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
- 1990-03-29 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 | $30.61 | $32.31 | 87,160 | — | — |
| 1993-12-30 | $30.07 | $31.74 | 216,551 | — | — |
| 1993-12-29 | $29.80 | $31.46 | 90,932 | — | — |
| 1993-12-28 | $29.53 | $30.99 | 230,472 | — | — |
| 1993-12-27 | $28.73 | $30.15 | 78,407 | — | — |
| 1993-12-23 | $28.46 | $29.87 | 78,081 | — | — |
| 1993-12-22 | $27.92 | $29.30 | 111,884 | — | — |
| 1993-12-21 | $27.38 | $28.74 | 323,685 | — | — |
| 1993-12-20 | $27.92 | $29.30 | 79,571 | — | — |
| 1993-12-17 | $28.46 | $29.87 | 65,650 | — | — |
| 1993-12-16 | $27.92 | $29.30 | 52,054 | — | — |
| 1993-12-15 | $27.92 | $29.30 | 108,299 | — | — |
| 1993-12-14 | $28.46 | $29.87 | 66,301 | — | — |
| 1993-12-13 | $28.99 | $30.43 | 149,364 | — | — |
| 1993-12-10 | $28.19 | $29.59 | 126,876 | — | — |
| 1993-12-09 | $28.73 | $30.15 | 150,901 | — | — |
| 1993-12-08 | $28.46 | $29.87 | 331,787 | — | — |
| 1993-12-07 | $26.85 | $28.18 | 304,875 | — | — |
| 1993-12-06 | $27.12 | $28.46 | 208,822 | — | — |
| 1993-12-03 | $27.12 | $28.46 | 128,273 | — | — |
| 1993-12-02 | $27.12 | $28.46 | 198,020 | — | — |
| 1993-12-01 | $27.12 | $28.46 | 167,244 | — | — |
| 1993-11-30 | $26.85 | $28.18 | 168,128 | — | — |
| 1993-11-29 | $27.38 | $28.74 | 30,683 | — | — |
| 1993-11-26 | $27.65 | $29.02 | 36,270 | — | — |
| 1993-11-24 | $27.92 | $29.30 | 527,990 | — | — |
| 1993-11-23 | $28.19 | $29.59 | 96,659 | — | — |
| 1993-11-22 | $27.38 | $28.74 | 278,382 | — | — |
| 1993-11-19 | $28.46 | $29.87 | 78,128 | — | — |
| 1993-11-18 | $28.73 | $30.15 | 100,616 | — | — |
| 1993-11-17 | $28.99 | $30.43 | 164,543 | — | — |
| 1993-11-16 | $29.80 | $31.28 | 83,948 | — | — |
| 1993-11-15 | $29.80 | $31.28 | 155,510 | — | — |
| 1993-11-12 | $30.61 | $32.12 | 393,199 | — | — |
| 1993-11-11 | $28.73 | $30.15 | 300,638 | — | — |
| 1993-11-10 | $27.92 | $29.30 | 152,158 | — | — |
| 1993-11-09 | $27.92 | $29.30 | 190,104 | — | — |
| 1993-11-08 | $28.19 | $29.59 | 70,445 | — | — |
| 1993-11-05 | $27.12 | $28.46 | 162,588 | — | — |
| 1993-11-04 | $27.38 | $28.74 | 350,597 | — | — |
| 1993-11-03 | $28.46 | $29.87 | 149,970 | — | — |
| 1993-11-02 | $28.73 | $30.15 | 357,953 | — | — |
| 1993-11-01 | $28.99 | $30.43 | 261,108 | — | — |
| 1993-10-29 | $29.26 | $30.71 | 173,902 | — | — |
| 1993-10-28 | $29.53 | $30.99 | 709,621 | — | — |
| 1993-10-27 | $29.26 | $30.71 | 608,260 | — | — |
| 1993-10-26 | $28.19 | $29.59 | 1,488,244 | — | — |
| 1993-10-25 | $33.29 | $34.94 | 64,718 | — | — |
| 1993-10-22 | $33.83 | $35.50 | 216,923 | — | — |
