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
- 1992-12-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $40.13 | $40.13 | 7,633 |
| 1993-12-30 | $40.50 | $40.50 | 11,033 |
| 1993-12-29 | $40.50 | $40.50 | 10,867 |
| 1993-12-28 | $40.50 | $40.50 | 300 |
| 1993-12-27 | $40.50 | $40.50 | 33 |
| 1993-12-23 | $39.00 | $39.00 | 4,433 |
| 1993-12-22 | $39.00 | $39.00 | 3,267 |
| 1993-12-21 | $40.88 | $40.88 | 467 |
| 1993-12-20 | $40.50 | $40.50 | 3,233 |
| 1993-12-17 | $41.25 | $41.25 | 3,033 |
| 1993-12-16 | $39.75 | $39.75 | 8,733 |
| 1993-12-15 | $39.75 | $39.75 | 6,467 |
| 1993-12-14 | $37.50 | $37.50 | 1,000 |
| 1993-12-13 | $37.50 | $37.50 | 5,033 |
| 1993-12-10 | $37.50 | $37.50 | 333 |
| 1993-12-09 | $35.25 | $35.25 | 2,567 |
| 1993-12-08 | $36.00 | $36.00 | 2,100 |
| 1993-12-07 | $36.00 | $36.00 | 933 |
| 1993-12-06 | $33.75 | $33.75 | 3,067 |
| 1993-12-03 | $32.25 | $32.25 | 67 |
| 1993-12-02 | $33.75 | $33.75 | 6,733 |
| 1993-12-01 | $33.75 | $33.75 | 800 |
| 1993-11-30 | $31.50 | $31.50 | 2,767 |
| 1993-11-29 | $33.00 | $33.00 | 200 |
| 1993-11-26 | $30.75 | $30.75 | 333 |
| 1993-11-24 | $31.50 | $31.50 | 4,000 |
| 1993-11-23 | $31.13 | $31.13 | 0 |
| 1993-11-22 | $31.13 | $31.13 | 1,367 |
| 1993-11-19 | $33.00 | $33.00 | 733 |
| 1993-11-18 | $30.75 | $30.75 | 8,900 |
| 1993-11-17 | $30.75 | $30.75 | 9,233 |
| 1993-11-16 | $31.50 | $31.50 | 4,467 |
| 1993-11-15 | $31.50 | $31.50 | 400 |
| 1993-11-12 | $33.75 | $33.75 | 167 |
| 1993-11-11 | $31.50 | $31.50 | 15,100 |
| 1993-11-10 | $31.50 | $31.50 | 967 |
| 1993-11-09 | $31.50 | $31.50 | 100 |
| 1993-11-08 | $31.50 | $31.50 | 200 |
| 1993-11-05 | $32.63 | $32.63 | 4,167 |
| 1993-11-04 | $33.00 | $33.00 | 467 |
| 1993-11-03 | $32.63 | $32.63 | 4,600 |
| 1993-11-02 | $33.00 | $33.00 | 2,400 |
| 1993-11-01 | $33.00 | $33.00 | 67 |
| 1993-10-29 | $33.00 | $33.00 | 1,633 |
| 1993-10-28 | $32.25 | $32.25 | 500 |
| 1993-10-27 | $32.63 | $32.63 | 7,833 |
| 1993-10-26 | $33.00 | $33.00 | 6,533 |
| 1993-10-25 | $32.25 | $32.25 | 5,600 |
| 1993-10-22 | $32.25 | $32.25 | 1,800 |
| 1993-10-21 | $32.25 | $32.25 | 333 |
| 1993-10-20 | $32.25 | $32.25 | 7,200 |
| 1993-10-19 | $33.75 | $33.75 | 18,267 |
| 1993-10-18 | $32.25 | $32.25 | 19,367 |
| 1993-10-15 | $33.00 | $33.00 | 19,233 |
| 1993-10-14 | $30.75 | $30.75 | 16,433 |
| 1993-10-13 | $27.00 | $27.00 | 4,633 |
| 1993-10-12 | $27.00 | $27.00 | 3,433 |
| 1993-10-11 | $29.25 | $29.25 | 400 |
| 1993-10-08 | $27.00 | $27.00 | 0 |
