54 | 4,440 | — | — |
| 1993-02-03 | $142.50 | $166.69 | 7,220 | — | — |
| 1993-02-02 | $144.38 | $168.88 | 13,120 | — | — |
| 1993-02-01 | $145.63 | $170.35 | 1,020 | — | — |
| 1993-01-29 | $146.88 | $171.81 | 3,600 | — | — |
| 1993-01-28 | $146.88 | $171.81 | 3,600 | — | — |
| 1993-01-27 | $146.88 | $171.81 | 16,160 | — | — |
| 1993-01-26 | $146.25 | $171.08 | 124,500 | — | — |
| 1993-01-25 | $156.25 | $182.77 | 5,900 | — | — |
| 1993-01-22 | $154.38 | $180.58 | 7,040 | — | — |
| 1993-01-21 | $155.63 | $182.04 | 1,660 | — | — |
| 1993-01-20 | $156.25 | $182.77 | 1,480 | — | — |
| 1993-01-19 | $155.63 | $182.04 | 1,760 | — | — |
| 1993-01-18 | $156.25 | $182.77 | 260 | — | — |
| 1993-01-15 | $155.63 | $182.04 | 1,540 | — | — |
| 1993-01-14 | $155.00 | $181.31 | 5,280 | — | — |
| 1993-01-13 | $155.00 | $181.31 | 2,100 | — | — |
| 1993-01-12 | $153.75 | $179.85 | 2,340 | — | — |
| 1993-01-11 | $154.38 | $180.58 | 12,660 | — | — |
| 1993-01-08 | $152.50 | $178.39 | 2,760 | — | — |
| 1993-01-07 | $150.63 | $176.19 | 2,340 | — | — |
| 1993-01-06 | $150.63 | $176.19 | 7,480 | — | — |
| 1993-01-05 | $150.00 | $175.46 | 2,220 | — | — |
| 1993-01-04 | $150.00 | $175.46 | 5,240 | — | — |