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 | $87.50 | $110.78 | 42,180 | — | — |
| 1993-12-30 | $88.13 | $111.57 | 48,320 | — | — |
| 1993-12-29 | $86.88 | $109.99 | 68,360 | — | — |
| 1993-12-28 | $86.25 | $109.19 | 44,800 | — | — |
| 1993-12-27 | $86.25 | $109.19 | 9,480 | — | — |
| 1993-12-23 | $86.25 | $109.19 | 39,140 | — | — |
| 1993-12-22 | $86.25 | $109.19 | 60,380 | — | — |
| 1993-12-21 | $87.50 | $110.78 | 23,860 | — | — |
| 1993-12-20 | $87.50 | $110.78 | 62,160 | — | — |
| 1993-12-17 | $89.38 | $113.15 | 68,860 | — | — |
| 1993-12-16 | $89.38 | $113.15 | 18,780 | — | — |
| 1993-12-15 | $91.88 | $116.32 | 55,700 | — | — |
| 1993-12-14 | $93.13 | $117.90 | 78,260 | — | — |
| 1993-12-13 | $93.13 | $117.90 | 46,160 | — | — |
| 1993-12-10 | $94.38 | $119.48 | 94,800 | — | — |
| 1993-12-09 | $93.13 | $117.90 | 90,320 | — | — |
| 1993-12-08 | $94.38 | $118.53 | 65,600 | — | — |
| 1993-12-07 | $90.63 | $113.82 | 66,760 | — | — |
| 1993-12-06 | $90.00 | $113.04 | 22,300 | — | — |
| 1993-12-03 | $89.38 | $112.25 | 15,900 | — | — |
| 1993-12-02 | $90.63 | $113.82 | 33,380 | — | — |
| 1993-12-01 | $88.13 | $110.68 | 45,880 | — | — |
| 1993-11-30 | $90.63 | $113.82 | 46,460 | — | — |
| 1993-11-29 | $88.13 | $110.68 | 15,780 | — | — |
| 1993-11-26 | $88.13 | $110.68 | 4,160 | — | — |
| 1993-11-24 | $86.88 | $109.11 | 53,440 | — | — |
| 1993-11-23 | $88.13 | $110.68 | 15,140 | — | — |
| 1993-11-22 | $88.13 | $110.68 | 24,800 | — | — |
| 1993-11-19 | $86.25 | $108.33 | 29,500 | — | — |
| 1993-11-18 | $87.50 | $109.90 | 24,220 | — | — |
| 1993-11-17 | $88.75 | $111.47 | 56,600 | — | — |
| 1993-11-16 | $86.25 | $108.33 | 63,440 | — | — |
| 1993-11-15 | $85.63 | $107.54 | 51,700 | — | — |
| 1993-11-12 | $84.38 | $105.97 | 22,280 | — | — |
| 1993-11-11 | $85.63 | $107.54 | 25,900 | — | — |
| 1993-11-10 | $86.25 | $108.33 | 15,820 | — | — |
| 1993-11-09 | $84.38 | $105.97 | 20,980 | — | — |
| 1993-11-08 | $86.25 | $108.33 | 13,540 | — | — |
| 1993-11-05 | $85.63 | $107.54 | 42,280 | — | — |
| 1993-11-04 | $86.25 | $108.33 | 16,220 | — | — |
| 1993-11-03 | $86.88 | $109.11 | 20,140 | — | — |
| 1993-11-02 | $87.50 | $109.90 | 27,980 | — | — |
| 1993-11-01 | $89.38 | $112.25 | 22,860 | — | — |
| 1993-10-29 | $86.88 | $109.11 | 25,320 | — | — |
| 1993-10-28 | $86.88 | $109.11 | 23,780 | — | — |
| 1993-10-27 | $89.38 | $112.25 | 10,640 | — | — |
| 1993-10-26 | $88.75 | $111.47 | 17,160 | — | — |
| 1993-10-25 | $88.75 | $111.47 | 18,340 | — | — |
| 1993-10-22 | $88.75 | $111.47 | 23,000 | — | — |
| 1993-10-21 | $88.13 | $110.68 | 26,980 | — | — |
