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
- 1991-12-17 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 | $34.25 | $34.25 | 198,000 | — | — |
| 1993-12-30 | $33.75 | $33.75 | 151,500 | — | — |
| 1993-12-29 | $34.00 | $34.00 | 114,900 | — | — |
| 1993-12-28 | $33.75 | $33.75 | 154,300 | — | — |
| 1993-12-27 | $34.00 | $34.00 | 139,700 | — | — |
| 1993-12-23 | $33.75 | $33.75 | 185,900 | — | — |
| 1993-12-22 | $33.25 | $33.25 | 370,800 | — | — |
| 1993-12-21 | $32.50 | $32.50 | 151,300 | — | — |
| 1993-12-20 | $32.75 | $32.75 | 160,100 | — | — |
| 1993-12-17 | $32.50 | $32.50 | 188,300 | — | — |
| 1993-12-16 | $32.50 | $32.50 | 165,200 | — | — |
| 1993-12-15 | $32.25 | $32.25 | 308,700 | — | — |
| 1993-12-14 | $32.25 | $32.25 | 141,900 | — | — |
| 1993-12-13 | $32.25 | $32.25 | 184,300 | — | — |
| 1993-12-10 | $31.50 | $31.50 | 282,300 | — | — |
| 1993-12-09 | $32.25 | $32.25 | 252,800 | — | — |
| 1993-12-08 | $32.00 | $32.00 | 342,700 | — | — |
| 1993-12-07 | $31.50 | $31.50 | 184,100 | — | — |
| 1993-12-06 | $30.75 | $30.75 | 161,500 | — | — |
| 1993-12-03 | $30.38 | $30.37 | 226,800 | — | — |
| 1993-12-02 | $30.25 | $30.25 | 220,500 | — | — |
| 1993-12-01 | $30.50 | $30.50 | 621,900 | — | — |
| 1993-11-30 | $29.75 | $29.75 | 431,300 | — | — |
| 1993-11-29 | $29.88 | $29.88 | 193,100 | — | — |
| 1993-11-26 | $30.00 | $30.00 | 39,000 | — | — |
| 1993-11-24 | $29.50 | $29.50 | 453,200 | — | — |
| 1993-11-23 | $29.25 | $29.25 | 607,700 | — | — |
| 1993-11-22 | $29.50 | $29.50 | 887,900 | — | — |
| 1993-11-19 | $32.25 | $32.25 | 404,900 | — | — |
| 1993-11-18 | $32.50 | $32.50 | 731,600 | — | — |
| 1993-11-17 | $31.25 | $31.25 | 482,400 | — | — |
| 1993-11-16 | $31.25 | $31.25 | 231,800 | — | — |
| 1993-11-15 | $32.00 | $32.00 | 332,100 | — | — |
| 1993-11-12 | $32.75 | $32.75 | 751,900 | — | — |
| 1993-11-11 | $31.50 | $31.50 | 1,080,200 | — | — |
| 1993-11-10 | $31.00 | $31.00 | 196,900 | — | — |
| 1993-11-09 | $31.50 | $31.50 | 271,600 | — | — |
| 1993-11-08 | $31.25 | $31.25 | 260,300 | — | — |
| 1993-11-05 | $31.13 | $31.13 | 1,038,600 | — | — |
| 1993-11-04 | $31.00 | $31.00 | 535,800 | — | — |
| 1993-11-03 | $31.00 | $31.00 | 554,200 | — | — |
| 1993-11-02 | $31.25 | $31.25 | 539,400 | — | — |
| 1993-11-01 | $31.75 | $31.75 | 507,600 | — | — |
| 1993-10-29 | $31.50 | $31.50 | 925,600 | — | — |
| 1993-10-28 | $31.25 | $31.25 | 772,700 | — | — |
| 1993-10-27 | $31.00 | $31.00 | 484,600 | — | — |
| 1993-10-26 | $31.00 | $31.00 | 667,800 | — | — |
| 1993-10-25 | $31.00 | $31.00 | 1,185,800 | — | — |
| 1993-10-22 | $31.00 | $31.00 | 651,100 | — | — |
