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 | $37.50 | $41.48 | 22,600 | — | — |
| 1993-12-30 | $36.50 | $40.37 | 6,000 | — | — |
| 1993-12-29 | $35.63 | $39.41 | 39,500 | — | — |
| 1993-12-28 | $35.88 | $39.68 | 27,700 | — | — |
| 1993-12-27 | $35.38 | $39.13 | 35,000 | — | — |
| 1993-12-23 | $35.75 | $39.54 | 73,200 | — | — |
| 1993-12-22 | $35.00 | $38.71 | 42,700 | — | — |
| 1993-12-21 | $34.50 | $38.16 | 32,300 | — | — |
| 1993-12-20 | $35.25 | $38.99 | 19,900 | — | — |
| 1993-12-17 | $36.25 | $40.10 | 28,300 | — | — |
| 1993-12-16 | $36.75 | $40.65 | 28,700 | — | — |
| 1993-12-15 | $37.00 | $40.93 | 130,900 | — | — |
| 1993-12-14 | $37.13 | $41.06 | 70,000 | — | — |
| 1993-12-13 | $36.00 | $39.82 | 52,600 | — | — |
| 1993-12-10 | $35.00 | $38.71 | 30,300 | — | — |
| 1993-12-09 | $34.38 | $38.02 | 35,300 | — | — |
| 1993-12-08 | $34.13 | $37.75 | 74,600 | — | — |
| 1993-12-07 | $34.25 | $37.88 | 13,100 | — | — |
| 1993-12-06 | $33.88 | $37.47 | 30,300 | — | — |
| 1993-12-03 | $33.75 | $37.29 | 96,300 | — | — |
| 1993-12-02 | $33.25 | $36.74 | 19,400 | — | — |
| 1993-12-01 | $33.50 | $37.01 | 20,400 | — | — |
| 1993-11-30 | $33.75 | $37.29 | 23,200 | — | — |
| 1993-11-29 | $34.75 | $38.40 | 36,300 | — | — |
| 1993-11-26 | $34.75 | $38.40 | 1,400 | — | — |
| 1993-11-24 | $34.88 | $38.53 | 7,600 | — | — |
| 1993-11-23 | $34.63 | $38.26 | 25,700 | — | — |
| 1993-11-22 | $34.13 | $37.71 | 136,100 | — | — |
| 1993-11-19 | $34.25 | $37.84 | 14,600 | — | — |
| 1993-11-18 | $33.75 | $37.29 | 109,800 | — | — |
| 1993-11-17 | $33.50 | $37.01 | 4,300 | — | — |
| 1993-11-16 | $33.88 | $37.43 | 11,500 | — | — |
| 1993-11-15 | $34.25 | $37.84 | 33,200 | — | — |
| 1993-11-12 | $34.00 | $37.57 | 19,100 | — | — |
| 1993-11-11 | $34.00 | $37.57 | 79,700 | — | — |
| 1993-11-10 | $34.25 | $37.84 | 338,800 | — | — |
| 1993-11-09 | $33.13 | $36.60 | 66,300 | — | — |
| 1993-11-08 | $32.63 | $36.05 | 16,700 | — | — |
| 1993-11-05 | $32.50 | $35.91 | 21,800 | — | — |
| 1993-11-04 | $32.75 | $36.19 | 60,100 | — | — |
| 1993-11-03 | $33.25 | $36.74 | 21,900 | — | — |
| 1993-11-02 | $33.25 | $36.74 | 34,800 | — | — |
| 1993-11-01 | $33.38 | $36.88 | 82,100 | — | — |
| 1993-10-29 | $32.88 | $36.32 | 81,200 | — | — |
| 1993-10-28 | $34.00 | $37.57 | 150,200 | — | — |
| 1993-10-27 | $34.25 | $37.84 | 40,500 | — | — |
| 1993-10-26 | $34.13 | $37.71 | 104,400 | — | — |
| 1993-10-25 | $34.00 | $37.57 | 27,000 | — | — |
| 1993-10-22 | $33.50 | $37.01 | 22,500 | — | — |
| 1993-10-21 | $33.50 | $37.01 | 91,900 | — | — |
