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
- 1975-11-17 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 | $29.00 | $40.70 | 157,800 | — | — |
| 1993-12-30 | $29.00 | $40.70 | 172,700 | — | — |
| 1993-12-29 | $29.25 | $41.05 | 153,900 | — | — |
| 1993-12-28 | $29.38 | $41.23 | 123,400 | — | — |
| 1993-12-27 | $29.38 | $41.23 | 316,300 | — | — |
| 1993-12-23 | $29.00 | $40.70 | 318,600 | — | — |
| 1993-12-22 | $29.13 | $40.88 | 304,900 | — | — |
| 1993-12-21 | $29.38 | $41.23 | 253,900 | — | — |
| 1993-12-20 | $29.75 | $41.76 | 289,200 | — | — |
| 1993-12-17 | $29.88 | $41.93 | 431,500 | — | — |
| 1993-12-16 | $29.38 | $41.23 | 158,400 | — | — |
| 1993-12-15 | $29.00 | $40.70 | 356,700 | — | — |
| 1993-12-14 | $29.25 | $41.05 | 176,000 | — | — |
| 1993-12-13 | $29.63 | $41.58 | 154,300 | — | — |
| 1993-12-10 | $29.13 | $40.88 | 92,200 | — | — |
| 1993-12-09 | $29.50 | $41.41 | 132,700 | — | — |
| 1993-12-08 | $29.63 | $41.58 | 155,100 | — | — |
| 1993-12-07 | $29.25 | $41.05 | 162,800 | — | — |
| 1993-12-06 | $29.13 | $40.88 | 201,100 | — | — |
| 1993-12-03 | $29.38 | $41.23 | 270,200 | — | — |
| 1993-12-02 | $29.50 | $41.41 | 149,700 | — | — |
| 1993-12-01 | $29.13 | $40.88 | 298,200 | — | — |
| 1993-11-30 | $29.63 | $41.58 | 238,500 | — | — |
| 1993-11-29 | $29.75 | $41.76 | 339,700 | — | — |
| 1993-11-26 | $29.25 | $41.05 | 139,900 | — | — |
| 1993-11-24 | $28.88 | $40.53 | 530,400 | — | — |
| 1993-11-23 | $28.50 | $40.00 | 290,800 | — | — |
| 1993-11-22 | $28.25 | $39.65 | 275,800 | — | — |
| 1993-11-19 | $28.25 | $39.65 | 251,500 | — | — |
| 1993-11-18 | $28.38 | $39.83 | 112,800 | — | — |
| 1993-11-17 | $28.50 | $40.00 | 146,000 | — | — |
| 1993-11-16 | $28.63 | $40.18 | 242,100 | — | — |
| 1993-11-15 | $28.38 | $39.83 | 226,900 | — | — |
| 1993-11-12 | $28.75 | $40.35 | 333,000 | — | — |
| 1993-11-11 | $28.50 | $40.00 | 172,400 | — | — |
| 1993-11-10 | $28.50 | $40.00 | 282,400 | — | — |
| 1993-11-09 | $27.88 | $39.12 | 280,600 | — | — |
| 1993-11-08 | $28.13 | $39.48 | 269,500 | — | — |
| 1993-11-05 | $28.13 | $39.48 | 615,500 | — | — |
| 1993-11-04 | $27.63 | $38.77 | 751,300 | — | — |
| 1993-11-03 | $28.00 | $39.30 | 659,500 | — | — |
| 1993-11-02 | $28.50 | $40.00 | 734,100 | — | — |
| 1993-11-01 | $29.00 | $40.70 | 640,300 | — | — |
| 1993-10-29 | $28.75 | $40.35 | 357,600 | — | — |
| 1993-10-28 | $28.88 | $40.53 | 901,400 | — | — |
| 1993-10-27 | $28.75 | $40.35 | 270,600 | — | — |
| 1993-10-26 | $28.63 | $40.18 | 630,600 | — | — |
| 1993-10-25 | $28.50 | $40.00 | 293,700 | — | — |
| 1993-10-22 | $28.38 | $39.83 | 493,800 | — | — |
