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
- 1989-04-21 to 2026-09-03
- 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 | $48.75 | $90.43 | 720 | — | — |
| 1993-12-30 | $48.13 | $89.27 | 1,020 | — | — |
| 1993-12-29 | $48.13 | $89.27 | 2,120 | — | — |
| 1993-12-28 | $48.75 | $90.43 | 2,400 | — | — |
| 1993-12-27 | $48.13 | $89.27 | 3,280 | — | — |
| 1993-12-23 | $48.75 | $90.43 | 6,260 | — | — |
| 1993-12-22 | $48.13 | $89.27 | 12,380 | — | — |
| 1993-12-21 | $49.38 | $91.59 | 2,100 | — | — |
| 1993-12-20 | $49.38 | $91.59 | 4,100 | — | — |
| 1993-12-17 | $48.75 | $90.43 | 4,020 | — | — |
| 1993-12-16 | $49.38 | $91.59 | 2,640 | — | — |
| 1993-12-15 | $48.75 | $90.43 | 3,060 | — | — |
| 1993-12-14 | $48.75 | $90.43 | 3,280 | — | — |
| 1993-12-13 | $48.75 | $90.43 | 2,760 | — | — |
| 1993-12-10 | $49.38 | $91.59 | 3,600 | — | — |
| 1993-12-09 | $49.38 | $91.59 | 2,260 | — | — |
| 1993-12-08 | $50.63 | $92.98 | 2,440 | — | — |
| 1993-12-07 | $50.63 | $92.98 | 3,220 | — | — |
| 1993-12-06 | $50.00 | $91.83 | 960 | — | — |
| 1993-12-03 | $50.00 | $91.83 | 2,960 | — | — |
| 1993-12-02 | $50.63 | $92.98 | 3,780 | — | — |
| 1993-12-01 | $49.38 | $90.69 | 3,780 | — | — |
| 1993-11-30 | $50.00 | $91.83 | 2,080 | — | — |
| 1993-11-29 | $49.38 | $90.69 | 1,920 | — | — |
| 1993-11-26 | $49.38 | $90.69 | 960 | — | — |
| 1993-11-24 | $48.75 | $89.54 | 3,600 | — | — |
| 1993-11-23 | $48.75 | $89.54 | 6,620 | — | — |
| 1993-11-22 | $49.38 | $90.69 | 7,280 | — | — |
| 1993-11-19 | $48.75 | $89.54 | 21,140 | — | — |
| 1993-11-18 | $51.25 | $94.13 | 3,160 | — | — |
| 1993-11-17 | $51.88 | $95.28 | 2,000 | — | — |
| 1993-11-16 | $51.88 | $95.28 | 1,860 | — | — |
| 1993-11-15 | $51.88 | $95.28 | 3,600 | — | — |
| 1993-11-12 | $51.88 | $95.28 | 2,300 | — | — |
| 1993-11-11 | $51.88 | $95.28 | 960 | — | — |
| 1993-11-10 | $51.25 | $94.13 | 920 | — | — |
| 1993-11-09 | $51.88 | $95.28 | 1,920 | — | — |
| 1993-11-08 | $51.25 | $94.13 | 5,580 | — | — |
| 1993-11-05 | $51.88 | $94.36 | 900 | — | — |
| 1993-11-04 | $52.50 | $95.50 | 4,400 | — | — |
| 1993-11-03 | $52.50 | $95.50 | 3,020 | — | — |
| 1993-11-02 | $53.13 | $96.63 | 11,720 | — | — |
| 1993-11-01 | $52.50 | $95.50 | 1,200 | — | — |
| 1993-10-29 | $52.50 | $95.50 | 1,020 | — | — |
| 1993-10-28 | $52.50 | $95.50 | 3,180 | — | — |
| 1993-10-27 | $52.50 | $95.50 | 3,020 | — | — |
| 1993-10-26 | $51.88 | $94.36 | 2,220 | — | — |
| 1993-10-25 | $52.50 | $95.50 | 1,880 | — | — |
| 1993-10-22 | $51.88 | $94.36 | 2,180 | — | — |
