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
- 1993-03-19 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 | $15.75 | $16.03 | 9,700 | — | — |
| 1993-12-30 | $15.50 | $15.77 | 100 | — | — |
| 1993-12-29 | $14.75 | $15.01 | 0 | — | — |
| 1993-12-28 | $14.75 | $15.01 | 500 | — | — |
| 1993-12-27 | $15.50 | $15.77 | 100 | — | — |
| 1993-12-23 | $14.75 | $15.01 | 400 | — | — |
| 1993-12-22 | $14.88 | $15.14 | 6,000 | — | — |
| 1993-12-21 | $15.50 | $15.77 | 100 | — | — |
| 1993-12-20 | $15.50 | $15.77 | 1,200 | — | — |
| 1993-12-17 | $15.13 | $15.39 | 3,000 | — | — |
| 1993-12-16 | $14.75 | $15.01 | 100 | — | — |
| 1993-12-15 | $14.75 | $15.01 | 200 | — | — |
| 1993-12-14 | $15.13 | $15.39 | 12,500 | — | — |
| 1993-12-13 | $14.75 | $15.01 | 6,500 | — | — |
| 1993-12-10 | $15.00 | $15.26 | 35,100 | — | — |
| 1993-12-09 | $14.75 | $15.01 | 11,700 | — | — |
| 1993-12-08 | $15.00 | $15.26 | 300 | — | — |
| 1993-12-07 | $15.00 | $15.26 | 30,600 | — | — |
| 1993-12-06 | $15.00 | $15.26 | 14,200 | — | — |
| 1993-12-03 | $14.50 | $14.75 | 8,900 | — | — |
| 1993-12-02 | $13.75 | $13.99 | 2,200 | — | — |
| 1993-12-01 | $14.25 | $14.50 | 1,100 | — | — |
| 1993-11-30 | $14.25 | $14.50 | 2,300 | — | — |
| 1993-11-29 | $13.75 | $13.99 | 1,200 | — | — |
| 1993-11-26 | $14.50 | $14.75 | 3,700 | — | — |
| 1993-11-24 | $14.25 | $14.50 | 10,000 | — | — |
| 1993-11-23 | $15.00 | $15.26 | 11,600 | — | — |
| 1993-11-22 | $14.75 | $15.01 | 15,900 | — | — |
| 1993-11-19 | $15.25 | $15.52 | 14,900 | — | — |
| 1993-11-18 | $14.50 | $14.75 | 4,700 | — | — |
| 1993-11-17 | $14.00 | $14.25 | 800 | — | — |
| 1993-11-16 | $14.75 | $15.01 | 800 | — | — |
| 1993-11-15 | $14.25 | $14.50 | 2,100 | — | — |
| 1993-11-12 | $14.75 | $15.01 | 100 | — | — |
| 1993-11-11 | $14.50 | $14.75 | 27,700 | — | — |
| 1993-11-10 | $13.75 | $13.99 | 200 | — | — |
| 1993-11-09 | $13.50 | $13.74 | 1,500 | — | — |
| 1993-11-08 | $13.25 | $13.48 | 3,200 | — | — |
| 1993-11-05 | $13.50 | $13.66 | 900 | — | — |
| 1993-11-04 | $12.88 | $13.02 | 3,700 | — | — |
| 1993-11-03 | $13.50 | $13.66 | 17,600 | — | — |
| 1993-11-02 | $12.50 | $12.64 | 6,500 | — | — |
| 1993-11-01 | $12.50 | $12.64 | 2,600 | — | — |
| 1993-10-29 | $12.25 | $12.39 | 4,200 | — | — |
| 1993-10-28 | $12.25 | $12.39 | 8,800 | — | — |
| 1993-10-27 | $11.75 | $11.89 | 700 | — | — |
| 1993-10-26 | $12.00 | $12.14 | 10,400 | — | — |
| 1993-10-25 | $12.50 | $12.64 | 200 | — | — |
| 1993-10-22 | $12.38 | $12.52 | 29,900 | — | — |