| 1993-10-20 | $88.13 | $110.68 | 57,380 | — | — |
| 1993-10-19 | $88.75 | $111.47 | 30,000 | — | — |
| 1993-10-18 | $90.00 | $113.04 | 53,460 | — | — |
| 1993-10-15 | $89.38 | $112.25 | 26,920 | — | — |
| 1993-10-14 | $89.38 | $112.25 | 36,200 | — | — |
| 1993-10-13 | $88.13 | $110.68 | 13,440 | — | — |
| 1993-10-12 | $88.13 | $110.68 | 17,520 | — | — |
| 1993-10-11 | $88.75 | $111.47 | 28,120 | — | — |
| 1993-10-08 | $90.00 | $113.04 | 47,800 | — | — |
| 1993-10-07 | $89.38 | $112.25 | 38,660 | — | — |
| 1993-10-06 | $88.75 | $111.47 | 74,560 | — | — |
| 1993-10-05 | $89.38 | $112.25 | 52,620 | — | — |
| 1993-10-04 | $89.38 | $112.25 | 24,840 | — | — |
| 1993-10-01 | $88.13 | $110.68 | 52,040 | — | — |
| 1993-09-30 | $88.75 | $111.47 | 54,980 | — | — |
| 1993-09-29 | $87.50 | $109.90 | 29,800 | — | — |
| 1993-09-28 | $88.13 | $110.68 | 64,160 | — | — |
| 1993-09-27 | $90.00 | $113.04 | 47,200 | — | — |
| 1993-09-24 | $90.00 | $113.04 | 16,940 | — | — |
| 1993-09-23 | $89.38 | $112.25 | 44,460 | — | — |
| 1993-09-22 | $90.00 | $113.04 | 61,620 | — | — |
| 1993-09-21 | $89.38 | $112.25 | 41,880 | — | — |
| 1993-09-20 | $90.63 | $113.82 | 66,180 | — | — |
| 1993-09-17 | $89.38 | $112.25 | 123,840 | — | — |
| 1993-09-16 | $91.25 | $114.61 | 26,720 | — | — |
| 1993-09-15 | $90.63 | $113.82 | 16,140 | — | — |
| 1993-09-14 | $91.25 | $114.61 | 86,780 | — | — |
| 1993-09-13 | $90.63 | $113.82 | 35,580 | — | — |
| 1993-09-10 | $90.00 | $113.04 | 67,000 | — | — |
| 1993-09-09 | $90.63 | $113.82 | 18,160 | — | — |
| 1993-09-08 | $91.25 | $113.66 | 18,580 | — | — |
| 1993-09-07 | $90.63 | $112.89 | 13,800 | — | — |
| 1993-09-03 | $91.25 | $113.66 | 21,340 | — | — |
| 1993-09-02 | $89.38 | $111.33 | 49,080 | — | — |
| 1993-09-01 | $91.88 | $114.44 | 27,640 | — | — |
| 1993-08-31 | $93.13 | $116.00 | 33,520 | — | — |
| 1993-08-30 | $91.88 | $114.44 | 28,580 | — | — |
| 1993-08-27 | $91.88 | $114.44 | 71,660 | — | — |
| 1993-08-26 | $91.88 | $114.44 | 68,020 | — | — |
| 1993-08-25 | $91.88 | $114.44 | 107,800 | — | — |
| 1993-08-24 | $90.00 | $112.11 | 59,520 | — | — |
| 1993-08-23 | $90.63 | $112.89 | 50,740 | — | — |
| 1993-08-20 | $88.75 | $110.55 | 43,040 | — | — |
| 1993-08-19 | $90.63 | $112.89 | 99,900 | — | — |
| 1993-08-18 | $90.00 | $112.11 | 77,880 | — | — |
| 1993-08-17 | $89.38 | $111.33 | 39,480 | — | — |
| 1993-08-16 | $91.25 | $113.66 | 49,080 | — | — |
| 1993-08-13 | $90.63 | $112.89 | 45,580 | — | — |
| 1993-08-12 | $88.75 | $110.55 | 28,940 | — | — |
| 1993-08-11 | $91.25 | $113.66 | 20,320 | — | — |
| 1993-08-10 | $92.50 | $115.22 | 26,960 | — | — |
