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
- 1970-01-02 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 | $22.73 | $50.41 | 730,517 | — | — |
| 1993-12-30 | $22.76 | $50.46 | 615,222 | — | — |
| 1993-12-29 | $22.73 | $50.41 | 1,023,776 | — | — |
| 1993-12-28 | $22.63 | $50.17 | 821,891 | — | — |
| 1993-12-27 | $22.81 | $50.58 | 1,110,366 | — | — |
| 1993-12-23 | $22.76 | $50.46 | 1,109,888 | — | — |
| 1993-12-22 | $23.07 | $51.16 | 1,102,234 | — | — |
| 1993-12-21 | $22.99 | $50.99 | 1,497,870 | — | — |
| 1993-12-20 | $23.41 | $51.91 | 1,378,749 | — | — |
| 1993-12-17 | $23.46 | $52.03 | 3,463,616 | — | — |
| 1993-12-16 | $23.62 | $52.38 | 1,656,699 | — | — |
| 1993-12-15 | $23.36 | $51.80 | 2,268,094 | — | — |
| 1993-12-14 | $23.07 | $51.16 | 1,656,699 | — | — |
| 1993-12-13 | $23.18 | $51.39 | 1,259,149 | — | — |
| 1993-12-10 | $22.58 | $50.06 | 753,480 | — | — |
| 1993-12-09 | $22.60 | $50.12 | 1,075,443 | — | — |
| 1993-12-08 | $22.63 | $50.17 | 1,118,499 | — | — |
| 1993-12-07 | $22.50 | $49.88 | 851,552 | — | — |
| 1993-12-06 | $22.58 | $50.06 | 732,909 | — | — |
| 1993-12-03 | $22.58 | $50.06 | 818,542 | — | — |
| 1993-12-02 | $22.65 | $50.23 | 902,741 | — | — |
| 1993-12-01 | $22.78 | $50.52 | 1,044,826 | — | — |
| 1993-11-30 | $22.78 | $50.52 | 901,784 | — | — |
| 1993-11-29 | $22.63 | $50.17 | 1,115,150 | — | — |
| 1993-11-26 | $22.55 | $50.00 | 371,238 | — | — |
| 1993-11-24 | $22.58 | $50.06 | 954,408 | — | — |
| 1993-11-23 | $22.78 | $50.52 | 985,504 | — | — |
| 1993-11-22 | $22.78 | $50.52 | 2,159,498 | — | — |
| 1993-11-19 | $23.02 | $51.04 | 3,384,680 | — | — |
| 1993-11-18 | $22.58 | $50.06 | 1,667,702 | — | — |
| 1993-11-17 | $22.47 | $49.83 | 1,478,734 | — | — |
| 1993-11-16 | $22.39 | $49.65 | 1,219,920 | — | — |
| 1993-11-15 | $22.05 | $48.90 | 1,520,834 | — | — |
| 1993-11-12 | $22.00 | $48.40 | 1,375,878 | — | — |
| 1993-11-11 | $22.18 | $48.80 | 993,158 | — | — |
| 1993-11-10 | $22.24 | $48.92 | 1,218,963 | — | — |
| 1993-11-09 | $22.18 | $48.80 | 1,722,240 | — | — |
| 1993-11-08 | $21.92 | $48.23 | 1,355,786 | — | — |
| 1993-11-05 | $21.79 | $47.94 | 1,751,422 | — | — |
| 1993-11-04 | $21.58 | $47.48 | 1,334,736 | — | — |
| 1993-11-03 | $21.79 | $47.94 | 1,679,184 | — | — |
| 1993-11-02 | $21.97 | $48.34 | 1,346,696 | — | — |
| 1993-11-01 | $21.84 | $48.05 | 1,425,154 | — | — |
| 1993-10-29 | $21.69 | $47.71 | 1,423,240 | — | — |
| 1993-10-28 | $21.74 | $47.82 | 1,376,835 | — | — |
| 1993-10-27 | $21.63 | $47.59 | 2,106,874 | — | — |
| 1993-10-26 | $21.97 | $48.34 | 994,594 | — | — |
| 1993-10-25 | $22.10 | $48.63 | 888,389 | — | — |
| 1993-10-22 | $21.92 | $48.23 | 1,324,690 | — | — |