| 1993-10-21 | $12.75 | $12.90 | 1,000 | — | — |
| 1993-10-20 | $12.25 | $12.39 | 28,400 | — | — |
| 1993-10-19 | $12.50 | $12.64 | 800 | — | — |
| 1993-10-18 | $13.00 | $13.15 | 25,200 | — | — |
| 1993-10-15 | $13.13 | $13.28 | 3,500 | — | — |
| 1993-10-14 | $13.00 | $13.15 | 7,500 | — | — |
| 1993-10-13 | $13.00 | $13.15 | 15,100 | — | — |
| 1993-10-12 | $12.75 | $12.90 | 0 | — | — |
| 1993-10-11 | $12.75 | $12.90 | 1,100 | — | — |
| 1993-10-08 | $12.75 | $12.90 | 100 | — | — |
| 1993-10-07 | $12.75 | $12.90 | 41,200 | — | — |
| 1993-10-06 | $12.50 | $12.64 | 16,700 | — | — |
| 1993-10-05 | $13.00 | $13.15 | 14,500 | — | — |
| 1993-10-04 | $14.00 | $14.16 | 37,100 | — | — |
| 1993-10-01 | $13.50 | $13.66 | 12,900 | — | — |
| 1993-09-30 | $13.75 | $13.91 | 6,600 | — | — |
| 1993-09-29 | $13.50 | $13.66 | 3,800 | — | — |
| 1993-09-28 | $13.00 | $13.15 | 9,800 | — | — |
| 1993-09-27 | $12.75 | $12.90 | 500 | — | — |
| 1993-09-24 | $12.75 | $12.90 | 400 | — | — |
| 1993-09-23 | $13.50 | $13.66 | 300 | — | — |
| 1993-09-22 | $13.00 | $13.15 | 17,500 | — | — |
| 1993-09-21 | $13.50 | $13.66 | 5,800 | — | — |
| 1993-09-20 | $13.00 | $13.15 | 10,300 | — | — |
| 1993-09-17 | $13.75 | $13.91 | 1,900 | — | — |
| 1993-09-16 | $13.75 | $13.91 | 7,400 | — | — |
| 1993-09-15 | $13.25 | $13.40 | 0 | — | — |
| 1993-09-14 | $13.25 | $13.40 | 34,900 | — | — |
| 1993-09-13 | $13.38 | $13.53 | 31,900 | — | — |
| 1993-09-10 | $13.75 | $13.91 | 4,500 | — | — |
| 1993-09-09 | $13.50 | $13.66 | 9,000 | — | — |
| 1993-09-08 | $13.50 | $13.66 | 13,500 | — | — |
| 1993-09-07 | $14.00 | $14.16 | 22,100 | — | — |
| 1993-09-03 | $14.75 | $14.92 | 28,100 | — | — |
| 1993-09-02 | $14.50 | $14.67 | 12,700 | — | — |
| 1993-09-01 | $14.25 | $14.41 | 3,000 | — | — |
| 1993-08-31 | $13.50 | $13.66 | 23,400 | — | — |
| 1993-08-30 | $13.25 | $13.40 | 6,100 | — | — |
| 1993-08-27 | $13.00 | $13.15 | 26,400 | — | — |
| 1993-08-26 | $12.63 | $12.77 | 96,000 | — | — |
| 1993-08-25 | $13.00 | $13.15 | 69,700 | — | — |
| 1993-08-24 | $14.38 | $14.54 | 3,500 | — | — |
| 1993-08-23 | $14.00 | $14.16 | 199,800 | — | — |
| 1993-08-20 | $15.25 | $15.43 | 31,700 | — | — |
| 1993-08-19 | $15.50 | $15.68 | 800 | — | — |
| 1993-08-18 | $15.00 | $15.17 | 3,900 | — | — |
| 1993-08-17 | $14.88 | $15.05 | 2,000 | — | — |
| 1993-08-16 | $15.50 | $15.68 | 300 | — | — |
| 1993-08-13 | $15.50 | $15.68 | 800 | — | — |
| 1993-08-12 | $15.50 | $15.68 | 1,800 | — | — |