| 1993-10-20 | $32.63 | $36.05 | 114,000 | — | — |
| 1993-10-19 | $32.00 | $35.36 | 50,400 | — | — |
| 1993-10-18 | $32.75 | $36.19 | 54,300 | — | — |
| 1993-10-15 | $33.25 | $36.74 | 11,200 | — | — |
| 1993-10-14 | $33.50 | $37.01 | 37,000 | — | — |
| 1993-10-13 | $33.63 | $37.15 | 21,600 | — | — |
| 1993-10-12 | $32.38 | $35.77 | 52,100 | — | — |
| 1993-10-11 | $32.38 | $35.77 | 1,400 | — | — |
| 1993-10-08 | $32.50 | $35.91 | 38,000 | — | — |
| 1993-10-07 | $32.50 | $35.91 | 47,900 | — | — |
| 1993-10-06 | $32.63 | $36.05 | 12,000 | — | — |
| 1993-10-05 | $33.00 | $36.46 | 52,900 | — | — |
| 1993-10-04 | $32.50 | $35.91 | 13,500 | — | — |
| 1993-10-01 | $32.13 | $35.50 | 26,500 | — | — |
| 1993-09-30 | $32.13 | $35.50 | 35,000 | — | — |
| 1993-09-29 | $32.00 | $35.36 | 255,900 | — | — |
| 1993-09-28 | $31.63 | $34.94 | 21,400 | — | — |
| 1993-09-27 | $31.75 | $35.08 | 32,800 | — | — |
| 1993-09-24 | $31.25 | $34.53 | 13,300 | — | — |
| 1993-09-23 | $31.63 | $34.94 | 30,600 | — | — |
| 1993-09-22 | $30.75 | $33.98 | 285,000 | — | — |
| 1993-09-21 | $30.75 | $33.98 | 33,200 | — | — |
| 1993-09-20 | $30.63 | $33.84 | 24,900 | — | — |
| 1993-09-17 | $29.75 | $32.87 | 106,000 | — | — |
| 1993-09-16 | $30.50 | $33.70 | 56,000 | — | — |
| 1993-09-15 | $31.00 | $34.25 | 120,000 | — | — |
| 1993-09-14 | $31.38 | $34.67 | 8,000 | — | — |
| 1993-09-13 | $31.63 | $34.94 | 7,400 | — | — |
| 1993-09-10 | $32.13 | $35.50 | 22,000 | — | — |
| 1993-09-09 | $31.63 | $34.94 | 30,600 | — | — |
| 1993-09-08 | $31.25 | $34.53 | 70,400 | — | — |
| 1993-09-07 | $31.63 | $34.94 | 27,600 | — | — |
| 1993-09-03 | $31.50 | $34.80 | 9,600 | — | — |
| 1993-09-02 | $31.75 | $35.08 | 32,700 | — | — |
| 1993-09-01 | $31.38 | $34.67 | 20,200 | — | — |
| 1993-08-31 | $31.00 | $34.25 | 61,600 | — | — |
| 1993-08-30 | $30.25 | $33.42 | 129,000 | — | — |
| 1993-08-27 | $30.88 | $34.11 | 125,200 | — | — |
| 1993-08-26 | $30.38 | $33.56 | 44,600 | — | — |
| 1993-08-25 | $30.25 | $33.42 | 62,800 | — | — |
| 1993-08-24 | $30.13 | $33.29 | 48,200 | — | — |
| 1993-08-23 | $29.88 | $33.01 | 20,400 | — | — |
| 1993-08-20 | $30.13 | $33.29 | 46,000 | — | — |
| 1993-08-19 | $29.75 | $32.87 | 56,300 | — | — |
| 1993-08-18 | $29.00 | $32.04 | 44,500 | — | — |
| 1993-08-17 | $29.13 | $32.18 | 45,700 | — | — |
| 1993-08-16 | $28.75 | $31.77 | 2,600 | — | — |
| 1993-08-13 | $28.88 | $31.90 | 40,700 | — | — |
| 1993-08-12 | $29.25 | $32.32 | 186,200 | — | — |
| 1993-08-11 | $28.25 | $31.21 | 152,500 | — | — |
| 1993-08-10 | $28.50 | $31.49 | 206,900 | — | — |
