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 | $37.33 | $53.32 | 109,275 | — | — |
| 1993-12-30 | $37.67 | $53.79 | 108,150 | — | — |
| 1993-12-29 | $38.00 | $54.27 | 210,975 | — | — |
| 1993-12-28 | $37.00 | $52.84 | 128,138 | — | — |
| 1993-12-27 | $37.00 | $52.84 | 93,563 | — | — |
| 1993-12-23 | $36.67 | $52.36 | 146,475 | — | — |
| 1993-12-22 | $36.33 | $51.89 | 207,938 | — | — |
| 1993-12-21 | $37.00 | $52.84 | 204,863 | — | — |
| 1993-12-20 | $37.00 | $52.84 | 378,938 | — | — |
| 1993-12-17 | $37.33 | $53.32 | 307,725 | — | — |
| 1993-12-16 | $37.00 | $52.84 | 335,513 | — | — |
| 1993-12-15 | $37.00 | $52.84 | 656,063 | — | — |
| 1993-12-14 | $34.67 | $49.51 | 242,100 | — | — |
| 1993-12-13 | $36.33 | $51.89 | 702,788 | — | — |
| 1993-12-10 | $35.00 | $49.98 | 159,750 | — | — |
| 1993-12-09 | $35.00 | $49.98 | 469,763 | — | — |
| 1993-12-08 | $34.33 | $49.03 | 668,213 | — | — |
| 1993-12-07 | $33.67 | $48.08 | 372,338 | — | — |
| 1993-12-06 | $34.33 | $49.03 | 792,263 | — | — |
| 1993-12-03 | $33.33 | $47.60 | 753,638 | — | — |
| 1993-12-02 | $31.67 | $45.22 | 563,138 | — | — |
| 1993-12-01 | $31.00 | $44.27 | 297,300 | — | — |
| 1993-11-30 | $30.67 | $43.80 | 158,700 | — | — |
| 1993-11-29 | $31.00 | $44.27 | 150,525 | — | — |
| 1993-11-26 | $29.67 | $42.37 | 34,613 | — | — |
| 1993-11-24 | $29.33 | $41.89 | 86,588 | — | — |
| 1993-11-23 | $29.00 | $41.42 | 83,063 | — | — |
| 1993-11-22 | $29.33 | $41.89 | 128,213 | — | — |
| 1993-11-19 | $29.67 | $42.37 | 103,425 | — | — |
| 1993-11-18 | $29.33 | $41.89 | 107,400 | — | — |
| 1993-11-17 | $30.00 | $42.84 | 164,138 | — | — |
| 1993-11-16 | $30.67 | $43.80 | 309,263 | — | — |
| 1993-11-15 | $30.67 | $43.80 | 360,000 | — | — |
| 1993-11-12 | $30.00 | $42.84 | 338,475 | — | — |
| 1993-11-11 | $30.00 | $42.84 | 115,650 | — | — |
| 1993-11-10 | $30.33 | $43.32 | 67,425 | — | — |
| 1993-11-09 | $30.00 | $42.84 | 481,913 | — | — |
| 1993-11-08 | $30.00 | $42.84 | 539,475 | — | — |
| 1993-11-05 | $29.33 | $41.89 | 289,013 | — | — |
| 1993-11-04 | $29.33 | $41.89 | 286,688 | — | — |
| 1993-11-03 | $29.67 | $42.37 | 207,075 | — | — |
| 1993-11-02 | $29.67 | $42.37 | 353,138 | — | — |
| 1993-11-01 | $29.00 | $41.42 | 715,238 | — | — |
| 1993-10-29 | $30.00 | $42.84 | 484,088 | — | — |
| 1993-10-28 | $30.00 | $42.84 | 1,096,650 | — | — |
| 1993-10-27 | $29.67 | $42.37 | 134,963 | — | — |
| 1993-10-26 | $30.33 | $43.32 | 141,300 | — | — |
| 1993-10-25 | $31.00 | $44.27 | 243,975 | — | — |
| 1993-10-22 | $31.33 | $44.75 | 295,313 | — | — |
| 1993-10-21 | $30.33 | $43.32 | 229,875 | — | — |
