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 | $39.25 | $103.74 | 293,733 | — | — |
| 1993-12-30 | $39.14 | $103.45 | 296,921 | — | — |
| 1993-12-29 | $39.03 | $103.16 | 476,576 | — | — |
| 1993-12-28 | $39.09 | $103.31 | 157,568 | — | — |
| 1993-12-27 | $39.31 | $103.89 | 164,172 | — | — |
| 1993-12-23 | $39.25 | $103.74 | 235,670 | — | — |
| 1993-12-22 | $39.31 | $103.89 | 516,424 | — | — |
| 1993-12-21 | $39.03 | $103.16 | 450,846 | — | — |
| 1993-12-20 | $39.03 | $103.16 | 397,337 | — | — |
| 1993-12-17 | $38.92 | $102.87 | 782,150 | — | — |
| 1993-12-16 | $38.98 | $103.02 | 778,506 | — | — |
| 1993-12-15 | $38.76 | $102.44 | 948,598 | — | — |
| 1993-12-14 | $38.54 | $101.86 | 1,137,817 | — | — |
| 1993-12-13 | $38.76 | $102.44 | 605,227 | — | — |
| 1993-12-10 | $38.70 | $102.29 | 1,005,979 | — | — |
| 1993-12-09 | $39.31 | $103.89 | 4,244,783 | — | — |
| 1993-12-08 | $37.93 | $100.26 | 4,433,547 | — | — |
| 1993-12-07 | $35.46 | $93.73 | 597,713 | — | — |
| 1993-12-06 | $36.01 | $95.18 | 471,567 | — | — |
| 1993-12-03 | $36.12 | $95.47 | 377,527 | — | — |
| 1993-12-02 | $36.18 | $95.62 | 898,049 | — | — |
| 1993-12-01 | $36.07 | $95.33 | 728,868 | — | — |
| 1993-11-30 | $36.18 | $95.62 | 297,604 | — | — |
| 1993-11-29 | $36.18 | $95.62 | 440,372 | — | — |
| 1993-11-26 | $36.29 | $95.04 | 300,336 | — | — |
| 1993-11-24 | $35.96 | $94.17 | 336,541 | — | — |
| 1993-11-23 | $35.41 | $92.74 | 354,529 | — | — |
| 1993-11-22 | $35.30 | $92.45 | 745,718 | — | — |
| 1993-11-19 | $36.18 | $94.75 | 432,858 | — | — |
| 1993-11-18 | $36.12 | $94.60 | 556,954 | — | — |
| 1993-11-17 | $36.18 | $94.75 | 496,841 | — | — |
| 1993-11-16 | $35.96 | $94.17 | 414,642 | — | — |
| 1993-11-15 | $36.01 | $94.32 | 728,185 | — | — |
| 1993-11-12 | $35.85 | $93.89 | 1,279,674 | — | — |
| 1993-11-11 | $34.91 | $91.44 | 292,595 | — | — |
| 1993-11-10 | $34.91 | $91.44 | 699,722 | — | — |
| 1993-11-09 | $35.08 | $91.87 | 508,226 | — | — |
| 1993-11-08 | $34.97 | $91.59 | 419,423 | — | — |
| 1993-11-05 | $35.02 | $91.73 | 659,875 | — | — |
| 1993-11-04 | $34.69 | $90.87 | 595,891 | — | — |
| 1993-11-03 | $34.48 | $90.29 | 369,329 | — | — |
| 1993-11-02 | $34.91 | $91.44 | 1,125,521 | — | — |
| 1993-11-01 | $35.13 | $92.02 | 2,149,488 | — | — |
| 1993-10-29 | $34.80 | $91.15 | 2,226,678 | — | — |
| 1993-10-28 | $33.54 | $87.85 | 1,424,264 | — | — |
| 1993-10-27 | $31.02 | $81.23 | 656,687 | — | — |
| 1993-10-26 | $31.73 | $83.10 | 538,283 | — | — |
| 1993-10-25 | $32.28 | $84.54 | 259,350 | — | — |
| 1993-10-22 | $32.11 | $84.11 | 258,212 | — | — |
| 1993-10-21 | $32.22 | $84.40 | 359,311 | — | — |