| 1993-08-09 | $92.50 | $115.22 | 19,780 | — | — |
| 1993-08-06 | $93.75 | $116.78 | 15,700 | — | — |
| 1993-08-05 | $92.50 | $115.22 | 58,160 | — | — |
| 1993-08-04 | $94.38 | $117.56 | 21,840 | — | — |
| 1993-08-03 | $96.88 | $120.67 | 36,640 | — | — |
| 1993-08-02 | $98.13 | $122.23 | 32,280 | — | — |
| 1993-07-30 | $96.25 | $119.89 | 20,460 | — | — |
| 1993-07-29 | $96.88 | $120.67 | 40,440 | — | — |
| 1993-07-28 | $96.25 | $119.89 | 32,740 | — | — |
| 1993-07-27 | $95.63 | $119.11 | 32,100 | — | — |
| 1993-07-26 | $96.25 | $119.89 | 66,100 | — | — |
| 1993-07-23 | $95.00 | $118.34 | 36,000 | — | — |
| 1993-07-22 | $96.25 | $119.89 | 14,600 | — | — |
| 1993-07-21 | $96.88 | $120.67 | 37,400 | — | — |
| 1993-07-20 | $96.25 | $119.89 | 47,260 | — | — |
| 1993-07-19 | $96.25 | $119.89 | 63,960 | — | — |
| 1993-07-16 | $93.75 | $116.78 | 39,140 | — | — |
| 1993-07-15 | $93.75 | $116.78 | 25,700 | — | — |
| 1993-07-14 | $93.75 | $116.78 | 26,620 | — | — |
| 1993-07-13 | $93.13 | $116.00 | 33,720 | — | — |
| 1993-07-12 | $93.75 | $116.78 | 30,340 | — | — |
| 1993-07-09 | $93.75 | $116.78 | 64,280 | — | — |
| 1993-07-08 | $95.00 | $118.34 | 42,620 | — | — |
| 1993-07-07 | $95.00 | $118.34 | 105,200 | — | — |
| 1993-07-06 | $96.25 | $119.89 | 75,900 | — | — |
| 1993-07-02 | $96.88 | $120.67 | 75,120 | — | — |
| 1993-07-01 | $98.75 | $123.01 | 121,040 | — | — |
| 1993-06-30 | $100.00 | $124.56 | 57,480 | — | — |
| 1993-06-29 | $96.25 | $119.89 | 34,170 | — | — |
| 1993-06-28 | $96.67 | $120.41 | 91,650 | — | — |
| 1993-06-25 | $95.00 | $118.34 | 37,320 | — | — |
| 1993-06-24 | $92.50 | $115.22 | 97,770 | — | — |
| 1993-06-23 | $94.58 | $117.82 | 68,580 | — | — |
| 1993-06-22 | $95.42 | $118.85 | 26,310 | — | — |
| 1993-06-21 | $95.00 | $118.34 | 23,340 | — | — |
| 1993-06-18 | $93.75 | $116.78 | 71,340 | — | — |
| 1993-06-17 | $95.83 | $119.37 | 40,830 | — | — |
| 1993-06-16 | $95.00 | $118.34 | 17,760 | — | — |
| 1993-06-15 | $95.00 | $118.34 | 40,770 | — | — |
| 1993-06-14 | $93.33 | $116.26 | 29,220 | — | — |
| 1993-06-11 | $94.58 | $117.82 | 132,060 | — | — |
| 1993-06-10 | $95.83 | $119.37 | 33,090 | — | — |
| 1993-06-09 | $96.25 | $119.89 | 30,720 | — | — |
| 1993-06-08 | $95.83 | $119.37 | 41,340 | — | — |
| 1993-06-07 | $97.92 | $121.97 | 33,360 | — | — |
| 1993-06-04 | $99.17 | $122.90 | 55,350 | — | — |
| 1993-06-03 | $98.33 | $121.87 | 23,940 | — | — |
| 1993-06-02 | $99.17 | $122.90 | 81,720 | — | — |
| 1993-06-01 | $99.58 | $123.42 | 40,350 | — | — |
| 1993-05-28 | $100.42 | $124.45 | 75,450 | — | — |
| 1993-05-27 | $99.58 | $123.42 | 34,080 | — | — |