| 1993-10-20 | $30.00 | $42.84 | 305,475 | — | — |
| 1993-10-19 | $30.00 | $42.84 | 436,725 | — | — |
| 1993-10-18 | $30.00 | $42.84 | 723,713 | — | — |
| 1993-10-15 | $31.33 | $44.75 | 450,188 | — | — |
| 1993-10-14 | $31.67 | $45.22 | 396,113 | — | — |
| 1993-10-13 | $31.00 | $44.27 | 855,338 | — | — |
| 1993-10-12 | $30.33 | $43.32 | 214,388 | — | — |
| 1993-10-11 | $30.33 | $43.32 | 248,363 | — | — |
| 1993-10-08 | $30.67 | $43.80 | 450,000 | — | — |
| 1993-10-07 | $31.00 | $44.27 | 655,050 | — | — |
| 1993-10-06 | $30.67 | $43.80 | 1,030,838 | — | — |
| 1993-10-05 | $27.00 | $38.56 | 171,638 | — | — |
| 1993-10-04 | $27.00 | $38.56 | 382,200 | — | — |
| 1993-10-01 | $25.67 | $36.66 | 265,238 | — | — |
| 1993-09-30 | $25.67 | $36.66 | 568,763 | — | — |
| 1993-09-29 | $26.67 | $38.08 | 785,063 | — | — |
| 1993-09-28 | $21.33 | $30.47 | 177,863 | — | — |
| 1993-09-27 | $21.67 | $30.94 | 123,188 | — | — |
| 1993-09-24 | $22.33 | $31.89 | 150,675 | — | — |
| 1993-09-23 | $21.67 | $30.94 | 213,638 | — | — |
| 1993-09-22 | $20.67 | $29.51 | 194,625 | — | — |
| 1993-09-21 | $20.33 | $29.04 | 147,338 | — | — |
| 1993-09-20 | $20.67 | $29.51 | 67,013 | — | — |
| 1993-09-17 | $20.67 | $29.51 | 289,313 | — | — |
| 1993-09-16 | $20.67 | $29.51 | 153,788 | — | — |
| 1993-09-15 | $20.67 | $29.51 | 230,363 | — | — |
| 1993-09-14 | $20.67 | $29.51 | 192,525 | — | — |
| 1993-09-13 | $20.67 | $29.51 | 193,575 | — | — |
| 1993-09-10 | $20.33 | $29.04 | 154,950 | — | — |
| 1993-09-09 | $19.67 | $28.09 | 511,650 | — | — |
| 1993-09-08 | $19.67 | $28.09 | 751,238 | — | — |
| 1993-09-07 | $20.67 | $29.51 | 283,013 | — | — |
| 1993-09-03 | $21.33 | $30.47 | 262,800 | — | — |
| 1993-09-02 | $21.00 | $29.99 | 263,363 | — | — |
| 1993-09-01 | $21.33 | $30.47 | 523,163 | — | — |
| 1993-08-31 | $22.33 | $31.89 | 718,613 | — | — |
| 1993-08-30 | $20.00 | $28.56 | 1,898,363 | — | — |
| 1993-08-27 | $20.67 | $29.51 | 3,036,750 | — | — |
| 1993-08-26 | $29.67 | $42.37 | 62,663 | — | — |
| 1993-08-25 | $30.33 | $43.32 | 227,775 | — | — |
| 1993-08-24 | $30.67 | $43.80 | 59,213 | — | — |
| 1993-08-23 | $30.33 | $43.32 | 113,325 | — | — |
| 1993-08-20 | $30.67 | $43.80 | 94,613 | — | — |
| 1993-08-19 | $30.33 | $43.32 | 97,463 | — | — |
| 1993-08-18 | $30.67 | $43.80 | 146,700 | — | — |
| 1993-08-17 | $31.33 | $44.75 | 171,150 | — | — |
| 1993-08-16 | $30.67 | $43.80 | 75,000 | — | — |
| 1993-08-13 | $31.00 | $43.82 | 67,125 | — | — |
| 1993-08-12 | $31.67 | $44.76 | 172,500 | — | — |
| 1993-08-11 | $31.67 | $44.76 | 201,675 | — | — |
| 1993-08-10 | $31.67 | $44.76 | 420,000 | — | — |