| 1993-10-21 | $34.10 | $35.78 | 107,786 | — | — |
| 1993-10-20 | $33.56 | $35.22 | 102,060 | — | — |
| 1993-10-19 | $33.56 | $35.22 | 108,997 | — | — |
| 1993-10-18 | $34.36 | $36.07 | 92,654 | — | — |
| 1993-10-15 | $34.36 | $36.07 | 53,358 | — | — |
| 1993-10-14 | $34.36 | $36.07 | 63,601 | — | — |
| 1993-10-13 | $34.10 | $35.78 | 263,856 | — | — |
| 1993-10-12 | $33.29 | $34.94 | 125,665 | — | — |
| 1993-10-11 | $33.29 | $34.94 | 227,585 | — | — |
| 1993-10-08 | $33.56 | $35.22 | 250,679 | — | — |
| 1993-10-07 | $33.29 | $34.94 | 95,681 | — | — |
| 1993-10-06 | $33.29 | $34.94 | 55,220 | — | — |
| 1993-10-05 | $33.29 | $34.94 | 291,047 | — | — |
| 1993-10-04 | $32.75 | $34.38 | 191,082 | — | — |
| 1993-10-01 | $33.02 | $34.66 | 454,519 | — | — |
| 1993-09-30 | $32.75 | $34.38 | 190,570 | — | — |
| 1993-09-29 | $33.29 | $34.94 | 204,166 | — | — |
| 1993-09-28 | $33.29 | $34.76 | 174,647 | — | — |
| 1993-09-27 | $33.56 | $35.04 | 51,588 | — | — |
| 1993-09-24 | $33.83 | $35.32 | 84,600 | — | — |
| 1993-09-23 | $33.83 | $35.32 | 428,631 | — | — |
| 1993-09-22 | $33.56 | $35.04 | 400,230 | — | — |
| 1993-09-21 | $32.22 | $33.64 | 594,618 | — | — |
| 1993-09-20 | $32.48 | $33.92 | 1,752,937 | — | — |
| 1993-09-17 | $36.51 | $38.12 | 81,480 | — | — |
| 1993-09-16 | $36.51 | $38.12 | 51,076 | — | — |
| 1993-09-15 | $35.71 | $37.28 | 50,052 | — | — |
| 1993-09-14 | $35.98 | $37.56 | 51,775 | — | — |
| 1993-09-13 | $35.98 | $37.56 | 20,999 | — | — |
| 1993-09-10 | $35.71 | $37.28 | 122,592 | — | — |
| 1993-09-09 | $34.90 | $36.44 | 151,786 | — | — |
| 1993-09-08 | $35.44 | $37.00 | 41,811 | — | — |
| 1993-09-07 | $34.90 | $36.44 | 26,772 | — | — |
| 1993-09-03 | $35.71 | $37.28 | 36,922 | — | — |
| 1993-09-02 | $35.71 | $37.28 | 64,858 | — | — |
| 1993-09-01 | $35.71 | $37.28 | 28,541 | — | — |
| 1993-08-31 | $35.17 | $36.72 | 166,592 | — | — |
| 1993-08-30 | $35.71 | $37.28 | 115,189 | — | — |
| 1993-08-27 | $35.17 | $36.72 | 117,285 | — | — |
| 1993-08-26 | $35.71 | $37.28 | 169,432 | — | — |
| 1993-08-25 | $35.98 | $37.56 | 158,630 | — | — |
| 1993-08-24 | $36.51 | $38.12 | 100,057 | — | — |
| 1993-08-23 | $35.98 | $37.56 | 111,092 | — | — |
| 1993-08-20 | $35.98 | $37.56 | 68,304 | — | — |
| 1993-08-19 | $36.24 | $37.84 | 313,721 | — | — |
| 1993-08-18 | $35.71 | $37.28 | 105,132 | — | — |
| 1993-08-17 | $35.17 | $36.72 | 162,168 | — | — |
| 1993-08-16 | $35.44 | $37.00 | 139,959 | — | — |
| 1993-08-13 | $35.44 | $37.00 | 32,871 | — | — |
| 1993-08-12 | $36.51 | $38.12 | 85,019 | — | — |
| 1993-08-11 | $36.78 | $38.40 | 417,317 | — | — |
