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 | $80.63 | $85.77 | 44,633 | — | — |
| 1993-12-30 | $80.25 | $85.37 | 12,533 | — | — |
| 1993-12-29 | $80.63 | $85.77 | 23,633 | — | — |
| 1993-12-28 | $79.88 | $84.97 | 67,300 | — | — |
| 1993-12-27 | $77.63 | $82.58 | 33,900 | — | — |
| 1993-12-23 | $77.63 | $82.58 | 18,700 | — | — |
| 1993-12-22 | $77.63 | $82.58 | 64,233 | — | — |
| 1993-12-21 | $77.63 | $82.58 | 24,733 | — | — |
| 1993-12-20 | $79.13 | $84.17 | 27,000 | — | — |
| 1993-12-17 | $79.50 | $84.57 | 50,633 | — | — |
| 1993-12-16 | $78.38 | $83.37 | 26,833 | — | — |
| 1993-12-15 | $80.25 | $85.37 | 65,800 | — | — |
| 1993-12-14 | $82.13 | $87.36 | 33,567 | — | — |
| 1993-12-13 | $81.75 | $86.97 | 44,500 | — | — |
| 1993-12-10 | $81.00 | $86.17 | 120,800 | — | — |
| 1993-12-09 | $79.50 | $84.57 | 80,200 | — | — |
| 1993-12-08 | $79.50 | $84.57 | 16,100 | — | — |
| 1993-12-07 | $80.25 | $85.37 | 33,133 | — | — |
| 1993-12-06 | $81.38 | $86.57 | 14,200 | — | — |
| 1993-12-03 | $81.75 | $86.97 | 115,933 | — | — |
| 1993-12-02 | $81.75 | $86.97 | 149,467 | — | — |
| 1993-12-01 | $78.38 | $83.37 | 187,467 | — | — |
| 1993-11-30 | $74.63 | $79.39 | 90,667 | — | — |
| 1993-11-29 | $72.75 | $77.39 | 16,867 | — | — |
| 1993-11-26 | $73.50 | $78.19 | 6,033 | — | — |
| 1993-11-24 | $73.50 | $78.19 | 13,133 | — | — |
| 1993-11-23 | $73.88 | $78.59 | 36,933 | — | — |
| 1993-11-22 | $75.00 | $79.78 | 22,700 | — | — |
| 1993-11-19 | $76.50 | $81.38 | 17,100 | — | — |
| 1993-11-18 | $76.13 | $80.98 | 61,400 | — | — |
| 1993-11-17 | $76.50 | $81.38 | 16,233 | — | — |
| 1993-11-16 | $76.50 | $81.38 | 38,867 | — | — |
| 1993-11-15 | $77.25 | $82.18 | 35,467 | — | — |
| 1993-11-12 | $78.00 | $82.98 | 133,200 | — | — |
| 1993-11-11 | $75.75 | $80.58 | 99,200 | — | — |
| 1993-11-10 | $78.00 | $82.98 | 23,433 | — | — |
| 1993-11-09 | $76.50 | $81.38 | 61,767 | — | — |
| 1993-11-08 | $78.00 | $82.98 | 68,500 | — | — |
| 1993-11-05 | $75.75 | $80.58 | 35,933 | — | — |
| 1993-11-04 | $75.38 | $80.18 | 73,633 | — | — |
| 1993-11-03 | $76.50 | $81.38 | 21,400 | — | — |
| 1993-11-02 | $76.50 | $81.38 | 136,833 | — | — |
| 1993-11-01 | $74.25 | $78.99 | 43,033 | — | — |
| 1993-10-29 | $75.38 | $80.18 | 47,467 | — | — |
| 1993-10-28 | $77.63 | $82.13 | 63,133 | — | — |
| 1993-10-27 | $78.00 | $82.53 | 186,000 | — | — |
| 1993-10-26 | $75.00 | $79.35 | 100,200 | — | — |
| 1993-10-25 | $74.25 | $78.56 | 168,200 | — | — |
| 1993-10-22 | $73.50 | $77.77 | 152,200 | — | — |
| 1993-10-21 | $73.13 | $77.37 | 174,800 | — | — |
| 1993-10-20 | $69.38 | $73.40 | 93,667 | — | — |