| 1993-08-09 | $31.33 | $44.29 | 140,213 | — | — |
| 1993-08-06 | $31.33 | $44.29 | 207,150 | — | — |
| 1993-08-05 | $31.00 | $43.82 | 115,763 | — | — |
| 1993-08-04 | $31.33 | $44.29 | 262,913 | — | — |
| 1993-08-03 | $31.00 | $43.82 | 147,225 | — | — |
| 1993-08-02 | $30.67 | $43.34 | 143,738 | — | — |
| 1993-07-30 | $30.33 | $42.87 | 179,400 | — | — |
| 1993-07-29 | $30.33 | $42.87 | 87,713 | — | — |
| 1993-07-28 | $31.00 | $43.82 | 208,163 | — | — |
| 1993-07-27 | $31.00 | $43.82 | 428,400 | — | — |
| 1993-07-26 | $31.33 | $44.29 | 199,500 | — | — |
| 1993-07-23 | $31.00 | $43.82 | 170,175 | — | — |
| 1993-07-22 | $30.33 | $42.87 | 381,375 | — | — |
| 1993-07-21 | $31.00 | $43.82 | 310,275 | — | — |
| 1993-07-20 | $30.00 | $42.40 | 473,438 | — | — |
| 1993-07-19 | $29.67 | $41.93 | 132,638 | — | — |
| 1993-07-16 | $29.67 | $41.93 | 99,225 | — | — |
| 1993-07-15 | $29.67 | $41.93 | 104,175 | — | — |
| 1993-07-14 | $30.33 | $42.87 | 194,850 | — | — |
| 1993-07-13 | $30.33 | $42.87 | 283,050 | — | — |
| 1993-07-12 | $29.67 | $41.93 | 246,825 | — | — |
| 1993-07-09 | $28.67 | $40.52 | 154,275 | — | — |
| 1993-07-08 | $28.67 | $40.52 | 232,200 | — | — |
| 1993-07-07 | $27.33 | $38.63 | 148,163 | — | — |
| 1993-07-06 | $28.00 | $39.57 | 328,125 | — | — |
| 1993-07-02 | $27.33 | $38.63 | 69,300 | — | — |
| 1993-07-01 | $27.67 | $39.10 | 331,725 | — | — |
| 1993-06-30 | $28.00 | $39.57 | 342,150 | — | — |
| 1993-06-29 | $27.00 | $38.16 | 223,500 | — | — |
| 1993-06-28 | $27.67 | $39.10 | 462,225 | — | — |
| 1993-06-25 | $26.33 | $37.22 | 224,700 | — | — |
| 1993-06-24 | $26.00 | $36.75 | 208,538 | — | — |
| 1993-06-23 | $25.33 | $35.81 | 378,488 | — | — |
| 1993-06-22 | $26.00 | $36.75 | 412,500 | — | — |
| 1993-06-21 | $25.00 | $35.33 | 335,063 | — | — |
| 1993-06-18 | $24.00 | $33.92 | 134,438 | — | — |
| 1993-06-17 | $23.67 | $33.45 | 334,575 | — | — |
| 1993-06-16 | $24.33 | $34.39 | 177,675 | — | — |
| 1993-06-15 | $24.00 | $33.92 | 155,213 | — | — |
| 1993-06-14 | $24.33 | $34.39 | 172,500 | — | — |
| 1993-06-11 | $24.33 | $34.39 | 165,450 | — | — |
| 1993-06-10 | $24.33 | $34.39 | 62,850 | — | — |
| 1993-06-09 | $24.00 | $33.92 | 63,413 | — | — |
| 1993-06-08 | $24.33 | $34.39 | 79,163 | — | — |
| 1993-06-07 | $24.33 | $34.39 | 67,613 | — | — |
| 1993-06-04 | $24.00 | $33.92 | 82,388 | — | — |
| 1993-06-03 | $24.33 | $34.39 | 149,400 | — | — |
| 1993-06-02 | $25.33 | $35.81 | 81,600 | — | — |
| 1993-06-01 | $25.33 | $35.81 | 95,888 | — | — |
| 1993-05-28 | $25.33 | $35.81 | 137,400 | — | — |
| 1993-05-27 | $25.33 | $35.81 | 192,075 | — | — |