| 1993-08-11 | $15.13 | $15.30 | 4,200 | — | — |
| 1993-08-10 | $14.63 | $14.79 | 3,600 | — | — |
| 1993-08-09 | $15.50 | $15.68 | 2,400 | — | — |
| 1993-08-06 | $14.50 | $14.67 | 9,200 | — | — |
| 1993-08-05 | $14.50 | $14.67 | 6,200 | — | — |
| 1993-08-04 | $15.00 | $15.17 | 5,300 | — | — |
| 1993-08-03 | $15.00 | $15.17 | 11,300 | — | — |
| 1993-08-02 | $15.25 | $15.43 | 3,400 | — | — |
| 1993-07-30 | $15.75 | $15.93 | 900 | — | — |
| 1993-07-29 | $16.25 | $16.44 | 100 | — | — |
| 1993-07-28 | $15.25 | $15.43 | 1,000 | — | — |
| 1993-07-27 | $15.25 | $15.43 | 0 | — | — |
| 1993-07-26 | $15.25 | $15.34 | 300 | — | — |
| 1993-07-23 | $15.25 | $15.34 | 400 | — | — |
| 1993-07-22 | $15.25 | $15.34 | 17,400 | — | — |
| 1993-07-21 | $15.25 | $15.34 | 15,800 | — | — |
| 1993-07-20 | $15.50 | $15.60 | 0 | — | — |
| 1993-07-19 | $15.50 | $15.60 | 18,800 | — | — |
| 1993-07-16 | $15.25 | $15.34 | 1,200 | — | — |
| 1993-07-15 | $15.25 | $15.34 | 1,700 | — | — |
| 1993-07-14 | $14.50 | $14.59 | 2,300 | — | — |
| 1993-07-13 | $15.25 | $15.34 | 0 | — | — |
| 1993-07-12 | $15.25 | $15.34 | 0 | — | — |
| 1993-07-09 | $15.25 | $15.34 | 600 | — | — |
| 1993-07-08 | $14.50 | $14.59 | 1,700 | — | — |
| 1993-07-07 | $14.63 | $14.72 | 1,500 | — | — |
| 1993-07-06 | $14.50 | $14.59 | 700 | — | — |
| 1993-07-02 | $15.25 | $15.34 | 400 | — | — |
| 1993-07-01 | $15.25 | $15.34 | 16,100 | — | — |
| 1993-06-30 | $15.00 | $15.09 | 1,900 | — | — |
| 1993-06-29 | $15.25 | $15.34 | 1,400 | — | — |
| 1993-06-28 | $15.00 | $15.09 | 9,200 | — | — |
| 1993-06-25 | $14.25 | $14.34 | 900 | — | — |
| 1993-06-24 | $14.63 | $14.72 | 9,300 | — | — |
| 1993-06-23 | $15.00 | $15.09 | 2,200 | — | — |
| 1993-06-22 | $14.50 | $14.59 | 21,600 | — | — |
| 1993-06-21 | $13.75 | $13.84 | 56,200 | — | — |
| 1993-06-18 | $14.00 | $14.09 | 500 | — | — |
| 1993-06-17 | $13.75 | $13.84 | 24,200 | — | — |
| 1993-06-16 | $13.75 | $13.84 | 600 | — | — |
| 1993-06-15 | $13.75 | $13.84 | 17,300 | — | — |
| 1993-06-14 | $13.63 | $13.71 | 5,400 | — | — |
| 1993-06-11 | $13.50 | $13.58 | 29,900 | — | — |
| 1993-06-10 | $13.50 | $13.58 | 18,100 | — | — |
| 1993-06-09 | $13.25 | $13.33 | 400 | — | — |
| 1993-06-08 | $13.50 | $13.58 | 51,000 | — | — |
| 1993-06-07 | $13.75 | $13.84 | 20,800 | — | — |
| 1993-06-04 | $13.50 | $13.58 | 5,800 | — | — |
| 1993-06-03 | $13.00 | $13.08 | 22,500 | — | — |
| 1993-06-02 | $13.25 | $13.33 | 4,600 | — | — |
| 1993-06-01 | $13.50 | $13.58 | 9,200 | — | — |