| 1993-10-19 | $71.25 | $75.39 | 76,500 | — | — |
| 1993-10-18 | $70.88 | $74.99 | 69,467 | — | — |
| 1993-10-15 | $71.63 | $75.78 | 113,633 | — | — |
| 1993-10-14 | $69.00 | $73.00 | 159,633 | — | — |
| 1993-10-13 | $69.75 | $73.80 | 146,667 | — | — |
| 1993-10-12 | $65.25 | $69.04 | 170,600 | — | — |
| 1993-10-11 | $64.13 | $67.85 | 117,333 | — | — |
| 1993-10-08 | $64.50 | $68.24 | 90,967 | — | — |
| 1993-10-07 | $64.88 | $68.64 | 79,533 | — | — |
| 1993-10-06 | $68.63 | $72.61 | 61,867 | — | — |
| 1993-10-05 | $69.75 | $73.80 | 57,233 | — | — |
| 1993-10-04 | $69.75 | $73.80 | 47,933 | — | — |
| 1993-10-01 | $67.88 | $71.81 | 39,267 | — | — |
| 1993-09-30 | $67.13 | $71.02 | 83,900 | — | — |
| 1993-09-29 | $66.75 | $70.62 | 31,000 | — | — |
| 1993-09-28 | $67.50 | $71.42 | 43,133 | — | — |
| 1993-09-27 | $66.00 | $69.83 | 57,667 | — | — |
| 1993-09-24 | $63.38 | $67.05 | 150,100 | — | — |
| 1993-09-23 | $65.63 | $69.43 | 919,267 | — | — |
| 1993-09-22 | $63.00 | $66.66 | 98,700 | — | — |
| 1993-09-21 | $63.75 | $67.45 | 160,900 | — | — |
| 1993-09-20 | $65.63 | $69.43 | 211,067 | — | — |
| 1993-09-17 | $68.63 | $72.61 | 98,700 | — | — |
| 1993-09-16 | $68.25 | $72.21 | 253,267 | — | — |
| 1993-09-15 | $66.00 | $69.83 | 290,567 | — | — |
| 1993-09-14 | $68.25 | $72.21 | 202,533 | — | — |
| 1993-09-13 | $71.25 | $75.39 | 142,200 | — | — |
| 1993-09-10 | $74.25 | $78.56 | 360,467 | — | — |
| 1993-09-09 | $76.13 | $80.54 | 154,633 | — | — |
| 1993-09-08 | $78.38 | $82.92 | 154,667 | — | — |
| 1993-09-07 | $81.38 | $86.10 | 57,900 | — | — |
| 1993-09-03 | $87.00 | $92.05 | 47,467 | — | — |
| 1993-09-02 | $85.88 | $90.86 | 24,367 | — | — |
| 1993-09-01 | $85.88 | $90.86 | 81,067 | — | — |
| 1993-08-31 | $85.50 | $90.46 | 23,633 | — | — |
| 1993-08-30 | $86.25 | $91.26 | 25,567 | — | — |
| 1993-08-27 | $86.25 | $91.26 | 52,900 | — | — |
| 1993-08-26 | $83.25 | $88.08 | 41,667 | — | — |
| 1993-08-25 | $85.88 | $90.86 | 55,433 | — | — |
| 1993-08-24 | $85.88 | $90.86 | 34,200 | — | — |
| 1993-08-23 | $86.25 | $91.26 | 34,333 | — | — |
| 1993-08-20 | $85.88 | $90.86 | 57,400 | — | — |
| 1993-08-19 | $84.38 | $89.27 | 78,067 | — | — |
| 1993-08-18 | $81.00 | $85.70 | 40,167 | — | — |
| 1993-08-17 | $79.50 | $84.11 | 102,900 | — | — |
| 1993-08-16 | $75.00 | $79.35 | 43,600 | — | — |
| 1993-08-13 | $76.13 | $80.54 | 106,767 | — | — |
| 1993-08-12 | $76.88 | $81.34 | 139,433 | — | — |
| 1993-08-11 | $75.75 | $80.15 | 140,367 | — | — |
| 1993-08-10 | $79.50 | $84.11 | 199,267 | — | — |
| 1993-08-09 | $79.88 | $84.51 | 53,400 | — | — |