| 1993-10-20 | $32.17 | $84.25 | 326,977 | — | — |
| 1993-10-19 | $32.39 | $84.83 | 697,901 | — | — |
| 1993-10-18 | $32.33 | $84.68 | 295,099 | — | — |
| 1993-10-15 | $32.22 | $84.40 | 538,283 | — | — |
| 1993-10-14 | $31.73 | $83.10 | 469,062 | — | — |
| 1993-10-13 | $32.06 | $83.97 | 490,238 | — | — |
| 1993-10-12 | $31.62 | $82.82 | 944,500 | — | — |
| 1993-10-11 | $31.57 | $82.67 | 338,590 | — | — |
| 1993-10-08 | $31.79 | $83.25 | 424,661 | — | — |
| 1993-10-07 | $31.68 | $82.96 | 2,228,500 | — | — |
| 1993-10-06 | $31.18 | $81.66 | 2,558,893 | — | — |
| 1993-10-05 | $31.90 | $83.53 | 448,569 | — | — |
| 1993-10-04 | $32.06 | $83.97 | 291,456 | — | — |
| 1993-10-01 | $32.39 | $84.83 | 283,259 | — | — |
| 1993-09-30 | $32.11 | $84.11 | 382,764 | — | — |
| 1993-09-29 | $31.79 | $83.25 | 473,161 | — | — |
| 1993-09-28 | $32.33 | $84.68 | 438,323 | — | — |
| 1993-09-27 | $32.39 | $84.83 | 599,990 | — | — |
| 1993-09-24 | $31.57 | $82.67 | 533,273 | — | — |
| 1993-09-23 | $31.40 | $82.24 | 617,978 | — | — |
| 1993-09-22 | $31.02 | $81.23 | 890,990 | — | — |
| 1993-09-21 | $30.91 | $80.95 | 928,333 | — | — |
| 1993-09-20 | $31.29 | $81.95 | 674,220 | — | — |
| 1993-09-17 | $31.51 | $82.53 | 792,851 | — | — |
| 1993-09-16 | $31.46 | $82.38 | 551,262 | — | — |
| 1993-09-15 | $31.18 | $81.66 | 477,942 | — | — |
| 1993-09-14 | $31.24 | $81.81 | 2,247,171 | — | — |
| 1993-09-13 | $31.62 | $82.82 | 540,788 | — | — |
| 1993-09-10 | $31.84 | $83.39 | 644,846 | — | — |
| 1993-09-09 | $31.68 | $82.96 | 360,221 | — | — |
| 1993-09-08 | $32.06 | $83.97 | 1,093,188 | — | — |
| 1993-09-07 | $32.06 | $83.97 | 363,637 | — | — |
| 1993-09-03 | $32.06 | $83.97 | 448,341 | — | — |
| 1993-09-02 | $31.73 | $83.10 | 1,974,159 | — | — |
| 1993-09-01 | $32.22 | $84.40 | 409,177 | — | — |
| 1993-08-31 | $32.28 | $84.54 | 418,285 | — | — |
| 1993-08-30 | $32.39 | $84.83 | 665,567 | — | — |
| 1993-08-27 | $32.50 | $84.25 | 616,156 | — | — |
| 1993-08-26 | $32.83 | $85.11 | 331,759 | — | — |
| 1993-08-25 | $32.77 | $84.96 | 619,116 | — | — |
| 1993-08-24 | $32.55 | $84.40 | 862,755 | — | — |
| 1993-08-23 | $32.00 | $82.97 | 317,642 | — | — |
| 1993-08-20 | $32.50 | $84.25 | 786,248 | — | — |
| 1993-08-19 | $32.94 | $85.39 | 967,270 | — | — |
| 1993-08-18 | $32.66 | $84.68 | 521,888 | — | — |
| 1993-08-17 | $32.00 | $82.97 | 436,729 | — | — |
| 1993-08-16 | $32.28 | $83.68 | 436,956 | — | — |
| 1993-08-13 | $32.39 | $83.97 | 315,137 | — | — |
| 1993-08-12 | $32.50 | $84.25 | 474,527 | — | — |
| 1993-08-11 | $32.61 | $84.54 | 250,698 | — | — |
| 1993-08-10 | $32.61 | $84.54 | 307,623 | — | — |