| 1993-08-10 | $35.98 | $37.56 | 190,244 | — | — |
| 1993-08-09 | $35.98 | $37.56 | 105,086 | — | — |
| 1993-08-06 | $36.78 | $38.40 | 44,185 | — | — |
| 1993-08-05 | $37.05 | $38.68 | 29,240 | — | — |
| 1993-08-04 | $37.05 | $38.68 | 121,009 | — | — |
| 1993-08-03 | $36.51 | $38.12 | 69,561 | — | — |
| 1993-08-02 | $37.05 | $38.68 | 123,291 | — | — |
| 1993-07-30 | $36.51 | $38.12 | 77,848 | — | — |
| 1993-07-29 | $36.24 | $37.84 | 77,616 | — | — |
| 1993-07-28 | $35.98 | $37.56 | 61,180 | — | — |
| 1993-07-27 | $36.51 | $38.12 | 141,682 | — | — |
| 1993-07-26 | $36.51 | $38.12 | 90,513 | — | — |
| 1993-07-23 | $36.51 | $38.12 | 135,210 | — | — |
| 1993-07-22 | $36.78 | $38.40 | 40,647 | — | — |
| 1993-07-21 | $36.78 | $38.40 | 138,982 | — | — |
| 1993-07-20 | $37.85 | $39.52 | 107,833 | — | — |
| 1993-07-19 | $37.85 | $39.52 | 15,179 | — | — |
| 1993-07-16 | $38.12 | $39.80 | 36,596 | — | — |
| 1993-07-15 | $38.39 | $40.08 | 108,252 | — | — |
| 1993-07-14 | $38.39 | $40.08 | 130,834 | — | — |
| 1993-07-13 | $38.93 | $40.64 | 71,982 | — | — |
| 1993-07-12 | $38.12 | $39.80 | 33,197 | — | — |
| 1993-07-09 | $38.39 | $40.08 | 95,029 | — | — |
| 1993-07-08 | $38.39 | $40.08 | 83,668 | — | — |
| 1993-07-07 | $38.12 | $39.80 | 105,598 | — | — |
| 1993-07-06 | $38.39 | $40.08 | 73,891 | — | — |
| 1993-07-02 | $38.66 | $40.36 | 112,396 | — | — |
| 1993-07-01 | $39.20 | $40.93 | 47,817 | — | — |
| 1993-06-30 | $39.47 | $41.21 | 152,112 | — | — |
| 1993-06-29 | $38.66 | $40.36 | 133,813 | — | — |
| 1993-06-28 | $38.93 | $40.47 | 42,463 | — | — |
| 1993-06-25 | $39.47 | $41.02 | 57,734 | — | — |
| 1993-06-24 | $39.47 | $41.02 | 88,930 | — | — |
| 1993-06-23 | $39.47 | $41.02 | 98,800 | — | — |
| 1993-06-22 | $38.39 | $39.91 | 173,622 | — | — |
| 1993-06-21 | $37.59 | $39.07 | 225,211 | — | — |
| 1993-06-18 | $38.39 | $39.91 | 266,789 | — | — |
| 1993-06-17 | $37.32 | $38.79 | 72,354 | — | — |
| 1993-06-16 | $37.85 | $39.35 | 192,805 | — | — |
| 1993-06-15 | $37.32 | $38.79 | 102,944 | — | — |
| 1993-06-14 | $37.59 | $39.07 | 20,021 | — | — |
| 1993-06-11 | $37.59 | $39.07 | 47,258 | — | — |
| 1993-06-10 | $37.05 | $38.51 | 83,575 | — | — |
| 1993-06-09 | $37.05 | $38.51 | 65,463 | — | — |
| 1993-06-08 | $37.85 | $39.35 | 76,452 | — | — |
| 1993-06-07 | $37.32 | $38.79 | 55,220 | — | — |
| 1993-06-04 | $37.05 | $38.51 | 143,032 | — | — |
| 1993-06-03 | $37.05 | $38.51 | 111,651 | — | — |
| 1993-06-02 | $37.32 | $38.79 | 120,404 | — | — |
| 1993-06-01 | $38.39 | $39.91 | 146,850 | — | — |
| 1993-05-28 | $38.39 | $39.91 | 53,684 | — | — |