| 1993-05-26 | $25.67 | $36.28 | 198,713 | — | — |
| 1993-05-25 | $24.67 | $34.86 | 264,150 | — | — |
| 1993-05-24 | $25.67 | $36.28 | 344,513 | — | — |
| 1993-05-21 | $24.67 | $34.86 | 328,763 | — | — |
| 1993-05-20 | $24.33 | $34.39 | 252,150 | — | — |
| 1993-05-19 | $24.33 | $34.39 | 345,675 | — | — |
| 1993-05-18 | $24.00 | $33.92 | 134,513 | — | — |
| 1993-05-17 | $24.00 | $33.92 | 398,550 | — | — |
| 1993-05-14 | $23.00 | $32.06 | 172,575 | — | — |
| 1993-05-13 | $23.33 | $32.52 | 162,938 | — | — |
| 1993-05-12 | $22.67 | $31.59 | 127,538 | — | — |
| 1993-05-11 | $23.33 | $32.52 | 276,713 | — | — |
| 1993-05-10 | $22.67 | $31.59 | 219,938 | — | — |
| 1993-05-07 | $23.00 | $32.06 | 378,375 | — | — |
| 1993-05-06 | $22.67 | $31.59 | 460,013 | — | — |
| 1993-05-05 | $22.00 | $30.66 | 309,600 | — | — |
| 1993-05-04 | $21.00 | $29.27 | 168,675 | — | — |
| 1993-05-03 | $20.33 | $28.34 | 167,100 | — | — |
| 1993-04-30 | $20.67 | $28.80 | 253,425 | — | — |
| 1993-04-29 | $19.33 | $26.95 | 902,438 | — | — |
| 1993-04-28 | $20.00 | $27.87 | 255,450 | — | — |
| 1993-04-27 | $20.00 | $27.87 | 1,141,688 | — | — |
| 1993-04-26 | $18.67 | $26.02 | 1,193,213 | — | — |
| 1993-04-23 | $19.67 | $27.41 | 453,150 | — | — |
| 1993-04-22 | $20.67 | $28.80 | 336,638 | — | — |
| 1993-04-21 | $22.00 | $30.66 | 390,300 | — | — |
| 1993-04-20 | $21.33 | $29.73 | 284,175 | — | — |
| 1993-04-19 | $21.00 | $29.27 | 184,613 | — | — |
| 1993-04-16 | $20.67 | $28.80 | 880,125 | — | — |
| 1993-04-15 | $21.00 | $29.27 | 1,561,613 | — | — |
| 1993-04-14 | $19.00 | $26.48 | 799,875 | — | — |
| 1993-04-13 | $22.00 | $30.66 | 677,813 | — | — |
| 1993-04-12 | $20.67 | $28.80 | 540,600 | — | — |
| 1993-04-08 | $21.33 | $29.73 | 472,163 | — | — |
| 1993-04-07 | $23.33 | $32.52 | 282,975 | — | — |
| 1993-04-06 | $23.67 | $32.98 | 213,338 | — | — |
| 1993-04-05 | $23.00 | $32.06 | 119,250 | — | — |
| 1993-04-02 | $22.67 | $31.59 | 350,025 | — | — |
| 1993-04-01 | $23.33 | $32.52 | 695,925 | — | — |
| 1993-03-31 | $24.33 | $33.91 | 423,713 | — | — |
| 1993-03-30 | $24.33 | $33.91 | 551,363 | — | — |
| 1993-03-29 | $23.67 | $32.98 | 291,300 | — | — |
| 1993-03-26 | $23.67 | $32.98 | 611,175 | — | — |
| 1993-03-25 | $23.67 | $32.98 | 1,262,700 | — | — |
| 1993-03-24 | $24.00 | $33.45 | 328,650 | — | — |
| 1993-03-23 | $24.67 | $34.38 | 168,075 | — | — |
| 1993-03-22 | $25.00 | $34.84 | 174,938 | — | — |
| 1993-03-19 | $25.33 | $35.31 | 377,400 | — | — |
| 1993-03-18 | $25.33 | $35.31 | 199,350 | — | — |
| 1993-03-17 | $25.67 | $35.77 | 121,913 | — | — |