| 1993-10-21 | $51.25 | $93.22 | 1,460 | — | — |
| 1993-10-20 | $51.25 | $93.22 | 1,200 | — | — |
| 1993-10-19 | $51.88 | $94.36 | 2,560 | — | — |
| 1993-10-18 | $51.25 | $93.22 | 1,400 | — | — |
| 1993-10-15 | $51.88 | $94.36 | 2,100 | — | — |
| 1993-10-14 | $51.88 | $94.36 | 1,100 | — | — |
| 1993-10-13 | $52.50 | $95.50 | 1,500 | — | — |
| 1993-10-12 | $51.88 | $94.36 | 1,840 | — | — |
| 1993-10-11 | $51.25 | $93.22 | 1,700 | — | — |
| 1993-10-08 | $51.88 | $94.36 | 1,580 | — | — |
| 1993-10-07 | $52.50 | $94.59 | 4,880 | — | — |
| 1993-10-06 | $51.88 | $93.46 | 1,640 | — | — |
| 1993-10-05 | $52.50 | $94.59 | 2,440 | — | — |
| 1993-10-04 | $52.50 | $94.59 | 5,680 | — | — |
| 1993-10-01 | $51.88 | $93.46 | 1,380 | — | — |
| 1993-09-30 | $51.25 | $92.33 | 1,300 | — | — |
| 1993-09-29 | $51.25 | $92.33 | 1,220 | — | — |
| 1993-09-28 | $51.88 | $93.46 | 1,440 | — | — |
| 1993-09-27 | $51.88 | $93.46 | 1,740 | — | — |
| 1993-09-24 | $51.88 | $93.46 | 1,900 | — | — |
| 1993-09-23 | $51.25 | $92.33 | 1,040 | — | — |
| 1993-09-22 | $51.88 | $93.46 | 10,420 | — | — |
| 1993-09-21 | $51.25 | $92.33 | 1,420 | — | — |
| 1993-09-20 | $51.25 | $92.33 | 2,640 | — | — |
| 1993-09-17 | $51.88 | $93.46 | 3,720 | — | — |
| 1993-09-16 | $51.25 | $92.33 | 2,100 | — | — |
| 1993-09-15 | $51.88 | $93.46 | 3,620 | — | — |
| 1993-09-14 | $51.88 | $93.46 | 1,700 | — | — |
| 1993-09-13 | $51.88 | $93.46 | 1,620 | — | — |
| 1993-09-10 | $51.88 | $93.46 | 1,940 | — | — |
| 1993-09-09 | $51.88 | $93.46 | 2,960 | — | — |
| 1993-09-08 | $52.50 | $93.69 | 4,580 | — | — |
| 1993-09-07 | $52.50 | $93.69 | 800 | — | — |
| 1993-09-03 | $52.50 | $93.69 | 5,260 | — | — |
| 1993-09-02 | $51.88 | $92.57 | 5,020 | — | — |
| 1993-09-01 | $52.50 | $93.69 | 1,320 | — | — |
| 1993-08-31 | $52.50 | $93.69 | 2,820 | — | — |
| 1993-08-30 | $52.50 | $93.69 | 2,660 | — | — |
| 1993-08-27 | $51.88 | $92.57 | 4,980 | — | — |
| 1993-08-26 | $51.88 | $92.57 | 6,760 | — | — |
| 1993-08-25 | $52.50 | $93.69 | 840 | — | — |
| 1993-08-24 | $52.50 | $93.69 | 1,320 | — | — |
| 1993-08-23 | $52.50 | $93.69 | 2,300 | — | — |
| 1993-08-20 | $52.50 | $93.69 | 2,160 | — | — |
| 1993-08-19 | $52.50 | $93.69 | 1,560 | — | — |
| 1993-08-18 | $51.88 | $92.57 | 3,520 | — | — |
| 1993-08-17 | $51.88 | $92.57 | 1,760 | — | — |
| 1993-08-16 | $52.50 | $93.69 | 1,360 | — | — |
| 1993-08-13 | $51.88 | $92.57 | 2,320 | — | — |
| 1993-08-12 | $51.88 | $92.57 | 720 | — | — |
| 1993-08-11 | $51.88 | $92.57 | 3,360 | — | — |