| 1993-10-21 | $28.25 | $39.65 | 296,400 | — | — |
| 1993-10-20 | $28.75 | $40.35 | 443,000 | — | — |
| 1993-10-19 | $29.25 | $41.05 | 456,700 | — | — |
| 1993-10-18 | $29.13 | $40.88 | 530,600 | — | — |
| 1993-10-15 | $29.63 | $41.58 | 210,900 | — | — |
| 1993-10-14 | $29.75 | $41.76 | 799,500 | — | — |
| 1993-10-13 | $29.50 | $41.41 | 508,200 | — | — |
| 1993-10-12 | $30.00 | $42.11 | 368,700 | — | — |
| 1993-10-11 | $30.38 | $42.63 | 119,400 | — | — |
| 1993-10-08 | $30.88 | $43.34 | 180,800 | — | — |
| 1993-10-07 | $30.13 | $42.28 | 191,600 | — | — |
| 1993-10-06 | $30.63 | $42.54 | 310,900 | — | — |
| 1993-10-05 | $30.75 | $42.71 | 225,000 | — | — |
| 1993-10-04 | $31.13 | $43.23 | 209,700 | — | — |
| 1993-10-01 | $30.88 | $42.88 | 226,900 | — | — |
| 1993-09-30 | $30.75 | $42.71 | 282,900 | — | — |
| 1993-09-29 | $30.50 | $42.36 | 303,200 | — | — |
| 1993-09-28 | $30.75 | $42.71 | 173,500 | — | — |
| 1993-09-27 | $30.50 | $42.36 | 159,400 | — | — |
| 1993-09-24 | $29.63 | $41.15 | 200,300 | — | — |
| 1993-09-23 | $29.13 | $40.45 | 313,900 | — | — |
| 1993-09-22 | $29.25 | $40.63 | 503,900 | — | — |
| 1993-09-21 | $29.13 | $40.45 | 325,600 | — | — |
| 1993-09-20 | $29.75 | $41.32 | 266,100 | — | — |
| 1993-09-17 | $30.00 | $41.67 | 694,900 | — | — |
| 1993-09-16 | $30.38 | $42.19 | 178,500 | — | — |
| 1993-09-15 | $30.25 | $42.01 | 228,400 | — | — |
| 1993-09-14 | $29.88 | $41.49 | 378,400 | — | — |
| 1993-09-13 | $30.25 | $42.01 | 348,500 | — | — |
| 1993-09-10 | $31.38 | $43.58 | 447,600 | — | — |
| 1993-09-09 | $30.38 | $42.19 | 288,700 | — | — |
| 1993-09-08 | $29.88 | $41.49 | 240,500 | — | — |
| 1993-09-07 | $29.75 | $41.32 | 232,900 | — | — |
| 1993-09-03 | $29.38 | $40.80 | 160,300 | — | — |
| 1993-09-02 | $29.38 | $40.80 | 525,500 | — | — |
| 1993-09-01 | $29.50 | $40.97 | 499,000 | — | — |
| 1993-08-31 | $30.00 | $41.67 | 444,100 | — | — |
| 1993-08-30 | $30.00 | $41.67 | 287,600 | — | — |
| 1993-08-27 | $29.88 | $41.49 | 199,200 | — | — |
| 1993-08-26 | $30.50 | $42.36 | 254,300 | — | — |
| 1993-08-25 | $30.00 | $41.67 | 280,300 | — | — |
| 1993-08-24 | $30.25 | $42.01 | 365,600 | — | — |
| 1993-08-23 | $29.75 | $41.32 | 167,600 | — | — |
| 1993-08-20 | $29.38 | $40.80 | 462,700 | — | — |
| 1993-08-19 | $29.63 | $41.15 | 281,700 | — | — |
| 1993-08-18 | $29.38 | $40.80 | 570,500 | — | — |
| 1993-08-17 | $29.13 | $40.45 | 433,400 | — | — |
| 1993-08-16 | $29.50 | $40.97 | 839,500 | — | — |
| 1993-08-13 | $29.63 | $41.15 | 203,200 | — | — |
| 1993-08-12 | $29.13 | $40.45 | 295,500 | — | — |
| 1993-08-11 | $29.13 | $40.45 | 187,100 | — | — |