| 1993-10-21 | $31.13 | $31.13 | 6,732,200 | — | — |
| 1993-10-20 | $32.00 | $32.00 | 550,700 | — | — |
| 1993-10-19 | $31.25 | $31.25 | 487,100 | — | — |
| 1993-10-18 | $32.50 | $32.50 | 161,400 | — | — |
| 1993-10-15 | $32.50 | $32.50 | 175,300 | — | — |
| 1993-10-14 | $32.25 | $32.25 | 341,600 | — | — |
| 1993-10-13 | $31.00 | $31.00 | 97,300 | — | — |
| 1993-10-12 | $31.25 | $31.25 | 146,200 | — | — |
| 1993-10-11 | $31.38 | $31.37 | 171,900 | — | — |
| 1993-10-08 | $31.25 | $31.25 | 205,700 | — | — |
| 1993-10-07 | $31.25 | $31.25 | 134,900 | — | — |
| 1993-10-06 | $30.63 | $30.62 | 84,200 | — | — |
| 1993-10-05 | $30.50 | $30.50 | 179,300 | — | — |
| 1993-10-04 | $29.75 | $29.75 | 50,800 | — | — |
| 1993-10-01 | $30.38 | $30.37 | 155,100 | — | — |
| 1993-09-30 | $31.00 | $31.00 | 137,800 | — | — |
| 1993-09-29 | $31.00 | $31.00 | 405,600 | — | — |
| 1993-09-28 | $29.88 | $29.88 | 391,100 | — | — |
| 1993-09-27 | $29.25 | $29.25 | 626,200 | — | — |
| 1993-09-24 | $29.25 | $29.25 | 2,031,400 | — | — |
| 1993-09-23 | $33.75 | $33.75 | 437,600 | — | — |
| 1993-09-22 | $33.25 | $33.25 | 287,400 | — | — |
| 1993-09-21 | $31.63 | $31.62 | 702,500 | — | — |
| 1993-09-20 | $31.00 | $31.00 | 488,600 | — | — |
| 1993-09-17 | $30.00 | $30.00 | 373,600 | — | — |
| 1993-09-16 | $29.25 | $29.25 | 297,100 | — | — |
| 1993-09-15 | $28.75 | $28.75 | 255,000 | — | — |
| 1993-09-14 | $28.75 | $28.75 | 178,000 | — | — |
| 1993-09-13 | $29.75 | $29.75 | 132,500 | — | — |
| 1993-09-10 | $29.25 | $29.25 | 57,700 | — | — |
| 1993-09-09 | $29.50 | $29.50 | 296,200 | — | — |
| 1993-09-08 | $29.63 | $29.63 | 561,400 | — | — |
| 1993-09-07 | $29.50 | $29.50 | 296,500 | — | — |
| 1993-09-03 | $30.00 | $30.00 | 559,500 | — | — |
| 1993-09-02 | $30.75 | $30.75 | 291,300 | — | — |
| 1993-09-01 | $29.25 | $29.25 | 593,300 | — | — |
| 1993-08-31 | $29.00 | $29.00 | 417,900 | — | — |
| 1993-08-30 | $28.25 | $28.25 | 198,900 | — | — |
| 1993-08-27 | $28.25 | $28.25 | 347,500 | — | — |
| 1993-08-26 | $28.25 | $28.25 | 501,500 | — | — |
| 1993-08-25 | $26.75 | $26.75 | 252,600 | — | — |
| 1993-08-24 | $26.50 | $26.50 | 834,600 | — | — |
| 1993-08-23 | $27.13 | $27.13 | 721,400 | — | — |
| 1993-08-20 | $26.38 | $26.37 | 308,400 | — | — |
| 1993-08-19 | $26.50 | $26.50 | 761,600 | — | — |
| 1993-08-18 | $26.00 | $26.00 | 789,600 | — | — |
| 1993-08-17 | $25.00 | $25.00 | 712,200 | — | — |
| 1993-08-16 | $23.38 | $23.37 | 497,200 | — | — |
| 1993-08-13 | $24.13 | $24.13 | 354,200 | — | — |
| 1993-08-12 | $24.63 | $24.62 | 167,800 | — | — |
| 1993-08-11 | $25.00 | $25.00 | 238,400 | — | — |
