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
- 1976-06-17 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 | $14.14 | $15.02 | 469,922 | — | — |
| 1993-12-30 | $14.34 | $15.23 | 438,867 | — | — |
| 1993-12-29 | $14.40 | $15.29 | 927,734 | — | — |
| 1993-12-28 | $14.40 | $15.29 | 989,453 | — | — |
| 1993-12-27 | $14.53 | $15.43 | 559,180 | — | — |
| 1993-12-23 | $14.40 | $15.29 | 644,727 | — | — |
| 1993-12-22 | $14.40 | $15.29 | 1,020,898 | — | — |
| 1993-12-21 | $13.89 | $14.75 | 165,234 | — | — |
| 1993-12-20 | $14.21 | $15.09 | 1,833,789 | — | — |
| 1993-12-17 | $14.59 | $15.50 | 880,859 | — | — |
| 1993-12-16 | $14.02 | $14.89 | 1,183,398 | — | — |
| 1993-12-15 | $14.02 | $14.89 | 1,683,984 | — | — |
| 1993-12-14 | $14.59 | $15.50 | 1,612,305 | — | — |
| 1993-12-13 | $14.98 | $15.91 | 695,898 | — | — |
| 1993-12-10 | $15.04 | $15.97 | 741,602 | — | — |
| 1993-12-09 | $14.72 | $15.63 | 1,105,273 | — | — |
| 1993-12-08 | $15.04 | $15.97 | 530,859 | — | — |
| 1993-12-07 | $15.17 | $16.11 | 863,672 | — | — |
| 1993-12-06 | $15.23 | $16.18 | 968,750 | — | — |
| 1993-12-03 | $15.04 | $15.93 | 861,328 | — | — |
| 1993-12-02 | $15.49 | $16.41 | 1,060,547 | — | — |
| 1993-12-01 | $15.30 | $16.21 | 1,592,383 | — | — |
| 1993-11-30 | $15.62 | $16.54 | 3,745,703 | — | — |
| 1993-11-29 | $15.10 | $16.00 | 1,078,711 | — | — |
| 1993-11-26 | $14.85 | $15.73 | 355,273 | — | — |
| 1993-11-24 | $14.53 | $15.39 | 324,023 | — | — |
| 1993-11-23 | $14.53 | $15.39 | 229,297 | — | — |
| 1993-11-22 | $14.66 | $15.53 | 692,969 | — | — |
| 1993-11-19 | $14.78 | $15.66 | 303,711 | — | — |
| 1993-11-18 | $14.59 | $15.46 | 565,234 | — | — |
| 1993-11-17 | $14.66 | $15.53 | 417,578 | — | — |
| 1993-11-16 | $14.72 | $15.59 | 396,289 | — | — |
| 1993-11-15 | $14.78 | $15.66 | 331,250 | — | — |
| 1993-11-12 | $14.78 | $15.66 | 668,945 | — | — |
| 1993-11-11 | $15.17 | $16.07 | 662,891 | — | — |
| 1993-11-10 | $15.23 | $16.14 | 658,594 | — | — |
| 1993-11-09 | $15.23 | $16.14 | 898,437 | — | — |
| 1993-11-08 | $15.10 | $16.00 | 611,719 | — | — |
| 1993-11-05 | $14.98 | $15.87 | 1,097,266 | — | — |
| 1993-11-04 | $15.36 | $16.27 | 2,201,367 | — | — |
| 1993-11-03 | $15.30 | $16.21 | 1,519,336 | — | — |
| 1993-11-02 | $15.17 | $16.07 | 1,371,289 | — | — |
| 1993-11-01 | $14.85 | $15.73 | 2,733,984 | — | — |
| 1993-10-29 | $14.85 | $15.73 | 522,266 | — | — |
| 1993-10-28 | $14.91 | $15.80 | 574,805 | — | — |
| 1993-10-27 | $14.85 | $15.73 | 566,016 | — | — |
| 1993-10-26 | $14.85 | $15.73 | 557,617 | — | — |
| 1993-10-25 | $14.91 | $15.80 | 412,695 | — | — |
| 1993-10-22 | $14.91 | $15.80 | 549,023 | — | — |