| 1993-08-09 | $27.75 | $30.62 | 321,300 | — | — |
| 1993-08-06 | $27.50 | $30.34 | 60,300 | — | — |
| 1993-08-05 | $27.63 | $30.48 | 63,600 | — | — |
| 1993-08-04 | $27.38 | $30.21 | 10,400 | — | — |
| 1993-08-03 | $26.75 | $29.52 | 9,300 | — | — |
| 1993-08-02 | $26.63 | $29.38 | 20,100 | — | — |
| 1993-07-30 | $25.88 | $28.55 | 150,200 | — | — |
| 1993-07-29 | $26.38 | $29.10 | 139,800 | — | — |
| 1993-07-28 | $25.75 | $28.41 | 303,800 | — | — |
| 1993-07-27 | $26.50 | $29.24 | 8,200 | — | — |
| 1993-07-26 | $26.63 | $29.38 | 168,700 | — | — |
| 1993-07-23 | $27.00 | $29.79 | 325,000 | — | — |
| 1993-07-22 | $27.38 | $30.21 | 12,500 | — | — |
| 1993-07-21 | $27.63 | $30.48 | 42,700 | — | — |
| 1993-07-20 | $27.75 | $30.62 | 489,900 | — | — |
| 1993-07-19 | $27.75 | $30.62 | 49,100 | — | — |
| 1993-07-16 | $29.00 | $32.00 | 3,100 | — | — |
| 1993-07-15 | $29.00 | $32.00 | 37,500 | — | — |
| 1993-07-14 | $29.13 | $32.14 | 164,900 | — | — |
| 1993-07-13 | $28.88 | $31.86 | 47,800 | — | — |
| 1993-07-12 | $28.88 | $31.86 | 275,200 | — | — |
| 1993-07-09 | $29.63 | $32.69 | 13,200 | — | — |
| 1993-07-08 | $29.75 | $32.83 | 32,600 | — | — |
| 1993-07-07 | $30.13 | $33.24 | 19,100 | — | — |
| 1993-07-06 | $30.13 | $33.24 | 44,200 | — | — |
| 1993-07-02 | $31.00 | $34.21 | 57,600 | — | — |
| 1993-07-01 | $30.88 | $34.07 | 39,500 | — | — |
| 1993-06-30 | $30.75 | $33.93 | 47,400 | — | — |
| 1993-06-29 | $29.88 | $32.97 | 7,900 | — | — |
| 1993-06-28 | $29.88 | $32.97 | 54,200 | — | — |
| 1993-06-25 | $29.75 | $32.83 | 60,800 | — | — |
| 1993-06-24 | $28.88 | $31.86 | 84,300 | — | — |
| 1993-06-23 | $29.88 | $32.97 | 59,500 | — | — |
| 1993-06-22 | $30.50 | $33.65 | 50,500 | — | — |
| 1993-06-21 | $30.25 | $33.38 | 298,200 | — | — |
| 1993-06-18 | $32.25 | $35.59 | 46,000 | — | — |
| 1993-06-17 | $32.00 | $35.31 | 6,100 | — | — |
| 1993-06-16 | $31.88 | $35.17 | 26,900 | — | — |
| 1993-06-15 | $32.00 | $35.31 | 14,400 | — | — |
| 1993-06-14 | $31.50 | $34.76 | 21,100 | — | — |
| 1993-06-11 | $31.88 | $35.17 | 10,300 | — | — |
| 1993-06-10 | $31.75 | $35.03 | 91,800 | — | — |
| 1993-06-09 | $32.00 | $35.31 | 33,900 | — | — |
| 1993-06-08 | $32.00 | $35.31 | 35,700 | — | — |
| 1993-06-07 | $32.00 | $35.31 | 72,200 | — | — |
| 1993-06-04 | $32.50 | $35.86 | 89,100 | — | — |
| 1993-06-03 | $33.13 | $36.55 | 30,100 | — | — |
| 1993-06-02 | $33.38 | $36.83 | 33,000 | — | — |
| 1993-06-01 | $32.75 | $36.14 | 90,000 | — | — |
| 1993-05-28 | $31.63 | $34.90 | 25,600 | — | — |
| 1993-05-27 | $31.38 | $34.62 | 121,300 | — | — |