| 1993-08-10 | $51.88 | $92.57 | 1,480 | — | — |
| 1993-08-09 | $51.25 | $91.45 | 980 | — | — |
| 1993-08-06 | $51.88 | $91.68 | 3,040 | — | — |
| 1993-08-05 | $51.88 | $91.68 | 3,500 | — | — |
| 1993-08-04 | $51.88 | $91.68 | 2,440 | — | — |
| 1993-08-03 | $51.25 | $90.57 | 4,380 | — | — |
| 1993-08-02 | $51.88 | $91.68 | 3,520 | — | — |
| 1993-07-30 | $51.25 | $90.57 | 1,920 | — | — |
| 1993-07-29 | $50.63 | $89.47 | 1,900 | — | — |
| 1993-07-28 | $51.25 | $90.57 | 6,980 | — | — |
| 1993-07-27 | $50.63 | $89.47 | 3,480 | — | — |
| 1993-07-26 | $50.63 | $89.47 | 460 | — | — |
| 1993-07-23 | $51.25 | $90.57 | 4,840 | — | — |
| 1993-07-22 | $51.25 | $90.57 | 3,920 | — | — |
| 1993-07-21 | $51.25 | $90.57 | 3,840 | — | — |
| 1993-07-20 | $51.88 | $91.68 | 5,280 | — | — |
| 1993-07-19 | $51.25 | $90.57 | 3,440 | — | — |
| 1993-07-16 | $51.25 | $90.57 | 4,840 | — | — |
| 1993-07-15 | $50.63 | $89.47 | 3,700 | — | — |
| 1993-07-14 | $51.25 | $90.57 | 6,440 | — | — |
| 1993-07-13 | $51.25 | $90.57 | 2,420 | — | — |
| 1993-07-12 | $51.25 | $90.57 | 4,400 | — | — |
| 1993-07-09 | $51.25 | $90.57 | 3,900 | — | — |
| 1993-07-08 | $51.25 | $89.69 | 7,800 | — | — |
| 1993-07-07 | $51.25 | $89.69 | 3,800 | — | — |
| 1993-07-06 | $50.63 | $88.60 | 2,160 | — | — |
| 1993-07-02 | $50.00 | $87.50 | 6,600 | — | — |
| 1993-07-01 | $50.63 | $88.60 | 1,360 | — | — |
| 1993-06-30 | $50.63 | $88.60 | 5,320 | — | — |
| 1993-06-29 | $50.63 | $88.60 | 1,620 | — | — |
| 1993-06-28 | $50.63 | $88.60 | 1,220 | — | — |
| 1993-06-25 | $50.00 | $87.50 | 4,300 | — | — |
| 1993-06-24 | $50.00 | $87.50 | 840 | — | — |
| 1993-06-23 | $49.38 | $86.41 | 6,900 | — | — |
| 1993-06-22 | $49.38 | $86.41 | 2,680 | — | — |
| 1993-06-21 | $48.75 | $85.31 | 2,020 | — | — |
| 1993-06-18 | $50.00 | $87.50 | 10,780 | — | — |
| 1993-06-17 | $49.38 | $86.41 | 1,140 | — | — |
| 1993-06-16 | $48.75 | $85.31 | 7,240 | — | — |
| 1993-06-15 | $49.38 | $86.41 | 3,140 | — | — |
| 1993-06-14 | $48.75 | $85.31 | 1,200 | — | — |
| 1993-06-11 | $49.38 | $86.41 | 4,040 | — | — |
| 1993-06-10 | $50.00 | $87.50 | 2,220 | — | — |
| 1993-06-09 | $48.75 | $85.31 | 4,220 | — | — |
| 1993-06-08 | $50.00 | $86.63 | 1,320 | — | — |
| 1993-06-07 | $49.38 | $85.54 | 3,100 | — | — |
| 1993-06-04 | $49.38 | $85.54 | 1,340 | — | — |
| 1993-06-03 | $49.38 | $85.54 | 1,460 | — | — |
| 1993-06-02 | $49.38 | $85.54 | 5,080 | — | — |
| 1993-06-01 | $48.75 | $84.46 | 2,460 | — | — |
| 1993-05-28 | $48.13 | $83.38 | 980 | — | — |
