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
- 1992-11-18 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 | $43.98 | $43.98 | 962 | — | — |
| 1993-12-30 | $43.98 | $43.98 | 908 | — | — |
| 1993-12-29 | $43.98 | $43.98 | 15,309 | — | — |
| 1993-12-28 | $42.58 | $42.58 | 187 | — | — |
| 1993-12-27 | $43.04 | $43.04 | 5,664 | — | — |
| 1993-12-23 | $43.04 | $43.04 | 935 | — | — |
| 1993-12-22 | $43.04 | $43.04 | 1,870 | — | — |
| 1993-12-21 | $43.04 | $43.04 | 6,145 | — | — |
| 1993-12-20 | $43.04 | $43.04 | 721 | — | — |
| 1993-12-17 | $43.04 | $43.04 | 17,099 | — | — |
| 1993-12-16 | $43.04 | $43.04 | 401 | — | — |
| 1993-12-15 | $43.04 | $43.04 | 427 | — | — |
| 1993-12-14 | $43.04 | $43.04 | 5,290 | — | — |
| 1993-12-13 | $45.85 | $45.85 | 1,095 | — | — |
| 1993-12-10 | $44.45 | $44.45 | 1,897 | — | — |
| 1993-12-09 | $45.85 | $45.85 | 802 | — | — |
| 1993-12-08 | $43.04 | $43.04 | 775 | — | — |
| 1993-12-07 | $43.04 | $43.04 | 1,817 | — | — |
| 1993-12-06 | $44.45 | $44.45 | 1,710 | — | — |
| 1993-12-03 | $43.04 | $43.04 | 1,469 | — | — |
| 1993-12-02 | $43.04 | $43.04 | 294 | — | — |
| 1993-12-01 | $43.98 | $43.98 | 3,366 | — | — |
| 1993-11-30 | $43.04 | $43.04 | 1,550 | — | — |
| 1993-11-29 | $44.92 | $44.92 | 668 | — | — |
| 1993-11-26 | $42.11 | $42.11 | 1,683 | — | — |
| 1993-11-24 | $42.11 | $42.11 | 2,084 | — | — |
| 1993-11-23 | $42.11 | $42.11 | 668 | — | — |
| 1993-11-22 | $40.24 | $40.24 | 7,534 | — | — |
| 1993-11-19 | $41.17 | $41.17 | 8,282 | — | — |
| 1993-11-18 | $41.17 | $41.17 | 1,443 | — | — |
| 1993-11-17 | $43.04 | $43.04 | 1,443 | — | — |
| 1993-11-16 | $39.77 | $39.77 | 7,374 | — | — |
| 1993-11-15 | $41.17 | $41.17 | 935 | — | — |
| 1993-11-12 | $40.70 | $40.70 | 9,217 | — | — |
| 1993-11-11 | $39.30 | $39.30 | 1,389 | — | — |
| 1993-11-10 | $37.43 | $37.43 | 1,069 | — | — |
| 1993-11-09 | $36.49 | $36.49 | 5,557 | — | — |
| 1993-11-08 | $36.49 | $36.49 | 187 | — | — |
| 1993-11-05 | $37.43 | $37.43 | 7,053 | — | — |
| 1993-11-04 | $41.17 | $41.17 | 9,832 | — | — |
| 1993-11-03 | $43.04 | $43.04 | 695 | — | — |
| 1993-11-02 | $43.04 | $43.04 | 4,595 | — | — |
| 1993-11-01 | $43.04 | $43.04 | 321 | — | — |
| 1993-10-29 | $45.85 | $45.85 | 2,164 | — | — |
| 1993-10-28 | $43.04 | $43.04 | 294 | — | — |
| 1993-10-27 | $43.04 | $43.04 | 962 | — | — |
| 1993-10-26 | $43.04 | $43.04 | 1,149 | — | — |
| 1993-10-25 | $43.04 | $43.04 | 6,759 | — | — |
| 1993-10-22 | $43.04 | $43.04 | 588 | — | — |