| 1993-10-21 | $14.98 | $15.87 | 570,508 | — | — |
| 1993-10-20 | $14.91 | $15.80 | 596,484 | — | — |
| 1993-10-19 | $15.10 | $16.00 | 1,272,461 | — | — |
| 1993-10-18 | $15.42 | $16.34 | 1,491,211 | — | — |
| 1993-10-15 | $15.10 | $16.00 | 1,431,445 | — | — |
| 1993-10-14 | $14.78 | $15.66 | 1,222,656 | — | — |
| 1993-10-13 | $14.53 | $15.39 | 512,891 | — | — |
| 1993-10-12 | $14.66 | $15.53 | 1,511,523 | — | — |
| 1993-10-11 | $14.53 | $15.39 | 382,812 | — | — |
| 1993-10-08 | $14.46 | $15.32 | 696,094 | — | — |
| 1993-10-07 | $14.59 | $15.46 | 960,156 | — | — |
| 1993-10-06 | $14.59 | $15.46 | 471,094 | — | — |
| 1993-10-05 | $14.53 | $15.39 | 908,008 | — | — |
| 1993-10-04 | $14.40 | $15.26 | 1,141,016 | — | — |
| 1993-10-01 | $14.46 | $15.32 | 2,416,211 | — | — |
| 1993-09-30 | $14.14 | $14.98 | 382,812 | — | — |
| 1993-09-29 | $14.46 | $15.32 | 1,407,227 | — | — |
| 1993-09-28 | $14.34 | $15.19 | 832,812 | — | — |
| 1993-09-27 | $14.27 | $15.12 | 1,039,648 | — | — |
| 1993-09-24 | $13.89 | $14.71 | 591,797 | — | — |
| 1993-09-23 | $13.82 | $14.65 | 880,859 | — | — |
| 1993-09-22 | $13.70 | $14.51 | 846,484 | — | — |
| 1993-09-21 | $13.63 | $14.44 | 1,297,852 | — | — |
| 1993-09-20 | $13.63 | $14.44 | 966,406 | — | — |
| 1993-09-17 | $13.70 | $14.51 | 650,000 | — | — |
| 1993-09-16 | $13.70 | $14.51 | 931,445 | — | — |
| 1993-09-15 | $13.89 | $14.71 | 2,053,516 | — | — |
| 1993-09-14 | $13.76 | $14.58 | 1,700,781 | — | — |
| 1993-09-13 | $13.82 | $14.65 | 1,449,805 | — | — |
| 1993-09-10 | $14.02 | $14.85 | 983,008 | — | — |
| 1993-09-09 | $13.76 | $14.58 | 945,117 | — | — |
| 1993-09-08 | $13.70 | $14.48 | 961,328 | — | — |
| 1993-09-07 | $13.89 | $14.68 | 993,945 | — | — |
| 1993-09-03 | $13.70 | $14.48 | 1,690,430 | — | — |
| 1993-09-02 | $13.70 | $14.48 | 1,410,742 | — | — |
| 1993-09-01 | $14.02 | $14.82 | 871,484 | — | — |
| 1993-08-31 | $14.02 | $14.82 | 1,496,289 | — | — |
| 1993-08-30 | $13.89 | $14.68 | 541,211 | — | — |
| 1993-08-27 | $13.89 | $14.68 | 1,018,359 | — | — |
| 1993-08-26 | $13.89 | $14.68 | 1,477,344 | — | — |
| 1993-08-25 | $13.76 | $14.55 | 2,378,125 | — | — |
| 1993-08-24 | $13.70 | $14.48 | 2,263,281 | — | — |
| 1993-08-23 | $13.44 | $14.21 | 3,185,156 | — | — |
| 1993-08-20 | $13.89 | $14.68 | 11,669,531 | — | — |
| 1993-08-19 | $13.12 | $13.87 | 261,523 | — | — |
| 1993-08-18 | $13.12 | $13.87 | 643,945 | — | — |
| 1993-08-17 | $13.18 | $13.94 | 1,083,398 | — | — |
| 1993-08-16 | $13.25 | $14.00 | 355,664 | — | — |
| 1993-08-13 | $12.93 | $13.67 | 385,352 | — | — |
| 1993-08-12 | $12.67 | $13.40 | 517,187 | — | — |
| 1993-08-11 | $12.42 | $13.12 | 359,766 | — | — |