| 1993-05-27 | $37.85 | $39.35 | 89,256 | — | — |
| 1993-05-26 | $39.20 | $40.74 | 397,157 | — | — |
| 1993-05-25 | $38.66 | $40.19 | 35,106 | — | — |
| 1993-05-24 | $38.12 | $39.63 | 125,433 | — | — |
| 1993-05-21 | $38.39 | $39.91 | 860,475 | — | — |
| 1993-05-20 | $39.47 | $41.02 | 1,290,876 | — | — |
| 1993-05-19 | $39.47 | $41.02 | 214,921 | — | — |
| 1993-05-18 | $40.54 | $42.14 | 40,088 | — | — |
| 1993-05-17 | $40.54 | $42.14 | 49,680 | — | — |
| 1993-05-14 | $40.54 | $42.14 | 102,618 | — | — |
| 1993-05-13 | $39.20 | $40.74 | 49,866 | — | — |
| 1993-05-12 | $39.73 | $41.30 | 80,456 | — | — |
| 1993-05-11 | $40.54 | $42.14 | 61,878 | — | — |
| 1993-05-10 | $40.81 | $42.42 | 112,582 | — | — |
| 1993-05-07 | $40.81 | $42.42 | 157,978 | — | — |
| 1993-05-06 | $40.54 | $42.14 | 69,468 | — | — |
| 1993-05-05 | $41.08 | $42.70 | 109,602 | — | — |
| 1993-05-04 | $41.34 | $42.98 | 167,942 | — | — |
| 1993-05-03 | $39.47 | $41.02 | 82,551 | — | — |
| 1993-04-30 | $38.66 | $40.19 | 298,915 | — | — |
| 1993-04-29 | $38.66 | $40.19 | 55,034 | — | — |
| 1993-04-28 | $38.66 | $40.19 | 57,921 | — | — |
| 1993-04-27 | $38.12 | $39.63 | 98,707 | — | — |
| 1993-04-26 | $38.39 | $39.91 | 217,389 | — | — |
| 1993-04-23 | $38.66 | $40.19 | 136,700 | — | — |
| 1993-04-22 | $39.47 | $41.02 | 174,274 | — | — |
| 1993-04-21 | $40.00 | $41.58 | 359,629 | — | — |
| 1993-04-20 | $39.47 | $41.02 | 82,784 | — | — |
| 1993-04-19 | $38.39 | $39.91 | 129,809 | — | — |
| 1993-04-16 | $38.39 | $39.91 | 188,708 | — | — |
| 1993-04-15 | $36.51 | $37.95 | 329,924 | — | — |
| 1993-04-14 | $37.05 | $38.51 | 165,102 | — | — |
| 1993-04-13 | $37.05 | $38.51 | 56,477 | — | — |
| 1993-04-12 | $36.51 | $37.95 | 97,404 | — | — |
| 1993-04-08 | $35.98 | $37.40 | 46,094 | — | — |
| 1993-04-07 | $35.71 | $37.12 | 357,022 | — | — |
| 1993-04-06 | $35.98 | $37.40 | 121,522 | — | — |
| 1993-04-05 | $34.63 | $36.00 | 164,217 | — | — |
| 1993-04-02 | $35.44 | $36.84 | 138,050 | — | — |
| 1993-04-01 | $35.98 | $37.40 | 96,984 | — | — |
| 1993-03-31 | $36.78 | $38.23 | 259,619 | — | — |
| 1993-03-30 | $35.44 | $36.66 | 247,979 | — | — |
| 1993-03-29 | $34.36 | $35.55 | 108,066 | — | — |
| 1993-03-26 | $32.75 | $33.88 | 93,306 | — | — |
| 1993-03-25 | $33.02 | $34.16 | 80,968 | — | — |
| 1993-03-24 | $33.02 | $34.16 | 226,375 | — | — |
| 1993-03-23 | $32.75 | $33.88 | 165,288 | — | — |
| 1993-03-22 | $31.95 | $33.05 | 123,012 | — | — |
| 1993-03-19 | $32.22 | $33.33 | 152,158 | — | — |
| 1993-03-18 | $31.95 | $33.05 | 145,826 | — | — |
| 1993-03-17 | $31.95 | $33.05 | 278,894 | — | — |
