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 | $41.25 | $58.46 | 108,100 | — | — |
| 1993-12-30 | $41.00 | $58.10 | 125,300 | — | — |
| 1993-12-29 | $41.00 | $58.10 | 222,500 | — | — |
| 1993-12-28 | $41.25 | $58.46 | 575,400 | — | — |
| 1993-12-27 | $40.63 | $57.57 | 356,200 | — | — |
| 1993-12-23 | $39.63 | $56.15 | 516,400 | — | — |
| 1993-12-22 | $39.00 | $55.27 | 490,900 | — | — |
| 1993-12-21 | $37.75 | $53.50 | 667,500 | — | — |
| 1993-12-20 | $37.00 | $52.43 | 735,500 | — | — |
| 1993-12-17 | $37.88 | $53.67 | 786,800 | — | — |
| 1993-12-16 | $37.25 | $52.79 | 368,200 | — | — |
| 1993-12-15 | $37.63 | $53.32 | 284,900 | — | — |
| 1993-12-14 | $37.75 | $53.50 | 422,100 | — | — |
| 1993-12-13 | $37.88 | $53.67 | 410,000 | — | — |
| 1993-12-10 | $37.25 | $52.79 | 770,400 | — | — |
| 1993-12-09 | $37.75 | $53.50 | 697,300 | — | — |
| 1993-12-08 | $39.38 | $55.80 | 322,100 | — | — |
| 1993-12-07 | $39.38 | $55.80 | 584,400 | — | — |
| 1993-12-06 | $40.88 | $57.93 | 325,000 | — | — |
| 1993-12-03 | $41.38 | $58.63 | 771,100 | — | — |
| 1993-12-02 | $40.50 | $57.39 | 382,900 | — | — |
| 1993-12-01 | $40.50 | $57.39 | 564,100 | — | — |
| 1993-11-30 | $41.75 | $59.17 | 1,043,300 | — | — |
| 1993-11-29 | $39.75 | $56.33 | 674,500 | — | — |
| 1993-11-26 | $39.00 | $55.27 | 157,200 | — | — |
| 1993-11-24 | $38.38 | $54.38 | 364,900 | — | — |
| 1993-11-23 | $39.13 | $55.45 | 488,200 | — | — |
| 1993-11-22 | $39.00 | $55.27 | 374,100 | — | — |
| 1993-11-19 | $39.00 | $55.27 | 919,800 | — | — |
| 1993-11-18 | $37.38 | $52.97 | 607,800 | — | — |
| 1993-11-17 | $36.88 | $52.26 | 659,200 | — | — |
| 1993-11-16 | $38.38 | $54.38 | 628,200 | — | — |
| 1993-11-15 | $39.88 | $56.51 | 327,100 | — | — |
| 1993-11-12 | $40.75 | $57.75 | 724,400 | — | — |
| 1993-11-11 | $39.63 | $56.15 | 594,300 | — | — |
| 1993-11-10 | $39.13 | $55.45 | 591,000 | — | — |
| 1993-11-09 | $39.38 | $55.64 | 322,100 | — | — |
| 1993-11-08 | $40.00 | $56.53 | 531,700 | — | — |
| 1993-11-05 | $40.00 | $56.53 | 609,100 | — | — |
| 1993-11-04 | $40.63 | $57.41 | 652,000 | — | — |
| 1993-11-03 | $40.75 | $57.59 | 1,167,200 | — | — |
| 1993-11-02 | $41.50 | $58.65 | 2,191,200 | — | — |
| 1993-11-01 | $38.38 | $54.23 | 1,151,200 | — | — |
| 1993-10-29 | $36.25 | $51.23 | 581,900 | — | — |
| 1993-10-28 | $36.25 | $51.23 | 488,200 | — | — |
| 1993-10-27 | $35.38 | $49.99 | 600,500 | — | — |
| 1993-10-26 | $35.63 | $50.35 | 553,500 | — | — |
| 1993-10-25 | $35.13 | $49.64 | 673,400 | — | — |
| 1993-10-22 | $33.25 | $46.99 | 897,200 | — | — |
| 1993-10-21 | $32.13 | $45.40 | 436,400 | — | — |