| 1993-10-21 | $22.00 | $48.40 | 941,013 | — | — |
| 1993-10-20 | $22.24 | $48.92 | 841,984 | — | — |
| 1993-10-19 | $22.31 | $49.09 | 1,033,344 | — | — |
| 1993-10-18 | $22.44 | $49.38 | 1,546,667 | — | — |
| 1993-10-15 | $21.87 | $48.11 | 2,380,518 | — | — |
| 1993-10-14 | $21.79 | $47.94 | 1,912,165 | — | — |
| 1993-10-13 | $21.71 | $47.77 | 993,158 | — | — |
| 1993-10-12 | $21.69 | $47.71 | 1,521,790 | — | — |
| 1993-10-11 | $21.82 | $48.00 | 431,517 | — | — |
| 1993-10-08 | $21.69 | $47.71 | 941,013 | — | — |
| 1993-10-07 | $21.69 | $47.71 | 880,256 | — | — |
| 1993-10-06 | $21.58 | $47.48 | 1,133,330 | — | — |
| 1993-10-05 | $21.69 | $47.71 | 2,321,675 | — | — |
| 1993-10-04 | $21.24 | $46.73 | 1,822,226 | — | — |
| 1993-10-01 | $21.43 | $47.13 | 1,608,381 | — | — |
| 1993-09-30 | $21.50 | $47.31 | 1,372,051 | — | — |
| 1993-09-29 | $21.50 | $47.31 | 790,317 | — | — |
| 1993-09-28 | $21.69 | $47.71 | 1,494,522 | — | — |
| 1993-09-27 | $21.63 | $47.59 | 1,332,344 | — | — |
| 1993-09-24 | $21.58 | $47.48 | 1,590,680 | — | — |
| 1993-09-23 | $21.69 | $47.71 | 1,871,501 | — | — |
| 1993-09-22 | $21.82 | $48.00 | 2,321,675 | — | — |
| 1993-09-21 | $21.90 | $48.17 | 2,321,675 | — | — |
| 1993-09-20 | $22.16 | $48.74 | 1,238,578 | — | — |
| 1993-09-17 | $22.52 | $49.55 | 3,927,664 | — | — |
| 1993-09-16 | $22.68 | $49.89 | 1,012,773 | — | — |
| 1993-09-15 | $22.68 | $49.89 | 1,715,064 | — | — |
| 1993-09-14 | $22.44 | $49.38 | 642,013 | — | — |
| 1993-09-13 | $22.50 | $49.49 | 900,827 | — | — |
| 1993-09-10 | $22.26 | $48.97 | 909,438 | — | — |
| 1993-09-09 | $22.24 | $48.92 | 1,115,629 | — | — |
| 1993-09-08 | $22.31 | $49.09 | 996,029 | — | — |
| 1993-09-07 | $22.34 | $49.15 | 998,421 | — | — |
| 1993-09-03 | $22.47 | $49.43 | 677,414 | — | — |
| 1993-09-02 | $22.55 | $49.61 | 885,997 | — | — |
| 1993-09-01 | $22.73 | $50.01 | 894,608 | — | — |
| 1993-08-31 | $22.91 | $50.41 | 759,699 | — | — |
| 1993-08-30 | $22.84 | $50.24 | 925,226 | — | — |
| 1993-08-27 | $22.89 | $50.35 | 1,023,298 | — | — |
| 1993-08-26 | $22.65 | $49.84 | 1,711,237 | — | — |
| 1993-08-25 | $22.60 | $49.72 | 1,908,338 | — | — |
| 1993-08-24 | $22.42 | $49.32 | 1,117,542 | — | — |
| 1993-08-23 | $22.47 | $49.43 | 1,370,616 | — | — |
| 1993-08-20 | $22.52 | $49.55 | 6,130,696 | — | — |
| 1993-08-19 | $22.76 | $50.07 | 1,437,114 | — | — |
| 1993-08-18 | $22.58 | $49.66 | 863,990 | — | — |
| 1993-08-17 | $22.60 | $49.72 | 1,108,453 | — | — |
| 1993-08-16 | $22.37 | $49.20 | 910,874 | — | — |
| 1993-08-13 | $22.71 | $49.57 | 835,286 | — | — |
| 1993-08-12 | $22.50 | $49.11 | 1,670,573 | — | — |
| 1993-08-11 | $22.68 | $49.51 | 881,213 | — | — |