| 1993-10-21 | $44.92 | $44.92 | 882 | — | — |
| 1993-10-20 | $43.98 | $43.98 | 2,217 | — | — |
| 1993-10-19 | $43.04 | $43.04 | 1,336 | — | — |
| 1993-10-18 | $42.11 | $42.11 | 160 | — | — |
| 1993-10-15 | $44.92 | $44.92 | 8,442 | — | — |
| 1993-10-14 | $45.85 | $45.85 | 7,748 | — | — |
| 1993-10-13 | $43.04 | $43.04 | 3,607 | — | — |
| 1993-10-12 | $40.70 | $40.70 | 5,290 | — | — |
| 1993-10-11 | $39.30 | $39.30 | 6,038 | — | — |
| 1993-10-08 | $37.43 | $37.43 | 908 | — | — |
| 1993-10-07 | $37.90 | $37.90 | 1,069 | — | — |
| 1993-10-06 | $37.43 | $37.43 | 534 | — | — |
| 1993-10-05 | $36.49 | $36.49 | 160 | — | — |
| 1993-10-04 | $36.49 | $36.49 | 802 | — | — |
| 1993-10-01 | $36.49 | $36.49 | 9,591 | — | — |
| 1993-09-30 | $38.37 | $38.37 | 7,401 | — | — |
| 1993-09-29 | $35.56 | $35.56 | 2,405 | — | — |
| 1993-09-28 | $35.56 | $35.56 | 2,752 | — | — |
| 1993-09-27 | $38.37 | $38.37 | 294 | — | — |
| 1993-09-24 | $35.56 | $35.56 | 134 | — | — |
| 1993-09-23 | $36.49 | $36.49 | 0 | — | — |
| 1993-09-22 | $36.49 | $36.49 | 294 | — | — |
| 1993-09-21 | $36.49 | $36.49 | 855 | — | — |
| 1993-09-20 | $36.96 | $36.96 | 2,271 | — | — |
| 1993-09-17 | $38.37 | $38.37 | 294 | — | — |
| 1993-09-16 | $36.49 | $36.49 | 53 | — | — |
| 1993-09-15 | $36.49 | $36.49 | 481 | — | — |
| 1993-09-14 | $39.30 | $39.30 | 1,095 | — | — |
| 1993-09-13 | $35.56 | $35.56 | 347 | — | — |
| 1993-09-10 | $35.56 | $35.56 | 427 | — | — |
| 1993-09-09 | $39.30 | $39.30 | 2,244 | — | — |
| 1993-09-08 | $39.30 | $39.30 | 267 | — | — |
| 1993-09-07 | $36.49 | $36.49 | 534 | — | — |
| 1993-09-03 | $38.37 | $38.37 | 4,515 | — | — |
| 1993-09-02 | $36.96 | $36.96 | 1,389 | — | — |
| 1993-09-01 | $36.49 | $36.49 | 748 | — | — |
| 1993-08-31 | $35.56 | $35.56 | 3,927 | — | — |
| 1993-08-30 | $39.30 | $39.30 | 561 | — | — |
| 1993-08-27 | $35.56 | $35.56 | 347 | — | — |
| 1993-08-26 | $38.37 | $38.37 | 802 | — | — |
| 1993-08-25 | $35.56 | $35.56 | 53 | — | — |
| 1993-08-24 | $35.56 | $35.56 | 160 | — | — |
| 1993-08-23 | $38.37 | $38.37 | 5,611 | — | — |
| 1993-08-20 | $35.56 | $35.56 | 534 | — | — |
| 1993-08-19 | $36.96 | $36.96 | 11,755 | — | — |
| 1993-08-18 | $37.43 | $37.43 | 14,374 | — | — |
| 1993-08-17 | $35.56 | $35.56 | 1,363 | — | — |
| 1993-08-16 | $38.37 | $38.37 | 1,603 | — | — |
| 1993-08-13 | $35.56 | $35.56 | 160 | — | — |
| 1993-08-12 | $36.03 | $36.03 | 1,496 | — | — |
| 1993-08-11 | $38.37 | $38.37 | 508 | — | — |