| 1993-08-10 | $12.67 | $13.40 | 331,836 | — | — |
| 1993-08-09 | $12.99 | $13.73 | 283,008 | — | — |
| 1993-08-06 | $13.18 | $13.94 | 478,906 | — | — |
| 1993-08-05 | $13.25 | $14.00 | 318,555 | — | — |
| 1993-08-04 | $13.12 | $13.87 | 661,719 | — | — |
| 1993-08-03 | $13.18 | $13.94 | 215,430 | — | — |
| 1993-08-02 | $13.12 | $13.87 | 371,289 | — | — |
| 1993-07-30 | $13.12 | $13.87 | 408,203 | — | — |
| 1993-07-29 | $13.06 | $13.80 | 512,891 | — | — |
| 1993-07-28 | $12.86 | $13.60 | 533,594 | — | — |
| 1993-07-27 | $12.99 | $13.73 | 582,617 | — | — |
| 1993-07-26 | $12.67 | $13.40 | 598,828 | — | — |
| 1993-07-23 | $12.67 | $13.40 | 244,727 | — | — |
| 1993-07-22 | $12.67 | $13.40 | 204,297 | — | — |
| 1993-07-21 | $12.67 | $13.40 | 1,091,016 | — | — |
| 1993-07-20 | $12.54 | $13.26 | 441,992 | — | — |
| 1993-07-19 | $12.61 | $13.33 | 1,204,297 | — | — |
| 1993-07-16 | $12.74 | $13.46 | 3,574,609 | — | — |
| 1993-07-15 | $12.99 | $13.73 | 1,803,906 | — | — |
| 1993-07-14 | $12.67 | $13.40 | 756,250 | — | — |
| 1993-07-13 | $12.42 | $13.12 | 796,289 | — | — |
| 1993-07-12 | $12.42 | $13.12 | 547,852 | — | — |
| 1993-07-09 | $12.48 | $13.19 | 1,679,687 | — | — |
| 1993-07-08 | $12.67 | $13.40 | 3,038,477 | — | — |
| 1993-07-07 | $12.35 | $13.06 | 1,541,211 | — | — |
| 1993-07-06 | $11.90 | $12.58 | 2,496,875 | — | — |
| 1993-07-02 | $12.35 | $13.06 | 1,094,727 | — | — |
| 1993-07-01 | $12.48 | $13.19 | 2,031,641 | — | — |
| 1993-06-30 | $13.18 | $13.94 | 568,945 | — | — |
| 1993-06-29 | $13.50 | $14.27 | 1,073,047 | — | — |
| 1993-06-28 | $12.99 | $13.73 | 639,453 | — | — |
| 1993-06-25 | $12.80 | $13.53 | 561,328 | — | — |
| 1993-06-24 | $12.80 | $13.53 | 910,156 | — | — |
| 1993-06-23 | $12.42 | $13.12 | 1,588,867 | — | — |
| 1993-06-22 | $12.54 | $13.26 | 1,149,414 | — | — |
| 1993-06-21 | $12.67 | $13.40 | 1,048,828 | — | — |
| 1993-06-18 | $12.86 | $13.60 | 615,234 | — | — |
| 1993-06-17 | $12.86 | $13.60 | 887,109 | — | — |
| 1993-06-16 | $12.80 | $13.53 | 701,953 | — | — |
| 1993-06-15 | $12.86 | $13.60 | 708,789 | — | — |
| 1993-06-14 | $12.74 | $13.46 | 579,492 | — | — |
| 1993-06-11 | $12.54 | $13.26 | 1,019,336 | — | — |
| 1993-06-10 | $12.10 | $12.79 | 1,271,484 | — | — |
| 1993-06-09 | $11.90 | $12.58 | 1,308,398 | — | — |
| 1993-06-08 | $12.10 | $12.79 | 276,953 | — | — |
| 1993-06-07 | $12.22 | $12.92 | 263,867 | — | — |
| 1993-06-04 | $12.35 | $13.02 | 319,531 | — | — |
| 1993-06-03 | $12.54 | $13.23 | 260,352 | — | — |
| 1993-06-02 | $12.67 | $13.36 | 995,117 | — | — |
| 1993-06-01 | $12.61 | $13.29 | 554,102 | — | — |
| 1993-05-28 | $12.35 | $13.02 | 265,234 | — | — |