| 1993-05-26 | $31.25 | $34.48 | 60,900 | — | — |
| 1993-05-25 | $31.75 | $35.03 | 15,300 | — | — |
| 1993-05-24 | $31.75 | $35.03 | 83,900 | — | — |
| 1993-05-21 | $31.13 | $34.34 | 325,200 | — | — |
| 1993-05-20 | $30.13 | $33.24 | 86,900 | — | — |
| 1993-05-19 | $29.00 | $32.00 | 11,000 | — | — |
| 1993-05-18 | $28.63 | $31.59 | 21,600 | — | — |
| 1993-05-17 | $28.38 | $31.31 | 9,800 | — | — |
| 1993-05-14 | $28.63 | $31.59 | 37,700 | — | — |
| 1993-05-13 | $28.50 | $31.45 | 6,800 | — | — |
| 1993-05-12 | $28.38 | $31.31 | 8,400 | — | — |
| 1993-05-11 | $28.38 | $31.31 | 5,600 | — | — |
| 1993-05-10 | $28.50 | $31.41 | 22,900 | — | — |
| 1993-05-07 | $28.50 | $31.41 | 33,900 | — | — |
| 1993-05-06 | $28.25 | $31.13 | 9,900 | — | — |
| 1993-05-05 | $28.13 | $30.99 | 73,000 | — | — |
| 1993-05-04 | $28.13 | $30.99 | 64,600 | — | — |
| 1993-05-03 | $28.25 | $31.13 | 69,000 | — | — |
| 1993-04-30 | $27.88 | $30.72 | 95,400 | — | — |
| 1993-04-29 | $27.63 | $30.44 | 27,200 | — | — |
| 1993-04-28 | $27.75 | $30.58 | 21,900 | — | — |
| 1993-04-27 | $27.75 | $30.58 | 12,700 | — | — |
| 1993-04-26 | $26.88 | $29.62 | 47,900 | — | — |
| 1993-04-23 | $26.63 | $29.34 | 18,300 | — | — |
| 1993-04-22 | $27.25 | $30.03 | 54,600 | — | — |
| 1993-04-21 | $27.50 | $30.31 | 106,100 | — | — |
| 1993-04-20 | $27.50 | $30.31 | 14,300 | — | — |
| 1993-04-19 | $28.00 | $30.86 | 56,300 | — | — |
| 1993-04-16 | $29.00 | $31.96 | 48,100 | — | — |
| 1993-04-15 | $28.75 | $31.68 | 52,200 | — | — |
| 1993-04-14 | $29.38 | $32.37 | 111,200 | — | — |
| 1993-04-13 | $29.75 | $32.78 | 61,800 | — | — |
| 1993-04-12 | $29.25 | $32.23 | 21,700 | — | — |
| 1993-04-08 | $29.63 | $32.65 | 16,600 | — | — |
| 1993-04-07 | $29.75 | $32.78 | 16,600 | — | — |
| 1993-04-06 | $30.50 | $33.61 | 51,200 | — | — |
| 1993-04-05 | $30.50 | $33.61 | 22,400 | — | — |
| 1993-04-02 | $30.25 | $33.34 | 42,500 | — | — |
| 1993-04-01 | $30.75 | $33.89 | 44,000 | — | — |
| 1993-03-31 | $30.88 | $34.02 | 51,400 | — | — |
| 1993-03-30 | $30.50 | $33.61 | 19,500 | — | — |
| 1993-03-29 | $30.00 | $33.06 | 107,500 | — | — |
| 1993-03-26 | $29.88 | $32.92 | 14,600 | — | — |
| 1993-03-25 | $29.75 | $32.78 | 51,000 | — | — |
| 1993-03-24 | $29.50 | $32.51 | 51,200 | — | — |
| 1993-03-23 | $30.13 | $33.20 | 88,300 | — | — |
| 1993-03-22 | $29.50 | $32.51 | 11,700 | — | — |
| 1993-03-19 | $30.00 | $33.06 | 43,100 | — | — |
| 1993-03-18 | $29.88 | $32.92 | 139,900 | — | — |
| 1993-03-17 | $30.25 | $33.34 | 86,100 | — | — |