| 1993-08-06 | $82.50 | $87.29 | 50,233 | — | — |
| 1993-08-05 | $83.25 | $88.08 | 44,767 | — | — |
| 1993-08-04 | $87.75 | $92.84 | 62,033 | — | — |
| 1993-08-03 | $85.88 | $90.86 | 54,233 | — | — |
| 1993-08-02 | $85.88 | $90.86 | 94,700 | — | — |
| 1993-07-30 | $83.25 | $88.08 | 147,700 | — | — |
| 1993-07-29 | $81.75 | $86.49 | 131,533 | — | — |
| 1993-07-28 | $81.00 | $85.70 | 104,333 | — | — |
| 1993-07-27 | $79.50 | $84.11 | 245,000 | — | — |
| 1993-07-26 | $75.75 | $80.15 | 132,900 | — | — |
| 1993-07-23 | $75.38 | $79.31 | 137,800 | — | — |
| 1993-07-22 | $75.38 | $79.31 | 362,000 | — | — |
| 1993-07-21 | $77.25 | $81.28 | 822,933 | — | — |
| 1993-07-20 | $89.63 | $94.30 | 122,800 | — | — |
| 1993-07-19 | $93.38 | $98.24 | 10,867 | — | — |
| 1993-07-16 | $96.00 | $101.01 | 115,667 | — | — |
| 1993-07-15 | $97.13 | $102.19 | 55,867 | — | — |
| 1993-07-14 | $97.50 | $102.58 | 54,667 | — | — |
| 1993-07-13 | $97.50 | $102.58 | 36,600 | — | — |
| 1993-07-12 | $97.50 | $102.58 | 59,633 | — | — |
| 1993-07-09 | $96.75 | $101.79 | 39,833 | — | — |
| 1993-07-08 | $96.38 | $101.40 | 54,367 | — | — |
| 1993-07-07 | $97.50 | $102.58 | 33,900 | — | — |
| 1993-07-06 | $99.00 | $104.16 | 196,267 | — | — |
| 1993-07-02 | $95.63 | $100.61 | 122,333 | — | — |
| 1993-07-01 | $95.25 | $100.22 | 83,533 | — | — |
| 1993-06-30 | $100.88 | $106.14 | 24,233 | — | — |
| 1993-06-29 | $101.25 | $106.53 | 35,333 | — | — |
| 1993-06-28 | $101.63 | $106.92 | 54,900 | — | — |
| 1993-06-25 | $102.00 | $107.32 | 18,933 | — | — |
| 1993-06-24 | $102.00 | $107.32 | 57,933 | — | — |
| 1993-06-23 | $103.88 | $109.29 | 46,133 | — | — |
| 1993-06-22 | $106.50 | $112.05 | 38,033 | — | — |
| 1993-06-21 | $106.13 | $111.66 | 8,200 | — | — |
| 1993-06-18 | $107.63 | $113.24 | 10,400 | — | — |
| 1993-06-17 | $107.63 | $113.24 | 23,367 | — | — |
| 1993-06-16 | $109.50 | $115.21 | 9,867 | — | — |
| 1993-06-15 | $109.88 | $115.60 | 32,367 | — | — |
| 1993-06-14 | $109.50 | $115.21 | 30,067 | — | — |
| 1993-06-11 | $108.38 | $114.03 | 26,633 | — | — |
| 1993-06-10 | $109.88 | $115.60 | 101,067 | — | — |
| 1993-06-09 | $111.00 | $116.79 | 51,633 | — | — |
| 1993-06-08 | $112.50 | $118.37 | 59,033 | — | — |
| 1993-06-07 | $114.38 | $120.34 | 16,767 | — | — |
| 1993-06-04 | $114.38 | $120.34 | 39,333 | — | — |
| 1993-06-03 | $114.00 | $119.94 | 49,900 | — | — |
| 1993-06-02 | $112.50 | $118.37 | 33,267 | — | — |
| 1993-06-01 | $112.50 | $118.37 | 24,433 | — | — |
| 1993-05-28 | $111.00 | $116.79 | 60,000 | — | — |
| 1993-05-27 | $112.13 | $117.97 | 16,033 | — | — |