| 1993-08-10 | $29.38 | $40.80 | 214,600 | — | — |
| 1993-08-09 | $29.88 | $41.49 | 187,500 | — | — |
| 1993-08-06 | $30.00 | $41.67 | 496,600 | — | — |
| 1993-08-05 | $28.88 | $40.10 | 470,000 | — | — |
| 1993-08-04 | $28.50 | $39.58 | 248,300 | — | — |
| 1993-08-03 | $28.75 | $39.93 | 501,100 | — | — |
| 1993-08-02 | $28.75 | $39.93 | 332,800 | — | — |
| 1993-07-30 | $28.88 | $40.10 | 179,100 | — | — |
| 1993-07-29 | $29.38 | $40.80 | 345,600 | — | — |
| 1993-07-28 | $29.00 | $40.28 | 538,200 | — | — |
| 1993-07-27 | $29.50 | $40.97 | 677,700 | — | — |
| 1993-07-26 | $28.63 | $39.76 | 886,400 | — | — |
| 1993-07-23 | $29.50 | $40.97 | 408,500 | — | — |
| 1993-07-22 | $29.88 | $41.49 | 296,700 | — | — |
| 1993-07-21 | $30.25 | $42.01 | 233,700 | — | — |
| 1993-07-20 | $29.88 | $41.49 | 278,400 | — | — |
| 1993-07-19 | $31.00 | $43.06 | 183,100 | — | — |
| 1993-07-16 | $31.00 | $43.06 | 288,100 | — | — |
| 1993-07-15 | $31.00 | $43.06 | 457,100 | — | — |
| 1993-07-14 | $30.38 | $42.19 | 575,200 | — | — |
| 1993-07-13 | $31.88 | $44.27 | 93,300 | — | — |
| 1993-07-12 | $32.38 | $44.97 | 460,400 | — | — |
| 1993-07-09 | $32.25 | $44.79 | 145,800 | — | — |
| 1993-07-08 | $32.75 | $45.49 | 242,400 | — | — |
| 1993-07-07 | $31.75 | $44.10 | 118,900 | — | — |
| 1993-07-06 | $31.50 | $43.75 | 138,200 | — | — |
| 1993-07-02 | $32.25 | $44.40 | 194,800 | — | — |
| 1993-07-01 | $32.38 | $44.57 | 544,400 | — | — |
| 1993-06-30 | $32.75 | $45.08 | 443,100 | — | — |
| 1993-06-29 | $31.88 | $43.88 | 343,400 | — | — |
| 1993-06-28 | $32.25 | $44.40 | 268,100 | — | — |
| 1993-06-25 | $31.13 | $42.85 | 170,900 | — | — |
| 1993-06-24 | $31.50 | $43.36 | 211,200 | — | — |
| 1993-06-23 | $30.88 | $42.50 | 196,000 | — | — |
| 1993-06-22 | $31.88 | $43.88 | 346,400 | — | — |
| 1993-06-21 | $30.88 | $42.50 | 334,000 | — | — |
| 1993-06-18 | $30.00 | $41.30 | 330,700 | — | — |
| 1993-06-17 | $30.88 | $42.50 | 186,100 | — | — |
| 1993-06-16 | $31.00 | $42.68 | 94,200 | — | — |
| 1993-06-15 | $30.63 | $42.16 | 203,900 | — | — |
| 1993-06-14 | $30.50 | $41.99 | 270,000 | — | — |
| 1993-06-11 | $30.13 | $41.47 | 461,700 | — | — |
| 1993-06-10 | $30.00 | $41.30 | 190,100 | — | — |
| 1993-06-09 | $30.88 | $42.50 | 126,400 | — | — |
| 1993-06-08 | $30.50 | $41.99 | 298,700 | — | — |
| 1993-06-07 | $29.75 | $40.95 | 456,000 | — | — |
| 1993-06-04 | $30.38 | $41.82 | 3,838,000 | — | — |
| 1993-06-03 | $31.88 | $43.88 | 150,100 | — | — |
| 1993-06-02 | $31.75 | $43.71 | 116,200 | — | — |
| 1993-06-01 | $32.00 | $44.05 | 150,700 | — | — |
| 1993-05-28 | $32.00 | $44.05 | 268,700 | — | — |