| 1993-08-10 | $36.49 | $36.49 | 1,149 | — | — |
| 1993-08-09 | $37.43 | $37.43 | 962 | — | — |
| 1993-08-06 | $36.49 | $36.49 | 668 | — | — |
| 1993-08-05 | $36.49 | $36.49 | 695 | — | — |
| 1993-08-04 | $36.49 | $36.49 | 107 | — | — |
| 1993-08-03 | $36.49 | $36.49 | 294 | — | — |
| 1993-08-02 | $36.49 | $36.49 | 401 | — | — |
| 1993-07-30 | $39.30 | $39.30 | 7,000 | — | — |
| 1993-07-29 | $35.56 | $35.56 | 134 | — | — |
| 1993-07-28 | $35.56 | $35.56 | 695 | — | — |
| 1993-07-27 | $35.56 | $35.56 | 4,435 | — | — |
| 1993-07-26 | $34.62 | $34.62 | 27 | — | — |
| 1993-07-23 | $38.37 | $38.37 | 748 | — | — |
| 1993-07-22 | $38.37 | $38.37 | 107 | — | — |
| 1993-07-21 | $38.37 | $38.37 | 53 | — | — |
| 1993-07-20 | $38.37 | $38.37 | 80 | — | — |
| 1993-07-19 | $38.37 | $38.37 | 3,580 | — | — |
| 1993-07-16 | $35.56 | $35.56 | 935 | — | — |
| 1993-07-15 | $38.37 | $38.37 | 3,446 | — | — |
| 1993-07-14 | $36.49 | $36.49 | 481 | — | — |
| 1993-07-13 | $36.49 | $36.49 | 1,176 | — | — |
| 1993-07-12 | $36.49 | $36.49 | 454 | — | — |
| 1993-07-09 | $36.49 | $36.49 | 481 | — | — |
| 1993-07-08 | $38.37 | $38.37 | 1,042 | — | — |
| 1993-07-07 | $37.43 | $37.43 | 3,366 | — | — |
| 1993-07-06 | $38.37 | $38.37 | 561 | — | — |
| 1993-07-02 | $36.49 | $36.49 | 427 | — | — |
| 1993-07-01 | $34.62 | $34.62 | 1,550 | — | — |
| 1993-06-30 | $35.56 | $35.56 | 775 | — | — |
| 1993-06-29 | $34.62 | $34.62 | 1,256 | — | — |
| 1993-06-28 | $36.49 | $36.49 | 481 | — | — |
| 1993-06-25 | $36.49 | $36.49 | 53 | — | — |
| 1993-06-24 | $36.49 | $36.49 | 53 | — | — |
| 1993-06-23 | $33.69 | $33.69 | 1,122 | — | — |
| 1993-06-22 | $33.69 | $33.69 | 107 | — | — |
| 1993-06-21 | $36.49 | $36.49 | 1,763 | — | — |
| 1993-06-18 | $33.69 | $33.69 | 347 | — | — |
| 1993-06-17 | $32.75 | $32.75 | 240 | — | — |
| 1993-06-16 | $36.49 | $36.49 | 2,271 | — | — |
| 1993-06-15 | $32.75 | $32.75 | 3,340 | — | — |
| 1993-06-14 | $34.15 | $34.15 | 748 | — | — |
| 1993-06-11 | $35.56 | $35.56 | 214 | — | — |
| 1993-06-10 | $35.56 | $35.56 | 16,751 | — | — |
| 1993-06-09 | $35.56 | $35.56 | 2,137 | — | — |
| 1993-06-08 | $34.62 | $34.62 | 1,843 | — | — |
| 1993-06-07 | $34.62 | $34.62 | 1,095 | — | — |
| 1993-06-04 | $35.56 | $35.56 | 5,423 | — | — |
| 1993-06-03 | $37.43 | $37.43 | 2,217 | — | — |
| 1993-06-02 | $37.43 | $37.43 | 214 | — | — |
| 1993-06-01 | $39.30 | $39.30 | 214 | — | — |
| 1993-05-28 | $37.43 | $37.43 | 20,625 | — | — |
| 1993-05-27 | $39.30 | $39.30 | 347 | — | — |