| 1993-03-16 | $32.22 | $33.33 | 167,616 | — | — |
| 1993-03-15 | $33.56 | $34.71 | 69,095 | — | — |
| 1993-03-12 | $33.29 | $34.44 | 126,038 | — | — |
| 1993-03-11 | $34.63 | $35.83 | 253,892 | — | — |
| 1993-03-10 | $33.56 | $34.71 | 200,906 | — | — |
| 1993-03-09 | $33.02 | $34.16 | 98,893 | — | — |
| 1993-03-08 | $32.22 | $33.33 | 45,210 | — | — |
| 1993-03-05 | $31.95 | $33.05 | 177,207 | — | — |
| 1993-03-04 | $32.48 | $33.60 | 96,845 | — | — |
| 1993-03-03 | $33.02 | $34.16 | 127,062 | — | — |
| 1993-03-02 | $33.02 | $34.16 | 234,243 | — | — |
| 1993-03-01 | $32.22 | $33.33 | 372,527 | — | — |
| 1993-02-26 | $32.22 | $33.33 | 55,779 | — | — |
| 1993-02-25 | $32.22 | $33.33 | 282,060 | — | — |
| 1993-02-24 | $32.48 | $33.60 | 267,115 | — | — |
| 1993-02-23 | $30.87 | $31.94 | 381,233 | — | — |
| 1993-02-22 | $28.19 | $29.16 | 536,278 | — | — |
| 1993-02-19 | $30.34 | $31.38 | 830,537 | — | — |
| 1993-02-18 | $31.68 | $32.77 | 1,004,439 | — | — |
| 1993-02-17 | $33.29 | $34.44 | 728,990 | — | — |
| 1993-02-16 | $33.29 | $34.44 | 588,844 | — | — |
| 1993-02-12 | $35.17 | $36.38 | 344,591 | — | — |
| 1993-02-11 | $35.44 | $36.66 | 480,266 | — | — |
| 1993-02-10 | $34.90 | $36.10 | 184,890 | — | — |
| 1993-02-09 | $34.63 | $35.83 | 197,321 | — | — |
| 1993-02-08 | $34.90 | $36.10 | 141,216 | — | — |
| 1993-02-05 | $35.71 | $36.94 | 526,594 | — | — |
| 1993-02-04 | $35.44 | $36.66 | 130,694 | — | — |
| 1993-02-03 | $35.44 | $36.66 | 234,942 | — | — |
| 1993-02-02 | $35.98 | $37.21 | 314,932 | — | — |
| 1993-02-01 | $36.78 | $38.05 | 480,266 | — | — |
| 1993-01-29 | $35.44 | $36.66 | 220,275 | — | — |
| 1993-01-28 | $35.44 | $36.66 | 104,481 | — | — |
| 1993-01-27 | $35.71 | $36.94 | 248,118 | — | — |
| 1993-01-26 | $36.51 | $37.77 | 226,235 | — | — |
| 1993-01-25 | $36.51 | $37.77 | 98,521 | — | — |
| 1993-01-22 | $36.78 | $38.05 | 410,845 | — | — |
| 1993-01-21 | $36.51 | $37.77 | 187,963 | — | — |
| 1993-01-20 | $36.78 | $38.05 | 575,016 | — | — |
| 1993-01-19 | $37.32 | $38.60 | 294,445 | — | — |
| 1993-01-18 | $36.78 | $38.05 | 355,905 | — | — |
| 1993-01-15 | $35.71 | $36.94 | 554,017 | — | — |
| 1993-01-14 | $34.63 | $35.83 | 453,494 | — | — |
| 1993-01-13 | $33.56 | $34.71 | 957,832 | — | — |
| 1993-01-12 | $32.22 | $33.33 | 994,149 | — | — |
| 1993-01-11 | $33.56 | $34.71 | 371,363 | — | — |
| 1993-01-08 | $34.90 | $36.10 | 453,960 | — | — |
| 1993-01-07 | $34.90 | $36.10 | 778,856 | — | — |
| 1993-01-06 | $36.24 | $37.49 | 562,678 | — | — |
| 1993-01-05 | $36.78 | $38.05 | 879,053 | — | — |
| 1993-01-04 | $37.85 | $39.16 | 260,270 | — | — |