| 1993-08-10 | $22.34 | $48.77 | 960,627 | — | — |
| 1993-08-09 | $22.29 | $48.66 | 1,361,526 | — | — |
| 1993-08-06 | $22.37 | $48.83 | 656,843 | — | — |
| 1993-08-05 | $22.37 | $48.83 | 842,462 | — | — |
| 1993-08-04 | $22.16 | $48.37 | 977,850 | — | — |
| 1993-08-03 | $22.08 | $48.20 | 1,738,027 | — | — |
| 1993-08-02 | $22.24 | $48.54 | 1,294,072 | — | — |
| 1993-07-30 | $21.95 | $47.92 | 3,662,630 | — | — |
| 1993-07-29 | $22.73 | $49.63 | 879,299 | — | — |
| 1993-07-28 | $22.65 | $49.46 | 837,200 | — | — |
| 1993-07-27 | $22.86 | $49.91 | 799,406 | — | — |
| 1993-07-26 | $22.97 | $50.14 | 631,966 | — | — |
| 1993-07-23 | $22.84 | $49.85 | 819,978 | — | — |
| 1993-07-22 | $22.73 | $49.63 | 1,278,763 | — | — |
| 1993-07-21 | $23.25 | $50.77 | 1,029,995 | — | — |
| 1993-07-20 | $22.99 | $50.20 | 1,408,410 | — | — |
| 1993-07-19 | $23.05 | $50.31 | 898,914 | — | — |
| 1993-07-16 | $23.07 | $50.37 | 3,194,755 | — | — |
| 1993-07-15 | $22.99 | $50.20 | 1,800,219 | — | — |
| 1993-07-14 | $22.52 | $49.17 | 1,577,763 | — | — |
| 1993-07-13 | $22.31 | $48.71 | 1,341,434 | — | — |
| 1993-07-12 | $22.37 | $48.83 | 1,189,302 | — | — |
| 1993-07-09 | $22.39 | $48.88 | 1,664,832 | — | — |
| 1993-07-08 | $22.34 | $48.77 | 1,565,803 | — | — |
| 1993-07-07 | $22.31 | $48.71 | 964,933 | — | — |
| 1993-07-06 | $22.31 | $48.71 | 1,096,493 | — | — |
| 1993-07-02 | $22.55 | $49.23 | 1,233,315 | — | — |
| 1993-07-01 | $22.60 | $49.34 | 1,438,549 | — | — |
| 1993-06-30 | $22.58 | $49.28 | 1,361,048 | — | — |
| 1993-06-29 | $22.50 | $49.11 | 861,598 | — | — |
| 1993-06-28 | $22.58 | $49.28 | 1,593,072 | — | — |
| 1993-06-25 | $22.52 | $49.17 | 1,019,949 | — | — |
| 1993-06-24 | $22.60 | $49.34 | 1,467,731 | — | — |
| 1993-06-23 | $22.58 | $49.28 | 1,739,941 | — | — |
| 1993-06-22 | $22.68 | $49.51 | 1,865,282 | — | — |
| 1993-06-21 | $22.65 | $49.46 | 1,338,563 | — | — |
| 1993-06-18 | $22.37 | $48.83 | 3,701,859 | — | — |
| 1993-06-17 | $22.71 | $49.57 | 1,736,592 | — | — |
| 1993-06-16 | $22.71 | $49.57 | 1,608,381 | — | — |
| 1993-06-15 | $22.47 | $49.06 | 1,643,304 | — | — |
| 1993-06-14 | $22.78 | $49.74 | 1,743,768 | — | — |
| 1993-06-11 | $22.68 | $49.51 | 5,101,179 | — | — |
| 1993-06-10 | $22.10 | $48.26 | 10,960,622 | — | — |
| 1993-06-09 | $24.20 | $52.82 | 1,114,194 | — | — |
| 1993-06-08 | $24.25 | $52.93 | 1,601,205 | — | — |
| 1993-06-07 | $24.33 | $53.11 | 1,629,909 | — | — |
| 1993-06-04 | $24.14 | $52.71 | 1,037,650 | — | — |
| 1993-06-03 | $24.17 | $52.76 | 1,283,069 | — | — |
| 1993-06-02 | $24.04 | $52.48 | 1,585,418 | — | — |
| 1993-06-01 | $23.83 | $52.02 | 977,371 | — | — |
| 1993-05-28 | $23.59 | $51.51 | 625,269 | — | — |
