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
- 1970-01-02 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 | $15.78 | $71.93 | 3,200,000 | — | — |
| 1993-12-30 | $15.91 | $72.49 | 3,140,400 | — | — |
| 1993-12-29 | $15.91 | $72.49 | 3,833,600 | — | — |
| 1993-12-28 | $16.00 | $72.92 | 2,878,000 | — | — |
| 1993-12-27 | $16.06 | $73.21 | 3,914,400 | — | — |
| 1993-12-23 | $15.75 | $71.78 | 4,066,400 | — | — |
| 1993-12-22 | $15.75 | $71.78 | 5,906,000 | — | — |
| 1993-12-21 | $15.78 | $71.93 | 3,834,000 | — | — |
| 1993-12-20 | $15.94 | $72.64 | 3,496,000 | — | — |
| 1993-12-17 | $16.00 | $72.92 | 9,098,800 | — | — |
| 1993-12-16 | $15.88 | $72.35 | 4,136,800 | — | — |
| 1993-12-15 | $15.78 | $71.93 | 5,244,400 | — | — |
| 1993-12-14 | $15.75 | $71.78 | 4,345,600 | — | — |
| 1993-12-13 | $15.72 | $71.64 | 3,360,800 | — | — |
| 1993-12-10 | $15.72 | $71.64 | 5,223,200 | — | — |
| 1993-12-09 | $15.56 | $70.93 | 4,290,800 | — | — |
| 1993-12-08 | $15.56 | $70.93 | 4,015,200 | — | — |
| 1993-12-07 | $15.66 | $71.36 | 3,850,400 | — | — |
| 1993-12-06 | $15.69 | $71.50 | 3,403,200 | — | — |
| 1993-12-03 | $15.66 | $71.36 | 3,432,400 | — | — |
| 1993-12-02 | $15.56 | $70.93 | 3,712,800 | — | — |
| 1993-12-01 | $15.50 | $70.64 | 5,209,200 | — | — |
| 1993-11-30 | $15.69 | $71.50 | 6,154,000 | — | — |
| 1993-11-29 | $15.47 | $70.50 | 7,000,400 | — | — |
| 1993-11-26 | $15.44 | $70.36 | 4,155,600 | — | — |
| 1993-11-24 | $15.81 | $72.07 | 3,234,400 | — | — |
| 1993-11-23 | $15.97 | $72.78 | 2,799,600 | — | — |
| 1993-11-22 | $16.06 | $73.21 | 3,432,800 | — | — |
| 1993-11-19 | $16.06 | $73.21 | 7,183,600 | — | — |
| 1993-11-18 | $16.13 | $73.49 | 4,735,200 | — | — |
| 1993-11-17 | $15.94 | $72.64 | 6,181,600 | — | — |
| 1993-11-16 | $15.69 | $71.50 | 4,332,800 | — | — |
| 1993-11-15 | $15.69 | $71.50 | 4,336,000 | — | — |
| 1993-11-12 | $15.84 | $72.21 | 4,112,800 | — | — |
| 1993-11-11 | $15.94 | $72.64 | 3,090,400 | — | — |
| 1993-11-10 | $16.06 | $73.21 | 2,560,000 | — | — |
| 1993-11-09 | $15.97 | $72.78 | 3,146,400 | — | — |
| 1993-11-08 | $16.00 | $72.92 | 2,276,400 | — | — |
| 1993-11-05 | $16.06 | $73.21 | 4,362,000 | — | — |
| 1993-11-04 | $16.16 | $72.81 | 5,165,200 | — | — |
| 1993-11-03 | $16.16 | $72.81 | 4,596,000 | — | — |
| 1993-11-02 | $16.25 | $73.24 | 3,999,600 | — | — |
| 1993-11-01 | $16.28 | $73.38 | 2,573,200 | — | — |
| 1993-10-29 | $16.34 | $73.66 | 3,118,000 | — | — |
| 1993-10-28 | $16.47 | $74.22 | 4,508,000 | — | — |
| 1993-10-27 | $16.41 | $73.94 | 2,312,800 | — | — |
| 1993-10-26 | $16.44 | $74.08 | 3,069,600 | — | — |
| 1993-10-25 | $16.41 | $73.94 | 3,580,000 | — | — |
| 1993-10-22 | $16.16 | $72.81 | 4,912,400 | — | — |
