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 | $32.00 | $32.66 | 12,200 | — | — |
| 1993-12-30 | $32.00 | $32.66 | 4,700 | — | — |
| 1993-12-29 | $31.88 | $32.53 | 8,700 | — | — |
| 1993-12-28 | $31.25 | $31.89 | 3,500 | — | — |
| 1993-12-27 | $30.63 | $31.26 | 1,000 | — | — |
| 1993-12-23 | $31.75 | $32.40 | 3,300 | — | — |
| 1993-12-22 | $31.50 | $32.01 | 6,700 | — | — |
| 1993-12-21 | $31.50 | $32.01 | 5,700 | — | — |
| 1993-12-20 | $31.63 | $32.14 | 6,000 | — | — |
| 1993-12-17 | $32.63 | $33.15 | 7,800 | — | — |
| 1993-12-16 | $32.13 | $32.65 | 9,500 | — | — |
| 1993-12-15 | $32.25 | $32.77 | 16,400 | — | — |
| 1993-12-14 | $32.13 | $32.65 | 11,200 | — | — |
| 1993-12-13 | $32.63 | $33.15 | 5,700 | — | — |
| 1993-12-10 | $32.38 | $32.90 | 1,700 | — | — |
| 1993-12-09 | $32.50 | $33.03 | 4,400 | — | — |
| 1993-12-08 | $31.63 | $32.14 | 26,900 | — | — |
| 1993-12-07 | $32.50 | $33.03 | 65,900 | — | — |
| 1993-12-06 | $31.25 | $31.76 | 7,200 | — | — |
| 1993-12-03 | $31.88 | $32.39 | 7,700 | — | — |
| 1993-12-02 | $31.88 | $32.39 | 15,000 | — | — |
| 1993-12-01 | $31.75 | $32.26 | 61,800 | — | — |
| 1993-11-30 | $29.88 | $30.36 | 13,600 | — | — |
| 1993-11-29 | $28.00 | $28.45 | 14,300 | — | — |
| 1993-11-26 | $30.38 | $30.87 | 11,300 | — | — |
| 1993-11-24 | $32.25 | $32.77 | 14,800 | — | — |
| 1993-11-23 | $32.75 | $33.28 | 18,000 | — | — |
| 1993-11-22 | $32.50 | $33.03 | 60,300 | — | — |
| 1993-11-19 | $33.25 | $33.79 | 32,800 | — | — |
| 1993-11-18 | $33.63 | $34.17 | 8,800 | — | — |
| 1993-11-17 | $33.25 | $33.79 | 11,500 | — | — |
| 1993-11-16 | $33.88 | $34.42 | 23,500 | — | — |
| 1993-11-15 | $33.38 | $33.92 | 6,000 | — | — |
| 1993-11-12 | $34.00 | $34.55 | 15,500 | — | — |
| 1993-11-11 | $33.38 | $33.92 | 10,100 | — | — |
| 1993-11-10 | $33.63 | $34.17 | 14,300 | — | — |
| 1993-11-09 | $33.25 | $33.79 | 10,700 | — | — |
| 1993-11-08 | $33.88 | $34.42 | 5,700 | — | — |
| 1993-11-05 | $33.75 | $34.30 | 23,600 | — | — |
| 1993-11-04 | $34.13 | $34.68 | 55,700 | — | — |
| 1993-11-03 | $34.63 | $35.19 | 5,100 | — | — |
| 1993-11-02 | $34.75 | $35.31 | 7,300 | — | — |
| 1993-11-01 | $34.88 | $35.44 | 7,400 | — | — |
| 1993-10-29 | $34.38 | $34.93 | 600 | — | — |
| 1993-10-28 | $33.88 | $34.42 | 35,400 | — | — |
| 1993-10-27 | $33.88 | $34.42 | 4,300 | — | — |
| 1993-10-26 | $34.13 | $34.68 | 1,700 | — | — |
| 1993-10-25 | $34.50 | $35.06 | 4,200 | — | — |
| 1993-10-22 | $34.13 | $34.68 | 3,800 | — | — |
| 1993-10-21 | $33.38 | $33.92 | 11,700 | — | — |
