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
- 1984-03-12 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 | $26.09 | $49.94 | 4,668,800 | — | — |
| 1993-12-30 | $26.31 | $50.36 | 7,220,800 | — | — |
| 1993-12-29 | $26.28 | $50.30 | 5,569,600 | — | — |
| 1993-12-28 | $26.56 | $50.84 | 5,248,000 | — | — |
| 1993-12-27 | $26.66 | $51.02 | 4,617,600 | — | — |
| 1993-12-23 | $26.44 | $50.60 | 6,457,600 | — | — |
| 1993-12-22 | $26.25 | $50.24 | 7,137,600 | — | — |
| 1993-12-21 | $25.88 | $49.52 | 7,665,600 | — | — |
| 1993-12-20 | $26.06 | $49.88 | 6,009,600 | — | — |
| 1993-12-17 | $26.00 | $49.76 | 11,001,600 | — | — |
| 1993-12-16 | $25.75 | $49.28 | 6,017,600 | — | — |
| 1993-12-15 | $25.41 | $48.62 | 10,342,400 | — | — |
| 1993-12-14 | $25.25 | $48.32 | 7,388,800 | — | — |
| 1993-12-13 | $25.78 | $49.34 | 6,094,400 | — | — |
| 1993-12-10 | $26.34 | $50.42 | 5,852,800 | — | — |
| 1993-12-09 | $24.00 | $45.93 | 0 | — | — |
| 1993-12-08 | $24.00 | $45.93 | 11,086,400 | — | — |
| 1993-12-07 | $22.72 | $43.48 | 6,596,800 | — | — |
| 1993-12-06 | $21.22 | $40.61 | 0 | — | — |
| 1993-12-03 | $21.22 | $40.61 | 10,744,000 | — | — |
| 1993-12-02 | $20.75 | $39.71 | 6,532,800 | — | — |
| 1993-12-01 | $19.97 | $38.22 | 19,788,800 | — | — |
| 1993-11-30 | $25.25 | $48.32 | 12,744,000 | — | — |
| 1993-11-29 | $24.88 | $47.61 | 13,753,600 | — | — |
| 1993-11-26 | $25.00 | $47.84 | 10,731,200 | — | — |
| 1993-11-24 | $25.84 | $49.46 | 6,369,600 | — | — |
| 1993-11-23 | $25.69 | $49.16 | 9,867,200 | — | — |
| 1993-11-22 | $25.25 | $48.32 | 9,219,200 | — | — |
| 1993-11-19 | $25.44 | $48.68 | 8,233,600 | — | — |
| 1993-11-18 | $25.56 | $48.92 | 11,900,800 | — | — |
| 1993-11-17 | $25.72 | $49.22 | 13,043,200 | — | — |
| 1993-11-16 | $25.41 | $48.62 | 11,996,800 | — | — |
| 1993-11-15 | $25.72 | $49.22 | 7,430,400 | — | — |
| 1993-11-12 | $25.81 | $49.40 | 0 | — | — |
| 1993-11-11 | $25.81 | $49.40 | 18,019,200 | — | — |
| 1993-11-10 | $26.19 | $50.12 | 5,251,200 | — | — |
| 1993-11-09 | $23.75 | $45.45 | 0 | — | — |
| 1993-11-08 | $23.75 | $45.45 | 4,696,000 | — | — |
| 1993-11-05 | $22.53 | $43.12 | 9,948,800 | — | — |
| 1993-11-04 | $21.44 | $41.03 | 0 | — | — |
| 1993-11-03 | $21.44 | $41.03 | 7,144,000 | — | — |
| 1993-11-02 | $21.03 | $40.25 | 12,784,000 | — | — |
| 1993-11-01 | $20.09 | $38.46 | 12,209,600 | — | — |
| 1993-10-29 | $26.44 | $50.60 | 10,475,200 | — | — |
| 1993-10-28 | $26.31 | $50.36 | 8,937,600 | — | — |
| 1993-10-27 | $26.22 | $50.18 | 4,822,400 | — | — |
| 1993-10-26 | $26.28 | $50.30 | 7,070,400 | — | — |
| 1993-10-25 | $26.19 | $50.12 | 5,580,800 | — | — |
| 1993-10-22 | $26.22 | $50.18 | 7,758,400 | — | — |