| 1993-05-26 | $112.13 | $117.97 | 58,300 | — | — |
| 1993-05-25 | $111.75 | $117.58 | 20,167 | — | — |
| 1993-05-24 | $107.63 | $113.24 | 12,633 | — | — |
| 1993-05-21 | $106.50 | $112.05 | 17,667 | — | — |
| 1993-05-20 | $105.38 | $110.87 | 36,267 | — | — |
| 1993-05-19 | $102.00 | $107.32 | 24,367 | — | — |
| 1993-05-18 | $100.88 | $106.14 | 18,800 | — | — |
| 1993-05-17 | $105.00 | $110.48 | 41,533 | — | — |
| 1993-05-14 | $103.13 | $108.50 | 22,667 | — | — |
| 1993-05-13 | $105.38 | $110.87 | 36,400 | — | — |
| 1993-05-12 | $106.50 | $112.05 | 34,033 | — | — |
| 1993-05-11 | $107.63 | $113.24 | 61,300 | — | — |
| 1993-05-10 | $106.50 | $112.05 | 487,400 | — | — |
| 1993-05-07 | $106.13 | $111.66 | 29,667 | — | — |
| 1993-05-06 | $105.75 | $111.26 | 52,767 | — | — |
| 1993-05-05 | $106.13 | $111.66 | 82,800 | — | — |
| 1993-05-04 | $102.75 | $108.11 | 51,633 | — | — |
| 1993-05-03 | $104.63 | $109.73 | 25,767 | — | — |
| 1993-04-30 | $101.25 | $106.19 | 14,433 | — | — |
| 1993-04-29 | $100.50 | $105.41 | 5,967 | — | — |
| 1993-04-28 | $101.25 | $106.19 | 10,367 | — | — |
| 1993-04-27 | $100.50 | $105.41 | 12,767 | — | — |
| 1993-04-26 | $100.88 | $105.80 | 27,933 | — | — |
| 1993-04-23 | $98.63 | $103.44 | 26,900 | — | — |
| 1993-04-22 | $102.38 | $107.37 | 16,967 | — | — |
| 1993-04-21 | $102.00 | $106.98 | 25,900 | — | — |
| 1993-04-20 | $101.63 | $106.59 | 18,367 | — | — |
| 1993-04-19 | $101.63 | $106.59 | 37,100 | — | — |
| 1993-04-16 | $102.00 | $106.98 | 30,900 | — | — |
| 1993-04-15 | $102.00 | $106.98 | 110,567 | — | — |
| 1993-04-14 | $99.00 | $103.83 | 50,667 | — | — |
| 1993-04-13 | $101.25 | $106.19 | 36,667 | — | — |
| 1993-04-12 | $99.00 | $103.83 | 8,433 | — | — |
| 1993-04-08 | $97.50 | $102.26 | 40,767 | — | — |
| 1993-04-07 | $97.50 | $102.26 | 24,400 | — | — |
| 1993-04-06 | $96.75 | $101.47 | 15,167 | — | — |
| 1993-04-05 | $99.38 | $104.23 | 6,967 | — | — |
| 1993-04-02 | $101.25 | $106.19 | 9,633 | — | — |
| 1993-04-01 | $101.63 | $106.59 | 16,967 | — | — |
| 1993-03-31 | $100.88 | $105.80 | 46,033 | — | — |
| 1993-03-30 | $99.75 | $104.62 | 10,800 | — | — |
| 1993-03-29 | $101.25 | $106.19 | 6,500 | — | — |
| 1993-03-26 | $100.50 | $105.41 | 8,267 | — | — |
| 1993-03-25 | $98.25 | $103.05 | 18,267 | — | — |
| 1993-03-24 | $99.00 | $103.83 | 46,633 | — | — |
| 1993-03-23 | $97.13 | $101.87 | 28,700 | — | — |
| 1993-03-22 | $98.25 | $103.05 | 23,500 | — | — |
| 1993-03-19 | $101.63 | $106.59 | 16,633 | — | — |
| 1993-03-18 | $102.00 | $106.98 | 14,567 | — | — |
| 1993-03-17 | $102.75 | $107.77 | 13,933 | — | — |