| 1993-05-27 | $12.42 | $13.09 | 1,324,023 | — | — |
| 1993-05-26 | $12.61 | $13.29 | 224,805 | — | — |
| 1993-05-25 | $12.48 | $13.16 | 355,664 | — | — |
| 1993-05-24 | $12.67 | $13.36 | 175,781 | — | — |
| 1993-05-21 | $12.74 | $13.43 | 613,672 | — | — |
| 1993-05-20 | $13.06 | $13.77 | 801,562 | — | — |
| 1993-05-19 | $12.99 | $13.70 | 413,086 | — | — |
| 1993-05-18 | $12.99 | $13.70 | 1,820,508 | — | — |
| 1993-05-17 | $12.67 | $13.36 | 313,672 | — | — |
| 1993-05-14 | $12.74 | $13.43 | 846,289 | — | — |
| 1993-05-13 | $12.42 | $13.09 | 857,422 | — | — |
| 1993-05-12 | $12.61 | $13.29 | 1,276,172 | — | — |
| 1993-05-11 | $12.74 | $13.43 | 432,227 | — | — |
| 1993-05-10 | $12.86 | $13.56 | 496,875 | — | — |
| 1993-05-07 | $12.80 | $13.50 | 367,187 | — | — |
| 1993-05-06 | $12.86 | $13.56 | 2,378,320 | — | — |
| 1993-05-05 | $12.74 | $13.43 | 1,392,969 | — | — |
| 1993-05-04 | $12.48 | $13.16 | 1,014,844 | — | — |
| 1993-05-03 | $12.29 | $12.96 | 491,406 | — | — |
| 1993-04-30 | $12.10 | $12.75 | 411,914 | — | — |
| 1993-04-29 | $12.35 | $13.02 | 1,704,687 | — | — |
| 1993-04-28 | $12.22 | $12.89 | 286,523 | — | — |
| 1993-04-27 | $12.29 | $12.96 | 798,047 | — | — |
| 1993-04-26 | $12.35 | $13.02 | 2,191,602 | — | — |
| 1993-04-23 | $12.48 | $13.16 | 1,977,344 | — | — |
| 1993-04-22 | $12.54 | $13.23 | 2,304,102 | — | — |
| 1993-04-21 | $12.48 | $13.16 | 1,633,984 | — | — |
| 1993-04-20 | $11.90 | $12.55 | 1,074,414 | — | — |
| 1993-04-19 | $12.03 | $12.69 | 775,586 | — | — |
| 1993-04-16 | $12.03 | $12.69 | 607,031 | — | — |
| 1993-04-15 | $12.10 | $12.75 | 2,277,148 | — | — |
| 1993-04-14 | $12.16 | $12.82 | 2,500,781 | — | — |
| 1993-04-13 | $11.65 | $12.28 | 2,275,195 | — | — |
| 1993-04-12 | $11.90 | $12.55 | 1,228,320 | — | — |
| 1993-04-08 | $11.84 | $12.48 | 1,191,016 | — | — |
| 1993-04-07 | $11.58 | $12.21 | 3,636,914 | — | — |
| 1993-04-06 | $11.20 | $11.81 | 923,633 | — | — |
| 1993-04-05 | $11.14 | $11.74 | 1,135,547 | — | — |
| 1993-04-02 | $11.20 | $11.81 | 3,127,344 | — | — |
| 1993-04-01 | $11.33 | $11.94 | 976,367 | — | — |
| 1993-03-31 | $11.52 | $12.15 | 1,954,492 | — | — |
| 1993-03-30 | $11.26 | $11.88 | 1,683,789 | — | — |
| 1993-03-29 | $11.33 | $11.94 | 484,766 | — | — |
| 1993-03-26 | $11.26 | $11.88 | 1,437,305 | — | — |
| 1993-03-25 | $11.07 | $11.67 | 551,953 | — | — |
| 1993-03-24 | $11.07 | $11.67 | 1,533,789 | — | — |
| 1993-03-23 | $10.88 | $11.47 | 1,360,352 | — | — |
| 1993-03-22 | $10.94 | $11.54 | 1,427,930 | — | — |
| 1993-03-19 | $11.07 | $11.67 | 2,331,836 | — | — |
| 1993-03-18 | $11.39 | $12.01 | 1,146,289 | — | — |
| 1993-03-17 | $11.07 | $11.67 | 697,266 | — | — |