| 1993-05-27 | $31.50 | $43.36 | 202,200 | — | — |
| 1993-05-26 | $32.38 | $44.57 | 305,200 | — | — |
| 1993-05-25 | $31.63 | $43.54 | 153,900 | — | — |
| 1993-05-24 | $31.63 | $43.54 | 177,700 | — | — |
| 1993-05-21 | $31.75 | $43.71 | 280,200 | — | — |
| 1993-05-20 | $32.00 | $44.05 | 257,900 | — | — |
| 1993-05-19 | $32.00 | $44.05 | 424,400 | — | — |
| 1993-05-18 | $30.75 | $42.33 | 305,300 | — | — |
| 1993-05-17 | $30.63 | $42.16 | 299,100 | — | — |
| 1993-05-14 | $30.50 | $41.99 | 359,200 | — | — |
| 1993-05-13 | $31.00 | $42.68 | 588,700 | — | — |
| 1993-05-12 | $32.00 | $44.05 | 183,000 | — | — |
| 1993-05-11 | $32.13 | $44.22 | 204,200 | — | — |
| 1993-05-10 | $31.13 | $42.85 | 384,100 | — | — |
| 1993-05-07 | $31.38 | $43.19 | 231,000 | — | — |
| 1993-05-06 | $31.63 | $43.54 | 315,700 | — | — |
| 1993-05-05 | $31.50 | $43.36 | 237,100 | — | — |
| 1993-05-04 | $32.00 | $44.05 | 449,800 | — | — |
| 1993-05-03 | $31.88 | $43.88 | 275,200 | — | — |
| 1993-04-30 | $32.00 | $44.05 | 183,200 | — | — |
| 1993-04-29 | $31.75 | $43.71 | 204,300 | — | — |
| 1993-04-28 | $31.63 | $43.54 | 147,900 | — | — |
| 1993-04-27 | $31.63 | $43.54 | 393,000 | — | — |
| 1993-04-26 | $31.13 | $42.85 | 343,500 | — | — |
| 1993-04-23 | $32.00 | $44.05 | 358,600 | — | — |
| 1993-04-22 | $33.00 | $45.43 | 256,200 | — | — |
| 1993-04-21 | $33.38 | $45.95 | 377,800 | — | — |
| 1993-04-20 | $34.25 | $47.15 | 596,400 | — | — |
| 1993-04-19 | $35.00 | $48.18 | 222,900 | — | — |
| 1993-04-16 | $34.50 | $47.49 | 275,000 | — | — |
| 1993-04-15 | $35.38 | $48.70 | 413,000 | — | — |
| 1993-04-14 | $36.00 | $49.56 | 195,700 | — | — |
| 1993-04-13 | $36.13 | $49.73 | 207,500 | — | — |
| 1993-04-12 | $35.25 | $48.53 | 253,500 | — | — |
| 1993-04-08 | $34.00 | $46.81 | 398,100 | — | — |
| 1993-04-07 | $33.75 | $46.46 | 373,300 | — | — |
| 1993-04-06 | $32.38 | $44.57 | 339,200 | — | — |
| 1993-04-05 | $32.50 | $44.74 | 388,600 | — | — |
| 1993-04-02 | $32.75 | $44.69 | 518,500 | — | — |
| 1993-04-01 | $33.63 | $45.89 | 359,000 | — | — |
| 1993-03-31 | $33.38 | $45.55 | 328,200 | — | — |
| 1993-03-30 | $34.00 | $46.40 | 246,600 | — | — |
| 1993-03-29 | $35.00 | $47.76 | 347,300 | — | — |
| 1993-03-26 | $34.63 | $47.25 | 391,900 | — | — |
| 1993-03-25 | $34.25 | $46.74 | 383,900 | — | — |
| 1993-03-24 | $33.88 | $46.23 | 557,500 | — | — |
| 1993-03-23 | $33.38 | $45.55 | 392,400 | — | — |
| 1993-03-22 | $33.25 | $45.37 | 161,900 | — | — |
| 1993-03-19 | $32.88 | $44.86 | 388,700 | — | — |
| 1993-03-18 | $33.13 | $45.20 | 393,000 | — | — |
| 1993-03-17 | $32.75 | $44.69 | 211,300 | — | — |
