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
- 1993-02-19 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 | $14.38 | $14.98 | 47,600 | — | — |
| 1993-12-30 | $14.38 | $14.98 | 87,300 | — | — |
| 1993-12-29 | $14.50 | $15.11 | 52,400 | — | — |
| 1993-12-28 | $14.63 | $15.24 | 8,900 | — | — |
| 1993-12-27 | $14.50 | $15.11 | 29,300 | — | — |
| 1993-12-23 | $14.50 | $15.11 | 23,400 | — | — |
| 1993-12-22 | $14.50 | $15.11 | 21,800 | — | — |
| 1993-12-21 | $14.75 | $15.37 | 73,300 | — | — |
| 1993-12-20 | $14.50 | $15.11 | 88,100 | — | — |
| 1993-12-17 | $14.25 | $14.85 | 92,400 | — | — |
| 1993-12-16 | $14.13 | $14.72 | 49,400 | — | — |
| 1993-12-15 | $14.38 | $14.98 | 19,500 | — | — |
| 1993-12-14 | $14.25 | $14.85 | 25,700 | — | — |
| 1993-12-13 | $14.38 | $14.98 | 32,800 | — | — |
| 1993-12-10 | $14.38 | $14.98 | 17,000 | — | — |
| 1993-12-09 | $14.63 | $15.24 | 28,800 | — | — |
| 1993-12-08 | $14.25 | $14.85 | 72,900 | — | — |
| 1993-12-07 | $14.38 | $14.98 | 41,800 | — | — |
| 1993-12-06 | $14.50 | $15.11 | 21,200 | — | — |
| 1993-12-03 | $14.75 | $15.28 | 20,900 | — | — |
| 1993-12-02 | $14.63 | $15.15 | 29,000 | — | — |
| 1993-12-01 | $14.63 | $15.15 | 19,800 | — | — |
| 1993-11-30 | $14.50 | $15.02 | 24,000 | — | — |
| 1993-11-29 | $14.63 | $15.15 | 17,900 | — | — |
| 1993-11-26 | $14.75 | $15.28 | 2,100 | — | — |
| 1993-11-24 | $14.63 | $15.15 | 10,100 | — | — |
| 1993-11-23 | $14.63 | $15.15 | 16,800 | — | — |
| 1993-11-22 | $14.63 | $15.15 | 13,000 | — | — |
| 1993-11-19 | $14.63 | $15.15 | 47,600 | — | — |
| 1993-11-18 | $14.75 | $15.28 | 7,800 | — | — |
| 1993-11-17 | $14.88 | $15.41 | 54,400 | — | — |
| 1993-11-16 | $15.00 | $15.54 | 57,400 | — | — |
| 1993-11-15 | $14.88 | $15.41 | 38,300 | — | — |
| 1993-11-12 | $14.75 | $15.28 | 20,800 | — | — |
| 1993-11-11 | $14.75 | $15.28 | 19,500 | — | — |
| 1993-11-10 | $14.63 | $15.15 | 13,400 | — | — |
| 1993-11-09 | $14.63 | $15.15 | 53,500 | — | — |
| 1993-11-08 | $14.75 | $15.28 | 25,800 | — | — |
| 1993-11-05 | $14.63 | $15.15 | 20,400 | — | — |
| 1993-11-04 | $14.75 | $15.28 | 48,300 | — | — |
| 1993-11-03 | $15.00 | $15.54 | 15,200 | — | — |
| 1993-11-02 | $15.00 | $15.54 | 14,400 | — | — |
| 1993-11-01 | $14.88 | $15.41 | 26,200 | — | — |
| 1993-10-29 | $15.00 | $15.46 | 13,100 | — | — |
| 1993-10-28 | $15.00 | $15.46 | 27,700 | — | — |
| 1993-10-27 | $14.88 | $15.34 | 4,400 | — | — |
| 1993-10-26 | $14.88 | $15.34 | 14,300 | — | — |
| 1993-10-25 | $14.88 | $15.34 | 19,100 | — | — |
| 1993-10-22 | $14.88 | $15.34 | 55,200 | — | — |
| 1993-10-21 | $15.13 | $15.59 | 54,900 | — | — |
| 1993-10-20 | $14.88 | $15.34 | 37,100 | — | — |
| 1993-10-19 | $15.00 | $15.46 | 46,000 | — | — |
| 1993-10-18 | $15.00 | $15.46 | 53,000 | — | — |