| 1993-10-20 | $32.38 | $45.75 | 676,400 | — | — |
| 1993-10-19 | $32.13 | $45.40 | 1,230,200 | — | — |
| 1993-10-18 | $31.38 | $44.34 | 602,600 | — | — |
| 1993-10-15 | $31.13 | $43.99 | 368,900 | — | — |
| 1993-10-14 | $31.50 | $44.52 | 577,000 | — | — |
| 1993-10-13 | $32.63 | $46.11 | 510,600 | — | — |
| 1993-10-12 | $32.63 | $46.11 | 304,500 | — | — |
| 1993-10-11 | $33.50 | $47.34 | 161,100 | — | — |
| 1993-10-08 | $32.88 | $46.46 | 162,400 | — | — |
| 1993-10-07 | $33.50 | $47.34 | 234,100 | — | — |
| 1993-10-06 | $34.13 | $48.23 | 429,900 | — | — |
| 1993-10-05 | $34.38 | $48.58 | 271,700 | — | — |
| 1993-10-04 | $34.38 | $48.58 | 342,400 | — | — |
| 1993-10-01 | $34.00 | $48.05 | 290,600 | — | — |
| 1993-09-30 | $32.75 | $46.28 | 331,200 | — | — |
| 1993-09-29 | $32.75 | $46.28 | 177,300 | — | — |
| 1993-09-28 | $32.00 | $45.22 | 190,900 | — | — |
| 1993-09-27 | $32.00 | $45.22 | 342,400 | — | — |
| 1993-09-24 | $32.38 | $45.75 | 136,100 | — | — |
| 1993-09-23 | $32.63 | $46.11 | 294,500 | — | — |
| 1993-09-22 | $33.00 | $46.64 | 465,700 | — | — |
| 1993-09-21 | $32.13 | $45.40 | 505,300 | — | — |
| 1993-09-20 | $32.88 | $46.46 | 563,500 | — | — |
| 1993-09-17 | $33.50 | $47.34 | 433,400 | — | — |
| 1993-09-16 | $33.50 | $47.34 | 312,000 | — | — |
| 1993-09-15 | $34.25 | $48.40 | 249,100 | — | — |
| 1993-09-14 | $33.50 | $47.34 | 248,800 | — | — |
| 1993-09-13 | $33.88 | $47.87 | 213,200 | — | — |
| 1993-09-10 | $34.75 | $49.11 | 227,500 | — | — |
| 1993-09-09 | $33.25 | $46.99 | 348,100 | — | — |
| 1993-09-08 | $33.25 | $46.99 | 345,600 | — | — |
| 1993-09-07 | $33.88 | $47.87 | 435,100 | — | — |
| 1993-09-03 | $35.13 | $49.64 | 187,500 | — | — |
| 1993-09-02 | $35.50 | $50.17 | 130,000 | — | — |
| 1993-09-01 | $35.88 | $50.70 | 294,700 | — | — |
| 1993-08-31 | $36.38 | $51.41 | 371,000 | — | — |
| 1993-08-30 | $35.75 | $50.52 | 315,600 | — | — |
| 1993-08-27 | $35.50 | $50.17 | 234,800 | — | — |
| 1993-08-26 | $35.38 | $49.99 | 199,900 | — | — |
| 1993-08-25 | $35.50 | $50.17 | 276,600 | — | — |
| 1993-08-24 | $35.25 | $49.82 | 484,500 | — | — |
| 1993-08-23 | $35.50 | $50.17 | 240,300 | — | — |
| 1993-08-20 | $35.50 | $50.17 | 480,100 | — | — |
| 1993-08-19 | $35.00 | $49.46 | 418,900 | — | — |
| 1993-08-18 | $34.25 | $48.40 | 217,000 | — | — |
| 1993-08-17 | $34.38 | $48.58 | 477,300 | — | — |
| 1993-08-16 | $34.00 | $48.05 | 295,400 | — | — |
| 1993-08-13 | $33.63 | $47.52 | 110,500 | — | — |
| 1993-08-12 | $33.38 | $47.17 | 155,700 | — | — |
| 1993-08-11 | $33.38 | $47.17 | 401,400 | — | — |
| 1993-08-10 | $33.38 | $47.17 | 381,100 | — | — |