| 1993-05-27 | $48.75 | $84.46 | 5,840 | — | — |
| 1993-05-26 | $49.38 | $85.54 | 3,100 | — | — |
| 1993-05-25 | $49.38 | $85.54 | 2,520 | — | — |
| 1993-05-24 | $48.75 | $84.46 | 2,380 | — | — |
| 1993-05-21 | $48.75 | $84.46 | 3,920 | — | — |
| 1993-05-20 | $49.38 | $85.54 | 1,140 | — | — |
| 1993-05-19 | $48.75 | $84.46 | 2,140 | — | — |
| 1993-05-18 | $49.38 | $85.54 | 5,620 | — | — |
| 1993-05-17 | $49.38 | $85.54 | 2,240 | — | — |
| 1993-05-14 | $49.38 | $85.54 | 3,520 | — | — |
| 1993-05-13 | $49.38 | $85.54 | 4,360 | — | — |
| 1993-05-12 | $50.00 | $86.63 | 1,340 | — | — |
| 1993-05-11 | $50.00 | $86.63 | 1,980 | — | — |
| 1993-05-10 | $49.38 | $85.54 | 3,620 | — | — |
| 1993-05-07 | $50.00 | $85.91 | 1,480 | — | — |
| 1993-05-06 | $50.00 | $85.91 | 2,280 | — | — |
| 1993-05-05 | $50.00 | $85.91 | 1,760 | — | — |
| 1993-05-04 | $50.00 | $85.91 | 5,920 | — | — |
| 1993-05-03 | $49.38 | $84.83 | 3,200 | — | — |
| 1993-04-30 | $49.38 | $84.83 | 1,760 | — | — |
| 1993-04-29 | $50.00 | $85.91 | 1,500 | — | — |
| 1993-04-28 | $49.38 | $84.83 | 2,860 | — | — |
| 1993-04-27 | $50.00 | $85.91 | 900 | — | — |
| 1993-04-26 | $49.38 | $84.83 | 2,100 | — | — |
| 1993-04-23 | $50.00 | $85.91 | 5,520 | — | — |
| 1993-04-22 | $50.00 | $85.91 | 2,240 | — | — |
| 1993-04-21 | $50.00 | $85.91 | 3,080 | — | — |
| 1993-04-20 | $49.38 | $84.83 | 1,460 | — | — |
| 1993-04-19 | $50.00 | $85.91 | 1,260 | — | — |
| 1993-04-16 | $49.38 | $84.83 | 2,640 | — | — |
| 1993-04-15 | $49.38 | $84.83 | 1,180 | — | — |
| 1993-04-14 | $48.75 | $83.76 | 2,880 | — | — |
| 1993-04-13 | $49.38 | $84.83 | 6,740 | — | — |
| 1993-04-12 | $49.38 | $84.83 | 2,940 | — | — |
| 1993-04-08 | $49.38 | $84.83 | 1,940 | — | — |
| 1993-04-07 | $49.38 | $83.98 | 8,640 | — | — |
| 1993-04-06 | $50.00 | $85.04 | 7,300 | — | — |
| 1993-04-05 | $50.00 | $85.04 | 3,720 | — | — |
| 1993-04-02 | $49.38 | $83.98 | 8,700 | — | — |
| 1993-04-01 | $48.75 | $82.91 | 700 | — | — |
| 1993-03-31 | $48.75 | $82.91 | 1,860 | — | — |
| 1993-03-30 | $48.75 | $82.91 | 1,440 | — | — |
| 1993-03-29 | $48.75 | $82.91 | 3,880 | — | — |
| 1993-03-26 | $49.38 | $83.98 | 3,860 | — | — |
| 1993-03-25 | $48.75 | $82.91 | 2,080 | — | — |
| 1993-03-24 | $49.38 | $83.98 | 3,500 | — | — |
| 1993-03-23 | $49.38 | $83.98 | 3,080 | — | — |
| 1993-03-22 | $48.75 | $82.91 | 3,480 | — | — |
| 1993-03-19 | $49.38 | $83.98 | 4,100 | — | — |
| 1993-03-18 | $50.00 | $85.04 | 3,900 | — | — |
| 1993-03-17 | $49.38 | $83.98 | 3,900 | — | — |