| 1993-03-16 | $103.13 | $108.16 | 18,367 | — | — |
| 1993-03-15 | $103.13 | $108.16 | 6,667 | — | — |
| 1993-03-12 | $103.13 | $108.16 | 21,233 | — | — |
| 1993-03-11 | $103.50 | $108.55 | 24,800 | — | — |
| 1993-03-10 | $103.50 | $108.55 | 13,167 | — | — |
| 1993-03-09 | $104.25 | $109.34 | 17,300 | — | — |
| 1993-03-08 | $103.13 | $108.16 | 57,767 | — | — |
| 1993-03-05 | $100.88 | $105.80 | 46,800 | — | — |
| 1993-03-04 | $98.25 | $103.05 | 5,967 | — | — |
| 1993-03-03 | $97.88 | $102.65 | 43,767 | — | — |
| 1993-03-02 | $96.38 | $101.08 | 22,433 | — | — |
| 1993-03-01 | $92.25 | $96.75 | 37,533 | — | — |
| 1993-02-26 | $91.88 | $96.36 | 39,200 | — | — |
| 1993-02-25 | $91.88 | $96.36 | 10,933 | — | — |
| 1993-02-24 | $91.88 | $96.36 | 63,933 | — | — |
| 1993-02-23 | $89.25 | $93.61 | 16,267 | — | — |
| 1993-02-22 | $89.25 | $93.61 | 17,433 | — | — |
| 1993-02-19 | $91.88 | $96.36 | 16,733 | — | — |
| 1993-02-18 | $90.75 | $95.18 | 32,000 | — | — |
| 1993-02-17 | $93.00 | $97.54 | 13,267 | — | — |
| 1993-02-16 | $94.50 | $99.11 | 61,800 | — | — |
| 1993-02-12 | $96.25 | $100.95 | 39,450 | — | — |
| 1993-02-11 | $96.00 | $100.69 | 45,050 | — | — |
| 1993-02-10 | $96.75 | $101.47 | 27,550 | — | — |
| 1993-02-09 | $97.25 | $102.00 | 56,750 | — | — |
| 1993-02-08 | $97.50 | $102.26 | 45,800 | — | — |
| 1993-02-05 | $96.00 | $100.69 | 561,800 | — | — |
| 1993-02-04 | $94.25 | $98.85 | 105,400 | — | — |
| 1993-02-03 | $93.50 | $98.07 | 37,850 | — | — |
| 1993-02-02 | $94.75 | $99.38 | 41,300 | — | — |
| 1993-02-01 | $94.75 | $99.38 | 26,000 | — | — |
| 1993-01-29 | $96.00 | $100.34 | 37,300 | — | — |
| 1993-01-28 | $95.50 | $99.82 | 20,050 | — | — |
| 1993-01-27 | $95.00 | $99.30 | 13,650 | — | — |
| 1993-01-26 | $95.75 | $100.08 | 13,600 | — | — |
| 1993-01-25 | $95.25 | $99.56 | 13,050 | — | — |
| 1993-01-22 | $94.50 | $98.77 | 55,300 | — | — |
| 1993-01-21 | $95.25 | $99.56 | 67,550 | — | — |
| 1993-01-20 | $92.00 | $96.16 | 17,600 | — | — |
| 1993-01-19 | $93.00 | $97.21 | 42,500 | — | — |
| 1993-01-18 | $93.00 | $97.21 | 25,200 | — | — |
| 1993-01-15 | $93.25 | $97.47 | 80,300 | — | — |
| 1993-01-14 | $90.00 | $94.07 | 18,050 | — | — |
| 1993-01-13 | $86.50 | $90.41 | 4,600 | — | — |
| 1993-01-12 | $86.00 | $89.89 | 29,950 | — | — |
| 1993-01-11 | $86.00 | $89.89 | 9,450 | — | — |
| 1993-01-08 | $86.75 | $90.67 | 18,150 | — | — |
| 1993-01-07 | $88.00 | $91.98 | 107,900 | — | — |
| 1993-01-06 | $84.00 | $87.80 | 58,650 | — | — |
| 1993-01-05 | $86.00 | $89.89 | 77,500 | — | — |
| 1993-01-04 | $87.50 | $91.46 | 28,700 | — | — |