| 1993-10-21 | $16.16 | $72.81 | 2,734,400 | — | — |
| 1993-10-20 | $16.25 | $73.24 | 2,343,200 | — | — |
| 1993-10-19 | $16.22 | $73.10 | 4,754,000 | — | — |
| 1993-10-18 | $16.19 | $72.95 | 4,086,000 | — | — |
| 1993-10-15 | $16.31 | $73.52 | 6,206,800 | — | — |
| 1993-10-14 | $16.19 | $72.95 | 4,581,600 | — | — |
| 1993-10-13 | $16.13 | $72.67 | 2,660,000 | — | — |
| 1993-10-12 | $16.28 | $73.38 | 2,013,600 | — | — |
| 1993-10-11 | $16.25 | $73.24 | 1,855,200 | — | — |
| 1993-10-08 | $16.34 | $73.66 | 3,237,200 | — | — |
| 1993-10-07 | $16.38 | $73.80 | 2,679,600 | — | — |
| 1993-10-06 | $16.38 | $73.80 | 4,280,000 | — | — |
| 1993-10-05 | $16.44 | $74.08 | 4,078,000 | — | — |
| 1993-10-04 | $16.41 | $73.94 | 3,619,600 | — | — |
| 1993-10-01 | $16.56 | $74.64 | 6,295,600 | — | — |
| 1993-09-30 | $16.38 | $73.80 | 6,434,800 | — | — |
| 1993-09-29 | $16.66 | $75.07 | 5,288,400 | — | — |
| 1993-09-28 | $16.41 | $73.94 | 2,884,400 | — | — |
| 1993-09-27 | $16.38 | $73.80 | 3,236,800 | — | — |
| 1993-09-24 | $16.38 | $73.80 | 3,811,200 | — | — |
| 1993-09-23 | $16.13 | $72.67 | 2,700,800 | — | — |
| 1993-09-22 | $16.22 | $73.10 | 3,464,800 | — | — |
| 1993-09-21 | $16.28 | $73.38 | 3,561,600 | — | — |
| 1993-09-20 | $16.19 | $72.95 | 2,802,400 | — | — |
| 1993-09-17 | $16.25 | $73.24 | 15,637,600 | — | — |
| 1993-09-16 | $16.38 | $73.80 | 3,574,000 | — | — |
| 1993-09-15 | $16.53 | $74.50 | 4,732,800 | — | — |
| 1993-09-14 | $16.38 | $73.80 | 3,189,200 | — | — |
| 1993-09-13 | $16.34 | $73.66 | 3,326,400 | — | — |
| 1993-09-10 | $16.41 | $73.94 | 3,218,400 | — | — |
| 1993-09-09 | $16.22 | $73.10 | 4,194,400 | — | — |
| 1993-09-08 | $16.38 | $73.80 | 5,325,200 | — | — |
| 1993-09-07 | $16.25 | $73.24 | 2,429,200 | — | — |
| 1993-09-03 | $16.38 | $73.80 | 3,395,200 | — | — |
| 1993-09-02 | $16.09 | $72.53 | 5,143,600 | — | — |
| 1993-09-01 | $16.28 | $73.38 | 483,200 | — | — |
| 1993-08-31 | $16.34 | $73.66 | 3,625,600 | — | — |
| 1993-08-30 | $16.28 | $73.38 | 2,287,200 | — | — |
| 1993-08-27 | $16.34 | $73.66 | 3,123,600 | — | — |
| 1993-08-26 | $16.56 | $74.64 | 4,964,800 | — | — |
| 1993-08-25 | $16.47 | $74.22 | 5,654,400 | — | — |
| 1993-08-24 | $16.28 | $73.38 | 3,807,200 | — | — |
| 1993-08-23 | $16.16 | $72.81 | 4,056,000 | — | — |
| 1993-08-20 | $16.19 | $72.95 | 6,902,000 | — | — |
| 1993-08-19 | $16.13 | $72.67 | 4,112,400 | — | — |
| 1993-08-18 | $16.03 | $72.25 | 4,361,600 | — | — |
| 1993-08-17 | $15.94 | $71.83 | 4,096,000 | — | — |
| 1993-08-16 | $16.19 | $72.95 | 2,694,000 | — | — |
| 1993-08-13 | $16.22 | $73.10 | 3,385,600 | — | — |
| 1993-08-12 | $16.16 | $72.81 | 4,489,600 | — | — |
| 1993-08-11 | $16.09 | $72.53 | 3,005,600 | — | — |