| 1993-10-21 | $26.09 | $49.94 | 8,788,800 | — | — |
| 1993-10-20 | $26.34 | $50.42 | 6,072,000 | — | — |
| 1993-10-19 | $26.38 | $50.48 | 8,339,200 | — | — |
| 1993-10-18 | $26.50 | $50.72 | 11,523,200 | — | — |
| 1993-10-15 | $26.31 | $50.36 | 10,008,000 | — | — |
| 1993-10-14 | $25.97 | $49.70 | 9,804,800 | — | — |
| 1993-10-13 | $26.06 | $49.88 | 6,176,000 | — | — |
| 1993-10-12 | $25.97 | $49.70 | 4,913,600 | — | — |
| 1993-10-11 | $26.50 | $50.72 | 8,484,800 | — | — |
| 1993-10-08 | $23.78 | $45.51 | 3,668,800 | — | — |
| 1993-10-07 | $23.50 | $44.97 | 0 | — | — |
| 1993-10-06 | $23.50 | $44.97 | 10,084,800 | — | — |
| 1993-10-05 | $22.41 | $42.88 | 45,563,200 | — | — |
| 1993-10-04 | $25.41 | $48.62 | 0 | — | — |
| 1993-10-01 | $25.41 | $48.62 | 0 | — | — |
| 1993-09-30 | $25.41 | $48.62 | 10,073,600 | — | — |
| 1993-09-29 | $25.44 | $48.68 | 14,659,200 | — | — |
| 1993-09-28 | $25.16 | $48.15 | 7,761,600 | — | — |
| 1993-09-27 | $25.06 | $47.96 | 11,163,200 | — | — |
| 1993-09-24 | $24.72 | $47.31 | 8,819,200 | — | — |
| 1993-09-23 | $24.59 | $47.07 | 10,240,000 | — | — |
| 1993-09-22 | $24.53 | $46.95 | 9,801,600 | — | — |
| 1993-09-21 | $24.28 | $46.47 | 13,086,400 | — | — |
| 1993-09-20 | $24.44 | $46.77 | 11,579,200 | — | — |
| 1993-09-17 | $24.53 | $46.95 | 46,179,200 | — | — |
| 1993-09-16 | $24.81 | $47.49 | 154,744,000 | — | — |
| 1993-09-15 | $25.13 | $48.08 | 102,920,000 | — | — |
| 1993-09-14 | $25.03 | $47.91 | 284,121,600 | — | — |
| 1993-09-13 | $25.28 | $48.39 | 239,774,400 | — | — |
| 1993-09-10 | $25.41 | $47.64 | 0 | — | — |
| 1993-09-09 | $25.41 | $47.64 | 260,016,000 | — | — |
| 1993-09-08 | $23.91 | $44.83 | 7,977,600 | — | — |
| 1993-09-07 | $22.84 | $42.84 | 4,824,000 | — | — |
| 1993-09-03 | $21.53 | $40.38 | 9,988,800 | — | — |
| 1993-09-02 | $21.03 | $39.44 | 11,387,200 | — | — |
| 1993-09-01 | $25.09 | $47.06 | 0 | — | — |
| 1993-08-31 | $25.09 | $47.06 | 6,072,000 | — | — |
| 1993-08-30 | $25.19 | $47.23 | 8,750,400 | — | — |
| 1993-08-27 | $25.19 | $47.23 | 8,945,600 | — | — |
| 1993-08-26 | $25.22 | $47.29 | 11,510,400 | — | — |
| 1993-08-25 | $24.94 | $46.76 | 9,508,800 | — | — |
| 1993-08-24 | $24.78 | $46.47 | 6,086,400 | — | — |
| 1993-08-23 | $24.53 | $46.00 | 5,721,600 | — | — |
| 1993-08-20 | $24.53 | $46.00 | 10,736,000 | — | — |
| 1993-08-19 | $24.59 | $46.12 | 8,913,600 | — | — |
| 1993-08-18 | $24.66 | $46.23 | 8,364,800 | — | — |
| 1993-08-17 | $24.50 | $45.94 | 10,980,800 | — | — |
| 1993-08-16 | $24.69 | $46.29 | 9,172,800 | — | — |
| 1993-08-13 | $24.19 | $45.35 | 10,091,200 | — | — |
| 1993-08-12 | $26.06 | $48.87 | 11,169,600 | — | — |
| 1993-08-11 | $26.91 | $50.45 | 6,620,800 | — | — |