| 1993-10-15 | $14.75 | $15.21 | 20,300 | — | — |
| 1993-10-14 | $14.88 | $15.34 | 13,200 | — | — |
| 1993-10-13 | $14.75 | $15.21 | 33,800 | — | — |
| 1993-10-12 | $14.75 | $15.21 | 17,400 | — | — |
| 1993-10-11 | $14.88 | $15.34 | 15,900 | — | — |
| 1993-10-08 | $14.88 | $15.34 | 11,100 | — | — |
| 1993-10-07 | $14.88 | $15.34 | 15,200 | — | — |
| 1993-10-06 | $14.88 | $15.34 | 33,100 | — | — |
| 1993-10-05 | $14.75 | $15.21 | 19,800 | — | — |
| 1993-10-04 | $14.88 | $15.34 | 25,200 | — | — |
| 1993-10-01 | $14.75 | $15.13 | 15,700 | — | — |
| 1993-09-30 | $14.75 | $15.13 | 30,200 | — | — |
| 1993-09-29 | $14.75 | $15.13 | 32,800 | — | — |
| 1993-09-28 | $14.88 | $15.26 | 11,500 | — | — |
| 1993-09-27 | $14.75 | $15.13 | 12,400 | — | — |
| 1993-09-24 | $14.88 | $15.26 | 8,000 | — | — |
| 1993-09-23 | $15.00 | $15.39 | 28,300 | — | — |
| 1993-09-22 | $14.88 | $15.26 | 25,100 | — | — |
| 1993-09-21 | $14.75 | $15.13 | 56,800 | — | — |
| 1993-09-20 | $14.88 | $15.26 | 74,500 | — | — |
| 1993-09-17 | $14.88 | $15.26 | 12,500 | — | — |
| 1993-09-16 | $14.75 | $15.13 | 24,500 | — | — |
| 1993-09-15 | $14.63 | $15.00 | 33,200 | — | — |
| 1993-09-14 | $14.75 | $15.13 | 21,700 | — | — |
| 1993-09-13 | $14.63 | $15.00 | 47,100 | — | — |
| 1993-09-10 | $14.75 | $15.13 | 37,200 | — | — |
| 1993-09-09 | $14.88 | $15.26 | 23,900 | — | — |
| 1993-09-08 | $14.75 | $15.13 | 23,200 | — | — |
| 1993-09-07 | $14.63 | $15.00 | 25,200 | — | — |
| 1993-09-03 | $14.63 | $15.00 | 9,000 | — | — |
| 1993-09-02 | $14.88 | $15.18 | 15,000 | — | — |
| 1993-09-01 | $14.88 | $15.18 | 22,800 | — | — |
| 1993-08-31 | $14.63 | $14.93 | 34,500 | — | — |
| 1993-08-30 | $14.63 | $14.93 | 27,700 | — | — |
| 1993-08-27 | $14.63 | $14.93 | 19,600 | — | — |
| 1993-08-26 | $14.63 | $14.93 | 19,900 | — | — |
| 1993-08-25 | $14.50 | $14.80 | 25,300 | — | — |
| 1993-08-24 | $14.63 | $14.93 | 40,800 | — | — |
| 1993-08-23 | $14.63 | $14.93 | 16,700 | — | — |
| 1993-08-20 | $14.88 | $15.18 | 11,900 | — | — |
| 1993-08-19 | $14.88 | $15.18 | 24,800 | — | — |
| 1993-08-18 | $14.88 | $15.18 | 89,900 | — | — |
| 1993-08-17 | $14.63 | $14.93 | 56,300 | — | — |
| 1993-08-16 | $14.63 | $14.93 | 47,800 | — | — |
| 1993-08-13 | $14.63 | $14.93 | 18,200 | — | — |
| 1993-08-12 | $14.63 | $14.93 | 63,300 | — | — |
| 1993-08-11 | $14.50 | $14.80 | 36,300 | — | — |
| 1993-08-10 | $14.50 | $14.80 | 38,700 | — | — |
| 1993-08-09 | $14.63 | $14.93 | 19,700 | — | — |
| 1993-08-06 | $14.50 | $14.80 | 22,700 | — | — |
| 1993-08-05 | $14.63 | $14.93 | 13,900 | — | — |
| 1993-08-04 | $14.63 | $14.93 | 16,800 | — | — |
| 1993-08-03 | $14.75 | $15.05 | 15,400 | — | — |
| 1993-08-02 | $14.75 | $15.05 | 9,200 | — | — |
| 1993-07-30 | $14.75 | $14.98 | 26,300 | — | — |
| 1993-07-29 | $14.88 | $15.10 | 8,200 | — | — |
