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
- 1993-06-03 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 | $14.75 | $14.92 | 143,200 | — | — |
| 1993-12-30 | $14.88 | $15.05 | 299,400 | — | — |
| 1993-12-29 | $15.00 | $15.18 | 436,400 | — | — |
| 1993-12-28 | $14.75 | $14.92 | 350,800 | — | — |
| 1993-12-27 | $14.69 | $14.86 | 293,400 | — | — |
| 1993-12-23 | $14.88 | $15.05 | 759,600 | — | — |
| 1993-12-22 | $14.75 | $14.92 | 392,400 | — | — |
| 1993-12-21 | $14.94 | $15.11 | 320,200 | — | — |
| 1993-12-20 | $14.81 | $14.99 | 398,200 | — | — |
| 1993-12-17 | $14.69 | $14.86 | 278,000 | — | — |
| 1993-12-16 | $14.44 | $14.61 | 407,800 | — | — |
| 1993-12-15 | $14.31 | $14.48 | 821,800 | — | — |
| 1993-12-14 | $14.31 | $14.48 | 673,200 | — | — |
| 1993-12-13 | $14.25 | $14.42 | 850,400 | — | — |
| 1993-12-10 | $14.31 | $14.48 | 521,800 | — | — |
| 1993-12-09 | $14.50 | $14.67 | 434,000 | — | — |
| 1993-12-08 | $14.56 | $14.74 | 415,800 | — | — |
| 1993-12-07 | $14.13 | $14.29 | 894,400 | — | — |
| 1993-12-06 | $14.38 | $14.55 | 356,400 | — | — |
| 1993-12-03 | $14.50 | $14.67 | 770,000 | — | — |
| 1993-12-02 | $14.81 | $14.99 | 235,400 | — | — |
| 1993-12-01 | $14.81 | $14.90 | 335,800 | — | — |
| 1993-11-30 | $14.75 | $14.83 | 399,600 | — | — |
| 1993-11-29 | $14.88 | $14.96 | 370,800 | — | — |
| 1993-11-26 | $14.88 | $14.96 | 99,800 | — | — |
| 1993-11-24 | $14.81 | $14.90 | 474,800 | — | — |
| 1993-11-23 | $14.38 | $14.46 | 523,400 | — | — |
| 1993-11-22 | $14.13 | $14.21 | 470,400 | — | — |
| 1993-11-19 | $14.31 | $14.39 | 1,719,000 | — | — |
| 1993-11-18 | $14.63 | $14.71 | 1,104,200 | — | — |
| 1993-11-17 | $14.56 | $14.65 | 316,800 | — | — |
| 1993-11-16 | $14.63 | $14.71 | 803,400 | — | — |
| 1993-11-15 | $14.69 | $14.77 | 1,031,600 | — | — |
| 1993-11-12 | $14.81 | $14.90 | 545,000 | — | — |
| 1993-11-11 | $14.81 | $14.90 | 587,400 | — | — |
| 1993-11-10 | $15.00 | $15.09 | 1,181,400 | — | — |
| 1993-11-09 | $15.25 | $15.34 | 1,091,400 | — | — |
| 1993-11-08 | $15.13 | $15.21 | 978,200 | — | — |
| 1993-11-05 | $15.00 | $15.09 | 701,000 | — | — |
| 1993-11-04 | $15.13 | $15.21 | 814,000 | — | — |
| 1993-11-03 | $15.19 | $15.27 | 1,373,800 | — | — |
| 1993-11-02 | $15.63 | $15.71 | 953,600 | — | — |
| 1993-11-01 | $16.00 | $16.09 | 184,000 | — | — |
| 1993-10-29 | $15.69 | $15.78 | 807,400 | — | — |
| 1993-10-28 | $15.75 | $15.84 | 807,600 | — | — |
| 1993-10-27 | $15.75 | $15.84 | 497,800 | — | — |
| 1993-10-26 | $16.13 | $16.22 | 488,200 | — | — |
| 1993-10-25 | $16.13 | $16.22 | 724,400 | — | — |