| 1993-10-07 | $27.00 | $27.00 | 3,667 |
| 1993-10-06 | $27.00 | $27.00 | 333 |
| 1993-10-05 | $27.00 | $27.00 | 333 |
| 1993-10-04 | $27.00 | $27.00 | 3,400 |
| 1993-10-01 | $27.00 | $27.00 | 1,500 |
| 1993-09-30 | $28.50 | $28.50 | 1,667 |
| 1993-09-29 | $27.00 | $27.00 | 3,467 |
| 1993-09-28 | $27.00 | $27.00 | 8,733 |
| 1993-09-27 | $29.25 | $29.25 | 1,100 |
| 1993-09-24 | $29.25 | $29.25 | 0 |
| 1993-09-23 | $29.25 | $29.25 | 133 |
| 1993-09-22 | $27.00 | $27.00 | 333 |
| 1993-09-21 | $27.00 | $27.00 | 2,367 |
| 1993-09-20 | $27.00 | $27.00 | 1,467 |
| 1993-09-17 | $29.25 | $29.25 | 1,600 |
| 1993-09-16 | $28.50 | $28.50 | 2,300 |
| 1993-09-15 | $29.25 | $29.25 | 433 |
| 1993-09-14 | $27.75 | $27.75 | 2,567 |
| 1993-09-13 | $28.50 | $28.50 | 8,300 |
| 1993-09-10 | $27.75 | $27.75 | 2,833 |
| 1993-09-09 | $27.75 | $27.75 | 367 |
| 1993-09-08 | $27.75 | $27.75 | 16,233 |
| 1993-09-07 | $28.50 | $28.50 | 1,467 |
| 1993-09-03 | $26.25 | $26.25 | 767 |
| 1993-09-02 | $27.75 | $27.75 | 333 |
| 1993-09-01 | $26.25 | $26.25 | 1,033 |
| 1993-08-31 | $26.25 | $26.25 | 6,733 |
| 1993-08-30 | $27.38 | $27.38 | 1,500 |
| 1993-08-27 | $27.00 | $27.00 | 12,500 |
| 1993-08-26 | $28.13 | $28.12 | 5,833 |
| 1993-08-25 | $28.13 | $28.12 | 2,700 |
| 1993-08-24 | $26.25 | $26.25 | 1,067 |
| 1993-08-23 | $27.38 | $27.38 | 7,300 |
| 1993-08-20 | $28.13 | $28.12 | 4,600 |
| 1993-08-19 | $27.75 | $27.75 | 1,300 |
| 1993-08-18 | $26.25 | $26.25 | 667 |
| 1993-08-17 | $26.25 | $26.25 | 1,600 |
| 1993-08-16 | $27.00 | $27.00 | 3,000 |
| 1993-08-13 | $26.25 | $26.25 | 400 |
| 1993-08-12 | $27.38 | $27.38 | 12,467 |
| 1993-08-11 | $28.13 | $28.12 | 933 |
| 1993-08-10 | $26.25 | $26.25 | 16,967 |
| 1993-08-09 | $28.13 | $28.12 | 1,833 |
| 1993-08-06 | $27.00 | $27.00 | 9,833 |
| 1993-08-05 | $26.25 | $26.25 | 6,833 |
| 1993-08-04 | $27.38 | $27.38 | 24,667 |
| 1993-08-03 | $27.75 | $27.75 | 667 |
| 1993-08-02 | $26.25 | $26.25 | 11,967 |
| 1993-07-30 | $26.25 | $26.25 | 13,333 |
| 1993-07-29 | $27.75 | $27.75 | 14,467 |
| 1993-07-28 | $27.00 | $27.00 | 2,367 |
| 1993-07-27 | $27.75 | $27.75 | 1,000 |
| 1993-07-26 | $26.25 | $26.25 | 2,233 |
| 1993-07-23 | $27.75 | $27.75 | 9,733 |
| 1993-07-22 | $27.75 | $27.75 | 14,333 |
| 1993-07-21 | $27.75 | $27.75 | 2,667 |
| 1993-07-20 | $26.25 | $26.25 | 7,800 |
| 1993-07-19 | $27.75 | $27.75 | 13,567 |
| 1993-07-16 | $26.63 | $26.63 | 23,867 |
| 1993-07-15 | $27.38 | $27.38 | 25,500 |
| 1993-07-14 | $27.00 | $27.00 | 22,433 |
| 1993-07-13 | $26.06 | $26.06 | 60,900 |