| 1993-08-09 | $32.83 | $85.11 | 382,081 | — | — |
| 1993-08-06 | $32.22 | $83.54 | 400,524 | — | — |
| 1993-08-05 | $31.79 | $82.40 | 426,710 | — | — |
| 1993-08-04 | $31.62 | $81.98 | 765,527 | — | — |
| 1993-08-03 | $31.73 | $82.26 | 562,419 | — | — |
| 1993-08-02 | $32.17 | $83.40 | 1,223,888 | — | — |
| 1993-07-30 | $32.06 | $83.11 | 703,365 | — | — |
| 1993-07-29 | $32.33 | $83.83 | 2,712,135 | — | — |
| 1993-07-28 | $31.79 | $82.40 | 1,530,372 | — | — |
| 1993-07-27 | $31.62 | $81.98 | 1,672,684 | — | — |
| 1993-07-26 | $32.06 | $83.11 | 511,642 | — | — |
| 1993-07-23 | $32.11 | $83.26 | 992,772 | — | — |
| 1993-07-22 | $31.79 | $82.40 | 939,946 | — | — |
| 1993-07-21 | $32.17 | $83.40 | 1,572,496 | — | — |
| 1993-07-20 | $32.28 | $83.68 | 1,059,716 | — | — |
| 1993-07-19 | $32.28 | $83.68 | 1,502,365 | — | — |
| 1993-07-16 | $32.72 | $84.82 | 631,184 | — | — |
| 1993-07-15 | $33.60 | $87.10 | 502,534 | — | — |
| 1993-07-14 | $33.65 | $87.24 | 323,789 | — | — |
| 1993-07-13 | $33.32 | $86.39 | 236,808 | — | — |
| 1993-07-12 | $33.16 | $85.96 | 560,825 | — | — |
| 1993-07-09 | $34.04 | $88.24 | 228,155 | — | — |
| 1993-07-08 | $33.54 | $86.96 | 837,481 | — | — |
| 1993-07-07 | $33.49 | $86.81 | 2,203,681 | — | — |
| 1993-07-06 | $33.49 | $86.81 | 859,568 | — | — |
| 1993-07-02 | $34.15 | $88.52 | 445,609 | — | — |
| 1993-07-01 | $34.15 | $88.52 | 1,229,580 | — | — |
| 1993-06-30 | $35.08 | $90.94 | 781,239 | — | — |
| 1993-06-29 | $35.35 | $91.65 | 724,086 | — | — |
| 1993-06-28 | $35.52 | $92.08 | 1,154,894 | — | — |
| 1993-06-25 | $35.08 | $90.94 | 737,065 | — | — |
| 1993-06-24 | $34.69 | $89.95 | 671,487 | — | — |
| 1993-06-23 | $34.31 | $88.95 | 784,654 | — | — |
| 1993-06-22 | $34.15 | $88.52 | 671,487 | — | — |
| 1993-06-21 | $33.93 | $87.95 | 734,560 | — | — |
| 1993-06-18 | $33.93 | $87.95 | 1,188,139 | — | — |
| 1993-06-17 | $34.09 | $88.38 | 467,013 | — | — |
| 1993-06-16 | $33.76 | $87.53 | 596,802 | — | — |
| 1993-06-15 | $33.71 | $87.38 | 723,631 | — | — |
| 1993-06-14 | $33.38 | $86.53 | 812,206 | — | — |
| 1993-06-11 | $33.16 | $85.96 | 1,436,332 | — | — |
| 1993-06-10 | $32.61 | $84.54 | 6,370,591 | — | — |
| 1993-06-09 | $32.61 | $84.54 | 330,165 | — | — |
| 1993-06-08 | $32.28 | $83.68 | 582,457 | — | — |
| 1993-06-07 | $32.77 | $84.96 | 329,482 | — | — |
| 1993-06-04 | $33.21 | $86.10 | 630,046 | — | — |
| 1993-06-03 | $33.60 | $87.10 | 590,654 | — | — |
| 1993-06-02 | $33.54 | $86.96 | 657,825 | — | — |
| 1993-06-01 | $33.43 | $86.67 | 495,931 | — | — |
| 1993-05-28 | $33.27 | $86.25 | 315,137 | — | — |
