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 | $46.10 | $51.00 | 111,250 | — | — |
| 1993-12-30 | $46.00 | $50.89 | 312,125 | — | — |
| 1993-12-29 | $45.60 | $50.45 | 286,125 | — | — |
| 1993-12-28 | $45.20 | $50.01 | 124,625 | — | — |
| 1993-12-27 | $45.20 | $50.01 | 186,500 | — | — |
| 1993-12-23 | $45.20 | $50.01 | 281,000 | — | — |
| 1993-12-22 | $44.70 | $49.45 | 262,125 | — | — |
| 1993-12-21 | $44.90 | $49.68 | 181,375 | — | — |
| 1993-12-20 | $45.60 | $50.45 | 434,500 | — | — |
| 1993-12-17 | $45.20 | $50.01 | 320,500 | — | — |
| 1993-12-16 | $45.10 | $49.90 | 319,125 | — | — |
| 1993-12-15 | $45.20 | $50.01 | 251,625 | — | — |
| 1993-12-14 | $45.40 | $50.23 | 489,000 | — | — |
| 1993-12-13 | $46.20 | $51.11 | 733,500 | — | — |
| 1993-12-10 | $45.50 | $50.34 | 475,125 | — | — |
| 1993-12-09 | $44.90 | $49.68 | 737,875 | — | — |
| 1993-12-08 | $44.80 | $49.56 | 959,000 | — | — |
| 1993-12-07 | $42.40 | $46.91 | 377,250 | — | — |
| 1993-12-06 | $42.50 | $47.02 | 255,500 | — | — |
| 1993-12-03 | $43.00 | $47.57 | 553,625 | — | — |
| 1993-12-02 | $42.20 | $46.69 | 278,000 | — | — |
| 1993-12-01 | $42.20 | $46.69 | 389,500 | — | — |
| 1993-11-30 | $41.50 | $45.91 | 390,875 | — | — |
| 1993-11-29 | $41.60 | $46.02 | 713,000 | — | — |
| 1993-11-26 | $43.60 | $48.24 | 86,750 | — | — |
| 1993-11-24 | $44.20 | $48.90 | 492,750 | — | — |
| 1993-11-23 | $43.70 | $48.35 | 433,000 | — | — |
| 1993-11-22 | $44.00 | $48.68 | 299,625 | — | — |
| 1993-11-19 | $44.20 | $48.90 | 705,125 | — | — |
| 1993-11-18 | $44.30 | $49.01 | 486,125 | — | — |
| 1993-11-17 | $44.60 | $49.21 | 837,625 | — | — |
| 1993-11-16 | $44.30 | $48.88 | 404,250 | — | — |
| 1993-11-15 | $45.40 | $50.09 | 337,000 | — | — |
| 1993-11-12 | $44.60 | $49.21 | 479,750 | — | — |
| 1993-11-11 | $44.80 | $49.43 | 676,875 | — | — |
| 1993-11-10 | $45.10 | $49.76 | 1,514,125 | — | — |
| 1993-11-09 | $43.80 | $48.33 | 375,500 | — | — |
| 1993-11-08 | $43.50 | $48.00 | 475,500 | — | — |
| 1993-11-05 | $43.60 | $48.11 | 1,144,000 | — | — |
| 1993-11-04 | $43.10 | $47.56 | 750,000 | — | — |
| 1993-11-03 | $42.70 | $47.11 | 707,375 | — | — |
| 1993-11-02 | $41.20 | $45.46 | 256,250 | — | — |
| 1993-11-01 | $41.10 | $45.35 | 397,500 | — | — |
| 1993-10-29 | $41.90 | $46.23 | 406,250 | — | — |
| 1993-10-28 | $41.90 | $46.23 | 168,250 | — | — |
| 1993-10-27 | $42.60 | $47.00 | 668,375 | — | — |
| 1993-10-26 | $43.10 | $47.56 | 468,750 | — | — |
| 1993-10-25 | $41.40 | $45.68 | 317,625 | — | — |
| 1993-10-22 | $41.40 | $45.68 | 405,000 | — | — |
| 1993-10-21 | $41.10 | $45.35 | 515,875 | — | — |