| 1993-03-16 | $26.00 | $36.24 | 455,850 | — | — |
| 1993-03-15 | $25.67 | $35.77 | 114,975 | — | — |
| 1993-03-12 | $25.67 | $35.77 | 272,250 | — | — |
| 1993-03-11 | $26.00 | $36.24 | 608,100 | — | — |
| 1993-03-10 | $25.00 | $34.84 | 172,575 | — | — |
| 1993-03-09 | $25.00 | $34.84 | 138,188 | — | — |
| 1993-03-08 | $25.33 | $35.31 | 157,725 | — | — |
| 1993-03-05 | $25.67 | $35.77 | 147,863 | — | — |
| 1993-03-04 | $25.67 | $35.77 | 158,550 | — | — |
| 1993-03-03 | $25.67 | $35.77 | 228,075 | — | — |
| 1993-03-02 | $25.67 | $35.77 | 317,475 | — | — |
| 1993-03-01 | $25.67 | $35.77 | 222,525 | — | — |
| 1993-02-26 | $25.33 | $35.31 | 359,850 | — | — |
| 1993-02-25 | $25.00 | $34.84 | 161,363 | — | — |
| 1993-02-24 | $25.33 | $35.31 | 448,050 | — | — |
| 1993-02-23 | $25.33 | $35.31 | 163,838 | — | — |
| 1993-02-22 | $25.00 | $34.84 | 408,750 | — | — |
| 1993-02-19 | $26.33 | $36.70 | 293,063 | — | — |
| 1993-02-18 | $26.33 | $36.70 | 222,675 | — | — |
| 1993-02-17 | $27.00 | $37.63 | 475,500 | — | — |
| 1993-02-16 | $27.67 | $38.56 | 518,888 | — | — |
| 1993-02-12 | $28.33 | $39.49 | 198,150 | — | — |
| 1993-02-11 | $28.33 | $39.04 | 266,663 | — | — |
| 1993-02-10 | $29.00 | $39.96 | 171,525 | — | — |
| 1993-02-09 | $28.00 | $38.58 | 154,988 | — | — |
| 1993-02-08 | $28.67 | $39.50 | 231,188 | — | — |
| 1993-02-05 | $28.33 | $39.04 | 323,400 | — | — |
| 1993-02-04 | $28.67 | $39.50 | 241,088 | — | — |
| 1993-02-03 | $28.67 | $39.50 | 304,763 | — | — |
| 1993-02-02 | $28.33 | $39.04 | 240,525 | — | — |
| 1993-02-01 | $28.33 | $39.04 | 342,938 | — | — |
| 1993-01-29 | $28.00 | $38.58 | 175,763 | — | — |
| 1993-01-28 | $28.00 | $38.58 | 270,900 | — | — |
| 1993-01-27 | $27.67 | $38.12 | 452,363 | — | — |
| 1993-01-26 | $28.00 | $38.58 | 291,788 | — | — |
| 1993-01-25 | $28.33 | $39.04 | 281,288 | — | — |
| 1993-01-22 | $28.00 | $38.58 | 173,850 | — | — |
| 1993-01-21 | $28.67 | $39.50 | 201,713 | — | — |
| 1993-01-20 | $28.00 | $38.58 | 169,575 | — | — |
| 1993-01-19 | $28.00 | $38.58 | 207,413 | — | — |
| 1993-01-18 | $28.00 | $38.58 | 186,413 | — | — |
| 1993-01-15 | $28.33 | $39.04 | 344,850 | — | — |
| 1993-01-14 | $28.33 | $39.04 | 402,638 | — | — |
| 1993-01-13 | $27.33 | $37.66 | 491,025 | — | — |
| 1993-01-12 | $27.33 | $37.66 | 425,700 | — | — |
| 1993-01-11 | $26.67 | $36.75 | 478,088 | — | — |
| 1993-01-08 | $26.33 | $36.29 | 2,716,313 | — | — |
| 1993-01-07 | $31.00 | $42.72 | 523,725 | — | — |
| 1993-01-06 | $32.67 | $45.01 | 301,500 | — | — |
| 1993-01-05 | $33.33 | $45.93 | 252,038 | — | — |
| 1993-01-04 | $33.33 | $45.93 | 134,213 | — | — |