| 1993-05-27 | $33.49 | $85.96 | 832,244 | — | — |
| 1993-05-26 | $33.27 | $85.40 | 1,000,286 | — | — |
| 1993-05-25 | $32.44 | $83.28 | 690,842 | — | — |
| 1993-05-24 | $32.22 | $82.72 | 1,039,678 | — | — |
| 1993-05-21 | $32.28 | $82.86 | 1,052,885 | — | — |
| 1993-05-20 | $32.33 | $83.00 | 528,492 | — | — |
| 1993-05-19 | $32.17 | $82.58 | 1,052,202 | — | — |
| 1993-05-18 | $32.00 | $82.16 | 1,748,508 | — | — |
| 1993-05-17 | $31.73 | $81.45 | 2,256,052 | — | — |
| 1993-05-14 | $33.10 | $84.97 | 704,959 | — | — |
| 1993-05-13 | $32.99 | $84.69 | 917,631 | — | — |
| 1993-05-12 | $33.60 | $86.24 | 1,068,368 | — | — |
| 1993-05-11 | $32.28 | $82.86 | 1,523,085 | — | — |
| 1993-05-10 | $32.44 | $83.28 | 361,132 | — | — |
| 1993-05-07 | $32.66 | $83.85 | 730,917 | — | — |
| 1993-05-06 | $32.88 | $84.41 | 403,257 | — | — |
| 1993-05-05 | $33.38 | $85.68 | 370,468 | — | — |
| 1993-05-04 | $33.54 | $86.10 | 410,999 | — | — |
| 1993-05-03 | $33.71 | $86.52 | 299,881 | — | — |
| 1993-04-30 | $33.87 | $86.95 | 421,245 | — | — |
| 1993-04-29 | $33.10 | $84.97 | 585,644 | — | — |
| 1993-04-28 | $33.32 | $85.54 | 1,204,988 | — | — |
| 1993-04-27 | $32.94 | $84.55 | 3,638,191 | — | — |
| 1993-04-26 | $34.15 | $87.65 | 925,145 | — | — |
| 1993-04-23 | $34.69 | $89.06 | 797,178 | — | — |
| 1993-04-22 | $34.80 | $89.34 | 477,487 | — | — |
| 1993-04-21 | $34.80 | $89.34 | 166,449 | — | — |
| 1993-04-20 | $34.86 | $89.48 | 957,934 | — | — |
| 1993-04-19 | $34.97 | $89.77 | 50,777 | — | — |
| 1993-04-16 | $35.19 | $90.33 | 362,954 | — | — |
| 1993-04-15 | $35.52 | $91.17 | 279,616 | — | — |
| 1993-04-14 | $35.68 | $91.60 | 675,586 | — | — |
| 1993-04-13 | $34.86 | $89.48 | 778,506 | — | — |
| 1993-04-12 | $35.13 | $90.19 | 855,924 | — | — |
| 1993-04-08 | $34.97 | $89.77 | 268,914 | — | — |
| 1993-04-07 | $34.91 | $89.62 | 2,038,598 | — | — |
| 1993-04-06 | $35.02 | $89.91 | 708,830 | — | — |
| 1993-04-05 | $35.52 | $91.17 | 755,736 | — | — |
| 1993-04-02 | $35.68 | $91.60 | 722,037 | — | — |
| 1993-04-01 | $36.51 | $93.71 | 408,722 | — | — |
| 1993-03-31 | $36.62 | $93.99 | 381,170 | — | — |
| 1993-03-30 | $36.73 | $94.28 | 509,137 | — | — |
| 1993-03-29 | $36.51 | $93.71 | 240,451 | — | — |
| 1993-03-26 | $36.51 | $93.71 | 420,562 | — | — |
| 1993-03-25 | $36.34 | $93.29 | 267,548 | — | — |
| 1993-03-24 | $36.45 | $93.57 | 387,545 | — | — |
| 1993-03-23 | $36.51 | $93.71 | 537,144 | — | — |
| 1993-03-22 | $35.85 | $92.02 | 1,133,491 | — | — |
| 1993-03-19 | $36.23 | $93.01 | 564,013 | — | — |
| 1993-03-18 | $36.34 | $93.29 | 183,754 | — | — |
| 1993-03-17 | $36.34 | $93.29 | 325,611 | — | — |