| 1993-10-20 | $42.90 | $47.33 | 863,625 | — | — |
| 1993-10-19 | $41.70 | $46.01 | 425,250 | — | — |
| 1993-10-18 | $41.50 | $45.79 | 919,125 | — | — |
| 1993-10-15 | $40.60 | $44.80 | 326,750 | — | — |
| 1993-10-14 | $40.80 | $45.02 | 417,875 | — | — |
| 1993-10-13 | $41.10 | $45.35 | 471,500 | — | — |
| 1993-10-12 | $41.40 | $45.68 | 1,179,500 | — | — |
| 1993-10-11 | $39.90 | $44.02 | 404,625 | — | — |
| 1993-10-08 | $39.90 | $44.02 | 490,000 | — | — |
| 1993-10-07 | $39.60 | $43.69 | 672,000 | — | — |
| 1993-10-06 | $39.60 | $43.69 | 456,875 | — | — |
| 1993-10-05 | $38.30 | $42.26 | 254,375 | — | — |
| 1993-10-04 | $38.10 | $42.04 | 382,375 | — | — |
| 1993-10-01 | $37.80 | $41.71 | 298,375 | — | — |
| 1993-09-30 | $37.90 | $41.82 | 501,250 | — | — |
| 1993-09-29 | $37.00 | $40.82 | 515,250 | — | — |
| 1993-09-28 | $37.90 | $41.82 | 327,875 | — | — |
| 1993-09-27 | $38.30 | $42.26 | 297,000 | — | — |
| 1993-09-24 | $40.00 | $44.13 | 518,125 | — | — |
| 1993-09-23 | $39.00 | $43.03 | 307,000 | — | — |
| 1993-09-22 | $38.30 | $42.26 | 533,125 | — | — |
| 1993-09-21 | $39.20 | $43.25 | 1,100,125 | — | — |
| 1993-09-20 | $36.90 | $40.71 | 383,875 | — | — |
| 1993-09-17 | $36.90 | $40.71 | 504,000 | — | — |
| 1993-09-16 | $37.30 | $41.16 | 707,250 | — | — |
| 1993-09-15 | $36.20 | $39.94 | 652,875 | — | — |
| 1993-09-14 | $35.90 | $39.61 | 1,680,875 | — | — |
| 1993-09-13 | $35.80 | $39.50 | 1,046,750 | — | — |
| 1993-09-10 | $37.30 | $41.16 | 749,375 | — | — |
| 1993-09-09 | $37.40 | $41.27 | 635,125 | — | — |
| 1993-09-08 | $36.50 | $40.27 | 1,095,375 | — | — |
| 1993-09-07 | $36.20 | $39.94 | 2,217,250 | — | — |
| 1993-09-03 | $38.40 | $42.37 | 552,625 | — | — |
| 1993-09-02 | $39.00 | $43.03 | 669,125 | — | — |
| 1993-09-01 | $39.80 | $43.91 | 252,625 | — | — |
| 1993-08-31 | $40.40 | $44.58 | 304,500 | — | — |
| 1993-08-30 | $40.10 | $44.25 | 627,125 | — | — |
| 1993-08-27 | $40.00 | $44.13 | 370,875 | — | — |
| 1993-08-26 | $40.00 | $44.13 | 432,000 | — | — |
| 1993-08-25 | $41.00 | $45.24 | 317,875 | — | — |
| 1993-08-24 | $41.10 | $45.35 | 335,500 | — | — |
| 1993-08-23 | $40.60 | $44.80 | 430,750 | — | — |
| 1993-08-20 | $40.30 | $44.47 | 345,875 | — | — |
| 1993-08-19 | $39.70 | $43.80 | 336,375 | — | — |
| 1993-08-18 | $40.70 | $44.77 | 690,750 | — | — |
| 1993-08-17 | $39.50 | $43.45 | 626,750 | — | — |
| 1993-08-16 | $39.10 | $43.01 | 755,750 | — | — |
| 1993-08-13 | $38.30 | $42.13 | 1,466,500 | — | — |
| 1993-08-12 | $37.90 | $41.69 | 5,360,000 | — | — |
| 1993-08-11 | $40.30 | $44.33 | 1,115,750 | — | — |
| 1993-08-10 | $41.50 | $45.65 | 627,750 | — | — |