| 1993-08-10 | $25.00 | $25.00 | 247,000 | — | — |
| 1993-08-09 | $24.88 | $24.88 | 379,800 | — | — |
| 1993-08-06 | $25.13 | $25.12 | 315,400 | — | — |
| 1993-08-05 | $25.00 | $25.00 | 370,000 | — | — |
| 1993-08-04 | $25.06 | $25.06 | 801,200 | — | — |
| 1993-08-03 | $24.31 | $24.31 | 321,400 | — | — |
| 1993-08-02 | $23.75 | $23.75 | 574,200 | — | — |
| 1993-07-30 | $23.13 | $23.13 | 235,800 | — | — |
| 1993-07-29 | $22.63 | $22.63 | 1,180,600 | — | — |
| 1993-07-28 | $22.50 | $22.50 | 960,600 | — | — |
| 1993-07-27 | $22.38 | $22.37 | 120,600 | — | — |
| 1993-07-26 | $22.38 | $22.37 | 455,000 | — | — |
| 1993-07-23 | $22.19 | $22.19 | 168,200 | — | — |
| 1993-07-22 | $22.25 | $22.25 | 110,600 | — | — |
| 1993-07-21 | $22.25 | $22.25 | 278,600 | — | — |
| 1993-07-20 | $22.00 | $22.00 | 157,800 | — | — |
| 1993-07-19 | $22.25 | $22.25 | 181,400 | — | — |
| 1993-07-16 | $22.63 | $22.63 | 366,400 | — | — |
| 1993-07-15 | $22.56 | $22.56 | 779,600 | — | — |
| 1993-07-14 | $21.00 | $21.00 | 328,200 | — | — |
| 1993-07-13 | $21.00 | $21.00 | 124,600 | — | — |
| 1993-07-12 | $21.63 | $21.62 | 148,800 | — | — |
| 1993-07-09 | $21.75 | $21.75 | 126,400 | — | — |
| 1993-07-08 | $21.75 | $21.75 | 187,800 | — | — |
| 1993-07-07 | $22.00 | $22.00 | 601,600 | — | — |
| 1993-07-06 | $22.25 | $22.25 | 317,400 | — | — |
| 1993-07-02 | $21.75 | $21.75 | 41,200 | — | — |
| 1993-07-01 | $21.69 | $21.69 | 198,600 | — | — |
| 1993-06-30 | $21.81 | $21.81 | 235,400 | — | — |
| 1993-06-29 | $21.75 | $21.75 | 345,400 | — | — |
| 1993-06-28 | $21.69 | $21.69 | 174,800 | — | — |
| 1993-06-25 | $21.50 | $21.50 | 241,400 | — | — |
| 1993-06-24 | $21.25 | $21.25 | 207,600 | — | — |
| 1993-06-23 | $20.94 | $20.94 | 201,600 | — | — |
| 1993-06-22 | $21.13 | $21.12 | 282,400 | — | — |
| 1993-06-21 | $20.81 | $20.81 | 207,400 | — | — |
| 1993-06-18 | $21.25 | $21.25 | 377,800 | — | — |
| 1993-06-17 | $21.13 | $21.12 | 464,000 | — | — |
| 1993-06-16 | $20.88 | $20.87 | 402,200 | — | — |
| 1993-06-15 | $20.50 | $20.50 | 108,200 | — | — |
| 1993-06-14 | $20.13 | $20.13 | 370,400 | — | — |
| 1993-06-11 | $20.38 | $20.37 | 121,800 | — | — |
| 1993-06-10 | $20.69 | $20.69 | 129,800 | — | — |
| 1993-06-09 | $20.81 | $20.81 | 194,600 | — | — |
| 1993-06-08 | $21.00 | $21.00 | 165,800 | — | — |
| 1993-06-07 | $22.00 | $22.00 | 66,600 | — | — |
| 1993-06-04 | $22.19 | $22.19 | 57,000 | — | — |
| 1993-06-03 | $21.88 | $21.88 | 79,200 | — | — |
| 1993-06-02 | $22.13 | $22.13 | 236,200 | — | — |
| 1993-06-01 | $22.00 | $22.00 | 230,200 | — | — |
| 1993-05-28 | $22.38 | $22.37 | 24,800 | — | — |