| 1993-08-09 | $33.00 | $46.64 | 978,900 | — | — |
| 1993-08-06 | $32.75 | $46.13 | 527,400 | — | — |
| 1993-08-05 | $32.25 | $45.42 | 289,200 | — | — |
| 1993-08-04 | $32.38 | $45.60 | 525,000 | — | — |
| 1993-08-03 | $31.13 | $43.84 | 967,300 | — | — |
| 1993-08-02 | $30.88 | $43.49 | 922,100 | — | — |
| 1993-07-30 | $30.88 | $43.49 | 526,100 | — | — |
| 1993-07-29 | $31.00 | $43.66 | 358,200 | — | — |
| 1993-07-28 | $30.88 | $43.49 | 408,300 | — | — |
| 1993-07-27 | $31.38 | $44.19 | 450,100 | — | — |
| 1993-07-26 | $32.50 | $45.77 | 368,400 | — | — |
| 1993-07-23 | $32.00 | $45.07 | 394,200 | — | — |
| 1993-07-22 | $31.25 | $44.01 | 508,100 | — | — |
| 1993-07-21 | $30.25 | $42.61 | 538,900 | — | — |
| 1993-07-20 | $30.00 | $42.25 | 863,500 | — | — |
| 1993-07-19 | $30.88 | $43.49 | 450,800 | — | — |
| 1993-07-16 | $31.50 | $44.37 | 727,900 | — | — |
| 1993-07-15 | $33.00 | $46.48 | 406,400 | — | — |
| 1993-07-14 | $33.00 | $46.48 | 743,000 | — | — |
| 1993-07-13 | $32.13 | $45.25 | 243,300 | — | — |
| 1993-07-12 | $32.50 | $45.77 | 279,200 | — | — |
| 1993-07-09 | $33.25 | $46.83 | 471,600 | — | — |
| 1993-07-08 | $33.63 | $47.36 | 588,200 | — | — |
| 1993-07-07 | $32.00 | $45.07 | 622,000 | — | — |
| 1993-07-06 | $31.00 | $43.66 | 1,190,100 | — | — |
| 1993-07-02 | $32.00 | $45.07 | 875,100 | — | — |
| 1993-07-01 | $32.75 | $46.13 | 953,500 | — | — |
| 1993-06-30 | $32.00 | $45.07 | 616,900 | — | — |
| 1993-06-29 | $30.00 | $42.25 | 388,800 | — | — |
| 1993-06-28 | $31.50 | $44.37 | 576,900 | — | — |
| 1993-06-25 | $31.50 | $44.37 | 315,500 | — | — |
| 1993-06-24 | $31.63 | $44.54 | 431,000 | — | — |
| 1993-06-23 | $30.75 | $43.31 | 372,500 | — | — |
| 1993-06-22 | $30.50 | $42.96 | 286,200 | — | — |
| 1993-06-21 | $31.63 | $44.54 | 702,600 | — | — |
| 1993-06-18 | $31.25 | $44.01 | 410,600 | — | — |
| 1993-06-17 | $30.75 | $43.31 | 870,500 | — | — |
| 1993-06-16 | $29.50 | $41.55 | 1,843,900 | — | — |
| 1993-06-15 | $30.38 | $42.78 | 556,200 | — | — |
| 1993-06-14 | $30.88 | $43.49 | 437,200 | — | — |
| 1993-06-11 | $32.00 | $45.07 | 217,800 | — | — |
| 1993-06-10 | $32.38 | $45.60 | 332,200 | — | — |
| 1993-06-09 | $32.38 | $45.60 | 302,200 | — | — |
| 1993-06-08 | $33.19 | $46.74 | 355,800 | — | — |
| 1993-06-07 | $34.00 | $47.89 | 265,800 | — | — |
| 1993-06-04 | $33.75 | $47.54 | 385,600 | — | — |
| 1993-06-03 | $33.56 | $47.27 | 701,400 | — | — |
| 1993-06-02 | $33.88 | $47.71 | 631,200 | — | — |
| 1993-06-01 | $34.06 | $47.98 | 238,600 | — | — |
| 1993-05-28 | $34.44 | $48.50 | 227,400 | — | — |
| 1993-05-27 | $34.88 | $49.12 | 272,200 | — | — |