| 1993-03-16 | $48.75 | $82.91 | 1,580 | — | — |
| 1993-03-15 | $48.13 | $81.85 | 9,860 | — | — |
| 1993-03-12 | $49.38 | $83.98 | 4,440 | — | — |
| 1993-03-11 | $49.38 | $83.98 | 9,900 | — | — |
| 1993-03-10 | $50.00 | $85.04 | 8,800 | — | — |
| 1993-03-09 | $50.00 | $85.04 | 5,080 | — | — |
| 1993-03-08 | $51.25 | $86.31 | 10,160 | — | — |
| 1993-03-05 | $50.63 | $85.26 | 9,000 | — | — |
| 1993-03-04 | $50.00 | $84.21 | 6,000 | — | — |
| 1993-03-03 | $50.00 | $84.21 | 7,000 | — | — |
| 1993-03-02 | $49.38 | $83.16 | 6,940 | — | — |
| 1993-03-01 | $50.00 | $84.21 | 4,200 | — | — |
| 1993-02-26 | $49.38 | $83.16 | 2,920 | — | — |
| 1993-02-25 | $48.75 | $82.10 | 6,540 | — | — |
| 1993-02-24 | $48.75 | $82.10 | 6,080 | — | — |
| 1993-02-23 | $49.38 | $83.16 | 24,680 | — | — |
| 1993-02-22 | $48.13 | $81.05 | 3,900 | — | — |
| 1993-02-19 | $46.88 | $78.95 | 4,800 | — | — |
| 1993-02-18 | $47.50 | $80.00 | 4,820 | — | — |
| 1993-02-17 | $46.88 | $78.95 | 4,600 | — | — |
| 1993-02-16 | $46.88 | $78.95 | 2,160 | — | — |
| 1993-02-12 | $46.88 | $78.95 | 2,240 | — | — |
| 1993-02-11 | $47.50 | $80.00 | 5,820 | — | — |
| 1993-02-10 | $47.50 | $80.00 | 4,460 | — | — |
| 1993-02-09 | $46.88 | $78.95 | 2,240 | — | — |
| 1993-02-08 | $48.13 | $80.21 | 2,660 | — | — |
| 1993-02-05 | $47.50 | $79.17 | 6,300 | — | — |
| 1993-02-04 | $48.75 | $81.25 | 7,120 | — | — |
| 1993-02-03 | $47.50 | $79.17 | 8,520 | — | — |
| 1993-02-02 | $46.25 | $77.08 | 1,140 | — | — |
| 1993-02-01 | $46.88 | $78.13 | 2,300 | — | — |
| 1993-01-29 | $47.50 | $79.17 | 2,060 | — | — |
| 1993-01-28 | $46.25 | $77.08 | 1,460 | — | — |
| 1993-01-27 | $46.88 | $78.13 | 1,560 | — | — |
| 1993-01-26 | $46.88 | $78.13 | 5,220 | — | — |
| 1993-01-25 | $46.88 | $78.13 | 420 | — | — |
| 1993-01-22 | $46.88 | $78.13 | 7,440 | — | — |
| 1993-01-21 | $46.88 | $78.13 | 1,700 | — | — |
| 1993-01-20 | $46.88 | $78.13 | 3,520 | — | — |
| 1993-01-19 | $46.25 | $77.08 | 4,620 | — | — |
| 1993-01-18 | $46.88 | $78.13 | 5,700 | — | — |
| 1993-01-15 | $46.25 | $77.08 | 4,120 | — | — |
| 1993-01-14 | $46.25 | $77.08 | 1,560 | — | — |
| 1993-01-13 | $46.25 | $77.08 | 2,720 | — | — |
| 1993-01-12 | $45.00 | $75.00 | 13,060 | — | — |
| 1993-01-11 | $45.63 | $76.04 | 4,660 | — | — |
| 1993-01-08 | $46.88 | $77.29 | 2,740 | — | — |
| 1993-01-07 | $46.25 | $76.26 | 3,880 | — | — |
| 1993-01-06 | $46.88 | $77.29 | 10,220 | — | — |
| 1993-01-05 | $45.63 | $75.23 | 7,900 | — | — |
| 1993-01-04 | $46.25 | $76.26 | 2,000 | — | — |