| 1993-10-22 | $16.56 | $16.66 | 523,400 | — | — |
| 1993-10-21 | $16.50 | $16.59 | 1,191,400 | — | — |
| 1993-10-20 | $16.25 | $16.34 | 559,000 | — | — |
| 1993-10-19 | $16.50 | $16.59 | 537,600 | — | — |
| 1993-10-18 | $16.81 | $16.91 | 439,800 | — | — |
| 1993-10-15 | $16.81 | $16.91 | 576,400 | — | — |
| 1993-10-14 | $17.00 | $17.10 | 663,200 | — | — |
| 1993-10-13 | $16.69 | $16.78 | 240,400 | — | — |
| 1993-10-12 | $16.63 | $16.72 | 777,600 | — | — |
| 1993-10-11 | $16.63 | $16.72 | 280,200 | — | — |
| 1993-10-08 | $16.50 | $16.59 | 400,400 | — | — |
| 1993-10-07 | $16.44 | $16.53 | 441,000 | — | — |
| 1993-10-06 | $16.50 | $16.59 | 551,200 | — | — |
| 1993-10-05 | $16.56 | $16.66 | 414,400 | — | — |
| 1993-10-04 | $16.19 | $16.28 | 429,400 | — | — |
| 1993-10-01 | $16.19 | $16.28 | 404,800 | — | — |
| 1993-09-30 | $15.88 | $15.97 | 875,400 | — | — |
| 1993-09-29 | $16.25 | $16.34 | 607,800 | — | — |
| 1993-09-28 | $16.63 | $16.72 | 1,109,200 | — | — |
| 1993-09-27 | $16.50 | $16.59 | 1,146,000 | — | — |
| 1993-09-24 | $16.06 | $16.15 | 1,074,200 | — | — |
| 1993-09-23 | $16.19 | $16.28 | 693,600 | — | — |
| 1993-09-22 | $16.00 | $16.09 | 945,800 | — | — |
| 1993-09-21 | $15.88 | $15.97 | 816,200 | — | — |
| 1993-09-20 | $16.00 | $16.09 | 567,400 | — | — |
| 1993-09-17 | $16.13 | $16.22 | 501,600 | — | — |
| 1993-09-16 | $16.13 | $16.22 | 403,400 | — | — |
| 1993-09-15 | $16.06 | $16.15 | 599,200 | — | — |
| 1993-09-14 | $16.38 | $16.47 | 453,200 | — | — |
| 1993-09-13 | $16.00 | $16.09 | 344,600 | — | — |
| 1993-09-10 | $16.06 | $16.15 | 664,600 | — | — |
| 1993-09-09 | $15.94 | $16.03 | 625,400 | — | — |
| 1993-09-08 | $15.88 | $15.88 | 1,367,800 | — | — |
| 1993-09-07 | $16.13 | $16.13 | 873,000 | — | — |
| 1993-09-03 | $15.94 | $15.94 | 550,400 | — | — |
| 1993-09-02 | $15.81 | $15.81 | 682,200 | — | — |
| 1993-09-01 | $15.94 | $15.94 | 355,400 | — | — |
| 1993-08-31 | $15.50 | $15.50 | 590,000 | — | — |
| 1993-08-30 | $15.63 | $15.62 | 945,800 | — | — |
| 1993-08-27 | $16.00 | $16.00 | 316,600 | — | — |
| 1993-08-26 | $16.00 | $16.00 | 721,200 | — | — |
| 1993-08-25 | $15.88 | $15.88 | 951,200 | — | — |
| 1993-08-24 | $15.94 | $15.94 | 759,800 | — | — |
| 1993-08-23 | $16.00 | $16.00 | 853,000 | — | — |
| 1993-08-20 | $16.00 | $16.00 | 2,957,000 | — | — |
| 1993-08-19 | $15.63 | $15.62 | 861,200 | — | — |
| 1993-08-18 | $15.19 | $15.19 | 809,800 | — | — |
| 1993-08-17 | $15.00 | $15.00 | 1,069,400 | — | — |
| 1993-08-16 | $14.88 | $14.88 | 1,067,800 | — | — |
| 1993-08-13 | $15.00 | $15.00 | 375,200 | — | — |
| 1993-08-12 | $15.13 | $15.12 | 496,200 | — | — |
