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 | $55.63 | $80.34 | 788,715 | — | — |
| 1993-12-30 | $55.85 | $80.66 | 821,716 | — | — |
| 1993-12-29 | $55.40 | $80.01 | 1,282,574 | — | — |
| 1993-12-28 | $55.40 | $80.01 | 1,523,533 | — | — |
| 1993-12-27 | $55.10 | $79.58 | 1,138,462 | — | — |
| 1993-12-23 | $54.42 | $78.60 | 1,362,175 | — | — |
| 1993-12-22 | $53.67 | $77.51 | 1,673,283 | — | — |
| 1993-12-21 | $52.16 | $75.33 | 2,770,618 | — | — |
| 1993-12-20 | $51.26 | $74.02 | 2,098,817 | — | — |
| 1993-12-17 | $52.76 | $76.20 | 2,564,153 | — | — |
| 1993-12-16 | $53.82 | $77.73 | 2,389,030 | — | — |
| 1993-12-15 | $54.12 | $78.16 | 1,469,802 | — | — |
| 1993-12-14 | $54.20 | $78.27 | 1,378,593 | — | — |
| 1993-12-13 | $54.12 | $78.16 | 1,883,894 | — | — |
| 1993-12-10 | $53.59 | $77.40 | 2,636,291 | — | — |
| 1993-12-09 | $54.87 | $79.25 | 2,730,817 | — | — |
| 1993-12-08 | $56.68 | $81.77 | 1,279,755 | — | — |
| 1993-12-07 | $56.76 | $81.87 | 2,103,461 | — | — |
| 1993-12-06 | $56.76 | $81.87 | 4,015,050 | — | — |
| 1993-12-03 | $57.96 | $83.61 | 0 | — | — |
| 1993-12-02 | $57.74 | $83.29 | 2,041,604 | — | — |
| 1993-12-01 | $56.76 | $81.87 | 1,885,055 | — | — |
| 1993-11-30 | $56.53 | $81.55 | 1,930,162 | — | — |
| 1993-11-29 | $56.23 | $81.11 | 2,245,250 | — | — |
| 1993-11-26 | $57.96 | $83.61 | 468,320 | — | — |
| 1993-11-24 | $58.11 | $83.83 | 1,274,945 | — | — |
| 1993-11-23 | $57.81 | $83.40 | 2,825,841 | — | — |
| 1993-11-22 | $56.38 | $81.33 | 3,297,976 | — | — |
| 1993-11-19 | $57.89 | $83.51 | 2,602,295 | — | — |
| 1993-11-18 | $57.66 | $83.18 | 4,181,051 | — | — |
| 1993-11-17 | $60.15 | $86.77 | 2,295,333 | — | — |
| 1993-11-16 | $61.43 | $88.62 | 1,725,853 | — | — |
| 1993-11-15 | $60.83 | $87.75 | 1,590,531 | — | — |
| 1993-11-12 | $62.11 | $89.59 | 1,238,461 | — | — |
| 1993-11-11 | $62.71 | $90.46 | 2,419,544 | — | — |
| 1993-11-10 | $62.03 | $89.49 | 2,176,263 | — | — |
| 1993-11-09 | $60.15 | $86.77 | 2,174,604 | — | — |
| 1993-11-08 | $59.55 | $85.90 | 1,138,628 | — | — |
| 1993-11-05 | $59.70 | $86.12 | 2,707,103 | — | — |
| 1993-11-04 | $58.49 | $84.38 | 3,975,415 | — | — |
| 1993-11-03 | $59.92 | $86.44 | 3,467,128 | — | — |
| 1993-11-02 | $62.26 | $89.81 | 1,244,763 | — | — |
| 1993-11-01 | $63.01 | $90.90 | 896,011 | — | — |
| 1993-10-29 | $63.16 | $91.12 | 1,106,290 | — | — |
| 1993-10-28 | $63.01 | $90.90 | 2,599,973 | — | — |
| 1993-10-27 | $63.69 | $91.88 | 1,624,361 | — | — |
| 1993-10-26 | $62.26 | $89.81 | 1,077,435 | — | — |
| 1993-10-25 | $61.58 | $88.83 | 1,888,703 | — | — |
| 1993-10-22 | $62.11 | $89.59 | 1,996,165 | — | — |
| 1993-10-21 | $62.19 | $89.70 | 1,954,872 | — | — |