| 1993-08-10 | $26.16 | $49.05 | 9,699,200 | — | — |
| 1993-08-09 | $25.13 | $47.11 | 8,985,600 | — | — |
| 1993-08-06 | $23.41 | $43.89 | 14,057,600 | — | — |
| 1993-08-05 | $22.53 | $42.25 | 0 | — | — |
| 1993-08-04 | $22.53 | $42.25 | 6,588,800 | — | — |
| 1993-08-03 | $21.59 | $40.49 | 12,030,400 | — | — |
| 1993-08-02 | $21.28 | $39.91 | 20,272,000 | — | — |
| 1993-07-30 | $23.56 | $44.18 | 6,129,600 | — | — |
| 1993-07-29 | $23.63 | $44.30 | 5,892,800 | — | — |
| 1993-07-28 | $23.56 | $44.18 | 7,832,000 | — | — |
| 1993-07-27 | $23.34 | $43.77 | 9,939,200 | — | — |
| 1993-07-26 | $23.28 | $43.66 | 7,641,600 | — | — |
| 1993-07-23 | $23.16 | $43.42 | 11,662,400 | — | — |
| 1993-07-22 | $23.03 | $43.19 | 7,228,800 | — | — |
| 1993-07-21 | $23.00 | $43.13 | 11,006,400 | — | — |
| 1993-07-20 | $22.78 | $42.72 | 32,670,400 | — | — |
| 1993-07-19 | $22.75 | $42.66 | 9,827,200 | — | — |
| 1993-07-16 | $22.59 | $42.37 | 8,716,800 | — | — |
| 1993-07-15 | $22.53 | $42.25 | 7,816,000 | — | — |
| 1993-07-14 | $22.81 | $42.78 | 6,854,400 | — | — |
| 1993-07-13 | $22.75 | $42.66 | 4,120,000 | — | — |
| 1993-07-12 | $26.16 | $49.05 | 7,899,200 | — | — |
| 1993-07-09 | $25.34 | $47.52 | 13,670,400 | — | — |
| 1993-07-08 | $22.91 | $42.95 | 0 | — | — |
| 1993-07-07 | $22.91 | $42.95 | 6,142,400 | — | — |
| 1993-07-06 | $23.09 | $43.31 | 9,531,200 | — | — |
| 1993-07-02 | $20.19 | $37.85 | 0 | — | — |
| 1993-07-01 | $20.19 | $37.85 | 8,352,000 | — | — |
| 1993-06-30 | $23.19 | $43.48 | 7,140,800 | — | — |
| 1993-06-29 | $23.31 | $43.71 | 5,440,000 | — | — |
| 1993-06-28 | $23.28 | $43.66 | 5,731,200 | — | — |
| 1993-06-25 | $23.00 | $43.13 | 4,595,200 | — | — |
| 1993-06-24 | $22.94 | $43.01 | 12,267,200 | — | — |
| 1993-06-23 | $22.97 | $43.07 | 11,428,800 | — | — |
| 1993-06-22 | $23.25 | $43.60 | 10,520,000 | — | — |
| 1993-06-21 | $23.25 | $43.60 | 22,438,400 | — | — |
| 1993-06-18 | $23.25 | $43.60 | 12,195,200 | — | — |
| 1993-06-17 | $23.53 | $44.13 | 8,702,400 | — | — |
| 1993-06-16 | $23.31 | $43.71 | 9,544,000 | — | — |
| 1993-06-15 | $23.41 | $43.89 | 6,252,800 | — | — |
| 1993-06-14 | $23.50 | $44.06 | 6,062,400 | — | — |
| 1993-06-11 | $25.91 | $48.58 | 0 | — | — |
| 1993-06-10 | $25.91 | $48.58 | 10,107,200 | — | — |
| 1993-06-09 | $23.84 | $44.71 | 0 | — | — |
| 1993-06-08 | $23.84 | $44.71 | 6,984,000 | — | — |
| 1993-06-07 | $22.91 | $42.95 | 5,080,000 | — | — |
| 1993-06-04 | $22.56 | $42.31 | 13,891,200 | — | — |
| 1993-06-03 | $20.34 | $38.15 | 0 | — | — |
| 1993-06-02 | $20.34 | $38.15 | 0 | — | — |
| 1993-06-01 | $20.34 | $38.15 | 9,812,800 | — | — |
| 1993-05-28 | $23.31 | $43.71 | 10,156,800 | — | — |