| 1993-10-20 | $33.38 | $33.92 | 3,700 | — | — |
| 1993-10-19 | $33.25 | $33.79 | 25,100 | — | — |
| 1993-10-18 | $33.25 | $33.79 | 2,600 | — | — |
| 1993-10-15 | $33.38 | $33.92 | 10,200 | — | — |
| 1993-10-14 | $32.88 | $33.41 | 3,900 | — | — |
| 1993-10-13 | $33.13 | $33.66 | 2,600 | — | — |
| 1993-10-12 | $33.25 | $33.79 | 3,300 | — | — |
| 1993-10-11 | $33.25 | $33.79 | 8,400 | — | — |
| 1993-10-08 | $33.38 | $33.92 | 7,600 | — | — |
| 1993-10-07 | $33.38 | $33.92 | 23,600 | — | — |
| 1993-10-06 | $33.25 | $33.79 | 18,500 | — | — |
| 1993-10-05 | $32.88 | $33.41 | 6,200 | — | — |
| 1993-10-04 | $32.13 | $32.65 | 5,600 | — | — |
| 1993-10-01 | $32.00 | $32.52 | 3,000 | — | — |
| 1993-09-30 | $32.38 | $32.90 | 23,200 | — | — |
| 1993-09-29 | $31.88 | $32.39 | 3,700 | — | — |
| 1993-09-28 | $31.75 | $32.26 | 39,100 | — | — |
| 1993-09-27 | $31.25 | $31.76 | 1,900 | — | — |
| 1993-09-24 | $31.75 | $32.26 | 20,200 | — | — |
| 1993-09-23 | $30.75 | $31.25 | 4,800 | — | — |
| 1993-09-22 | $30.75 | $31.25 | 6,300 | — | — |
| 1993-09-21 | $31.00 | $31.50 | 14,700 | — | — |
| 1993-09-20 | $31.75 | $32.26 | 4,200 | — | — |
| 1993-09-17 | $31.88 | $32.39 | 2,100 | — | — |
| 1993-09-16 | $31.75 | $32.26 | 5,400 | — | — |
| 1993-09-15 | $32.00 | $32.52 | 7,300 | — | — |
| 1993-09-14 | $32.25 | $32.77 | 16,400 | — | — |
| 1993-09-13 | $32.13 | $32.65 | 2,000 | — | — |
| 1993-09-10 | $32.25 | $32.77 | 21,800 | — | — |
| 1993-09-09 | $32.13 | $32.65 | 17,100 | — | — |
| 1993-09-08 | $32.00 | $32.52 | 74,300 | — | — |
| 1993-09-07 | $32.50 | $33.03 | 85,300 | — | — |
| 1993-09-03 | $32.13 | $32.65 | 11,900 | — | — |
| 1993-09-02 | $31.75 | $32.26 | 8,300 | — | — |
| 1993-09-01 | $31.75 | $32.26 | 22,100 | — | — |
| 1993-08-31 | $32.00 | $32.52 | 22,600 | — | — |
| 1993-08-30 | $31.63 | $32.14 | 20,200 | — | — |
| 1993-08-27 | $31.50 | $32.01 | 109,500 | — | — |
| 1993-08-26 | $31.38 | $31.88 | 10,000 | — | — |
| 1993-08-25 | $31.38 | $31.88 | 13,500 | — | — |
| 1993-08-24 | $31.25 | $31.76 | 15,000 | — | — |
| 1993-08-23 | $31.50 | $32.01 | 42,000 | — | — |
| 1993-08-20 | $31.00 | $31.50 | 54,700 | — | — |
| 1993-08-19 | $30.63 | $31.12 | 69,900 | — | — |
| 1993-08-18 | $32.00 | $32.52 | 34,000 | — | — |
| 1993-08-17 | $32.25 | $32.77 | 9,200 | — | — |
| 1993-08-16 | $32.38 | $32.90 | 13,300 | — | — |
| 1993-08-13 | $31.38 | $31.88 | 11,600 | — | — |
| 1993-08-12 | $31.25 | $31.76 | 1,400 | — | — |
| 1993-08-11 | $32.00 | $32.52 | 20,700 | — | — |
| 1993-08-10 | $31.63 | $32.14 | 7,600 | — | — |
