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
- 1973-05-03 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 | $44.63 | $87.09 | 207,700 | — | — |
| 1993-12-30 | $45.00 | $87.82 | 274,900 | — | — |
| 1993-12-29 | $45.00 | $87.82 | 209,400 | — | — |
| 1993-12-28 | $45.13 | $88.06 | 229,400 | — | — |
| 1993-12-27 | $45.13 | $88.06 | 480,500 | — | — |
| 1993-12-23 | $44.75 | $87.33 | 636,600 | — | — |
| 1993-12-22 | $44.75 | $87.33 | 718,900 | — | — |
| 1993-12-21 | $44.13 | $86.11 | 435,000 | — | — |
| 1993-12-20 | $43.50 | $84.89 | 341,400 | — | — |
| 1993-12-17 | $44.00 | $85.87 | 721,900 | — | — |
| 1993-12-16 | $43.25 | $84.40 | 300,200 | — | — |
| 1993-12-15 | $42.50 | $82.94 | 577,900 | — | — |
| 1993-12-14 | $43.00 | $83.91 | 580,000 | — | — |
| 1993-12-13 | $44.25 | $86.35 | 564,700 | — | — |
| 1993-12-10 | $43.25 | $84.40 | 484,900 | — | — |
| 1993-12-09 | $42.75 | $83.43 | 643,100 | — | — |
| 1993-12-08 | $43.88 | $85.62 | 631,100 | — | — |
| 1993-12-07 | $43.75 | $85.38 | 310,800 | — | — |
| 1993-12-06 | $43.50 | $84.89 | 161,700 | — | — |
| 1993-12-03 | $44.00 | $85.87 | 460,800 | — | — |
| 1993-12-02 | $43.13 | $84.16 | 240,200 | — | — |
| 1993-12-01 | $43.63 | $85.13 | 398,600 | — | — |
| 1993-11-30 | $43.75 | $85.38 | 497,900 | — | — |
| 1993-11-29 | $43.13 | $84.16 | 429,200 | — | — |
| 1993-11-26 | $42.75 | $83.43 | 196,100 | — | — |
| 1993-11-24 | $42.00 | $81.96 | 482,000 | — | — |
| 1993-11-23 | $42.00 | $81.96 | 335,700 | — | — |
| 1993-11-22 | $42.00 | $81.96 | 289,300 | — | — |
| 1993-11-19 | $41.88 | $81.72 | 963,200 | — | — |
| 1993-11-18 | $41.38 | $80.74 | 756,500 | — | — |
| 1993-11-17 | $42.00 | $81.96 | 532,000 | — | — |
| 1993-11-16 | $42.75 | $83.43 | 508,800 | — | — |
| 1993-11-15 | $43.25 | $84.40 | 484,900 | — | — |
| 1993-11-12 | $44.38 | $86.60 | 1,179,100 | — | — |
| 1993-11-11 | $43.38 | $84.65 | 1,042,200 | — | — |
| 1993-11-10 | $41.88 | $81.72 | 578,700 | — | — |
| 1993-11-09 | $41.25 | $80.50 | 507,100 | — | — |
| 1993-11-08 | $42.38 | $82.69 | 265,900 | — | — |
| 1993-11-05 | $41.50 | $80.99 | 1,032,400 | — | — |
| 1993-11-04 | $41.75 | $81.48 | 616,200 | — | — |
| 1993-11-03 | $41.88 | $81.72 | 809,800 | — | — |
| 1993-11-02 | $42.00 | $81.96 | 1,013,100 | — | — |
| 1993-11-01 | $40.63 | $79.28 | 1,233,000 | — | — |
| 1993-10-29 | $39.63 | $77.33 | 542,600 | — | — |
| 1993-10-28 | $41.00 | $80.01 | 450,300 | — | — |
| 1993-10-27 | $40.88 | $79.77 | 464,000 | — | — |
| 1993-10-26 | $41.25 | $80.50 | 1,105,200 | — | — |
| 1993-10-25 | $40.13 | $78.30 | 568,300 | — | — |
| 1993-10-22 | $39.63 | $76.74 | 878,500 | — | — |