| 1993-05-28 | $13.25 | $13.33 | 600 | — | — |
| 1993-05-27 | $13.88 | $13.96 | 30,200 | — | — |
| 1993-05-26 | $13.25 | $13.33 | 17,000 | — | — |
| 1993-05-25 | $13.88 | $13.96 | 10,500 | — | — |
| 1993-05-24 | $13.50 | $13.58 | 12,400 | — | — |
| 1993-05-21 | $13.50 | $13.58 | 15,800 | — | — |
| 1993-05-20 | $14.00 | $14.09 | 11,600 | — | — |
| 1993-05-19 | $13.25 | $13.33 | 2,100 | — | — |
| 1993-05-18 | $13.25 | $13.33 | 81,600 | — | — |
| 1993-05-17 | $13.75 | $13.84 | 12,200 | — | — |
| 1993-05-14 | $14.00 | $14.09 | 3,900 | — | — |
| 1993-05-13 | $13.75 | $13.84 | 54,300 | — | — |
| 1993-05-12 | $13.75 | $13.84 | 14,200 | — | — |
| 1993-05-11 | $13.50 | $13.58 | 42,600 | — | — |
| 1993-05-10 | $13.75 | $13.84 | 16,100 | — | — |
| 1993-05-07 | $12.75 | $12.83 | 96,700 | — | — |
| 1993-05-06 | $13.00 | $13.08 | 2,200 | — | — |
| 1993-05-05 | $13.25 | $13.33 | 8,400 | — | — |
| 1993-05-04 | $13.00 | $13.08 | 33,800 | — | — |
| 1993-05-03 | $12.75 | $12.83 | 7,800 | — | — |
| 1993-04-30 | $13.25 | $13.33 | 2,000 | — | — |
| 1993-04-29 | $12.75 | $12.83 | 19,000 | — | — |
| 1993-04-28 | $13.25 | $13.33 | 3,600 | — | — |
| 1993-04-27 | $12.75 | $12.83 | 29,300 | — | — |
| 1993-04-26 | $12.75 | $12.83 | 3,000 | — | — |
| 1993-04-23 | $13.00 | $13.00 | 23,900 | — | — |
| 1993-04-22 | $13.00 | $13.00 | 32,800 | — | — |
| 1993-04-21 | $12.50 | $12.50 | 23,900 | — | — |
| 1993-04-20 | $12.00 | $12.00 | 32,800 | — | — |
| 1993-04-19 | $12.75 | $12.75 | 6,800 | — | — |
| 1993-04-16 | $12.25 | $12.25 | 9,500 | — | — |
| 1993-04-15 | $12.75 | $12.75 | 63,100 | — | — |
| 1993-04-14 | $11.75 | $11.75 | 10,700 | — | — |
| 1993-04-13 | $11.88 | $11.87 | 41,400 | — | — |
| 1993-04-12 | $12.25 | $12.25 | 15,000 | — | — |
| 1993-04-08 | $12.13 | $12.12 | 12,100 | — | — |
| 1993-04-07 | $11.75 | $11.75 | 25,900 | — | — |
| 1993-04-06 | $11.63 | $11.63 | 22,300 | — | — |
| 1993-04-05 | $11.88 | $11.87 | 94,600 | — | — |
| 1993-04-02 | $11.75 | $11.75 | 79,900 | — | — |
| 1993-04-01 | $11.75 | $11.75 | 16,700 | — | — |
| 1993-03-31 | $11.75 | $11.75 | 40,300 | — | — |
| 1993-03-30 | $11.88 | $11.87 | 41,700 | — | — |
| 1993-03-29 | $12.00 | $12.00 | 45,400 | — | — |
| 1993-03-26 | $12.25 | $12.25 | 41,700 | — | — |
| 1993-03-25 | $12.00 | $12.00 | 100,100 | — | — |
| 1993-03-24 | $12.25 | $12.25 | 146,400 | — | — |
| 1993-03-23 | $12.25 | $12.25 | 241,600 | — | — |
| 1993-03-22 | $12.00 | $12.00 | 297,900 | — | — |
| 1993-03-19 | $12.25 | $12.25 | 1,462,900 | — | — |