| 1993-03-16 | $33.13 | $45.20 | 523,800 | — | — |
| 1993-03-15 | $32.38 | $44.18 | 150,700 | — | — |
| 1993-03-12 | $33.00 | $45.03 | 276,000 | — | — |
| 1993-03-11 | $33.00 | $45.03 | 301,500 | — | — |
| 1993-03-10 | $32.50 | $44.35 | 286,200 | — | — |
| 1993-03-09 | $31.88 | $43.50 | 362,000 | — | — |
| 1993-03-08 | $31.50 | $42.99 | 340,000 | — | — |
| 1993-03-05 | $31.38 | $42.82 | 170,000 | — | — |
| 1993-03-04 | $32.25 | $44.01 | 211,100 | — | — |
| 1993-03-03 | $32.25 | $44.01 | 237,200 | — | — |
| 1993-03-02 | $31.88 | $43.50 | 247,500 | — | — |
| 1993-03-01 | $31.88 | $43.50 | 313,700 | — | — |
| 1993-02-26 | $31.00 | $42.30 | 153,600 | — | — |
| 1993-02-25 | $31.38 | $42.82 | 149,200 | — | — |
| 1993-02-24 | $31.50 | $42.99 | 178,200 | — | — |
| 1993-02-23 | $31.13 | $42.47 | 408,800 | — | — |
| 1993-02-22 | $31.63 | $43.16 | 290,500 | — | — |
| 1993-02-19 | $30.50 | $41.62 | 235,000 | — | — |
| 1993-02-18 | $29.38 | $40.09 | 280,400 | — | — |
| 1993-02-17 | $30.00 | $40.94 | 250,400 | — | — |
| 1993-02-16 | $30.50 | $41.62 | 277,500 | — | — |
| 1993-02-12 | $30.88 | $42.13 | 157,500 | — | — |
| 1993-02-11 | $30.50 | $41.62 | 173,500 | — | — |
| 1993-02-10 | $31.00 | $42.30 | 294,500 | — | — |
| 1993-02-09 | $31.00 | $42.30 | 153,500 | — | — |
| 1993-02-08 | $31.63 | $43.16 | 93,600 | — | — |
| 1993-02-05 | $31.50 | $42.99 | 255,100 | — | — |
| 1993-02-04 | $31.38 | $42.82 | 295,800 | — | — |
| 1993-02-03 | $30.75 | $41.96 | 243,300 | — | — |
| 1993-02-02 | $30.75 | $41.96 | 208,000 | — | — |
| 1993-02-01 | $30.50 | $41.62 | 136,000 | — | — |
| 1993-01-29 | $30.38 | $41.45 | 266,000 | — | — |
| 1993-01-28 | $29.88 | $40.77 | 501,400 | — | — |
| 1993-01-27 | $30.25 | $41.28 | 139,300 | — | — |
| 1993-01-26 | $30.50 | $41.62 | 219,900 | — | — |
| 1993-01-25 | $29.75 | $40.60 | 300,300 | — | — |
| 1993-01-22 | $30.25 | $41.28 | 244,700 | — | — |
| 1993-01-21 | $31.38 | $42.82 | 899,600 | — | — |
| 1993-01-20 | $30.88 | $42.13 | 664,000 | — | — |
| 1993-01-19 | $30.38 | $41.45 | 296,200 | — | — |
| 1993-01-18 | $29.63 | $40.43 | 122,900 | — | — |
| 1993-01-15 | $29.63 | $40.43 | 479,300 | — | — |
| 1993-01-14 | $28.88 | $39.40 | 242,100 | — | — |
| 1993-01-13 | $28.50 | $38.89 | 1,367,500 | — | — |
| 1993-01-12 | $28.38 | $38.72 | 141,500 | — | — |
| 1993-01-11 | $28.13 | $38.38 | 380,100 | — | — |
| 1993-01-08 | $27.00 | $36.85 | 389,000 | — | — |
| 1993-01-07 | $28.13 | $37.99 | 498,300 | — | — |
| 1993-01-06 | $28.50 | $38.50 | 268,400 | — | — |
| 1993-01-05 | $28.88 | $39.01 | 290,800 | — | — |
| 1993-01-04 | $28.63 | $38.67 | 223,400 | — | — |