| 1993-05-26 | $39.30 | $39.30 | 3,153 | — | — |
| 1993-05-25 | $39.30 | $39.30 | 2,618 | — | — |
| 1993-05-24 | $37.43 | $37.43 | 5,477 | — | — |
| 1993-05-21 | $37.43 | $37.43 | 3,500 | — | — |
| 1993-05-20 | $37.43 | $37.43 | 401 | — | — |
| 1993-05-19 | $40.24 | $40.24 | 4,836 | — | — |
| 1993-05-18 | $39.77 | $39.77 | 13,412 | — | — |
| 1993-05-17 | $33.69 | $33.69 | 3,446 | — | — |
| 1993-05-14 | $32.75 | $32.75 | 1,496 | — | — |
| 1993-05-13 | $34.15 | $34.15 | 7,962 | — | — |
| 1993-05-12 | $35.56 | $35.56 | 1,363 | — | — |
| 1993-05-11 | $33.69 | $33.69 | 1,550 | — | — |
| 1993-05-10 | $35.56 | $35.56 | 481 | — | — |
| 1993-05-07 | $33.69 | $33.69 | 40,663 | — | — |
| 1993-05-06 | $33.69 | $33.69 | 2,111 | — | — |
| 1993-05-05 | $33.22 | $33.22 | 7,240 | — | — |
| 1993-05-04 | $34.62 | $34.62 | 1,069 | — | — |
| 1993-05-03 | $34.62 | $34.62 | 321 | — | — |
| 1993-04-30 | $36.49 | $36.49 | 294 | — | — |
| 1993-04-29 | $35.56 | $35.56 | 134 | — | — |
| 1993-04-28 | $34.62 | $34.62 | 802 | — | — |
| 1993-04-27 | $34.62 | $34.62 | 2,939 | — | — |
| 1993-04-26 | $34.62 | $34.62 | 668 | — | — |
| 1993-04-23 | $37.43 | $37.43 | 427 | — | — |
| 1993-04-22 | $36.03 | $36.03 | 908 | — | — |
| 1993-04-21 | $34.62 | $34.62 | 2,458 | — | — |
| 1993-04-20 | $34.62 | $34.62 | 508 | — | — |
| 1993-04-19 | $34.62 | $34.62 | 1,202 | — | — |
| 1993-04-16 | $36.03 | $36.03 | 1,710 | — | — |
| 1993-04-15 | $36.03 | $36.03 | 160 | — | — |
| 1993-04-14 | $34.62 | $34.62 | 83,196 | — | — |
| 1993-04-13 | $35.09 | $35.09 | 882 | — | — |
| 1993-04-12 | $37.43 | $37.43 | 1,656 | — | — |
| 1993-04-08 | $34.62 | $34.62 | 2,538 | — | — |
| 1993-04-07 | $37.43 | $37.43 | 2,939 | — | — |
| 1993-04-06 | $36.49 | $36.49 | 534 | — | — |
| 1993-04-05 | $37.43 | $37.43 | 1,950 | — | — |
| 1993-04-02 | $37.43 | $37.43 | 748 | — | — |
| 1993-04-01 | $37.90 | $37.90 | 3,206 | — | — |
| 1993-03-31 | $36.49 | $36.49 | 1,256 | — | — |
| 1993-03-30 | $34.62 | $34.62 | 2,992 | — | — |
| 1993-03-29 | $37.43 | $37.43 | 267 | — | — |
| 1993-03-26 | $37.43 | $37.43 | 4,034 | — | — |
| 1993-03-25 | $36.49 | $36.49 | 1,924 | — | — |
| 1993-03-24 | $34.62 | $34.62 | 2,298 | — | — |
| 1993-03-23 | $35.56 | $35.56 | 3,927 | — | — |
| 1993-03-22 | $35.56 | $35.56 | 6,652 | — | — |
| 1993-03-19 | $38.83 | $38.83 | 1,469 | — | — |
| 1993-03-18 | $40.24 | $40.24 | 1,763 | — | — |
| 1993-03-17 | $37.90 | $37.90 | 882 | — | — |
| 1993-03-16 | $40.24 | $40.24 | 721 | — | — |