| 1993-10-21 | $38.63 | $74.81 | 493,700 | — | — |
| 1993-10-20 | $39.00 | $75.53 | 500,800 | — | — |
| 1993-10-19 | $39.25 | $76.02 | 399,400 | — | — |
| 1993-10-18 | $38.75 | $75.05 | 765,200 | — | — |
| 1993-10-15 | $37.50 | $72.63 | 1,102,000 | — | — |
| 1993-10-14 | $38.13 | $73.84 | 1,937,700 | — | — |
| 1993-10-13 | $38.75 | $75.05 | 1,404,800 | — | — |
| 1993-10-12 | $39.88 | $77.23 | 775,900 | — | — |
| 1993-10-11 | $40.00 | $77.47 | 735,600 | — | — |
| 1993-10-08 | $40.50 | $78.44 | 620,700 | — | — |
| 1993-10-07 | $40.88 | $79.16 | 592,500 | — | — |
| 1993-10-06 | $41.75 | $80.86 | 425,000 | — | — |
| 1993-10-05 | $42.13 | $81.58 | 351,700 | — | — |
| 1993-10-04 | $41.75 | $80.86 | 309,300 | — | — |
| 1993-10-01 | $42.50 | $82.31 | 683,300 | — | — |
| 1993-09-30 | $40.75 | $78.92 | 273,200 | — | — |
| 1993-09-29 | $39.88 | $77.23 | 362,700 | — | — |
| 1993-09-28 | $40.38 | $78.20 | 283,000 | — | — |
| 1993-09-27 | $40.00 | $77.47 | 455,300 | — | — |
| 1993-09-24 | $40.00 | $77.47 | 353,900 | — | — |
| 1993-09-23 | $40.00 | $77.47 | 536,000 | — | — |
| 1993-09-22 | $40.00 | $77.47 | 720,200 | — | — |
| 1993-09-21 | $39.50 | $76.50 | 634,100 | — | — |
| 1993-09-20 | $39.75 | $76.98 | 514,800 | — | — |
| 1993-09-17 | $40.50 | $78.44 | 984,300 | — | — |
| 1993-09-16 | $40.88 | $79.16 | 578,900 | — | — |
| 1993-09-15 | $40.38 | $78.20 | 919,800 | — | — |
| 1993-09-14 | $39.13 | $75.77 | 474,800 | — | — |
| 1993-09-13 | $39.25 | $76.02 | 345,000 | — | — |
| 1993-09-10 | $39.13 | $75.77 | 613,900 | — | — |
| 1993-09-09 | $38.50 | $74.56 | 1,224,800 | — | — |
| 1993-09-08 | $38.88 | $75.29 | 592,900 | — | — |
| 1993-09-07 | $39.63 | $76.74 | 679,400 | — | — |
| 1993-09-03 | $39.88 | $77.23 | 461,900 | — | — |
| 1993-09-02 | $39.50 | $76.50 | 689,900 | — | — |
| 1993-09-01 | $40.13 | $77.71 | 477,000 | — | — |
| 1993-08-31 | $40.63 | $78.68 | 608,300 | — | — |
| 1993-08-30 | $40.63 | $78.68 | 530,500 | — | — |
| 1993-08-27 | $41.13 | $79.65 | 598,800 | — | — |
| 1993-08-26 | $41.38 | $80.13 | 869,900 | — | — |
| 1993-08-25 | $41.13 | $79.65 | 1,137,000 | — | — |
| 1993-08-24 | $41.88 | $81.10 | 326,300 | — | — |
| 1993-08-23 | $42.00 | $81.34 | 247,000 | — | — |
| 1993-08-20 | $42.88 | $83.04 | 687,100 | — | — |
| 1993-08-19 | $42.00 | $81.34 | 758,400 | — | — |
| 1993-08-18 | $42.13 | $81.58 | 346,400 | — | — |
| 1993-08-17 | $42.50 | $82.31 | 372,700 | — | — |
| 1993-08-16 | $42.88 | $83.04 | 719,700 | — | — |
| 1993-08-13 | $41.25 | $79.89 | 430,300 | — | — |
| 1993-08-12 | $41.00 | $79.41 | 525,600 | — | — |
| 1993-08-11 | $41.00 | $79.41 | 424,700 | — | — |