| 1993-05-27 | $22.31 | $22.31 | 90,400 | — | — |
| 1993-05-26 | $22.13 | $22.13 | 254,200 | — | — |
| 1993-05-25 | $22.25 | $22.25 | 178,600 | — | — |
| 1993-05-24 | $22.00 | $22.00 | 314,400 | — | — |
| 1993-05-21 | $21.75 | $21.75 | 238,600 | — | — |
| 1993-05-20 | $22.88 | $22.88 | 427,000 | — | — |
| 1993-05-19 | $22.38 | $22.37 | 271,600 | — | — |
| 1993-05-18 | $21.50 | $21.50 | 428,800 | — | — |
| 1993-05-17 | $21.38 | $21.38 | 780,000 | — | — |
| 1993-05-14 | $20.63 | $20.62 | 1,510,000 | — | — |
| 1993-05-13 | $20.38 | $20.37 | 559,000 | — | — |
| 1993-05-12 | $20.38 | $20.37 | 839,600 | — | — |
| 1993-05-11 | $20.63 | $20.62 | 1,570,800 | — | — |
| 1993-05-10 | $22.13 | $22.13 | 156,400 | — | — |
| 1993-05-07 | $21.50 | $21.50 | 107,600 | — | — |
| 1993-05-06 | $21.75 | $21.75 | 51,400 | — | — |
| 1993-05-05 | $22.00 | $22.00 | 188,000 | — | — |
| 1993-05-04 | $22.50 | $22.50 | 352,000 | — | — |
| 1993-05-03 | $21.81 | $21.81 | 327,200 | — | — |
| 1993-04-30 | $22.13 | $22.13 | 386,000 | — | — |
| 1993-04-29 | $21.88 | $21.88 | 233,000 | — | — |
| 1993-04-28 | $21.00 | $21.00 | 310,400 | — | — |
| 1993-04-27 | $20.88 | $20.87 | 298,400 | — | — |
| 1993-04-26 | $21.13 | $21.12 | 206,600 | — | — |
| 1993-04-23 | $21.88 | $21.88 | 422,800 | — | — |
| 1993-04-22 | $22.13 | $22.13 | 163,800 | — | — |
| 1993-04-21 | $22.13 | $22.13 | 367,000 | — | — |
| 1993-04-20 | $23.00 | $23.00 | 379,600 | — | — |
| 1993-04-19 | $23.19 | $23.19 | 245,400 | — | — |
| 1993-04-16 | $23.25 | $23.25 | 958,400 | — | — |
| 1993-04-15 | $25.50 | $25.50 | 255,400 | — | — |
| 1993-04-14 | $25.63 | $25.63 | 115,200 | — | — |
| 1993-04-13 | $25.25 | $25.25 | 371,800 | — | — |
| 1993-04-12 | $24.75 | $24.75 | 387,800 | — | — |
| 1993-04-08 | $24.75 | $24.75 | 696,800 | — | — |
| 1993-04-07 | $24.38 | $24.37 | 679,200 | — | — |
| 1993-04-06 | $22.38 | $22.37 | 665,200 | — | — |
| 1993-04-05 | $21.88 | $21.88 | 201,400 | — | — |
| 1993-04-02 | $21.69 | $21.69 | 102,800 | — | — |
| 1993-04-01 | $22.25 | $22.25 | 143,400 | — | — |
| 1993-03-31 | $22.38 | $22.37 | 266,000 | — | — |
| 1993-03-30 | $22.38 | $22.37 | 221,800 | — | — |
| 1993-03-29 | $23.00 | $23.00 | 77,800 | — | — |
| 1993-03-26 | $23.50 | $23.50 | 147,400 | — | — |
| 1993-03-25 | $23.63 | $23.63 | 139,800 | — | — |
| 1993-03-24 | $23.88 | $23.87 | 157,800 | — | — |
| 1993-03-23 | $24.13 | $24.13 | 27,800 | — | — |
| 1993-03-22 | $24.00 | $24.00 | 108,000 | — | — |
| 1993-03-19 | $23.88 | $23.87 | 75,200 | — | — |
| 1993-03-18 | $23.81 | $23.81 | 196,400 | — | — |
| 1993-03-17 | $23.88 | $23.87 | 82,400 | — | — |