| 1993-05-27 | $23.41 | $43.89 | 7,835,200 | — | — |
| 1993-05-26 | $23.09 | $43.31 | 14,220,800 | — | — |
| 1993-05-25 | $22.78 | $42.72 | 5,739,200 | — | — |
| 1993-05-24 | $22.59 | $42.37 | 5,227,200 | — | — |
| 1993-05-21 | $22.50 | $42.19 | 9,209,600 | — | — |
| 1993-05-20 | $22.66 | $42.48 | 11,049,600 | — | — |
| 1993-05-19 | $22.56 | $42.31 | 12,217,600 | — | — |
| 1993-05-18 | $22.47 | $42.13 | 178,211,200 | — | — |
| 1993-05-17 | $22.63 | $42.42 | 276,612,816 | — | — |
| 1993-05-14 | $22.66 | $42.48 | 723,387,184 | — | — |
| 1993-05-13 | $23.28 | $42.40 | 215,025,600 | — | — |
| 1993-05-12 | $26.84 | $48.89 | 0 | — | — |
| 1993-05-11 | $26.84 | $48.89 | 9,108,800 | — | — |
| 1993-05-10 | $25.66 | $46.73 | 9,832,000 | — | — |
| 1993-05-07 | $22.53 | $41.04 | 0 | — | — |
| 1993-05-06 | $22.53 | $41.04 | 0 | — | — |
| 1993-05-05 | $22.53 | $41.04 | 9,750,400 | — | — |
| 1993-05-04 | $22.47 | $40.92 | 11,670,400 | — | — |
| 1993-05-03 | $21.28 | $38.76 | 9,390,400 | — | — |
| 1993-04-30 | $22.19 | $40.41 | 9,713,600 | — | — |
| 1993-04-29 | $22.16 | $40.35 | 7,179,200 | — | — |
| 1993-04-28 | $22.28 | $40.58 | 9,945,600 | — | — |
| 1993-04-27 | $22.34 | $40.69 | 7,972,800 | — | — |
| 1993-04-26 | $22.44 | $40.86 | 7,584,000 | — | — |
| 1993-04-23 | $22.41 | $40.81 | 8,203,200 | — | — |
| 1993-04-22 | $22.44 | $40.86 | 8,537,600 | — | — |
| 1993-04-21 | $22.44 | $40.86 | 7,068,800 | — | — |
| 1993-04-20 | $22.59 | $41.15 | 8,499,200 | — | — |
| 1993-04-19 | $22.59 | $41.15 | 8,120,000 | — | — |
| 1993-04-16 | $22.44 | $40.86 | 9,651,200 | — | — |
| 1993-04-15 | $22.53 | $41.04 | 5,848,000 | — | — |
| 1993-04-14 | $22.63 | $41.20 | 3,505,600 | — | — |
| 1993-04-13 | $22.75 | $41.43 | 7,817,600 | — | — |
| 1993-04-12 | $23.88 | $43.48 | 0 | — | — |
| 1993-04-08 | $23.88 | $43.48 | 4,526,400 | — | — |
| 1993-04-07 | $22.94 | $41.77 | 0 | — | — |
| 1993-04-06 | $22.94 | $41.77 | 7,566,400 | — | — |
| 1993-04-05 | $22.44 | $40.86 | 9,190,400 | — | — |
| 1993-04-02 | $20.69 | $37.68 | 11,203,200 | — | — |
| 1993-04-01 | $20.19 | $36.77 | 6,924,800 | — | — |
| 1993-03-31 | $22.19 | $40.41 | 14,798,400 | — | — |
| 1993-03-30 | $22.03 | $40.13 | 9,376,000 | — | — |
| 1993-03-29 | $21.94 | $39.95 | 8,361,600 | — | — |
| 1993-03-26 | $21.88 | $39.84 | 6,508,800 | — | — |
| 1993-03-25 | $21.94 | $39.95 | 8,766,400 | — | — |
| 1993-03-24 | $21.91 | $39.90 | 10,828,800 | — | — |
| 1993-03-23 | $21.78 | $39.67 | 10,588,800 | — | — |
| 1993-03-22 | $21.78 | $39.67 | 10,588,800 | — | — |
| 1993-03-19 | $21.97 | $40.01 | 14,134,400 | — | — |
| 1993-03-18 | $21.91 | $39.90 | 11,620,800 | — | — |
| 1993-03-17 | $21.72 | $39.56 | 14,931,200 | — | — |