| 1993-08-10 | $16.22 | $73.10 | 2,910,000 | — | — |
| 1993-08-09 | $16.16 | $72.81 | 3,528,800 | — | — |
| 1993-08-06 | $16.19 | $72.14 | 3,837,200 | — | — |
| 1993-08-05 | $16.00 | $71.31 | 4,148,000 | — | — |
| 1993-08-04 | $16.13 | $71.87 | 2,533,200 | — | — |
| 1993-08-03 | $16.28 | $72.56 | 3,057,600 | — | — |
| 1993-08-02 | $16.50 | $73.54 | 3,199,200 | — | — |
| 1993-07-30 | $16.41 | $73.12 | 3,247,600 | — | — |
| 1993-07-29 | $16.53 | $73.68 | 3,480,000 | — | — |
| 1993-07-28 | $16.63 | $74.09 | 4,790,800 | — | — |
| 1993-07-27 | $16.66 | $74.23 | 3,640,800 | — | — |
| 1993-07-26 | $16.41 | $73.12 | 2,972,800 | — | — |
| 1993-07-23 | $16.28 | $72.56 | 5,043,200 | — | — |
| 1993-07-22 | $16.03 | $71.45 | 2,453,200 | — | — |
| 1993-07-21 | $16.03 | $71.45 | 3,212,000 | — | — |
| 1993-07-20 | $16.03 | $71.45 | 4,465,200 | — | — |
| 1993-07-19 | $16.19 | $72.14 | 3,449,200 | — | — |
| 1993-07-16 | $15.88 | $70.75 | 7,324,000 | — | — |
| 1993-07-15 | $16.06 | $71.59 | 4,283,200 | — | — |
| 1993-07-14 | $16.16 | $72.00 | 3,330,000 | — | — |
| 1993-07-13 | $16.19 | $72.14 | 3,376,400 | — | — |
| 1993-07-12 | $16.13 | $71.87 | 2,455,600 | — | — |
| 1993-07-09 | $15.97 | $71.17 | 3,369,200 | — | — |
| 1993-07-08 | $16.09 | $71.73 | 3,859,200 | — | — |
| 1993-07-07 | $16.06 | $71.59 | 3,623,600 | — | — |
| 1993-07-06 | $16.00 | $71.31 | 3,452,800 | — | — |
| 1993-07-02 | $16.16 | $72.00 | 3,642,800 | — | — |
| 1993-07-01 | $16.28 | $72.56 | 4,516,400 | — | — |
| 1993-06-30 | $16.53 | $73.68 | 3,814,800 | — | — |
| 1993-06-29 | $16.31 | $72.70 | 2,578,400 | — | — |
| 1993-06-28 | $16.53 | $73.68 | 2,846,400 | — | — |
| 1993-06-25 | $16.34 | $72.84 | 2,598,000 | — | — |
| 1993-06-24 | $16.38 | $72.98 | 4,093,600 | — | — |
| 1993-06-23 | $16.31 | $72.70 | 5,411,200 | — | — |
| 1993-06-22 | $16.53 | $73.68 | 2,950,400 | — | — |
| 1993-06-21 | $16.38 | $72.98 | 5,230,000 | — | — |
| 1993-06-18 | $16.44 | $73.26 | 11,522,800 | — | — |
| 1993-06-17 | $16.78 | $74.79 | 4,519,600 | — | — |
| 1993-06-16 | $16.56 | $73.81 | 4,702,000 | — | — |
| 1993-06-15 | $16.19 | $72.14 | 5,271,600 | — | — |
| 1993-06-14 | $16.38 | $72.98 | 4,206,000 | — | — |
| 1993-06-11 | $16.31 | $72.70 | 5,281,200 | — | — |
| 1993-06-10 | $16.75 | $74.65 | 4,742,800 | — | — |
| 1993-06-09 | $16.84 | $75.07 | 5,284,000 | — | — |
| 1993-06-08 | $16.56 | $73.81 | 6,330,400 | — | — |
| 1993-06-07 | $16.34 | $72.84 | 4,056,000 | — | — |
| 1993-06-04 | $16.31 | $72.70 | 6,796,000 | — | — |
| 1993-06-03 | $16.25 | $72.42 | 2,715,600 | — | — |
| 1993-06-02 | $16.22 | $72.28 | 3,128,800 | — | — |
| 1993-06-01 | $16.28 | $72.56 | 3,485,600 | — | — |
| 1993-05-28 | $16.38 | $72.98 | 4,299,200 | — | — |