| 1993-03-16 | $31.13 | $34.30 | 161,500 | — | — |
| 1993-03-15 | $32.50 | $35.82 | 100,100 | — | — |
| 1993-03-12 | $32.38 | $35.68 | 113,300 | — | — |
| 1993-03-11 | $32.25 | $35.54 | 36,500 | — | — |
| 1993-03-10 | $31.88 | $35.13 | 114,000 | — | — |
| 1993-03-09 | $30.75 | $33.89 | 24,800 | — | — |
| 1993-03-08 | $30.50 | $33.61 | 10,100 | — | — |
| 1993-03-05 | $30.13 | $33.20 | 101,500 | — | — |
| 1993-03-04 | $29.88 | $32.92 | 43,000 | — | — |
| 1993-03-03 | $29.38 | $32.37 | 31,100 | — | — |
| 1993-03-02 | $29.63 | $32.65 | 43,300 | — | — |
| 1993-03-01 | $28.63 | $31.54 | 50,100 | — | — |
| 1993-02-26 | $29.00 | $31.96 | 64,000 | — | — |
| 1993-02-25 | $29.63 | $32.65 | 78,300 | — | — |
| 1993-02-24 | $28.75 | $31.68 | 58,600 | — | — |
| 1993-02-23 | $28.63 | $31.54 | 110,500 | — | — |
| 1993-02-22 | $28.88 | $31.82 | 29,400 | — | — |
| 1993-02-19 | $28.75 | $31.68 | 69,500 | — | — |
| 1993-02-18 | $27.50 | $30.31 | 41,700 | — | — |
| 1993-02-17 | $28.63 | $31.54 | 23,900 | — | — |
| 1993-02-16 | $29.63 | $32.65 | 317,500 | — | — |
| 1993-02-12 | $30.38 | $33.47 | 38,100 | — | — |
| 1993-02-11 | $30.50 | $33.61 | 30,700 | — | — |
| 1993-02-10 | $29.75 | $32.74 | 75,600 | — | — |
| 1993-02-09 | $29.50 | $32.47 | 40,800 | — | — |
| 1993-02-08 | $30.00 | $33.02 | 33,900 | — | — |
| 1993-02-05 | $30.50 | $33.57 | 50,700 | — | — |
| 1993-02-04 | $30.13 | $33.16 | 17,800 | — | — |
| 1993-02-03 | $30.00 | $33.02 | 249,400 | — | — |
| 1993-02-02 | $30.00 | $33.02 | 275,400 | — | — |
| 1993-02-01 | $29.00 | $31.92 | 93,000 | — | — |
| 1993-01-29 | $29.00 | $31.92 | 83,600 | — | — |
| 1993-01-28 | $28.00 | $30.82 | 13,400 | — | — |
| 1993-01-27 | $27.88 | $30.68 | 93,500 | — | — |
| 1993-01-26 | $27.75 | $30.54 | 82,400 | — | — |
| 1993-01-25 | $27.25 | $29.99 | 138,100 | — | — |
| 1993-01-22 | $27.00 | $29.72 | 270,800 | — | — |
| 1993-01-21 | $26.00 | $28.62 | 129,900 | — | — |
| 1993-01-20 | $26.00 | $28.62 | 128,600 | — | — |
| 1993-01-19 | $26.88 | $29.58 | 55,000 | — | — |
| 1993-01-18 | $27.00 | $29.72 | 80,200 | — | — |
| 1993-01-15 | $26.88 | $29.58 | 100,000 | — | — |
| 1993-01-14 | $27.38 | $30.13 | 70,400 | — | — |
| 1993-01-13 | $27.75 | $30.54 | 38,400 | — | — |
| 1993-01-12 | $27.50 | $30.27 | 6,800 | — | — |
| 1993-01-11 | $27.25 | $29.99 | 26,400 | — | — |
| 1993-01-08 | $27.63 | $30.40 | 29,100 | — | — |
| 1993-01-07 | $28.00 | $30.82 | 37,300 | — | — |
| 1993-01-06 | $28.50 | $31.37 | 85,400 | — | — |
| 1993-01-05 | $27.38 | $30.13 | 213,200 | — | — |
| 1993-01-04 | $28.38 | $31.23 | 18,900 | — | — |