| 1993-08-10 | $40.88 | $79.16 | 411,600 | — | — |
| 1993-08-09 | $41.00 | $79.41 | 956,600 | — | — |
| 1993-08-06 | $40.25 | $77.95 | 390,400 | — | — |
| 1993-08-05 | $40.25 | $77.95 | 516,500 | — | — |
| 1993-08-04 | $40.63 | $78.68 | 373,000 | — | — |
| 1993-08-03 | $40.00 | $77.47 | 492,400 | — | — |
| 1993-08-02 | $40.00 | $77.47 | 493,600 | — | — |
| 1993-07-30 | $39.00 | $75.53 | 668,900 | — | — |
| 1993-07-29 | $39.13 | $75.77 | 463,000 | — | — |
| 1993-07-28 | $38.38 | $74.32 | 856,300 | — | — |
| 1993-07-27 | $39.13 | $75.77 | 451,600 | — | — |
| 1993-07-26 | $39.88 | $77.23 | 641,400 | — | — |
| 1993-07-23 | $39.88 | $76.65 | 399,100 | — | — |
| 1993-07-22 | $39.38 | $75.68 | 361,300 | — | — |
| 1993-07-21 | $39.38 | $75.68 | 697,600 | — | — |
| 1993-07-20 | $39.13 | $75.20 | 875,500 | — | — |
| 1993-07-19 | $39.50 | $75.93 | 530,800 | — | — |
| 1993-07-16 | $39.50 | $75.93 | 1,613,300 | — | — |
| 1993-07-15 | $40.25 | $77.37 | 1,577,400 | — | — |
| 1993-07-14 | $42.38 | $81.45 | 765,000 | — | — |
| 1993-07-13 | $42.00 | $80.73 | 889,900 | — | — |
| 1993-07-12 | $43.50 | $83.61 | 407,700 | — | — |
| 1993-07-09 | $43.50 | $83.61 | 348,300 | — | — |
| 1993-07-08 | $43.63 | $83.85 | 328,400 | — | — |
| 1993-07-07 | $42.50 | $81.69 | 425,400 | — | — |
| 1993-07-06 | $42.50 | $81.69 | 260,800 | — | — |
| 1993-07-02 | $43.63 | $83.85 | 764,200 | — | — |
| 1993-07-01 | $44.00 | $84.57 | 933,400 | — | — |
| 1993-06-30 | $42.63 | $81.93 | 685,200 | — | — |
| 1993-06-29 | $41.50 | $79.77 | 585,900 | — | — |
| 1993-06-28 | $42.38 | $81.45 | 219,000 | — | — |
| 1993-06-25 | $42.00 | $80.73 | 334,700 | — | — |
| 1993-06-24 | $42.00 | $80.73 | 325,800 | — | — |
| 1993-06-23 | $41.88 | $80.49 | 455,900 | — | — |
| 1993-06-22 | $41.25 | $79.29 | 387,100 | — | — |
| 1993-06-21 | $41.63 | $80.01 | 648,600 | — | — |
| 1993-06-18 | $41.00 | $78.81 | 1,484,200 | — | — |
| 1993-06-17 | $41.38 | $79.53 | 2,172,000 | — | — |
| 1993-06-16 | $40.50 | $77.85 | 1,111,600 | — | — |
| 1993-06-15 | $40.63 | $78.09 | 1,478,400 | — | — |
| 1993-06-14 | $40.50 | $77.85 | 910,500 | — | — |
| 1993-06-11 | $41.75 | $80.25 | 398,000 | — | — |
| 1993-06-10 | $41.63 | $80.01 | 548,800 | — | — |
| 1993-06-09 | $41.88 | $80.49 | 923,800 | — | — |
| 1993-06-08 | $43.13 | $82.89 | 256,200 | — | — |
| 1993-06-07 | $44.63 | $85.78 | 357,200 | — | — |
| 1993-06-04 | $44.63 | $85.78 | 684,300 | — | — |
| 1993-06-03 | $44.88 | $86.26 | 700,800 | — | — |
| 1993-06-02 | $45.25 | $86.98 | 639,000 | — | — |
| 1993-06-01 | $45.50 | $87.46 | 606,200 | — | — |
| 1993-05-28 | $45.25 | $86.98 | 558,500 | — | — |