| 1993-10-20 | $61.51 | $88.72 | 2,048,735 | — | — |
| 1993-10-19 | $61.21 | $88.29 | 2,232,481 | — | — |
| 1993-10-18 | $63.84 | $92.10 | 1,886,216 | — | — |
| 1993-10-15 | $63.92 | $92.20 | 2,012,417 | — | — |
| 1993-10-14 | $62.94 | $90.79 | 1,896,995 | — | — |
| 1993-10-13 | $61.96 | $89.38 | 2,168,634 | — | — |
| 1993-10-12 | $62.41 | $90.03 | 3,568,454 | — | — |
| 1993-10-11 | $59.40 | $85.68 | 2,753,703 | — | — |
| 1993-10-08 | $60.60 | $87.42 | 1,680,248 | — | — |
| 1993-10-07 | $58.34 | $84.16 | 1,916,564 | — | — |
| 1993-10-06 | $59.40 | $85.68 | 2,272,613 | — | — |
| 1993-10-05 | $59.55 | $85.90 | 2,616,391 | — | — |
| 1993-10-04 | $60.83 | $87.75 | 1,033,488 | — | — |
| 1993-10-01 | $60.30 | $86.99 | 1,843,596 | — | — |
| 1993-09-30 | $60.90 | $87.85 | 1,596,667 | — | — |
| 1993-09-29 | $61.28 | $88.40 | 1,935,967 | — | — |
| 1993-09-28 | $63.01 | $90.90 | 2,542,096 | — | — |
| 1993-09-27 | $61.81 | $89.16 | 2,383,723 | — | — |
| 1993-09-24 | $60.00 | $86.55 | 2,372,944 | — | — |
| 1993-09-23 | $59.25 | $85.46 | 2,472,943 | — | — |
| 1993-09-22 | $57.29 | $82.64 | 2,584,053 | — | — |
| 1993-09-21 | $55.63 | $80.24 | 2,481,898 | — | — |
| 1993-09-20 | $56.53 | $81.55 | 1,641,111 | — | — |
| 1993-09-17 | $55.33 | $79.81 | 1,878,256 | — | — |
| 1993-09-16 | $55.78 | $80.46 | 847,752 | — | — |
| 1993-09-15 | $56.08 | $80.90 | 2,139,281 | — | — |
| 1993-09-14 | $54.50 | $78.61 | 2,375,266 | — | — |
| 1993-09-13 | $55.40 | $79.92 | 1,202,807 | — | — |
| 1993-09-10 | $56.91 | $82.09 | 1,815,570 | — | — |
| 1993-09-09 | $56.53 | $81.55 | 4,766,617 | — | — |
| 1993-09-08 | $55.48 | $79.93 | 3,170,448 | — | — |
| 1993-09-07 | $55.63 | $80.15 | 976,773 | — | — |
| 1993-09-03 | $57.06 | $82.21 | 723,541 | — | — |
| 1993-09-02 | $57.29 | $82.54 | 749,412 | — | — |
| 1993-09-01 | $57.29 | $82.54 | 1,139,292 | — | — |
| 1993-08-31 | $57.81 | $83.30 | 1,042,609 | — | — |
| 1993-08-30 | $58.19 | $83.84 | 1,028,845 | — | — |
| 1993-08-27 | $57.66 | $83.08 | 989,044 | — | — |
| 1993-08-26 | $56.91 | $81.99 | 2,028,503 | — | — |
| 1993-08-25 | $57.29 | $82.54 | 2,084,721 | — | — |
| 1993-08-24 | $58.64 | $84.49 | 1,808,605 | — | — |
| 1993-08-23 | $57.96 | $83.51 | 1,760,181 | — | — |
| 1993-08-20 | $57.81 | $83.30 | 1,524,031 | — | — |
| 1993-08-19 | $57.96 | $83.51 | 1,490,366 | — | — |
| 1993-08-18 | $57.89 | $83.41 | 1,755,869 | — | — |
| 1993-08-17 | $59.17 | $85.25 | 1,800,645 | — | — |
| 1993-08-16 | $58.49 | $84.27 | 1,451,229 | — | — |
| 1993-08-13 | $57.96 | $83.51 | 909,112 | — | — |
| 1993-08-12 | $57.96 | $83.51 | 924,203 | — | — |
| 1993-08-11 | $57.89 | $83.41 | 1,725,355 | — | — |
| 1993-08-10 | $57.29 | $82.54 | 1,373,783 | — | — |