| 1993-07-28 | $15.00 | $15.23 | 11,300 | — | — |
| 1993-07-27 | $14.88 | $15.10 | 29,500 | — | — |
| 1993-07-26 | $14.50 | $14.72 | 18,300 | — | — |
| 1993-07-23 | $14.63 | $14.85 | 33,300 | — | — |
| 1993-07-22 | $14.88 | $15.10 | 43,600 | — | — |
| 1993-07-21 | $14.88 | $15.10 | 56,500 | — | — |
| 1993-07-20 | $15.00 | $15.23 | 17,400 | — | — |
| 1993-07-19 | $14.75 | $14.98 | 47,400 | — | — |
| 1993-07-16 | $14.75 | $14.98 | 14,300 | — | — |
| 1993-07-15 | $14.75 | $14.98 | 16,800 | — | — |
| 1993-07-14 | $14.63 | $14.85 | 23,000 | — | — |
| 1993-07-13 | $14.63 | $14.85 | 20,000 | — | — |
| 1993-07-12 | $14.75 | $14.98 | 52,900 | — | — |
| 1993-07-09 | $14.50 | $14.72 | 25,800 | — | — |
| 1993-07-08 | $14.63 | $14.85 | 15,400 | — | — |
| 1993-07-07 | $14.38 | $14.60 | 31,500 | — | — |
| 1993-07-06 | $14.63 | $14.85 | 15,400 | — | — |
| 1993-07-02 | $14.75 | $14.98 | 14,100 | — | — |
| 1993-07-01 | $14.63 | $14.77 | 24,900 | — | — |
| 1993-06-30 | $14.50 | $14.65 | 13,200 | — | — |
| 1993-06-29 | $14.50 | $14.65 | 15,800 | — | — |
| 1993-06-28 | $14.63 | $14.77 | 20,900 | — | — |
| 1993-06-25 | $14.63 | $14.77 | 10,500 | — | — |
| 1993-06-24 | $14.63 | $14.77 | 8,300 | — | — |
| 1993-06-23 | $14.50 | $14.65 | 87,900 | — | — |
| 1993-06-22 | $14.88 | $15.03 | 49,200 | — | — |
| 1993-06-21 | $14.88 | $15.03 | 58,600 | — | — |
| 1993-06-18 | $14.63 | $14.77 | 26,200 | — | — |
| 1993-06-17 | $14.75 | $14.90 | 18,100 | — | — |
| 1993-06-16 | $14.75 | $14.90 | 14,900 | — | — |
| 1993-06-15 | $14.88 | $15.03 | 15,500 | — | — |
| 1993-06-14 | $14.75 | $14.90 | 14,800 | — | — |
| 1993-06-11 | $14.75 | $14.90 | 33,000 | — | — |
| 1993-06-10 | $14.75 | $14.90 | 19,500 | — | — |
| 1993-06-09 | $14.88 | $15.03 | 14,000 | — | — |
| 1993-06-08 | $14.75 | $14.90 | 23,100 | — | — |
| 1993-06-07 | $14.88 | $15.03 | 24,800 | — | — |
| 1993-06-04 | $14.88 | $14.95 | 25,800 | — | — |
| 1993-06-03 | $14.88 | $14.95 | 17,700 | — | — |
| 1993-06-02 | $15.00 | $15.08 | 8,900 | — | — |
| 1993-06-01 | $14.88 | $14.95 | 11,700 | — | — |
| 1993-05-28 | $15.00 | $15.08 | 7,700 | — | — |
| 1993-05-27 | $14.88 | $14.95 | 13,600 | — | — |
| 1993-05-26 | $14.88 | $14.95 | 29,300 | — | — |
| 1993-05-25 | $14.88 | $14.95 | 12,600 | — | — |
| 1993-05-24 | $15.00 | $15.08 | 11,800 | — | — |
| 1993-05-21 | $15.00 | $15.08 | 26,800 | — | — |
| 1993-05-20 | $15.00 | $15.08 | 27,100 | — | — |
| 1993-05-19 | $15.00 | $15.08 | 28,300 | — | — |
| 1993-05-18 | $15.00 | $15.08 | 86,000 | — | — |
| 1993-05-17 | $15.00 | $15.08 | 37,700 | — | — |
| 1993-05-14 | $14.88 | $14.95 | 14,300 | — | — |
| 1993-05-13 | $15.00 | $15.08 | 10,300 | — | — |
| 1993-05-12 | $15.13 | $15.20 | 30,700 | — | — |
| 1993-05-11 | $14.88 | $14.95 | 57,200 | — | — |