| 1993-03-16 | $21.63 | $39.38 | 13,174,400 | — | — |
| 1993-03-15 | $21.44 | $39.04 | 8,278,400 | — | — |
| 1993-03-12 | $25.91 | $47.18 | 8,105,600 | — | — |
| 1993-03-11 | $26.53 | $48.32 | 6,664,000 | — | — |
| 1993-03-10 | $25.44 | $46.33 | 0 | — | — |
| 1993-03-09 | $25.44 | $46.33 | 9,760,000 | — | — |
| 1993-03-08 | $23.91 | $43.54 | 8,811,200 | — | — |
| 1993-03-05 | $22.19 | $40.41 | 6,369,600 | — | — |
| 1993-03-04 | $21.38 | $38.93 | 0 | — | — |
| 1993-03-03 | $21.38 | $38.93 | 10,950,400 | — | — |
| 1993-03-02 | $20.75 | $37.79 | 13,580,800 | — | — |
| 1993-03-01 | $20.84 | $37.96 | 0 | — | — |
| 1993-02-26 | $20.84 | $37.96 | 9,070,400 | — | — |
| 1993-02-25 | $21.00 | $38.25 | 10,057,600 | — | — |
| 1993-02-24 | $21.22 | $38.65 | 9,316,800 | — | — |
| 1993-02-23 | $21.22 | $38.65 | 11,238,400 | — | — |
| 1993-02-22 | $21.34 | $38.87 | 16,084,800 | — | — |
| 1993-02-19 | $21.25 | $38.70 | 14,566,400 | — | — |
| 1993-02-18 | $20.97 | $38.19 | 8,377,600 | — | — |
| 1993-02-17 | $21.00 | $38.25 | 9,233,600 | — | — |
| 1993-02-16 | $20.78 | $37.85 | 10,419,200 | — | — |
| 1993-02-12 | $25.59 | $46.61 | 5,867,200 | — | — |
| 1993-02-11 | $26.47 | $48.21 | 11,179,200 | — | — |
| 1993-02-10 | $25.19 | $45.87 | 0 | — | — |
| 1993-02-09 | $25.19 | $45.87 | 5,403,200 | — | — |
| 1993-02-08 | $23.97 | $43.65 | 10,196,800 | — | — |
| 1993-02-05 | $22.28 | $40.58 | 0 | — | — |
| 1993-02-04 | $22.28 | $40.58 | 8,342,400 | — | — |
| 1993-02-03 | $21.50 | $39.16 | 14,673,600 | — | — |
| 1993-02-02 | $20.31 | $36.99 | 8,614,400 | — | — |
| 1993-02-01 | $20.47 | $37.28 | 0 | — | — |
| 1993-01-29 | $20.47 | $37.28 | 9,875,200 | — | — |
| 1993-01-28 | $20.63 | $37.56 | 12,649,600 | — | — |
| 1993-01-27 | $20.41 | $37.17 | 8,523,200 | — | — |
| 1993-01-26 | $20.44 | $37.22 | 13,064,000 | — | — |
| 1993-01-25 | $20.41 | $37.17 | 18,812,800 | — | — |
| 1993-01-22 | $20.00 | $36.42 | 14,492,800 | — | — |
| 1993-01-21 | $19.78 | $36.03 | 9,958,400 | — | — |
| 1993-01-20 | $19.75 | $35.97 | 9,457,600 | — | — |
| 1993-01-19 | $19.84 | $36.14 | 10,873,600 | — | — |
| 1993-01-18 | $19.91 | $36.26 | 9,835,200 | — | — |
| 1993-01-15 | $19.88 | $36.20 | 18,819,200 | — | — |
| 1993-01-14 | $19.94 | $36.31 | 12,820,800 | — | — |
| 1993-01-13 | $19.97 | $36.37 | 18,774,400 | — | — |
| 1993-01-12 | $25.56 | $46.55 | 9,379,200 | — | — |
| 1993-01-11 | $26.69 | $48.60 | 9,492,800 | — | — |
| 1993-01-08 | $23.28 | $42.40 | 0 | — | — |
| 1993-01-07 | $23.28 | $42.40 | 7,168,000 | — | — |
| 1993-01-06 | $23.28 | $42.40 | 7,779,200 | — | — |
| 1993-01-05 | $22.44 | $40.86 | 0 | — | — |
| 1993-01-04 | $22.44 | $40.86 | 18,764,800 | — | — |