| 1993-05-27 | $45.50 | $87.46 | 444,600 | — | — |
| 1993-05-26 | $45.38 | $87.22 | 685,200 | — | — |
| 1993-05-25 | $45.00 | $86.50 | 745,500 | — | — |
| 1993-05-24 | $44.75 | $86.02 | 503,400 | — | — |
| 1993-05-21 | $44.88 | $86.26 | 690,200 | — | — |
| 1993-05-20 | $45.38 | $87.22 | 1,088,800 | — | — |
| 1993-05-19 | $44.50 | $85.54 | 1,039,400 | — | — |
| 1993-05-18 | $42.13 | $80.97 | 548,300 | — | — |
| 1993-05-17 | $42.50 | $81.69 | 502,500 | — | — |
| 1993-05-14 | $42.25 | $81.21 | 983,000 | — | — |
| 1993-05-13 | $43.25 | $83.13 | 625,600 | — | — |
| 1993-05-12 | $43.75 | $84.09 | 548,800 | — | — |
| 1993-05-11 | $43.38 | $83.37 | 327,500 | — | — |
| 1993-05-10 | $42.88 | $82.41 | 551,900 | — | — |
| 1993-05-07 | $43.00 | $82.65 | 756,300 | — | — |
| 1993-05-06 | $42.63 | $81.93 | 1,003,300 | — | — |
| 1993-05-05 | $43.13 | $82.89 | 1,436,300 | — | — |
| 1993-05-04 | $45.13 | $86.74 | 809,400 | — | — |
| 1993-05-03 | $44.63 | $85.78 | 514,900 | — | — |
| 1993-04-30 | $44.38 | $85.30 | 715,600 | — | — |
| 1993-04-29 | $44.25 | $85.06 | 322,900 | — | — |
| 1993-04-28 | $43.88 | $84.33 | 595,200 | — | — |
| 1993-04-27 | $44.63 | $85.78 | 790,700 | — | — |
| 1993-04-26 | $44.25 | $85.06 | 445,500 | — | — |
| 1993-04-23 | $44.13 | $84.24 | 481,700 | — | — |
| 1993-04-22 | $45.13 | $86.15 | 359,100 | — | — |
| 1993-04-21 | $45.50 | $86.86 | 714,100 | — | — |
| 1993-04-20 | $45.50 | $86.86 | 691,100 | — | — |
| 1993-04-19 | $44.75 | $85.43 | 669,900 | — | — |
| 1993-04-16 | $45.50 | $86.86 | 1,224,200 | — | — |
| 1993-04-15 | $45.50 | $86.86 | 1,849,900 | — | — |
| 1993-04-14 | $43.75 | $83.52 | 407,200 | — | — |
| 1993-04-13 | $43.13 | $82.33 | 574,500 | — | — |
| 1993-04-12 | $42.50 | $81.14 | 276,700 | — | — |
| 1993-04-08 | $41.75 | $79.70 | 438,700 | — | — |
| 1993-04-07 | $42.13 | $80.42 | 664,900 | — | — |
| 1993-04-06 | $42.75 | $81.61 | 1,011,900 | — | — |
| 1993-04-05 | $42.25 | $80.66 | 1,251,700 | — | — |
| 1993-04-02 | $39.13 | $74.69 | 1,293,200 | — | — |
| 1993-04-01 | $41.38 | $78.99 | 356,500 | — | — |
| 1993-03-31 | $41.25 | $78.75 | 500,400 | — | — |
| 1993-03-30 | $41.25 | $78.75 | 874,300 | — | — |
| 1993-03-29 | $41.25 | $78.75 | 1,671,000 | — | — |
| 1993-03-26 | $43.75 | $83.52 | 638,900 | — | — |
| 1993-03-25 | $44.63 | $85.19 | 519,600 | — | — |
| 1993-03-24 | $44.13 | $84.24 | 575,300 | — | — |
| 1993-03-23 | $43.75 | $83.52 | 1,161,800 | — | — |
| 1993-03-22 | $43.63 | $83.28 | 581,000 | — | — |
| 1993-03-19 | $42.25 | $80.66 | 772,000 | — | — |
| 1993-03-18 | $42.63 | $81.37 | 459,600 | — | — |
| 1993-03-17 | $42.00 | $80.18 | 534,100 | — | — |