| 1993-08-09 | $57.59 | $82.97 | 2,344,254 | — | — |
| 1993-08-06 | $58.04 | $83.62 | 1,469,305 | — | — |
| 1993-08-05 | $58.34 | $84.06 | 1,766,151 | — | — |
| 1993-08-04 | $57.89 | $83.41 | 2,705,610 | — | — |
| 1993-08-03 | $57.06 | $82.21 | 1,558,690 | — | — |
| 1993-08-02 | $56.91 | $81.99 | 2,377,256 | — | — |
| 1993-07-30 | $54.65 | $78.74 | 1,466,154 | — | — |
| 1993-07-29 | $53.82 | $77.54 | 1,672,951 | — | — |
| 1993-07-28 | $53.67 | $77.32 | 1,413,584 | — | — |
| 1993-07-27 | $53.74 | $77.43 | 1,160,353 | — | — |
| 1993-07-26 | $54.35 | $78.30 | 1,526,187 | — | — |
| 1993-07-23 | $53.22 | $76.67 | 1,136,804 | — | — |
| 1993-07-22 | $52.39 | $75.48 | 1,355,707 | — | — |
| 1993-07-21 | $52.69 | $75.91 | 1,737,959 | — | — |
| 1993-07-20 | $52.31 | $75.37 | 2,638,447 | — | — |
| 1993-07-19 | $51.03 | $73.52 | 3,195,655 | — | — |
| 1993-07-16 | $52.16 | $75.15 | 1,768,638 | — | — |
| 1993-07-15 | $53.52 | $77.11 | 1,694,841 | — | — |
| 1993-07-14 | $53.97 | $77.76 | 2,351,219 | — | — |
| 1993-07-13 | $53.97 | $77.76 | 3,692,665 | — | — |
| 1993-07-12 | $52.39 | $75.48 | 1,871,457 | — | — |
| 1993-07-09 | $51.71 | $74.50 | 875,613 | — | — |
| 1993-07-08 | $51.03 | $73.52 | 1,550,896 | — | — |
| 1993-07-07 | $50.28 | $72.44 | 1,693,681 | — | — |
| 1993-07-06 | $50.43 | $72.65 | 1,784,724 | — | — |
| 1993-07-02 | $52.01 | $74.93 | 1,247,914 | — | — |
| 1993-07-01 | $51.86 | $74.72 | 1,591,857 | — | — |
| 1993-06-30 | $52.69 | $75.91 | 1,351,727 | — | — |
| 1993-06-29 | $52.46 | $75.59 | 1,432,323 | — | — |
| 1993-06-28 | $53.14 | $76.56 | 2,009,432 | — | — |
| 1993-06-25 | $51.93 | $74.83 | 1,361,512 | — | — |
| 1993-06-24 | $50.43 | $72.65 | 1,299,987 | — | — |
| 1993-06-23 | $49.75 | $71.68 | 1,024,699 | — | — |
| 1993-06-22 | $50.35 | $72.55 | 1,095,014 | — | — |
| 1993-06-21 | $49.45 | $71.24 | 1,478,923 | — | — |
| 1993-06-18 | $48.84 | $70.37 | 1,514,744 | — | — |
| 1993-06-17 | $49.90 | $71.89 | 1,531,327 | — | — |
| 1993-06-16 | $49.90 | $71.89 | 2,542,926 | — | — |
| 1993-06-15 | $50.43 | $72.65 | 1,860,014 | — | — |
| 1993-06-14 | $51.03 | $73.52 | 1,031,498 | — | — |
| 1993-06-11 | $50.95 | $73.41 | 1,856,366 | — | — |
| 1993-06-10 | $50.12 | $72.22 | 1,635,970 | — | — |
| 1993-06-09 | $49.45 | $71.24 | 2,595,330 | — | — |
| 1993-06-08 | $50.95 | $73.32 | 1,270,634 | — | — |
| 1993-06-07 | $51.48 | $74.08 | 1,949,234 | — | — |
| 1993-06-04 | $51.93 | $74.73 | 1,363,502 | — | — |
| 1993-06-03 | $51.33 | $73.86 | 1,785,222 | — | — |
| 1993-06-02 | $50.88 | $73.21 | 1,119,226 | — | — |
| 1993-06-01 | $50.43 | $72.56 | 1,716,566 | — | — |
| 1993-05-28 | $48.84 | $70.28 | 1,328,842 | — | — |
| 1993-05-27 | $49.60 | $71.37 | 1,381,744 | — | — |