| 1993-08-09 | $42.30 | $46.54 | 969,625 | — | — |
| 1993-08-06 | $41.80 | $45.98 | 2,087,375 | — | — |
| 1993-08-05 | $42.70 | $46.98 | 1,738,625 | — | — |
| 1993-08-04 | $44.80 | $49.29 | 342,625 | — | — |
| 1993-08-03 | $45.90 | $50.50 | 755,875 | — | — |
| 1993-08-02 | $47.10 | $51.82 | 674,750 | — | — |
| 1993-07-30 | $46.40 | $51.05 | 1,466,500 | — | — |
| 1993-07-29 | $45.90 | $50.50 | 771,875 | — | — |
| 1993-07-28 | $43.60 | $47.97 | 976,625 | — | — |
| 1993-07-27 | $43.10 | $47.42 | 634,875 | — | — |
| 1993-07-26 | $43.00 | $47.31 | 465,750 | — | — |
| 1993-07-23 | $41.80 | $45.98 | 173,750 | — | — |
| 1993-07-22 | $41.90 | $46.10 | 800,000 | — | — |
| 1993-07-21 | $41.70 | $45.88 | 491,000 | — | — |
| 1993-07-20 | $42.00 | $46.21 | 260,000 | — | — |
| 1993-07-19 | $42.00 | $46.21 | 430,375 | — | — |
| 1993-07-16 | $42.00 | $46.21 | 299,375 | — | — |
| 1993-07-15 | $42.90 | $47.20 | 814,125 | — | — |
| 1993-07-14 | $42.50 | $46.76 | 878,250 | — | — |
| 1993-07-13 | $43.50 | $47.86 | 500,500 | — | — |
| 1993-07-12 | $44.00 | $48.41 | 679,375 | — | — |
| 1993-07-09 | $43.50 | $47.86 | 891,375 | — | — |
| 1993-07-08 | $43.20 | $47.53 | 2,589,500 | — | — |
| 1993-07-07 | $44.10 | $48.52 | 1,862,375 | — | — |
| 1993-07-06 | $46.80 | $51.49 | 862,250 | — | — |
| 1993-07-02 | $45.70 | $50.28 | 1,501,125 | — | — |
| 1993-07-01 | $43.60 | $47.97 | 1,590,750 | — | — |
| 1993-06-30 | $42.00 | $46.21 | 636,500 | — | — |
| 1993-06-29 | $42.80 | $47.09 | 943,250 | — | — |
| 1993-06-28 | $41.80 | $45.98 | 809,875 | — | — |
| 1993-06-25 | $41.40 | $45.54 | 549,625 | — | — |
| 1993-06-24 | $40.00 | $44.00 | 426,500 | — | — |
| 1993-06-23 | $39.70 | $43.67 | 588,000 | — | — |
| 1993-06-22 | $38.80 | $42.68 | 233,500 | — | — |
| 1993-06-21 | $39.00 | $42.90 | 336,000 | — | — |
| 1993-06-18 | $38.80 | $42.68 | 650,750 | — | — |
| 1993-06-17 | $39.30 | $43.23 | 196,500 | — | — |
| 1993-06-16 | $39.30 | $43.23 | 382,125 | — | — |
| 1993-06-15 | $38.80 | $42.68 | 416,875 | — | — |
| 1993-06-14 | $37.40 | $41.14 | 886,750 | — | — |
| 1993-06-11 | $37.70 | $41.47 | 495,250 | — | — |
| 1993-06-10 | $39.00 | $42.90 | 256,125 | — | — |
| 1993-06-09 | $38.90 | $42.79 | 394,375 | — | — |
| 1993-06-08 | $39.40 | $43.34 | 474,000 | — | — |
| 1993-06-07 | $40.80 | $44.88 | 233,500 | — | — |
| 1993-06-04 | $41.20 | $45.32 | 212,625 | — | — |
| 1993-06-03 | $41.20 | $45.32 | 331,125 | — | — |
| 1993-06-02 | $40.60 | $44.66 | 711,250 | — | — |
| 1993-06-01 | $40.20 | $44.22 | 463,125 | — | — |
| 1993-05-28 | $41.90 | $46.10 | 969,000 | — | — |