| 1993-05-27 | $16.22 | $72.28 | 4,427,600 | — | — |
| 1993-05-26 | $16.16 | $72.00 | 4,700,800 | — | — |
| 1993-05-25 | $16.25 | $72.42 | 3,094,400 | — | — |
| 1993-05-24 | $16.25 | $72.42 | 3,648,800 | — | — |
| 1993-05-21 | $16.19 | $72.14 | 8,157,600 | — | — |
| 1993-05-20 | $16.31 | $72.70 | 4,474,000 | — | — |
| 1993-05-19 | $16.16 | $72.00 | 4,586,400 | — | — |
| 1993-05-18 | $16.06 | $71.59 | 3,726,400 | — | — |
| 1993-05-17 | $16.09 | $71.73 | 2,994,000 | — | — |
| 1993-05-14 | $15.94 | $71.03 | 3,510,000 | — | — |
| 1993-05-13 | $15.88 | $70.75 | 5,844,800 | — | — |
| 1993-05-12 | $16.03 | $71.45 | 4,484,400 | — | — |
| 1993-05-11 | $15.94 | $71.03 | 4,014,400 | — | — |
| 1993-05-10 | $15.91 | $70.89 | 3,560,400 | — | — |
| 1993-05-07 | $16.03 | $71.45 | 2,468,400 | — | — |
| 1993-05-06 | $16.34 | $72.04 | 5,767,600 | — | — |
| 1993-05-05 | $16.22 | $71.49 | 4,614,800 | — | — |
| 1993-05-04 | $16.38 | $72.18 | 4,636,400 | — | — |
| 1993-05-03 | $16.56 | $73.00 | 4,358,000 | — | — |
| 1993-04-30 | $16.50 | $72.73 | 4,287,600 | — | — |
| 1993-04-29 | $16.50 | $72.73 | 3,158,800 | — | — |
| 1993-04-28 | $16.44 | $72.45 | 4,148,400 | — | — |
| 1993-04-27 | $16.34 | $72.04 | 5,003,200 | — | — |
| 1993-04-26 | $16.09 | $70.94 | 7,634,400 | — | — |
| 1993-04-23 | $16.06 | $70.80 | 6,419,600 | — | — |
| 1993-04-22 | $16.47 | $72.59 | 5,244,400 | — | — |
| 1993-04-21 | $16.56 | $73.00 | 4,375,200 | — | — |
| 1993-04-20 | $16.66 | $73.42 | 4,453,600 | — | — |
| 1993-04-19 | $16.97 | $74.79 | 4,528,000 | — | — |
| 1993-04-16 | $17.25 | $76.03 | 7,653,200 | — | — |
| 1993-04-15 | $17.00 | $74.93 | 3,708,000 | — | — |
| 1993-04-14 | $17.16 | $75.62 | 3,152,400 | — | — |
| 1993-04-13 | $17.13 | $75.48 | 4,242,800 | — | — |
| 1993-04-12 | $17.19 | $75.76 | 4,387,600 | — | — |
| 1993-04-08 | $17.00 | $74.93 | 4,984,400 | — | — |
| 1993-04-07 | $17.06 | $75.21 | 5,566,800 | — | — |
| 1993-04-06 | $16.91 | $74.52 | 4,641,600 | — | — |
| 1993-04-05 | $16.75 | $73.83 | 5,117,600 | — | — |
| 1993-04-02 | $16.53 | $72.86 | 5,478,800 | — | — |
| 1993-04-01 | $16.38 | $72.18 | 4,033,200 | — | — |
| 1993-03-31 | $16.53 | $72.86 | 5,801,600 | — | — |
| 1993-03-30 | $16.63 | $73.28 | 4,224,400 | — | — |
| 1993-03-29 | $16.56 | $73.00 | 4,038,800 | — | — |
| 1993-03-26 | $16.31 | $71.90 | 3,552,000 | — | — |
| 1993-03-25 | $16.41 | $72.31 | 4,137,200 | — | — |
| 1993-03-24 | $16.25 | $71.62 | 4,150,000 | — | — |
| 1993-03-23 | $16.16 | $71.21 | 389,600 | — | — |
| 1993-03-22 | $16.22 | $71.49 | 5,541,200 | — | — |
| 1993-03-19 | $16.16 | $71.21 | 10,617,600 | — | — |
| 1993-03-18 | $16.22 | $71.49 | 4,380,000 | — | — |
| 1993-03-17 | $16.03 | $70.66 | 3,112,800 | — | — |