| 1993-05-26 | $49.82 | $71.69 | 1,869,632 | — | — |
| 1993-05-25 | $47.49 | $68.33 | 857,039 | — | — |
| 1993-05-24 | $48.32 | $69.52 | 1,235,476 | — | — |
| 1993-05-21 | $46.96 | $67.57 | 1,167,650 | — | — |
| 1993-05-20 | $47.86 | $68.87 | 1,385,226 | — | — |
| 1993-05-19 | $48.32 | $69.52 | 2,344,420 | — | — |
| 1993-05-18 | $47.03 | $67.68 | 2,155,699 | — | — |
| 1993-05-17 | $45.75 | $65.84 | 1,219,225 | — | — |
| 1993-05-14 | $45.07 | $64.86 | 1,274,116 | — | — |
| 1993-05-13 | $44.85 | $64.53 | 1,735,637 | — | — |
| 1993-05-12 | $45.83 | $65.94 | 1,509,271 | — | — |
| 1993-05-11 | $46.51 | $66.92 | 1,809,434 | — | — |
| 1993-05-10 | $46.58 | $67.03 | 1,473,451 | — | — |
| 1993-05-07 | $46.13 | $66.38 | 1,756,367 | — | — |
| 1993-05-06 | $46.21 | $66.49 | 1,878,919 | — | — |
| 1993-05-05 | $46.66 | $67.14 | 3,646,894 | — | — |
| 1993-05-04 | $45.38 | $65.29 | 1,918,388 | — | — |
| 1993-05-03 | $44.62 | $64.21 | 1,447,580 | — | — |
| 1993-04-30 | $44.02 | $63.34 | 1,366,321 | — | — |
| 1993-04-29 | $43.57 | $62.69 | 1,968,636 | — | — |
| 1993-04-28 | $42.29 | $60.85 | 1,060,022 | — | — |
| 1993-04-27 | $42.06 | $60.52 | 1,680,745 | — | — |
| 1993-04-26 | $41.68 | $59.98 | 2,131,819 | — | — |
| 1993-04-23 | $42.59 | $61.28 | 2,485,049 | — | — |
| 1993-04-22 | $43.72 | $62.91 | 1,601,144 | — | — |
| 1993-04-21 | $43.49 | $62.58 | 1,573,284 | — | — |
| 1993-04-20 | $43.94 | $63.23 | 1,825,023 | — | — |
| 1993-04-19 | $42.59 | $61.28 | 2,143,261 | — | — |
| 1993-04-16 | $42.89 | $61.71 | 2,161,337 | — | — |
| 1993-04-15 | $44.02 | $63.34 | 2,118,718 | — | — |
| 1993-04-14 | $44.02 | $63.34 | 2,910,252 | — | — |
| 1993-04-13 | $42.96 | $61.82 | 5,995,294 | — | — |
| 1993-04-12 | $43.42 | $62.47 | 2,292,016 | — | — |
| 1993-04-08 | $41.46 | $59.65 | 1,845,918 | — | — |
| 1993-04-07 | $41.16 | $59.22 | 2,362,496 | — | — |
| 1993-04-06 | $40.02 | $57.59 | 1,662,669 | — | — |
| 1993-04-05 | $39.50 | $56.83 | 1,416,237 | — | — |
| 1993-04-02 | $37.84 | $54.45 | 2,531,980 | — | — |
| 1993-04-01 | $39.27 | $56.51 | 1,370,964 | — | — |
| 1993-03-31 | $39.95 | $57.48 | 2,111,421 | — | — |
| 1993-03-30 | $40.25 | $57.92 | 1,474,612 | — | — |
| 1993-03-29 | $38.97 | $56.07 | 2,206,611 | — | — |
| 1993-03-26 | $39.35 | $56.62 | 1,391,362 | — | — |
| 1993-03-25 | $39.65 | $57.05 | 1,779,252 | — | — |
| 1993-03-24 | $38.59 | $55.53 | 1,555,539 | — | — |
| 1993-03-23 | $38.14 | $54.88 | 1,164,996 | — | — |
| 1993-03-22 | $37.46 | $53.90 | 2,401,799 | — | — |
| 1993-03-19 | $37.69 | $54.23 | 2,149,231 | — | — |
| 1993-03-18 | $39.04 | $56.18 | 1,933,147 | — | — |
| 1993-03-17 | $38.59 | $55.53 | 2,990,682 | — | — |