| 1993-08-09 | $31.50 | $32.01 | 4,800 | — | — |
| 1993-08-06 | $31.63 | $32.14 | 1,800 | — | — |
| 1993-08-05 | $31.63 | $32.14 | 7,800 | — | — |
| 1993-08-04 | $31.75 | $32.26 | 5,100 | — | — |
| 1993-08-03 | $31.25 | $31.76 | 4,300 | — | — |
| 1993-08-02 | $31.25 | $31.76 | 19,500 | — | — |
| 1993-07-30 | $31.25 | $31.76 | 3,600 | — | — |
| 1993-07-29 | $30.88 | $31.38 | 3,300 | — | — |
| 1993-07-28 | $30.63 | $31.12 | 3,600 | — | — |
| 1993-07-27 | $30.25 | $30.74 | 3,600 | — | — |
| 1993-07-26 | $30.00 | $30.49 | 4,500 | — | — |
| 1993-07-23 | $30.13 | $30.61 | 4,900 | — | — |
| 1993-07-22 | $30.25 | $30.74 | 5,100 | — | — |
| 1993-07-21 | $29.75 | $30.23 | 3,100 | — | — |
| 1993-07-20 | $29.50 | $29.98 | 1,800 | — | — |
| 1993-07-19 | $29.63 | $30.10 | 13,800 | — | — |
| 1993-07-16 | $29.88 | $30.36 | 11,800 | — | — |
| 1993-07-15 | $29.50 | $29.98 | 8,400 | — | — |
| 1993-07-14 | $29.38 | $29.85 | 2,000 | — | — |
| 1993-07-13 | $29.25 | $29.72 | 40,400 | — | — |
| 1993-07-12 | $28.63 | $29.09 | 4,200 | — | — |
| 1993-07-09 | $28.38 | $28.83 | 3,500 | — | — |
| 1993-07-08 | $28.25 | $28.71 | 5,800 | — | — |
| 1993-07-07 | $28.38 | $28.83 | 3,700 | — | — |
| 1993-07-06 | $28.63 | $29.09 | 16,200 | — | — |
| 1993-07-02 | $28.38 | $28.83 | 15,300 | — | — |
| 1993-07-01 | $29.38 | $29.85 | 14,400 | — | — |
| 1993-06-30 | $28.75 | $29.22 | 7,200 | — | — |
| 1993-06-29 | $28.38 | $28.83 | 23,600 | — | — |
| 1993-06-28 | $29.25 | $29.72 | 4,100 | — | — |
| 1993-06-25 | $28.63 | $29.09 | 7,900 | — | — |
| 1993-06-24 | $28.13 | $28.58 | 800 | — | — |
| 1993-06-23 | $27.88 | $28.33 | 10,400 | — | — |
| 1993-06-22 | $27.75 | $28.05 | 29,800 | — | — |
| 1993-06-21 | $27.13 | $27.42 | 18,800 | — | — |
| 1993-06-18 | $28.63 | $28.93 | 50,700 | — | — |
| 1993-06-17 | $29.75 | $30.07 | 107,200 | — | — |
| 1993-06-16 | $29.63 | $29.94 | 24,100 | — | — |
| 1993-06-15 | $29.75 | $30.07 | 118,100 | — | — |
| 1993-06-14 | $31.25 | $31.59 | 15,000 | — | — |
| 1993-06-11 | $31.13 | $31.46 | 7,900 | — | — |
| 1993-06-10 | $31.00 | $31.33 | 5,200 | — | — |
| 1993-06-09 | $31.00 | $31.33 | 1,800 | — | — |
| 1993-06-08 | $31.00 | $31.33 | 5,800 | — | — |
| 1993-06-07 | $31.38 | $31.71 | 4,100 | — | — |
| 1993-06-04 | $31.50 | $31.84 | 22,300 | — | — |
| 1993-06-03 | $31.63 | $31.96 | 53,500 | — | — |
| 1993-06-02 | $30.38 | $30.70 | 76,300 | — | — |
| 1993-06-01 | $30.38 | $30.70 | 3,700 | — | — |
| 1993-05-28 | $30.50 | $30.83 | 5,200 | — | — |
| 1993-05-27 | $31.00 | $31.33 | 9,100 | — | — |