| 1993-05-27 | $23.86 | $52.08 | 1,016,122 | — | — |
| 1993-05-26 | $23.91 | $52.19 | 812,323 | — | — |
| 1993-05-25 | $23.83 | $52.02 | 1,273,022 | — | — |
| 1993-05-24 | $23.83 | $52.02 | 1,301,248 | — | — |
| 1993-05-21 | $24.06 | $52.54 | 1,964,310 | — | — |
| 1993-05-20 | $24.09 | $52.59 | 1,692,101 | — | — |
| 1993-05-19 | $23.75 | $51.85 | 1,251,016 | — | — |
| 1993-05-18 | $23.57 | $51.45 | 1,358,178 | — | — |
| 1993-05-17 | $23.52 | $51.34 | 812,802 | — | — |
| 1993-05-14 | $23.62 | $51.19 | 770,702 | — | — |
| 1993-05-13 | $23.86 | $51.70 | 1,478,734 | — | — |
| 1993-05-12 | $24.04 | $52.09 | 1,554,322 | — | — |
| 1993-05-11 | $23.86 | $51.70 | 1,484,954 | — | — |
| 1993-05-10 | $23.52 | $50.96 | 2,045,160 | — | — |
| 1993-05-07 | $23.88 | $51.75 | 576,472 | — | — |
| 1993-05-06 | $23.91 | $51.81 | 1,204,611 | — | — |
| 1993-05-05 | $23.65 | $51.24 | 921,877 | — | — |
| 1993-05-04 | $23.67 | $51.30 | 1,277,328 | — | — |
| 1993-05-03 | $23.72 | $51.41 | 1,333,779 | — | — |
| 1993-04-30 | $23.25 | $50.39 | 856,814 | — | — |
| 1993-04-29 | $23.31 | $50.51 | 564,034 | — | — |
| 1993-04-28 | $23.23 | $50.34 | 712,338 | — | — |
| 1993-04-27 | $23.31 | $50.51 | 1,044,826 | — | — |
| 1993-04-26 | $23.44 | $50.79 | 1,404,582 | — | — |
| 1993-04-23 | $23.65 | $51.24 | 2,045,160 | — | — |
| 1993-04-22 | $23.99 | $51.98 | 2,696,262 | — | — |
| 1993-04-21 | $23.88 | $51.75 | 1,818,877 | — | — |
| 1993-04-20 | $23.62 | $51.19 | 2,098,262 | — | — |
| 1993-04-19 | $24.04 | $52.09 | 2,206,859 | — | — |
| 1993-04-16 | $24.25 | $52.55 | 2,778,547 | — | — |
| 1993-04-15 | $23.80 | $51.58 | 2,254,699 | — | — |
| 1993-04-14 | $23.70 | $51.36 | 2,528,822 | — | — |
| 1993-04-13 | $23.15 | $50.17 | 1,525,139 | — | — |
| 1993-04-12 | $23.02 | $49.88 | 1,198,870 | — | — |
| 1993-04-08 | $23.18 | $50.22 | 1,432,808 | — | — |
| 1993-04-07 | $23.25 | $50.39 | 1,719,370 | — | — |
| 1993-04-06 | $23.15 | $50.17 | 1,895,899 | — | — |
| 1993-04-05 | $22.97 | $49.77 | 915,658 | — | — |
| 1993-04-02 | $22.78 | $49.38 | 2,527,387 | — | — |
| 1993-04-01 | $22.89 | $49.60 | 587,475 | — | — |
| 1993-03-31 | $22.89 | $49.60 | 1,803,568 | — | — |
| 1993-03-30 | $23.07 | $50.00 | 1,045,782 | — | — |
| 1993-03-29 | $22.99 | $49.83 | 1,447,160 | — | — |
| 1993-03-26 | $22.89 | $49.60 | 1,352,915 | — | — |
| 1993-03-25 | $22.84 | $49.49 | 1,397,406 | — | — |
| 1993-03-24 | $22.91 | $49.66 | 1,735,157 | — | — |
| 1993-03-23 | $23.02 | $49.88 | 1,014,686 | — | — |
| 1993-03-22 | $23.05 | $49.94 | 1,181,648 | — | — |
| 1993-03-19 | $22.89 | $49.60 | 3,276,562 | — | — |
| 1993-03-18 | $22.97 | $49.77 | 1,832,272 | — | — |
| 1993-03-17 | $22.68 | $49.15 | 670,717 | — | — |