| 1993-05-10 | $15.00 | $15.08 | 7,700 | — | — |
| 1993-05-07 | $15.13 | $15.20 | 3,600 | — | — |
| 1993-05-06 | $15.00 | $15.08 | 10,200 | — | — |
| 1993-05-05 | $15.00 | $15.08 | 27,100 | — | — |
| 1993-05-04 | $15.13 | $15.20 | 16,900 | — | — |
| 1993-05-03 | $15.00 | $15.08 | 12,500 | — | — |
| 1993-04-30 | $15.00 | $15.00 | 1,900 | — | — |
| 1993-04-29 | $15.00 | $15.00 | 5,000 | — | — |
| 1993-04-28 | $15.00 | $15.00 | 5,100 | — | — |
| 1993-04-27 | $15.00 | $15.00 | 8,800 | — | — |
| 1993-04-26 | $15.00 | $15.00 | 7,200 | — | — |
| 1993-04-23 | $15.00 | $15.00 | 39,500 | — | — |
| 1993-04-22 | $15.13 | $15.12 | 11,500 | — | — |
| 1993-04-21 | $15.13 | $15.12 | 43,200 | — | — |
| 1993-04-20 | $15.00 | $15.00 | 12,100 | — | — |
| 1993-04-19 | $15.00 | $15.00 | 12,200 | — | — |
| 1993-04-16 | $15.00 | $15.00 | 23,100 | — | — |
| 1993-04-15 | $15.00 | $15.00 | 28,000 | — | — |
| 1993-04-14 | $15.00 | $15.00 | 13,500 | — | — |
| 1993-04-13 | $15.13 | $15.12 | 30,800 | — | — |
| 1993-04-12 | $15.13 | $15.12 | 12,000 | — | — |
| 1993-04-08 | $15.13 | $15.12 | 15,700 | — | — |
| 1993-04-07 | $15.13 | $15.12 | 13,800 | — | — |
| 1993-04-06 | $15.13 | $15.12 | 3,300 | — | — |
| 1993-04-05 | $15.00 | $15.00 | 9,600 | — | — |
| 1993-04-02 | $15.00 | $15.00 | 12,900 | — | — |
| 1993-04-01 | $15.00 | $15.00 | 12,300 | — | — |
| 1993-03-31 | $15.13 | $15.12 | 22,800 | — | — |
| 1993-03-30 | $15.00 | $15.00 | 5,700 | — | — |
| 1993-03-29 | $15.00 | $15.00 | 25,300 | — | — |
| 1993-03-26 | $15.00 | $15.00 | 16,700 | — | — |
| 1993-03-25 | $15.00 | $15.00 | 11,600 | — | — |
| 1993-03-24 | $15.00 | $15.00 | 21,400 | — | — |
| 1993-03-23 | $15.00 | $15.00 | 33,000 | — | — |
| 1993-03-22 | $15.00 | $15.00 | 9,200 | — | — |
| 1993-03-19 | $15.00 | $15.00 | 20,300 | — | — |
| 1993-03-18 | $15.13 | $15.12 | 4,300 | — | — |
| 1993-03-17 | $15.13 | $15.12 | 16,000 | — | — |
| 1993-03-16 | $15.00 | $15.00 | 15,700 | — | — |
| 1993-03-15 | $15.00 | $15.00 | 14,900 | — | — |
| 1993-03-12 | $15.13 | $15.12 | 18,100 | — | — |
| 1993-03-11 | $15.13 | $15.12 | 22,200 | — | — |
| 1993-03-10 | $15.00 | $15.00 | 34,900 | — | — |
| 1993-03-09 | $15.38 | $15.38 | 16,800 | — | — |
| 1993-03-08 | $15.25 | $15.25 | 12,700 | — | — |
| 1993-03-05 | $15.25 | $15.25 | 6,100 | — | — |
| 1993-03-04 | $15.25 | $15.25 | 12,200 | — | — |
| 1993-03-03 | $15.25 | $15.25 | 22,000 | — | — |
| 1993-03-02 | $15.38 | $15.38 | 10,500 | — | — |
| 1993-03-01 | $15.25 | $15.25 | 3,600 | — | — |
| 1993-02-26 | $15.50 | $15.50 | 7,700 | — | — |
| 1993-02-25 | $15.50 | $15.50 | 7,200 | — | — |
| 1993-02-24 | $15.63 | $15.63 | 3,700 | — | — |
| 1993-02-23 | $15.38 | $15.38 | 5,500 | — | — |
| 1993-02-22 | $15.38 | $15.38 | 4,900 | — | — |
| 1993-02-19 | $15.00 | $15.00 | 3,000 | — | — |