| 1993-05-26 | $34.50 | $48.59 | 371,400 | — | — |
| 1993-05-25 | $34.00 | $47.89 | 358,000 | — | — |
| 1993-05-24 | $33.38 | $47.01 | 388,200 | — | — |
| 1993-05-21 | $33.50 | $47.18 | 577,000 | — | — |
| 1993-05-20 | $33.50 | $47.18 | 635,200 | — | — |
| 1993-05-19 | $33.00 | $46.48 | 1,370,600 | — | — |
| 1993-05-18 | $31.69 | $44.63 | 676,200 | — | — |
| 1993-05-17 | $31.38 | $44.19 | 350,000 | — | — |
| 1993-05-14 | $30.88 | $43.49 | 971,200 | — | — |
| 1993-05-13 | $31.88 | $44.89 | 567,200 | — | — |
| 1993-05-12 | $32.25 | $45.42 | 542,000 | — | — |
| 1993-05-11 | $32.00 | $44.92 | 484,400 | — | — |
| 1993-05-10 | $31.56 | $44.30 | 936,200 | — | — |
| 1993-05-07 | $31.13 | $43.69 | 1,449,000 | — | — |
| 1993-05-06 | $30.69 | $43.07 | 3,074,800 | — | — |
| 1993-05-05 | $32.38 | $45.44 | 1,282,400 | — | — |
| 1993-05-04 | $35.06 | $49.21 | 755,800 | — | — |
| 1993-05-03 | $37.00 | $51.93 | 318,600 | — | — |
| 1993-04-30 | $36.50 | $51.23 | 588,200 | — | — |
| 1993-04-29 | $35.06 | $49.21 | 144,200 | — | — |
| 1993-04-28 | $34.94 | $49.04 | 145,400 | — | — |
| 1993-04-27 | $35.00 | $49.13 | 362,600 | — | — |
| 1993-04-26 | $35.19 | $49.39 | 463,800 | — | — |
| 1993-04-23 | $36.25 | $50.88 | 270,800 | — | — |
| 1993-04-22 | $37.69 | $52.90 | 339,800 | — | — |
| 1993-04-21 | $38.06 | $53.42 | 380,200 | — | — |
| 1993-04-20 | $37.69 | $52.90 | 654,400 | — | — |
| 1993-04-19 | $37.94 | $53.25 | 262,000 | — | — |
| 1993-04-16 | $37.75 | $52.99 | 709,400 | — | — |
| 1993-04-15 | $37.31 | $52.37 | 1,029,400 | — | — |
| 1993-04-14 | $36.38 | $51.06 | 210,600 | — | — |
| 1993-04-13 | $36.13 | $50.71 | 279,400 | — | — |
| 1993-04-12 | $35.81 | $50.27 | 234,200 | — | — |
| 1993-04-08 | $35.44 | $49.74 | 197,400 | — | — |
| 1993-04-07 | $34.75 | $48.78 | 547,000 | — | — |
| 1993-04-06 | $36.25 | $50.88 | 528,600 | — | — |
| 1993-04-05 | $35.00 | $49.13 | 854,000 | — | — |
| 1993-04-02 | $34.31 | $48.16 | 675,600 | — | — |
| 1993-04-01 | $34.94 | $49.04 | 506,800 | — | — |
| 1993-03-31 | $35.00 | $49.13 | 422,200 | — | — |
| 1993-03-30 | $35.25 | $49.48 | 361,200 | — | — |
| 1993-03-29 | $35.56 | $49.92 | 760,000 | — | — |
| 1993-03-26 | $35.63 | $50.00 | 430,800 | — | — |
| 1993-03-25 | $36.00 | $50.53 | 373,400 | — | — |
| 1993-03-24 | $36.19 | $50.79 | 379,000 | — | — |
| 1993-03-23 | $35.88 | $50.35 | 173,800 | — | — |
| 1993-03-22 | $36.00 | $50.53 | 576,200 | — | — |
| 1993-03-19 | $35.44 | $49.74 | 518,200 | — | — |
| 1993-03-18 | $35.88 | $50.35 | 250,600 | — | — |
| 1993-03-17 | $35.63 | $50.00 | 292,400 | — | — |