| 1993-03-15 | $38.83 | $38.83 | 4,462 | — | — |
| 1993-03-12 | $40.24 | $40.24 | 668 | — | — |
| 1993-03-11 | $41.17 | $41.17 | 4,088 | — | — |
| 1993-03-10 | $40.24 | $40.24 | 4,248 | — | — |
| 1993-03-09 | $40.24 | $40.24 | 4,221 | — | — |
| 1993-03-08 | $41.17 | $41.17 | 11,835 | — | — |
| 1993-03-05 | $38.83 | $38.83 | 38,873 | — | — |
| 1993-03-04 | $38.37 | $38.37 | 11,194 | — | — |
| 1993-03-03 | $38.37 | $38.37 | 2,244 | — | — |
| 1993-03-02 | $38.37 | $38.37 | 802 | — | — |
| 1993-03-01 | $36.49 | $36.49 | 1,630 | — | — |
| 1993-02-26 | $38.37 | $38.37 | 721 | — | — |
| 1993-02-25 | $37.43 | $37.43 | 3,313 | — | — |
| 1993-02-24 | $38.37 | $38.37 | 9,378 | — | — |
| 1993-02-23 | $37.43 | $37.43 | 10,981 | — | — |
| 1993-02-22 | $37.43 | $37.43 | 12,584 | — | — |
| 1993-02-19 | $34.62 | $34.62 | 11,515 | — | — |
| 1993-02-18 | $32.75 | $32.75 | 9,992 | — | — |
| 1993-02-17 | $32.75 | $32.75 | 57,681 | — | — |
| 1993-02-16 | $33.69 | $33.69 | 26,476 | — | — |
| 1993-02-12 | $36.49 | $36.49 | 214 | — | — |
| 1993-02-11 | $38.37 | $38.37 | 668 | — | — |
| 1993-02-10 | $38.37 | $38.37 | 989 | — | — |
| 1993-02-09 | $36.49 | $36.49 | 1,095 | — | — |
| 1993-02-08 | $36.96 | $36.96 | 6,786 | — | — |
| 1993-02-05 | $38.37 | $38.37 | 20,331 | — | — |
| 1993-02-04 | $40.24 | $40.24 | 1,790 | — | — |
| 1993-02-03 | $40.24 | $40.24 | 588 | — | — |
| 1993-02-02 | $37.43 | $37.43 | 4,515 | — | — |
| 1993-02-01 | $40.24 | $40.24 | 5,130 | — | — |
| 1993-01-29 | $40.24 | $40.24 | 1,790 | — | — |
| 1993-01-28 | $40.24 | $40.24 | 7,187 | — | — |
| 1993-01-27 | $40.24 | $40.24 | 4,382 | — | — |
| 1993-01-26 | $39.77 | $39.77 | 14,053 | — | — |
| 1993-01-25 | $41.17 | $41.17 | 62,517 | — | — |
| 1993-01-22 | $35.56 | $35.56 | 9,164 | — | — |
| 1993-01-21 | $32.75 | $32.75 | 29,041 | — | — |
| 1993-01-20 | $34.15 | $34.15 | 4,462 | — | — |
| 1993-01-19 | $35.56 | $35.56 | 16,164 | — | — |
| 1993-01-18 | $40.24 | $40.24 | 4,435 | — | — |
| 1993-01-15 | $40.24 | $40.24 | 802 | — | — |
| 1993-01-14 | $38.37 | $38.37 | 5,611 | — | — |
| 1993-01-13 | $40.24 | $40.24 | 347 | — | — |
| 1993-01-12 | $41.17 | $41.17 | 2,191 | — | — |
| 1993-01-11 | $41.17 | $41.17 | 3,767 | — | — |
| 1993-01-08 | $39.30 | $39.30 | 12,851 | — | — |
| 1993-01-07 | $39.30 | $39.30 | 1,603 | — | — |
| 1993-01-06 | $40.24 | $40.24 | 9,297 | — | — |
| 1993-01-05 | $42.11 | $42.11 | 21,480 | — | — |
| 1993-01-04 | $45.85 | $45.85 | 9,324 | — | — |