| 1993-05-26 | $99.58 | $123.42 | 36,450 | — | — |
| 1993-05-25 | $99.17 | $122.90 | 58,650 | — | — |
| 1993-05-24 | $98.75 | $122.39 | 51,390 | — | — |
| 1993-05-21 | $97.08 | $120.32 | 27,390 | — | — |
| 1993-05-20 | $96.67 | $119.80 | 53,220 | — | — |
| 1993-05-19 | $97.50 | $120.84 | 167,670 | — | — |
| 1993-05-18 | $97.08 | $120.32 | 77,430 | — | — |
| 1993-05-17 | $96.67 | $119.80 | 17,370 | — | — |
| 1993-05-14 | $96.67 | $119.80 | 36,810 | — | — |
| 1993-05-13 | $96.67 | $119.80 | 36,180 | — | — |
| 1993-05-12 | $97.08 | $120.32 | 42,120 | — | — |
| 1993-05-11 | $95.83 | $118.77 | 27,060 | — | — |
| 1993-05-10 | $95.42 | $118.25 | 42,750 | — | — |
| 1993-05-07 | $95.83 | $118.77 | 36,900 | — | — |
| 1993-05-06 | $95.00 | $117.74 | 18,120 | — | — |
| 1993-05-05 | $96.67 | $119.80 | 28,410 | — | — |
| 1993-05-04 | $95.42 | $118.25 | 25,590 | — | — |
| 1993-05-03 | $95.42 | $118.25 | 28,710 | — | — |
| 1993-04-30 | $96.25 | $119.29 | 57,570 | — | — |
| 1993-04-29 | $95.00 | $117.74 | 75,660 | — | — |
| 1993-04-28 | $93.75 | $116.19 | 33,420 | — | — |
| 1993-04-27 | $93.33 | $115.67 | 59,790 | — | — |
| 1993-04-26 | $94.17 | $116.71 | 26,790 | — | — |
| 1993-04-23 | $93.75 | $116.19 | 46,920 | — | — |
| 1993-04-22 | $94.58 | $117.22 | 62,760 | — | — |
| 1993-04-21 | $95.83 | $118.77 | 79,260 | — | — |
| 1993-04-20 | $97.08 | $120.32 | 46,170 | — | — |
| 1993-04-19 | $98.33 | $121.87 | 62,850 | — | — |
| 1993-04-16 | $100.00 | $123.94 | 74,130 | — | — |
| 1993-04-15 | $98.75 | $122.39 | 34,920 | — | — |
| 1993-04-14 | $96.67 | $119.80 | 34,140 | — | — |
| 1993-04-13 | $95.83 | $118.77 | 54,750 | — | — |
| 1993-04-12 | $95.83 | $118.77 | 67,920 | — | — |
| 1993-04-08 | $95.42 | $118.25 | 45,000 | — | — |
| 1993-04-07 | $94.17 | $116.71 | 93,930 | — | — |
| 1993-04-06 | $96.67 | $119.80 | 41,280 | — | — |
| 1993-04-05 | $96.67 | $119.80 | 43,290 | — | — |
| 1993-04-02 | $95.42 | $118.25 | 66,810 | — | — |
| 1993-04-01 | $96.25 | $119.29 | 89,310 | — | — |
| 1993-03-31 | $94.58 | $117.22 | 58,890 | — | — |
| 1993-03-30 | $93.75 | $116.19 | 83,820 | — | — |
| 1993-03-29 | $92.92 | $115.16 | 54,960 | — | — |
| 1993-03-26 | $92.92 | $115.16 | 53,610 | — | — |
| 1993-03-25 | $92.92 | $115.16 | 97,290 | — | — |
| 1993-03-24 | $95.00 | $117.74 | 55,140 | — | — |
| 1993-03-23 | $96.25 | $119.29 | 80,280 | — | — |
| 1993-03-22 | $95.00 | $117.74 | 33,540 | — | — |
| 1993-03-19 | $96.67 | $119.80 | 82,320 | — | — |
| 1993-03-18 | $96.67 | $119.80 | 40,140 | — | — |
| 1993-03-17 | $94.58 | $117.22 | 53,970 | — | — |
| 1993-03-16 | $96.25 | $119.29 | 69,960 | — | — |