| 1993-03-16 | $11.33 | $11.94 | 1,118,750 | — | — |
| 1993-03-15 | $11.46 | $12.08 | 1,370,312 | — | — |
| 1993-03-12 | $11.07 | $11.67 | 1,818,164 | — | — |
| 1993-03-11 | $10.82 | $11.40 | 2,251,953 | — | — |
| 1993-03-10 | $10.94 | $11.54 | 1,558,398 | — | — |
| 1993-03-09 | $11.39 | $12.01 | 482,227 | — | — |
| 1993-03-08 | $11.39 | $12.01 | 585,742 | — | — |
| 1993-03-05 | $11.33 | $11.92 | 747,656 | — | — |
| 1993-03-04 | $11.20 | $11.78 | 1,485,547 | — | — |
| 1993-03-03 | $11.14 | $11.72 | 1,528,906 | — | — |
| 1993-03-02 | $11.20 | $11.78 | 917,969 | — | — |
| 1993-03-01 | $10.94 | $11.51 | 1,236,133 | — | — |
| 1993-02-26 | $11.07 | $11.65 | 783,008 | — | — |
| 1993-02-25 | $10.62 | $11.18 | 1,470,312 | — | — |
| 1993-02-24 | $10.82 | $11.38 | 1,675,781 | — | — |
| 1993-02-23 | $10.56 | $11.11 | 1,522,656 | — | — |
| 1993-02-22 | $10.50 | $11.04 | 2,021,680 | — | — |
| 1993-02-19 | $11.01 | $11.58 | 995,703 | — | — |
| 1993-02-18 | $10.94 | $11.51 | 2,300,977 | — | — |
| 1993-02-17 | $10.62 | $11.18 | 1,892,383 | — | — |
| 1993-02-16 | $10.82 | $11.38 | 1,861,719 | — | — |
| 1993-02-12 | $11.58 | $12.19 | 1,805,664 | — | — |
| 1993-02-11 | $11.65 | $12.25 | 2,241,992 | — | — |
| 1993-02-10 | $11.90 | $12.52 | 4,452,148 | — | — |
| 1993-02-09 | $11.58 | $12.19 | 3,552,148 | — | — |
| 1993-02-08 | $12.16 | $12.79 | 3,362,109 | — | — |
| 1993-02-05 | $12.16 | $12.79 | 14,004,297 | — | — |
| 1993-02-04 | $12.29 | $12.93 | 8,832,422 | — | — |
| 1993-02-03 | $14.59 | $15.35 | 1,261,914 | — | — |
| 1993-02-02 | $14.02 | $14.75 | 915,430 | — | — |
| 1993-02-01 | $13.82 | $14.54 | 288,281 | — | — |
| 1993-01-29 | $13.89 | $14.61 | 537,891 | — | — |
| 1993-01-28 | $13.89 | $14.61 | 312,695 | — | — |
| 1993-01-27 | $13.89 | $14.61 | 308,789 | — | — |
| 1993-01-26 | $13.76 | $14.48 | 470,703 | — | — |
| 1993-01-25 | $13.63 | $14.34 | 315,625 | — | — |
| 1993-01-22 | $13.76 | $14.48 | 534,180 | — | — |
| 1993-01-21 | $13.89 | $14.61 | 437,109 | — | — |
| 1993-01-20 | $14.08 | $14.81 | 867,383 | — | — |
| 1993-01-19 | $13.95 | $14.68 | 897,461 | — | — |
| 1993-01-18 | $13.63 | $14.34 | 653,320 | — | — |
| 1993-01-15 | $13.06 | $13.74 | 782,812 | — | — |
| 1993-01-14 | $13.12 | $13.80 | 663,867 | — | — |
| 1993-01-13 | $13.25 | $13.94 | 482,812 | — | — |
| 1993-01-12 | $13.12 | $13.80 | 544,336 | — | — |
| 1993-01-11 | $12.86 | $13.53 | 631,445 | — | — |
| 1993-01-08 | $13.12 | $13.80 | 453,711 | — | — |
| 1993-01-07 | $13.38 | $14.07 | 509,961 | — | — |
| 1993-01-06 | $13.63 | $14.34 | 1,697,070 | — | — |
| 1993-01-05 | $13.44 | $14.14 | 1,099,023 | — | — |
| 1993-01-04 | $13.18 | $13.87 | 933,203 | — | — |