| 1993-05-26 | $31.88 | $32.22 | 12,100 | — | — |
| 1993-05-25 | $31.13 | $31.46 | 20,600 | — | — |
| 1993-05-24 | $30.88 | $31.21 | 6,200 | — | — |
| 1993-05-21 | $30.75 | $31.08 | 8,000 | — | — |
| 1993-05-20 | $30.50 | $30.83 | 12,700 | — | — |
| 1993-05-19 | $30.00 | $30.32 | 21,300 | — | — |
| 1993-05-18 | $29.88 | $30.20 | 9,100 | — | — |
| 1993-05-17 | $30.50 | $30.83 | 18,100 | — | — |
| 1993-05-14 | $30.38 | $30.70 | 4,300 | — | — |
| 1993-05-13 | $30.75 | $31.08 | 13,000 | — | — |
| 1993-05-12 | $30.13 | $30.45 | 13,300 | — | — |
| 1993-05-11 | $30.75 | $31.08 | 44,400 | — | — |
| 1993-05-10 | $31.13 | $31.46 | 7,500 | — | — |
| 1993-05-07 | $31.38 | $31.71 | 19,100 | — | — |
| 1993-05-06 | $31.38 | $31.71 | 8,200 | — | — |
| 1993-05-05 | $31.63 | $31.96 | 9,600 | — | — |
| 1993-05-04 | $31.63 | $31.96 | 40,500 | — | — |
| 1993-05-03 | $31.63 | $31.96 | 13,600 | — | — |
| 1993-04-30 | $31.63 | $31.96 | 32,300 | — | — |
| 1993-04-29 | $30.63 | $30.95 | 11,900 | — | — |
| 1993-04-28 | $30.63 | $30.95 | 19,000 | — | — |
| 1993-04-27 | $30.13 | $30.45 | 46,900 | — | — |
| 1993-04-26 | $29.63 | $29.94 | 31,600 | — | — |
| 1993-04-23 | $29.38 | $29.69 | 9,700 | — | — |
| 1993-04-22 | $29.38 | $29.69 | 27,000 | — | — |
| 1993-04-21 | $29.50 | $29.82 | 27,900 | — | — |
| 1993-04-20 | $29.63 | $29.94 | 125,400 | — | — |
| 1993-04-19 | $30.13 | $30.45 | 34,000 | — | — |
| 1993-04-16 | $29.88 | $30.20 | 36,100 | — | — |
| 1993-04-15 | $30.00 | $30.32 | 30,100 | — | — |
| 1993-04-14 | $30.00 | $30.32 | 64,200 | — | — |
| 1993-04-13 | $30.63 | $30.95 | 37,800 | — | — |
| 1993-04-12 | $29.88 | $30.20 | 67,900 | — | — |
| 1993-04-08 | $30.25 | $30.57 | 35,100 | — | — |
| 1993-04-07 | $29.50 | $29.82 | 114,500 | — | — |
| 1993-04-06 | $27.25 | $27.54 | 25,000 | — | — |
| 1993-04-05 | $27.13 | $27.42 | 11,500 | — | — |
| 1993-04-02 | $26.88 | $27.16 | 83,700 | — | — |
| 1993-04-01 | $26.88 | $27.16 | 8,300 | — | — |
| 1993-03-31 | $26.38 | $26.66 | 104,500 | — | — |
| 1993-03-30 | $26.00 | $26.28 | 26,200 | — | — |
| 1993-03-29 | $25.88 | $26.15 | 20,600 | — | — |
| 1993-03-26 | $25.00 | $25.27 | 19,300 | — | — |
| 1993-03-25 | $24.75 | $25.02 | 6,000 | — | — |
| 1993-03-24 | $24.75 | $25.02 | 10,800 | — | — |
| 1993-03-23 | $24.75 | $25.02 | 27,300 | — | — |
| 1993-03-22 | $24.63 | $24.89 | 24,500 | — | — |
| 1993-03-19 | $24.88 | $25.14 | 35,900 | — | — |
| 1993-03-18 | $24.88 | $25.14 | 59,000 | — | — |
| 1993-03-17 | $23.88 | $24.13 | 58,400 | — | — |