| 1993-03-16 | $36.62 | $93.99 | 198,099 | — | — |
| 1993-03-15 | $36.51 | $93.71 | 231,571 | — | — |
| 1993-03-12 | $36.34 | $93.29 | 310,811 | — | — |
| 1993-03-11 | $37.06 | $95.12 | 342,916 | — | — |
| 1993-03-10 | $37.38 | $95.97 | 227,017 | — | — |
| 1993-03-09 | $37.17 | $95.40 | 477,942 | — | — |
| 1993-03-08 | $37.27 | $95.68 | 587,466 | — | — |
| 1993-03-05 | $36.34 | $93.29 | 340,184 | — | — |
| 1993-03-04 | $36.45 | $93.57 | 290,090 | — | — |
| 1993-03-03 | $37.00 | $94.98 | 622,532 | — | — |
| 1993-03-02 | $36.84 | $94.56 | 414,869 | — | — |
| 1993-03-01 | $36.40 | $93.43 | 628,452 | — | — |
| 1993-02-26 | $36.34 | $92.44 | 818,582 | — | — |
| 1993-02-25 | $36.07 | $91.74 | 695,396 | — | — |
| 1993-02-24 | $36.01 | $91.61 | 734,560 | — | — |
| 1993-02-23 | $35.57 | $90.49 | 447,203 | — | — |
| 1993-02-22 | $36.12 | $91.88 | 995,277 | — | — |
| 1993-02-19 | $36.45 | $92.72 | 309,444 | — | — |
| 1993-02-18 | $36.01 | $91.61 | 544,886 | — | — |
| 1993-02-17 | $36.12 | $91.88 | 996,415 | — | — |
| 1993-02-16 | $36.73 | $93.42 | 449,935 | — | — |
| 1993-02-12 | $37.38 | $95.10 | 258,667 | — | — |
| 1993-02-11 | $37.99 | $96.63 | 130,017 | — | — |
| 1993-02-10 | $38.21 | $97.19 | 862,755 | — | — |
| 1993-02-09 | $37.99 | $96.63 | 485,912 | — | — |
| 1993-02-08 | $38.37 | $97.61 | 1,352,538 | — | — |
| 1993-02-05 | $37.93 | $96.49 | 1,176,981 | — | — |
| 1993-02-04 | $37.33 | $94.96 | 635,283 | — | — |
| 1993-02-03 | $37.00 | $94.12 | 465,647 | — | — |
| 1993-02-02 | $37.17 | $94.54 | 526,442 | — | — |
| 1993-02-01 | $37.17 | $94.54 | 1,137,817 | — | — |
| 1993-01-29 | $37.66 | $95.79 | 2,894,067 | — | — |
| 1993-01-28 | $36.18 | $92.02 | 726,363 | — | — |
| 1993-01-27 | $36.34 | $92.44 | 189,446 | — | — |
| 1993-01-26 | $36.34 | $92.44 | 410,088 | — | — |
| 1993-01-25 | $36.29 | $92.30 | 399,614 | — | — |
| 1993-01-22 | $36.23 | $92.16 | 967,953 | — | — |
| 1993-01-21 | $36.23 | $92.16 | 623,670 | — | — |
| 1993-01-20 | $36.51 | $92.86 | 424,661 | — | — |
| 1993-01-19 | $36.89 | $93.84 | 2,183,643 | — | — |
| 1993-01-18 | $36.45 | $92.72 | 1,908,581 | — | — |
| 1993-01-15 | $38.04 | $96.77 | 2,082,544 | — | — |
| 1993-01-14 | $37.38 | $95.10 | 648,034 | — | — |
| 1993-01-13 | $37.44 | $95.24 | 598,168 | — | — |
| 1993-01-12 | $37.49 | $95.38 | 662,379 | — | — |
| 1993-01-11 | $36.84 | $93.70 | 715,206 | — | — |
| 1993-01-08 | $37.00 | $94.12 | 727,957 | — | — |
| 1993-01-07 | $37.06 | $94.26 | 870,725 | — | — |
| 1993-01-06 | $37.33 | $94.96 | 1,558,834 | — | — |
| 1993-01-05 | $36.95 | $93.98 | 1,206,582 | — | — |
| 1993-01-04 | $36.18 | $92.02 | 1,378,496 | — | — |