| 1993-03-16 | $36.50 | $51.23 | 524,000 | — | — |
| 1993-03-15 | $36.19 | $50.79 | 576,200 | — | — |
| 1993-03-12 | $34.94 | $49.04 | 1,038,000 | — | — |
| 1993-03-11 | $35.44 | $49.74 | 1,218,200 | — | — |
| 1993-03-10 | $37.75 | $52.99 | 410,800 | — | — |
| 1993-03-09 | $38.44 | $53.95 | 735,000 | — | — |
| 1993-03-08 | $38.00 | $53.34 | 783,000 | — | — |
| 1993-03-05 | $36.25 | $50.88 | 651,600 | — | — |
| 1993-03-04 | $35.94 | $50.44 | 262,400 | — | — |
| 1993-03-03 | $35.56 | $49.92 | 562,400 | — | — |
| 1993-03-02 | $35.25 | $49.48 | 484,600 | — | — |
| 1993-03-01 | $34.88 | $48.95 | 780,800 | — | — |
| 1993-02-26 | $35.88 | $50.35 | 278,000 | — | — |
| 1993-02-25 | $35.88 | $50.35 | 641,400 | — | — |
| 1993-02-24 | $36.63 | $51.41 | 827,200 | — | — |
| 1993-02-23 | $36.19 | $50.79 | 450,200 | — | — |
| 1993-02-22 | $35.88 | $50.35 | 328,600 | — | — |
| 1993-02-19 | $35.63 | $50.00 | 482,800 | — | — |
| 1993-02-18 | $35.88 | $50.35 | 890,200 | — | — |
| 1993-02-17 | $34.50 | $48.42 | 1,367,600 | — | — |
| 1993-02-16 | $35.31 | $49.56 | 1,630,000 | — | — |
| 1993-02-12 | $38.31 | $53.78 | 570,000 | — | — |
| 1993-02-11 | $39.25 | $55.09 | 1,780,000 | — | — |
| 1993-02-10 | $37.81 | $53.07 | 502,000 | — | — |
| 1993-02-09 | $38.00 | $53.34 | 546,200 | — | — |
| 1993-02-08 | $38.19 | $53.60 | 449,800 | — | — |
| 1993-02-05 | $37.75 | $52.85 | 930,600 | — | — |
| 1993-02-04 | $36.25 | $50.75 | 393,800 | — | — |
| 1993-02-03 | $35.69 | $49.96 | 443,800 | — | — |
| 1993-02-02 | $35.88 | $50.22 | 169,800 | — | — |
| 1993-02-01 | $35.38 | $49.52 | 242,600 | — | — |
| 1993-01-29 | $35.50 | $49.70 | 262,400 | — | — |
| 1993-01-28 | $34.44 | $48.21 | 414,200 | — | — |
| 1993-01-27 | $35.00 | $49.00 | 453,600 | — | — |
| 1993-01-26 | $34.88 | $48.82 | 487,800 | — | — |
| 1993-01-25 | $34.75 | $48.65 | 595,800 | — | — |
| 1993-01-22 | $33.56 | $46.98 | 502,600 | — | — |
| 1993-01-21 | $34.13 | $47.77 | 351,000 | — | — |
| 1993-01-20 | $34.00 | $47.60 | 266,400 | — | — |
| 1993-01-19 | $33.88 | $47.42 | 215,400 | — | — |
| 1993-01-18 | $33.50 | $46.90 | 212,800 | — | — |
| 1993-01-15 | $33.44 | $46.81 | 436,800 | — | — |
| 1993-01-14 | $32.56 | $45.58 | 247,000 | — | — |
| 1993-01-13 | $32.38 | $45.32 | 190,200 | — | — |
| 1993-01-12 | $32.50 | $45.50 | 914,200 | — | — |
| 1993-01-11 | $32.81 | $45.93 | 534,200 | — | — |
| 1993-01-08 | $32.06 | $44.88 | 648,800 | — | — |
| 1993-01-07 | $31.81 | $44.53 | 586,400 | — | — |
| 1993-01-06 | $31.44 | $44.01 | 601,800 | — | — |
| 1993-01-05 | $30.63 | $42.87 | 411,800 | — | — |
| 1993-01-04 | $30.00 | $42.00 | 304,000 | — | — |