| 1993-05-27 | $41.80 | $45.98 | 410,375 | — | — |
| 1993-05-26 | $40.30 | $44.33 | 402,125 | — | — |
| 1993-05-25 | $41.10 | $45.21 | 450,250 | — | — |
| 1993-05-24 | $40.60 | $44.66 | 789,125 | — | — |
| 1993-05-21 | $41.70 | $45.88 | 856,125 | — | — |
| 1993-05-20 | $39.70 | $43.67 | 777,750 | — | — |
| 1993-05-19 | $40.30 | $44.20 | 1,720,750 | — | — |
| 1993-05-18 | $41.50 | $45.52 | 1,502,625 | — | — |
| 1993-05-17 | $39.30 | $43.11 | 760,250 | — | — |
| 1993-05-14 | $40.30 | $44.20 | 880,250 | — | — |
| 1993-05-13 | $40.00 | $43.87 | 2,331,000 | — | — |
| 1993-05-12 | $40.40 | $44.31 | 1,543,000 | — | — |
| 1993-05-11 | $38.20 | $41.90 | 428,375 | — | — |
| 1993-05-10 | $38.30 | $42.01 | 1,385,750 | — | — |
| 1993-05-07 | $39.20 | $43.00 | 446,125 | — | — |
| 1993-05-06 | $39.90 | $43.76 | 721,000 | — | — |
| 1993-05-05 | $38.40 | $42.12 | 437,625 | — | — |
| 1993-05-04 | $38.70 | $42.45 | 433,500 | — | — |
| 1993-05-03 | $37.70 | $41.35 | 557,000 | — | — |
| 1993-04-30 | $39.00 | $42.78 | 862,500 | — | — |
| 1993-04-29 | $38.30 | $42.01 | 649,500 | — | — |
| 1993-04-28 | $37.70 | $41.35 | 604,375 | — | — |
| 1993-04-27 | $37.30 | $40.91 | 895,500 | — | — |
| 1993-04-26 | $37.50 | $41.13 | 1,643,625 | — | — |
| 1993-04-23 | $36.70 | $40.25 | 1,200,625 | — | — |
| 1993-04-22 | $34.30 | $37.62 | 242,625 | — | — |
| 1993-04-21 | $33.50 | $36.74 | 246,500 | — | — |
| 1993-04-20 | $34.00 | $37.29 | 385,750 | — | — |
| 1993-04-19 | $33.40 | $36.63 | 254,125 | — | — |
| 1993-04-16 | $33.40 | $36.63 | 411,125 | — | — |
| 1993-04-15 | $32.90 | $36.09 | 397,000 | — | — |
| 1993-04-14 | $33.80 | $37.07 | 335,250 | — | — |
| 1993-04-13 | $32.80 | $35.98 | 173,375 | — | — |
| 1993-04-12 | $32.40 | $35.54 | 459,375 | — | — |
| 1993-04-08 | $34.00 | $37.29 | 140,625 | — | — |
| 1993-04-07 | $34.80 | $38.17 | 170,000 | — | — |
| 1993-04-06 | $34.80 | $38.17 | 197,375 | — | — |
| 1993-04-05 | $35.40 | $38.83 | 233,750 | — | — |
| 1993-04-02 | $35.90 | $39.38 | 662,500 | — | — |
| 1993-04-01 | $35.30 | $38.72 | 373,375 | — | — |
| 1993-03-31 | $35.20 | $38.61 | 298,750 | — | — |
| 1993-03-30 | $35.50 | $38.94 | 612,375 | — | — |
| 1993-03-29 | $33.80 | $37.07 | 132,625 | — | — |
| 1993-03-26 | $34.60 | $37.95 | 124,250 | — | — |
| 1993-03-25 | $34.80 | $38.17 | 178,875 | — | — |
| 1993-03-24 | $34.60 | $37.95 | 277,375 | — | — |
| 1993-03-23 | $34.40 | $37.73 | 300,500 | — | — |
| 1993-03-22 | $35.00 | $38.39 | 508,250 | — | — |
| 1993-03-19 | $35.20 | $38.61 | 704,500 | — | — |
| 1993-03-18 | $34.30 | $37.62 | 772,500 | — | — |
| 1993-03-17 | $33.10 | $36.31 | 460,000 | — | — |