| 1993-03-16 | $39.80 | $57.27 | 2,332,977 | — | — |
| 1993-03-15 | $39.42 | $56.72 | 1,999,482 | — | — |
| 1993-03-12 | $39.20 | $56.40 | 2,337,123 | — | — |
| 1993-03-11 | $38.59 | $55.53 | 3,173,765 | — | — |
| 1993-03-10 | $38.14 | $54.88 | 2,028,337 | — | — |
| 1993-03-09 | $37.46 | $53.90 | 2,562,328 | — | — |
| 1993-03-08 | $37.39 | $53.70 | 2,069,464 | — | — |
| 1993-03-05 | $36.33 | $52.18 | 2,397,985 | — | — |
| 1993-03-04 | $35.80 | $51.43 | 1,846,747 | — | — |
| 1993-03-03 | $36.18 | $51.97 | 2,660,171 | — | — |
| 1993-03-02 | $34.97 | $50.24 | 2,446,741 | — | — |
| 1993-03-01 | $34.22 | $49.15 | 1,684,891 | — | — |
| 1993-02-26 | $35.43 | $50.89 | 1,415,077 | — | — |
| 1993-02-25 | $34.90 | $50.13 | 1,572,952 | — | — |
| 1993-02-24 | $35.28 | $50.67 | 1,942,103 | — | — |
| 1993-02-23 | $34.22 | $49.15 | 1,334,646 | — | — |
| 1993-02-22 | $33.62 | $48.29 | 1,930,494 | — | — |
| 1993-02-19 | $35.05 | $50.34 | 2,456,691 | — | — |
| 1993-02-18 | $33.62 | $48.29 | 2,977,415 | — | — |
| 1993-02-17 | $32.86 | $47.20 | 2,853,868 | — | — |
| 1993-02-16 | $31.73 | $45.58 | 3,024,181 | — | — |
| 1993-02-12 | $32.94 | $47.31 | 1,823,696 | — | — |
| 1993-02-11 | $33.77 | $48.50 | 2,522,859 | — | — |
| 1993-02-10 | $33.69 | $48.40 | 2,849,888 | — | — |
| 1993-02-09 | $32.41 | $46.56 | 2,473,606 | — | — |
| 1993-02-08 | $32.41 | $46.56 | 2,242,431 | — | — |
| 1993-02-05 | $32.19 | $46.23 | 3,044,910 | — | — |
| 1993-02-04 | $33.01 | $47.42 | 3,935,614 | — | — |
| 1993-02-03 | $32.79 | $47.10 | 5,283,527 | — | — |
| 1993-02-02 | $32.71 | $46.99 | 5,964,117 | — | — |
| 1993-02-01 | $32.41 | $46.56 | 10,882,806 | — | — |
| 1993-01-29 | $30.75 | $44.17 | 22,063,785 | — | — |
| 1993-01-28 | $33.69 | $48.40 | 5,766,109 | — | — |
| 1993-01-27 | $34.60 | $49.69 | 4,057,669 | — | — |
| 1993-01-26 | $35.58 | $51.10 | 3,454,525 | — | — |
| 1993-01-25 | $36.86 | $52.94 | 2,817,715 | — | — |
| 1993-01-22 | $35.65 | $51.21 | 3,498,140 | — | — |
| 1993-01-21 | $37.01 | $53.16 | 2,057,856 | — | — |
| 1993-01-20 | $36.48 | $52.40 | 1,862,170 | — | — |
| 1993-01-19 | $37.16 | $53.38 | 2,746,738 | — | — |
| 1993-01-18 | $37.01 | $53.16 | 3,176,418 | — | — |
| 1993-01-15 | $36.56 | $52.51 | 6,559,799 | — | — |
| 1993-01-14 | $37.16 | $53.38 | 10,252,962 | — | — |
| 1993-01-13 | $33.88 | $48.67 | 3,342,586 | — | — |
| 1993-01-12 | $33.58 | $48.23 | 2,723,687 | — | — |
| 1993-01-11 | $33.99 | $48.83 | 2,230,159 | — | — |
| 1993-01-08 | $33.01 | $47.42 | 2,278,583 | — | — |
| 1993-01-07 | $32.94 | $47.31 | 2,966,470 | — | — |
| 1993-01-06 | $32.60 | $46.83 | 3,562,484 | — | — |
| 1993-01-05 | $31.88 | $45.80 | 1,942,932 | — | — |
| 1993-01-04 | $31.17 | $44.77 | 1,406,287 | — | — |