| 1993-03-16 | $16.00 | $70.52 | 3,108,800 | — | — |
| 1993-03-15 | $15.81 | $69.70 | 2,523,200 | — | — |
| 1993-03-12 | $15.66 | $69.01 | 5,313,200 | — | — |
| 1993-03-11 | $15.84 | $69.83 | 2,673,200 | — | — |
| 1993-03-10 | $15.97 | $70.38 | 2,740,000 | — | — |
| 1993-03-09 | $16.03 | $70.66 | 4,025,200 | — | — |
| 1993-03-08 | $16.13 | $71.07 | 4,612,400 | — | — |
| 1993-03-05 | $15.81 | $69.70 | 4,910,400 | — | — |
| 1993-03-04 | $16.09 | $70.94 | 4,234,400 | — | — |
| 1993-03-03 | $16.00 | $70.52 | 4,289,200 | — | — |
| 1993-03-02 | $16.13 | $71.07 | 4,580,800 | — | — |
| 1993-03-01 | $15.97 | $70.38 | 2,918,400 | — | — |
| 1993-02-26 | $15.91 | $70.11 | 5,196,400 | — | — |
| 1993-02-25 | $15.91 | $70.11 | 4,029,200 | — | — |
| 1993-02-24 | $15.88 | $69.97 | 3,684,800 | — | — |
| 1993-02-23 | $15.88 | $69.97 | 6,348,000 | — | — |
| 1993-02-22 | $16.13 | $71.07 | 7,378,800 | — | — |
| 1993-02-19 | $16.06 | $70.80 | 9,307,600 | — | — |
| 1993-02-18 | $15.47 | $68.18 | 6,236,800 | — | — |
| 1993-02-17 | $15.44 | $68.04 | 5,484,000 | — | — |
| 1993-02-16 | $15.53 | $68.46 | 6,701,600 | — | — |
| 1993-02-12 | $15.44 | $68.04 | 3,442,800 | — | — |
| 1993-02-11 | $15.59 | $68.73 | 3,760,400 | — | — |
| 1993-02-10 | $15.59 | $68.73 | 3,584,400 | — | — |
| 1993-02-09 | $15.63 | $68.87 | 3,283,600 | — | — |
| 1993-02-08 | $15.72 | $69.28 | 6,978,800 | — | — |
| 1993-02-05 | $15.47 | $68.18 | 4,625,200 | — | — |
| 1993-02-04 | $15.50 | $68.32 | 4,631,600 | — | — |
| 1993-02-03 | $15.63 | $68.08 | 5,699,600 | — | — |
| 1993-02-02 | $15.56 | $67.80 | 3,359,600 | — | — |
| 1993-02-01 | $15.38 | $66.99 | 3,186,400 | — | — |
| 1993-01-29 | $15.28 | $66.58 | 4,369,600 | — | — |
| 1993-01-28 | $15.41 | $67.12 | 4,399,200 | — | — |
| 1993-01-27 | $15.13 | $65.90 | 3,419,200 | — | — |
| 1993-01-26 | $15.31 | $66.71 | 7,774,800 | — | — |
| 1993-01-25 | $15.16 | $66.03 | 8,683,200 | — | — |
| 1993-01-22 | $14.53 | $63.31 | 5,110,800 | — | — |
| 1993-01-21 | $14.53 | $63.31 | 5,140,400 | — | — |
| 1993-01-20 | $14.63 | $63.72 | 5,584,800 | — | — |
| 1993-01-19 | $14.72 | $64.13 | 4,386,400 | — | — |
| 1993-01-18 | $14.84 | $64.67 | 4,979,600 | — | — |
| 1993-01-15 | $15.03 | $65.49 | 8,676,000 | — | — |
| 1993-01-14 | $15.09 | $65.76 | 3,813,200 | — | — |
| 1993-01-13 | $15.06 | $65.63 | 5,813,600 | — | — |
| 1993-01-12 | $15.00 | $65.35 | 4,274,400 | — | — |
| 1993-01-11 | $15.13 | $65.90 | 3,474,800 | — | — |
| 1993-01-08 | $15.16 | $66.03 | 5,075,600 | — | — |
| 1993-01-07 | $15.41 | $67.12 | 4,107,600 | — | — |
| 1993-01-06 | $15.44 | $67.26 | 3,002,400 | — | — |
| 1993-01-05 | $15.50 | $67.53 | 2,935,600 | — | — |
| 1993-01-04 | $15.34 | $66.85 | 3,788,400 | — | — |