| 1993-03-16 | $22.71 | $49.21 | 812,802 | — | — |
| 1993-03-15 | $22.68 | $49.15 | 908,003 | — | — |
| 1993-03-12 | $22.68 | $49.15 | 1,474,907 | — | — |
| 1993-03-11 | $22.78 | $49.38 | 1,209,874 | — | — |
| 1993-03-10 | $22.91 | $49.66 | 1,057,742 | — | — |
| 1993-03-09 | $22.86 | $49.55 | 1,387,838 | — | — |
| 1993-03-08 | $22.86 | $49.55 | 2,650,336 | — | — |
| 1993-03-05 | $22.37 | $48.47 | 2,381,954 | — | — |
| 1993-03-04 | $22.13 | $47.96 | 1,109,888 | — | — |
| 1993-03-03 | $21.95 | $47.56 | 1,033,822 | — | — |
| 1993-03-02 | $22.13 | $47.96 | 957,278 | — | — |
| 1993-03-01 | $21.79 | $47.22 | 749,653 | — | — |
| 1993-02-26 | $22.05 | $47.79 | 1,052,480 | — | — |
| 1993-02-25 | $21.82 | $47.28 | 1,099,363 | — | — |
| 1993-02-24 | $22.00 | $47.68 | 2,074,342 | — | — |
| 1993-02-23 | $21.79 | $47.22 | 1,939,434 | — | — |
| 1993-02-22 | $21.87 | $47.39 | 1,506,960 | — | — |
| 1993-02-19 | $21.92 | $47.13 | 3,499,018 | — | — |
| 1993-02-18 | $21.53 | $46.29 | 3,820,502 | — | — |
| 1993-02-17 | $21.69 | $46.63 | 2,607,280 | — | — |
| 1993-02-16 | $22.00 | $47.30 | 2,215,470 | — | — |
| 1993-02-12 | $22.42 | $48.20 | 1,053,915 | — | — |
| 1993-02-11 | $22.52 | $48.42 | 1,889,680 | — | — |
| 1993-02-10 | $22.84 | $49.10 | 2,535,520 | — | — |
| 1993-02-09 | $22.78 | $48.98 | 2,270,008 | — | — |
| 1993-02-08 | $22.78 | $48.98 | 3,206,715 | — | — |
| 1993-02-05 | $22.73 | $48.87 | 5,455,674 | — | — |
| 1993-02-04 | $21.79 | $46.85 | 4,930,390 | — | — |
| 1993-02-03 | $21.06 | $45.28 | 3,468,878 | — | — |
| 1993-02-02 | $20.67 | $44.43 | 1,475,386 | — | — |
| 1993-02-01 | $20.64 | $44.38 | 896,522 | — | — |
| 1993-01-29 | $20.48 | $44.04 | 1,486,389 | — | — |
| 1993-01-28 | $20.46 | $43.98 | 1,692,101 | — | — |
| 1993-01-27 | $20.38 | $43.82 | 1,594,507 | — | — |
| 1993-01-26 | $20.62 | $44.32 | 1,551,451 | — | — |
| 1993-01-25 | $20.88 | $44.88 | 2,128,402 | — | — |
| 1993-01-22 | $20.43 | $43.93 | 1,348,131 | — | — |
| 1993-01-21 | $20.77 | $44.66 | 1,197,914 | — | — |
| 1993-01-20 | $20.54 | $44.15 | 1,691,622 | — | — |
| 1993-01-19 | $20.69 | $44.49 | 1,887,766 | — | — |
| 1993-01-18 | $20.90 | $44.94 | 1,340,955 | — | — |
| 1993-01-15 | $20.93 | $45.00 | 4,780,651 | — | — |
| 1993-01-14 | $20.90 | $44.94 | 1,552,408 | — | — |
| 1993-01-13 | $20.82 | $44.77 | 2,769,458 | — | — |
| 1993-01-12 | $20.62 | $44.32 | 2,331,722 | — | — |
| 1993-01-11 | $20.85 | $44.83 | 1,970,051 | — | — |
| 1993-01-08 | $20.88 | $44.88 | 1,857,627 | — | — |
| 1993-01-07 | $20.82 | $44.77 | 2,977,562 | — | — |
| 1993-01-06 | $20.82 | $44.77 | 3,340,667 | — | — |
| 1993-01-05 | $20.85 | $44.83 | 1,809,309 | — | — |
| 1993-01-04 | $21.03 | $45.22 | 1,580,155 | — | — |