| 1993-07-12 | $25.88 | $25.88 | 20,467 |
| 1993-07-09 | $26.06 | $26.06 | 6,500 |
| 1993-07-08 | $26.25 | $26.25 | 11,867 |
| 1993-07-07 | $26.25 | $26.25 | 6,733 |
| 1993-07-06 | $26.25 | $26.25 | 8,067 |
| 1993-07-02 | $27.00 | $27.00 | 8,633 |
| 1993-07-01 | $26.25 | $26.25 | 93,567 |
| 1993-06-30 | $34.50 | $34.50 | 50 |
| 1993-06-29 | $34.50 | $34.50 | 0 |
| 1993-06-28 | $34.50 | $34.50 | 0 |
| 1993-06-25 | $34.50 | $34.50 | 0 |
| 1993-06-24 | $34.50 | $34.50 | 33 |
| 1993-06-23 | $34.50 | $34.50 | 50 |
| 1993-06-22 | $31.50 | $31.50 | 0 |
| 1993-06-21 | $31.50 | $31.50 | 0 |
| 1993-06-18 | $31.50 | $31.50 | 0 |
| 1993-06-17 | $31.50 | $31.50 | 0 |
| 1993-06-16 | $31.50 | $31.50 | 0 |
| 1993-06-15 | $31.50 | $31.50 | 0 |
| 1993-06-14 | $31.50 | $31.50 | 333 |
| 1993-06-11 | $31.50 | $31.50 | 0 |
| 1993-06-10 | $31.50 | $31.50 | 0 |
| 1993-06-09 | $31.50 | $31.50 | 100 |
| 1993-06-08 | $34.50 | $34.50 | 0 |
| 1993-06-07 | $34.50 | $34.50 | 0 |
| 1993-06-04 | $34.50 | $34.50 | 167 |
| 1993-06-03 | $30.00 | $30.00 | 0 |
| 1993-06-02 | $30.00 | $30.00 | 733 |
| 1993-06-01 | $30.00 | $30.00 | 0 |
| 1993-05-28 | $30.00 | $30.00 | 0 |
| 1993-05-27 | $30.00 | $30.00 | 0 |
| 1993-05-26 | $30.00 | $30.00 | 0 |
| 1993-05-25 | $30.00 | $30.00 | 17 |
| 1993-05-24 | $30.00 | $30.00 | 0 |
| 1993-05-21 | $30.00 | $30.00 | 0 |
| 1993-05-20 | $30.00 | $30.00 | 0 |
| 1993-05-19 | $30.00 | $30.00 | 0 |
| 1993-05-18 | $30.00 | $30.00 | 0 |
| 1993-05-17 | $30.00 | $30.00 | 0 |
| 1993-05-14 | $30.00 | $30.00 | 0 |
| 1993-05-13 | $30.00 | $30.00 | 0 |
| 1993-05-12 | $30.00 | $30.00 | 0 |
| 1993-05-11 | $30.00 | $30.00 | 0 |
| 1993-05-10 | $30.00 | $30.00 | 17 |
| 1993-05-07 | $30.75 | $30.75 | 0 |
| 1993-05-06 | $30.75 | $30.75 | 0 |
| 1993-05-05 | $30.75 | $30.75 | 567 |
| 1993-05-04 | $31.50 | $31.50 | 0 |
| 1993-05-03 | $31.50 | $31.50 | 0 |
| 1993-04-30 | $31.50 | $31.50 | 0 |
| 1993-04-29 | $31.50 | $31.50 | 833 |
| 1993-04-28 | $36.00 | $36.00 | 0 |
| 1993-04-27 | $36.00 | $36.00 | 133 |
| 1993-04-26 | $36.00 | $36.00 | 0 |
| 1993-04-23 | $36.00 | $36.00 | 0 |
| 1993-04-22 | $36.00 | $36.00 | 0 |
| 1993-04-21 | $36.00 | $36.00 | 0 |
| 1993-04-20 | $36.00 | $36.00 | 167 |
| 1993-04-19 | $36.00 | $36.00 | 0 |
| 1993-04-16 | $36.00 | $36.00 | 0 |
| 1993-04-15 | $36.00 | $36.00 | 0 |
| 1993-04-14 | $36.00 | $36.00 | 117 |
| 1993-04-13 | $36.00 | $36.00 | 33 |
| 1993-04-12 | $34.50 | $34.50 | 0 |
| 1993-04-08 | $34.50 | $34.50 | 0 |