| 1993-03-16 | $41.75 | $79.70 | 661,600 | — | — |
| 1993-03-15 | $42.63 | $81.37 | 932,800 | — | — |
| 1993-03-12 | $41.13 | $78.51 | 1,562,300 | — | — |
| 1993-03-11 | $42.88 | $81.85 | 961,400 | — | — |
| 1993-03-10 | $44.63 | $85.19 | 575,600 | — | — |
| 1993-03-09 | $45.13 | $86.15 | 939,600 | — | — |
| 1993-03-08 | $45.25 | $86.39 | 1,133,300 | — | — |
| 1993-03-05 | $44.00 | $84.00 | 709,400 | — | — |
| 1993-03-04 | $43.63 | $83.28 | 701,900 | — | — |
| 1993-03-03 | $43.88 | $83.76 | 1,103,000 | — | — |
| 1993-03-02 | $42.63 | $81.37 | 524,500 | — | — |
| 1993-03-01 | $41.88 | $79.94 | 858,000 | — | — |
| 1993-02-26 | $41.63 | $79.47 | 740,600 | — | — |
| 1993-02-25 | $42.25 | $80.66 | 1,013,900 | — | — |
| 1993-02-24 | $43.50 | $83.05 | 849,800 | — | — |
| 1993-02-23 | $41.88 | $79.94 | 698,300 | — | — |
| 1993-02-22 | $43.63 | $83.28 | 759,400 | — | — |
| 1993-02-19 | $42.13 | $80.42 | 1,127,900 | — | — |
| 1993-02-18 | $41.88 | $79.94 | 899,300 | — | — |
| 1993-02-17 | $42.25 | $80.66 | 693,500 | — | — |
| 1993-02-16 | $40.75 | $77.80 | 1,165,000 | — | — |
| 1993-02-12 | $42.75 | $81.61 | 717,500 | — | — |
| 1993-02-11 | $44.13 | $84.24 | 971,000 | — | — |
| 1993-02-10 | $42.00 | $80.18 | 563,100 | — | — |
| 1993-02-09 | $41.75 | $79.70 | 590,800 | — | — |
| 1993-02-08 | $42.88 | $81.85 | 610,100 | — | — |
| 1993-02-05 | $42.75 | $81.61 | 1,256,000 | — | — |
| 1993-02-04 | $42.63 | $81.37 | 1,313,800 | — | — |
| 1993-02-03 | $42.00 | $80.18 | 1,542,300 | — | — |
| 1993-02-02 | $42.13 | $80.42 | 1,189,900 | — | — |
| 1993-02-01 | $42.00 | $80.18 | 647,900 | — | — |
| 1993-01-29 | $41.50 | $79.23 | 805,900 | — | — |
| 1993-01-28 | $40.50 | $77.32 | 533,800 | — | — |
| 1993-01-27 | $40.00 | $76.36 | 651,300 | — | — |
| 1993-01-26 | $40.63 | $77.56 | 856,200 | — | — |
| 1993-01-25 | $39.38 | $75.17 | 809,200 | — | — |
| 1993-01-22 | $38.75 | $73.40 | 487,100 | — | — |
| 1993-01-21 | $38.25 | $72.46 | 465,400 | — | — |
| 1993-01-20 | $37.75 | $71.51 | 323,400 | — | — |
| 1993-01-19 | $38.25 | $72.46 | 462,500 | — | — |
| 1993-01-18 | $38.13 | $72.22 | 614,900 | — | — |
| 1993-01-15 | $37.63 | $71.27 | 924,300 | — | — |
| 1993-01-14 | $37.13 | $70.33 | 432,000 | — | — |
| 1993-01-13 | $37.25 | $70.56 | 309,200 | — | — |
| 1993-01-12 | $37.38 | $70.80 | 563,900 | — | — |
| 1993-01-11 | $37.38 | $70.80 | 320,100 | — | — |
| 1993-01-08 | $37.63 | $71.27 | 441,200 | — | — |
| 1993-01-07 | $38.00 | $71.98 | 894,500 | — | — |
| 1993-01-06 | $38.00 | $71.98 | 562,300 | — | — |
| 1993-01-05 | $38.00 | $71.98 | 460,900 | — | — |
| 1993-01-04 | $37.63 | $71.27 | 428,600 | — | — |