| 1993-03-16 | $32.30 | $35.43 | 355,500 | — | — |
| 1993-03-15 | $32.80 | $35.98 | 508,000 | — | — |
| 1993-03-12 | $31.80 | $34.88 | 661,250 | — | — |
| 1993-03-11 | $31.70 | $34.77 | 227,125 | — | — |
| 1993-03-10 | $31.50 | $34.55 | 590,250 | — | — |
| 1993-03-09 | $31.40 | $34.44 | 420,500 | — | — |
| 1993-03-08 | $31.10 | $34.11 | 249,375 | — | — |
| 1993-03-05 | $31.70 | $34.77 | 481,375 | — | — |
| 1993-03-04 | $31.40 | $34.44 | 278,125 | — | — |
| 1993-03-03 | $31.50 | $34.55 | 146,625 | — | — |
| 1993-03-02 | $32.00 | $35.10 | 404,000 | — | — |
| 1993-03-01 | $30.50 | $33.45 | 459,625 | — | — |
| 1993-02-26 | $31.10 | $34.11 | 218,000 | — | — |
| 1993-02-25 | $31.60 | $34.66 | 193,625 | — | — |
| 1993-02-24 | $32.10 | $35.21 | 279,250 | — | — |
| 1993-02-23 | $33.30 | $36.52 | 500,625 | — | — |
| 1993-02-22 | $31.90 | $34.99 | 422,125 | — | — |
| 1993-02-19 | $31.90 | $34.99 | 333,500 | — | — |
| 1993-02-18 | $31.60 | $34.66 | 222,500 | — | — |
| 1993-02-17 | $32.00 | $34.97 | 205,625 | — | — |
| 1993-02-16 | $32.10 | $35.08 | 674,375 | — | — |
| 1993-02-12 | $31.60 | $34.53 | 312,375 | — | — |
| 1993-02-11 | $32.50 | $35.51 | 3,249,375 | — | — |
| 1993-02-10 | $33.50 | $36.61 | 733,500 | — | — |
| 1993-02-09 | $32.20 | $35.19 | 594,500 | — | — |
| 1993-02-08 | $31.40 | $34.31 | 349,750 | — | — |
| 1993-02-05 | $31.60 | $34.53 | 436,250 | — | — |
| 1993-02-04 | $31.50 | $34.42 | 289,375 | — | — |
| 1993-02-03 | $30.80 | $33.66 | 335,250 | — | — |
| 1993-02-02 | $30.60 | $33.44 | 321,625 | — | — |
| 1993-02-01 | $30.20 | $33.00 | 208,375 | — | — |
| 1993-01-29 | $30.50 | $33.33 | 216,125 | — | — |
| 1993-01-28 | $31.10 | $33.98 | 513,750 | — | — |
| 1993-01-27 | $30.10 | $32.89 | 225,875 | — | — |
| 1993-01-26 | $30.70 | $33.55 | 347,250 | — | — |
| 1993-01-25 | $30.00 | $32.78 | 113,250 | — | — |
| 1993-01-22 | $30.10 | $32.89 | 328,500 | — | — |
| 1993-01-21 | $30.80 | $33.66 | 233,750 | — | — |
| 1993-01-20 | $30.60 | $33.44 | 200,750 | — | — |
| 1993-01-19 | $29.90 | $32.67 | 139,250 | — | — |
| 1993-01-18 | $29.80 | $32.56 | 197,250 | — | — |
| 1993-01-15 | $30.10 | $32.89 | 65,875 | — | — |
| 1993-01-14 | $30.30 | $33.11 | 300,250 | — | — |
| 1993-01-13 | $30.50 | $33.33 | 279,375 | — | — |
| 1993-01-12 | $31.00 | $33.87 | 415,375 | — | — |
| 1993-01-11 | $31.40 | $34.31 | 246,000 | — | — |
| 1993-01-08 | $31.80 | $34.75 | 91,375 | — | — |
| 1993-01-07 | $31.90 | $34.86 | 82,250 | — | — |
| 1993-01-06 | $32.40 | $35.40 | 135,750 | — | — |
| 1993-01-05 | $32.70 | $35.73 | 213,125 | — | — |
| 1993-01-04 | $32.40 | $35.40 | 411,125 | — | — |