| 1993-04-07 | $34.50 | $34.50 | 0 |
| 1993-04-06 | $34.50 | $34.50 | 817 |
| 1993-04-05 | $32.25 | $32.25 | 0 |
| 1993-04-02 | $32.25 | $32.25 | 0 |
| 1993-04-01 | $32.25 | $32.25 | 0 |
| 1993-03-31 | $32.25 | $32.25 | 0 |
| 1993-03-30 | $32.25 | $32.25 | 583 |
| 1993-03-29 | $30.00 | $30.00 | 167 |
| 1993-03-26 | $36.00 | $36.00 | 0 |
| 1993-03-25 | $36.00 | $36.00 | 0 |
| 1993-03-24 | $36.00 | $36.00 | 0 |
| 1993-03-23 | $36.00 | $36.00 | 0 |
| 1993-03-22 | $36.00 | $36.00 | 0 |
| 1993-03-19 | $36.00 | $36.00 | 0 |
| 1993-03-18 | $36.00 | $36.00 | 0 |
| 1993-03-17 | $36.00 | $36.00 | 0 |
| 1993-03-16 | $36.00 | $36.00 | 0 |
| 1993-03-15 | $36.00 | $36.00 | 17 |
| 1993-03-12 | $30.00 | $30.00 | 33 |
| 1993-03-11 | $30.00 | $30.00 | 0 |
| 1993-03-10 | $30.00 | $30.00 | 83 |
| 1993-03-09 | $36.00 | $36.00 | 0 |
| 1993-03-08 | $36.00 | $36.00 | 0 |
| 1993-03-05 | $36.00 | $36.00 | 0 |
| 1993-03-04 | $36.00 | $36.00 | 0 |
| 1993-03-03 | $36.00 | $36.00 | 0 |
| 1993-03-02 | $36.00 | $36.00 | 0 |
| 1993-03-01 | $36.00 | $36.00 | 0 |
| 1993-02-26 | $36.00 | $36.00 | 0 |
| 1993-02-25 | $36.00 | $36.00 | 17 |
| 1993-02-24 | $33.00 | $33.00 | 0 |
| 1993-02-23 | $33.00 | $33.00 | 0 |
| 1993-02-22 | $33.00 | $33.00 | 50 |
| 1993-02-19 | $33.00 | $33.00 | 0 |
| 1993-02-18 | $33.00 | $33.00 | 3,183 |
| 1993-02-17 | $36.00 | $36.00 | 0 |
| 1993-02-16 | $36.00 | $36.00 | 17 |
| 1993-02-12 | $33.00 | $33.00 | 0 |
| 1993-02-11 | $33.00 | $33.00 | 0 |
| 1993-02-10 | $33.00 | $33.00 | 0 |
| 1993-02-09 | $33.00 | $33.00 | 0 |
| 1993-02-08 | $33.00 | $33.00 | 0 |
| 1993-02-05 | $33.00 | $33.00 | 1,767 |
| 1993-02-04 | $25.50 | $25.50 | 417 |
| 1993-02-03 | $30.00 | $30.00 | 0 |
| 1993-02-02 | $30.00 | $30.00 | 0 |
| 1993-02-01 | $30.00 | $30.00 | 0 |
| 1993-01-29 | $30.00 | $30.00 | 0 |
| 1993-01-28 | $30.00 | $30.00 | 17 |
| 1993-01-27 | $25.50 | $25.50 | 483 |
| 1993-01-26 | $30.00 | $30.00 | 0 |
| 1993-01-25 | $30.00 | $30.00 | 0 |
| 1993-01-22 | $30.00 | $30.00 | 0 |
| 1993-01-21 | $30.00 | $30.00 | 0 |
| 1993-01-20 | $30.00 | $30.00 | 0 |
| 1993-01-19 | $30.00 | $30.00 | 0 |
| 1993-01-18 | $30.00 | $30.00 | 0 |
| 1993-01-15 | $30.00 | $30.00 | 267 |
| 1993-01-14 | $31.50 | $31.50 | 0 |
| 1993-01-13 | $31.50 | $31.50 | 83 |
| 1993-01-12 | $28.50 | $28.50 | 0 |
| 1993-01-11 | $28.50 | $28.50 | 0 |
| 1993-01-08 | $28.50 | $28.50 | 0 |
| 1993-01-07 | $28.50 | $28.50 | 333 |
| 1993-01-06 | $25.50 | $25.50 | 0 |
| 1993-01-05 | $25.50 | $25.50 | 650 |
| 1993-01-04 | $27.00 | $27.00 | 0 |