| 1993-03-16 | $23.63 | $23.63 | 86,600 | — | — |
| 1993-03-15 | $23.50 | $23.50 | 126,800 | — | — |
| 1993-03-12 | $23.13 | $23.13 | 288,200 | — | — |
| 1993-03-11 | $22.25 | $22.25 | 172,200 | — | — |
| 1993-03-10 | $21.75 | $21.75 | 241,000 | — | — |
| 1993-03-09 | $22.00 | $22.00 | 249,800 | — | — |
| 1993-03-08 | $22.25 | $22.25 | 63,800 | — | — |
| 1993-03-05 | $21.88 | $21.88 | 224,200 | — | — |
| 1993-03-04 | $21.63 | $21.62 | 303,800 | — | — |
| 1993-03-03 | $22.25 | $22.25 | 119,200 | — | — |
| 1993-03-02 | $22.00 | $22.00 | 276,600 | — | — |
| 1993-03-01 | $20.88 | $20.87 | 540,400 | — | — |
| 1993-02-26 | $20.50 | $20.50 | 357,600 | — | — |
| 1993-02-25 | $20.38 | $20.37 | 422,400 | — | — |
| 1993-02-24 | $19.75 | $19.75 | 942,000 | — | — |
| 1993-02-23 | $19.38 | $19.37 | 774,200 | — | — |
| 1993-02-22 | $19.75 | $19.75 | 628,800 | — | — |
| 1993-02-19 | $21.25 | $21.25 | 790,600 | — | — |
| 1993-02-18 | $21.25 | $21.25 | 227,400 | — | — |
| 1993-02-17 | $20.88 | $20.87 | 603,800 | — | — |
| 1993-02-16 | $21.00 | $21.00 | 369,600 | — | — |
| 1993-02-12 | $21.50 | $21.50 | 388,800 | — | — |
| 1993-02-11 | $21.88 | $21.88 | 931,000 | — | — |
| 1993-02-10 | $21.88 | $21.88 | 865,000 | — | — |
| 1993-02-09 | $22.63 | $22.63 | 260,800 | — | — |
| 1993-02-08 | $23.56 | $23.56 | 206,400 | — | — |
| 1993-02-05 | $23.94 | $23.94 | 196,200 | — | — |
| 1993-02-04 | $24.13 | $24.13 | 721,000 | — | — |
| 1993-02-03 | $25.13 | $25.12 | 912,000 | — | — |
| 1993-02-02 | $24.00 | $24.00 | 384,800 | — | — |
| 1993-02-01 | $23.25 | $23.25 | 200,000 | — | — |
| 1993-01-29 | $22.50 | $22.50 | 363,000 | — | — |
| 1993-01-28 | $23.13 | $23.13 | 145,600 | — | — |
| 1993-01-27 | $23.25 | $23.25 | 189,400 | — | — |
| 1993-01-26 | $23.00 | $23.00 | 646,400 | — | — |
| 1993-01-25 | $21.88 | $21.88 | 115,400 | — | — |
| 1993-01-22 | $21.75 | $21.75 | 148,600 | — | — |
| 1993-01-21 | $21.88 | $21.88 | 116,400 | — | — |
| 1993-01-20 | $21.75 | $21.75 | 290,400 | — | — |
| 1993-01-19 | $21.50 | $21.50 | 258,200 | — | — |
| 1993-01-18 | $21.88 | $21.88 | 37,600 | — | — |
| 1993-01-15 | $21.50 | $21.50 | 191,600 | — | — |
| 1993-01-14 | $21.00 | $21.00 | 216,400 | — | — |
| 1993-01-13 | $21.00 | $21.00 | 115,800 | — | — |
| 1993-01-12 | $21.25 | $21.25 | 151,800 | — | — |
| 1993-01-11 | $21.25 | $21.25 | 314,800 | — | — |
| 1993-01-08 | $21.25 | $21.25 | 88,800 | — | — |
| 1993-01-07 | $21.38 | $21.38 | 171,000 | — | — |
| 1993-01-06 | $21.88 | $21.88 | 315,200 | — | — |
| 1993-01-05 | $22.25 | $22.25 | 122,400 | — | — |
| 1993-01-04 | $22.13 | $22.13 | 53,400 | — | — |