| 1993-03-15 | $97.50 | $120.84 | 46,080 | — | — |
| 1993-03-12 | $97.08 | $120.32 | 65,790 | — | — |
| 1993-03-11 | $100.00 | $123.94 | 193,500 | — | — |
| 1993-03-10 | $98.75 | $122.39 | 290,040 | — | — |
| 1993-03-09 | $95.42 | $118.25 | 247,560 | — | — |
| 1993-03-08 | $95.00 | $117.12 | 94,410 | — | — |
| 1993-03-05 | $91.67 | $113.01 | 58,980 | — | — |
| 1993-03-04 | $92.08 | $113.52 | 89,220 | — | — |
| 1993-03-03 | $93.33 | $115.06 | 60,120 | — | — |
| 1993-03-02 | $91.67 | $113.01 | 56,430 | — | — |
| 1993-03-01 | $90.83 | $111.98 | 131,130 | — | — |
| 1993-02-26 | $91.25 | $112.50 | 5,310 | — | — |
| 1993-02-25 | $89.58 | $110.44 | 56,250 | — | — |
| 1993-02-24 | $88.33 | $108.90 | 44,430 | — | — |
| 1993-02-23 | $88.33 | $108.90 | 53,490 | — | — |
| 1993-02-22 | $88.75 | $109.41 | 59,730 | — | — |
| 1993-02-19 | $89.58 | $110.44 | 52,110 | — | — |
| 1993-02-18 | $89.17 | $109.93 | 70,470 | — | — |
| 1993-02-17 | $92.08 | $113.52 | 33,120 | — | — |
| 1993-02-16 | $92.08 | $113.52 | 50,130 | — | — |
| 1993-02-12 | $96.67 | $119.17 | 43,830 | — | — |
| 1993-02-11 | $97.92 | $120.71 | 43,260 | — | — |
| 1993-02-10 | $96.67 | $119.17 | 129,060 | — | — |
| 1993-02-09 | $97.50 | $120.20 | 132,390 | — | — |
| 1993-02-08 | $97.50 | $120.20 | 80,610 | — | — |
| 1993-02-05 | $96.25 | $118.66 | 142,650 | — | — |
| 1993-02-04 | $96.25 | $118.66 | 109,650 | — | — |
| 1993-02-03 | $94.17 | $116.09 | 42,840 | — | — |
| 1993-02-02 | $94.58 | $116.61 | 87,360 | — | — |
| 1993-02-01 | $95.83 | $118.15 | 33,720 | — | — |
| 1993-01-29 | $95.83 | $118.15 | 60,180 | — | — |
| 1993-01-28 | $95.00 | $117.12 | 43,860 | — | — |
| 1993-01-27 | $95.83 | $118.15 | 55,080 | — | — |
| 1993-01-26 | $95.42 | $117.63 | 63,600 | — | — |
| 1993-01-25 | $96.67 | $119.17 | 58,170 | — | — |
| 1993-01-22 | $95.83 | $118.15 | 122,910 | — | — |
| 1993-01-21 | $100.00 | $123.28 | 107,310 | — | — |
| 1993-01-20 | $100.00 | $123.28 | 69,090 | — | — |
| 1993-01-19 | $102.08 | $125.85 | 97,950 | — | — |
| 1993-01-18 | $102.08 | $125.85 | 42,480 | — | — |
| 1993-01-15 | $100.42 | $123.80 | 61,710 | — | — |
| 1993-01-14 | $100.00 | $123.28 | 72,270 | — | — |
| 1993-01-13 | $100.00 | $123.28 | 39,570 | — | — |
| 1993-01-12 | $100.42 | $123.80 | 71,790 | — | — |
| 1993-01-11 | $101.67 | $125.34 | 101,550 | — | — |
| 1993-01-08 | $99.58 | $122.77 | 56,010 | — | — |
| 1993-01-07 | $98.75 | $121.74 | 87,810 | — | — |
| 1993-01-06 | $99.58 | $122.77 | 127,470 | — | — |
| 1993-01-05 | $96.25 | $118.66 | 74,460 | — | — |
| 1993-01-04 | $95.42 | $117.63 | 77,910 | — | — |