| 1993-03-16 | $23.25 | $23.50 | 8,300 | — | — |
| 1993-03-15 | $23.00 | $23.25 | 3,300 | — | — |
| 1993-03-12 | $23.13 | $23.37 | 6,000 | — | — |
| 1993-03-11 | $23.50 | $23.75 | 20,600 | — | — |
| 1993-03-10 | $23.25 | $23.50 | 52,500 | — | — |
| 1993-03-09 | $22.75 | $22.99 | 12,500 | — | — |
| 1993-03-08 | $23.00 | $23.25 | 16,800 | — | — |
| 1993-03-05 | $22.38 | $22.62 | 12,400 | — | — |
| 1993-03-04 | $22.63 | $22.87 | 4,200 | — | — |
| 1993-03-03 | $22.88 | $23.12 | 7,600 | — | — |
| 1993-03-02 | $23.00 | $23.25 | 17,100 | — | — |
| 1993-03-01 | $23.00 | $23.25 | 12,300 | — | — |
| 1993-02-26 | $22.88 | $23.12 | 9,200 | — | — |
| 1993-02-25 | $22.50 | $22.74 | 22,100 | — | — |
| 1993-02-24 | $22.50 | $22.74 | 22,800 | — | — |
| 1993-02-23 | $22.63 | $22.87 | 45,500 | — | — |
| 1993-02-22 | $22.88 | $23.12 | 13,800 | — | — |
| 1993-02-19 | $23.13 | $23.37 | 11,100 | — | — |
| 1993-02-18 | $22.63 | $22.87 | 221,500 | — | — |
| 1993-02-17 | $23.00 | $23.25 | 332,100 | — | — |
| 1993-02-16 | $22.25 | $22.49 | 30,100 | — | — |
| 1993-02-12 | $23.25 | $23.50 | 96,800 | — | — |
| 1993-02-11 | $23.63 | $23.88 | 39,800 | — | — |
| 1993-02-10 | $23.38 | $23.63 | 12,300 | — | — |
| 1993-02-09 | $23.50 | $23.75 | 12,300 | — | — |
| 1993-02-08 | $23.13 | $23.37 | 40,900 | — | — |
| 1993-02-05 | $23.00 | $23.25 | 30,400 | — | — |
| 1993-02-04 | $22.88 | $23.12 | 47,000 | — | — |
| 1993-02-03 | $23.00 | $23.25 | 62,800 | — | — |
| 1993-02-02 | $22.13 | $22.36 | 3,800 | — | — |
| 1993-02-01 | $22.38 | $22.62 | 27,700 | — | — |
| 1993-01-29 | $22.50 | $22.74 | 10,700 | — | — |
| 1993-01-28 | $22.25 | $22.49 | 16,700 | — | — |
| 1993-01-27 | $21.75 | $21.98 | 10,700 | — | — |
| 1993-01-26 | $21.63 | $21.86 | 13,600 | — | — |
| 1993-01-25 | $22.00 | $22.24 | 7,000 | — | — |
| 1993-01-22 | $22.13 | $22.36 | 16,300 | — | — |
| 1993-01-21 | $22.38 | $22.62 | 8,500 | — | — |
| 1993-01-20 | $22.63 | $22.87 | 10,100 | — | — |
| 1993-01-19 | $22.63 | $22.87 | 10,700 | — | — |
| 1993-01-18 | $22.50 | $22.74 | 3,900 | — | — |
| 1993-01-15 | $22.25 | $22.49 | 8,500 | — | — |
| 1993-01-14 | $22.38 | $22.62 | 11,800 | — | — |
| 1993-01-13 | $22.13 | $22.36 | 26,000 | — | — |
| 1993-01-12 | $23.00 | $23.25 | 4,200 | — | — |
| 1993-01-11 | $22.75 | $22.99 | 2,600 | — | — |
| 1993-01-08 | $22.75 | $22.99 | 16,400 | — | — |
| 1993-01-07 | $23.13 | $23.37 | 125,700 | — | — |
| 1993-01-06 | $23.00 | $23.25 | 32,500 | — | — |
| 1993-01-05 | $23.13 | $23.37 | 3,900 | — | — |
| 1993-01-04 | $23.38 | $23.63 | 2,300 | — | — |