| 1993-08-11 | $15.25 | $15.25 | 337,400 | — | — |
| 1993-08-10 | $15.31 | $15.31 | 1,608,600 | — | — |
| 1993-08-09 | $15.50 | $15.50 | 492,000 | — | — |
| 1993-08-06 | $15.50 | $15.50 | 718,200 | — | — |
| 1993-08-05 | $15.25 | $15.25 | 910,600 | — | — |
| 1993-08-04 | $15.63 | $15.62 | 752,200 | — | — |
| 1993-08-03 | $15.69 | $15.69 | 1,316,000 | — | — |
| 1993-08-02 | $15.50 | $15.50 | 1,062,200 | — | — |
| 1993-07-30 | $15.56 | $15.56 | 1,271,200 | — | — |
| 1993-07-29 | $15.25 | $15.25 | 1,070,400 | — | — |
| 1993-07-28 | $15.19 | $15.19 | 346,200 | — | — |
| 1993-07-27 | $15.25 | $15.25 | 942,200 | — | — |
| 1993-07-26 | $15.25 | $15.25 | 990,000 | — | — |
| 1993-07-23 | $14.94 | $14.94 | 1,060,400 | — | — |
| 1993-07-22 | $14.81 | $14.81 | 1,095,200 | — | — |
| 1993-07-21 | $14.94 | $14.94 | 1,779,000 | — | — |
| 1993-07-20 | $15.31 | $15.31 | 3,977,600 | — | — |
| 1993-07-19 | $15.19 | $15.19 | 2,590,000 | — | — |
| 1993-07-16 | $14.94 | $14.94 | 2,590,200 | — | — |
| 1993-07-15 | $14.69 | $14.69 | 1,235,400 | — | — |
| 1993-07-14 | $14.63 | $14.63 | 1,805,600 | — | — |
| 1993-07-13 | $14.31 | $14.31 | 1,305,000 | — | — |
| 1993-07-12 | $14.13 | $14.13 | 1,738,600 | — | — |
| 1993-07-09 | $14.25 | $14.25 | 1,731,200 | — | — |
| 1993-07-08 | $14.44 | $14.44 | 1,588,600 | — | — |
| 1993-07-07 | $14.25 | $14.25 | 1,667,200 | — | — |
| 1993-07-06 | $14.31 | $14.31 | 1,237,600 | — | — |
| 1993-07-02 | $14.38 | $14.38 | 1,077,200 | — | — |
| 1993-07-01 | $14.75 | $14.75 | 2,857,800 | — | — |
| 1993-06-30 | $14.50 | $14.50 | 2,553,800 | — | — |
| 1993-06-29 | $14.38 | $14.38 | 1,190,800 | — | — |
| 1993-06-28 | $14.50 | $14.50 | 2,522,600 | — | — |
| 1993-06-25 | $14.25 | $14.25 | 2,468,000 | — | — |
| 1993-06-24 | $14.06 | $14.06 | 3,305,200 | — | — |
| 1993-06-23 | $13.81 | $13.81 | 1,948,000 | — | — |
| 1993-06-22 | $13.88 | $13.87 | 1,593,600 | — | — |
| 1993-06-21 | $13.69 | $13.69 | 2,101,000 | — | — |
| 1993-06-18 | $13.81 | $13.81 | 2,128,600 | — | — |
| 1993-06-17 | $14.00 | $14.00 | 2,126,800 | — | — |
| 1993-06-16 | $14.00 | $14.00 | 2,391,600 | — | — |
| 1993-06-15 | $13.94 | $13.94 | 2,257,600 | — | — |
| 1993-06-14 | $13.88 | $13.87 | 1,806,200 | — | — |
| 1993-06-11 | $14.00 | $14.00 | 2,641,600 | — | — |
| 1993-06-10 | $14.00 | $14.00 | 2,605,400 | — | — |
| 1993-06-09 | $14.13 | $14.13 | 4,043,200 | — | — |
| 1993-06-08 | $13.88 | $13.87 | 6,974,600 | — | — |
| 1993-06-07 | $14.06 | $14.06 | 10,043,800 | — | — |
| 1993-06-04 | $14.31 | $14.31 | 12,644,400 | — | — |
| 1993-06-03 | $14.69 | $14.69 | 56,603,000 | — | — |