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
- 1993-02-03 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 | $17.75 | $17.75 | 3,400 | — | — |
| 1993-12-30 | $18.00 | $18.00 | 13,000 | — | — |
| 1993-12-29 | $18.25 | $18.25 | 6,700 | — | — |
| 1993-12-28 | $18.75 | $18.75 | 1,600 | — | — |
| 1993-12-27 | $18.75 | $18.75 | 29,100 | — | — |
| 1993-12-23 | $17.88 | $17.87 | 14,500 | — | — |
| 1993-12-22 | $16.75 | $16.75 | 13,700 | — | — |
| 1993-12-21 | $16.25 | $16.25 | 20,000 | — | — |
| 1993-12-20 | $16.25 | $16.25 | 49,100 | — | — |
| 1993-12-17 | $16.25 | $16.25 | 44,900 | — | — |
| 1993-12-16 | $16.25 | $16.25 | 55,600 | — | — |
| 1993-12-15 | $16.75 | $16.75 | 52,000 | — | — |
| 1993-12-14 | $18.00 | $18.00 | 33,600 | — | — |
| 1993-12-13 | $19.00 | $19.00 | 3,900 | — | — |
| 1993-12-10 | $19.25 | $19.25 | 3,900 | — | — |
| 1993-12-09 | $19.25 | $19.25 | 11,300 | — | — |
| 1993-12-08 | $18.75 | $18.75 | 4,000 | — | — |
| 1993-12-07 | $19.25 | $19.25 | 38,400 | — | — |
| 1993-12-06 | $19.00 | $19.00 | 12,200 | — | — |
| 1993-12-03 | $19.00 | $19.00 | 11,000 | — | — |
| 1993-12-02 | $18.75 | $18.75 | 32,300 | — | — |
| 1993-12-01 | $19.50 | $19.50 | 29,000 | — | — |
| 1993-11-30 | $19.00 | $19.00 | 17,000 | — | — |
| 1993-11-29 | $18.75 | $18.75 | 11,000 | — | — |
| 1993-11-26 | $17.75 | $17.75 | 1,900 | — | — |
| 1993-11-24 | $17.88 | $17.87 | 14,700 | — | — |
| 1993-11-23 | $17.50 | $17.50 | 55,100 | — | — |
| 1993-11-22 | $17.25 | $17.25 | 7,800 | — | — |
| 1993-11-19 | $16.75 | $16.75 | 54,300 | — | — |
| 1993-11-18 | $17.75 | $17.75 | 16,500 | — | — |
| 1993-11-17 | $17.75 | $17.75 | 99,400 | — | — |
| 1993-11-16 | $17.50 | $17.50 | 57,400 | — | — |
| 1993-11-15 | $18.00 | $18.00 | 47,300 | — | — |
| 1993-11-12 | $20.00 | $20.00 | 18,200 | — | — |
| 1993-11-11 | $20.25 | $20.25 | 3,900 | — | — |
| 1993-11-10 | $19.75 | $19.75 | 47,100 | — | — |
| 1993-11-09 | $20.00 | $20.00 | 60,900 | — | — |
| 1993-11-08 | $18.75 | $18.75 | 17,000 | — | — |
| 1993-11-05 | $18.00 | $18.00 | 14,500 | — | — |
| 1993-11-04 | $18.00 | $18.00 | 67,400 | — | — |
| 1993-11-03 | $18.25 | $18.25 | 26,900 | — | — |
| 1993-11-02 | $18.75 | $18.75 | 18,700 | — | — |
| 1993-11-01 | $19.00 | $19.00 | 49,300 | — | — |
| 1993-10-29 | $19.25 | $19.25 | 64,000 | — | — |
| 1993-10-28 | $19.00 | $19.00 | 190,700 | — | — |
| 1993-10-27 | $16.75 | $16.75 | 136,600 | — | — |
| 1993-10-26 | $16.75 | $16.75 | 6,900 | — | — |
| 1993-10-25 | $16.00 | $16.00 | 17,800 | — | — |
| 1993-10-22 | $16.50 | $16.50 | 4,500 | — | — |
| 1993-10-21 | $16.00 | $16.00 | 46,900 | — | — |
| 1993-10-20 | $16.75 | $16.75 | 33,700 | — | — |
| 1993-10-19 | $16.75 | $16.75 | 14,200 | — | — |
| 1993-10-18 | $16.75 | $16.75 | 5,200 | — | — |
| 1993-10-15 | $17.25 | $17.25 | 125,600 | — | — |
| 1993-10-14 | $17.25 | $17.25 | 64,900 | — | — |
| 1993-10-13 | $16.50 | $16.50 | 44,200 | — | — |
| 1993-10-12 | $17.25 | $17.25 | 76,500 | — | — |
| 1993-10-11 | $16.00 | $16.00 | 1,700 | — | — |
| 1993-10-08 | $16.00 | $16.00 | 7,800 | — | — |
| 1993-10-07 | $15.50 | $15.50 | 12,500 | — | — |
| 1993-10-06 | $16.00 | $16.00 | 69,700 | — | — |
| 1993-10-05 | $15.50 | $15.50 | 54,200 | — | — |
| 1993-10-04 | $16.00 | $16.00 | 10,700 | — | — |
| 1993-10-01 | $15.50 | $15.50 | 39,200 | — | — |
| 1993-09-30 | $15.50 | $15.50 | 70,400 | — | — |
| 1993-09-29 | $15.50 | $15.50 | 64,000 | — | — |
| 1993-09-28 | $16.63 | $16.62 | 118,200 | — | — |
| 1993-09-27 | $15.25 | $15.25 | 54,700 | — | — |
| 1993-09-24 | $15.25 | $15.25 | 23,700 | — | — |
| 1993-09-23 | $14.75 | $14.75 | 48,200 | — | — |
| 1993-09-22 | $14.75 | $14.75 | 91,800 | — | — |
| 1993-09-21 | $14.00 | $14.00 | 58,800 | — | — |
| 1993-09-20 | $14.25 | $14.25 | 9,500 | — | — |
| 1993-09-17 | $14.25 | $14.25 | 129,800 | — | — |
| 1993-09-16 | $13.75 | $13.75 | 15,000 | — | — |
| 1993-09-15 | $14.25 | $14.25 | 88,800 | — | — |
| 1993-09-14 | $13.50 | $13.50 | 32,500 | — | — |
| 1993-09-13 | $13.25 | $13.25 | 49,600 | — | — |
| 1993-09-10 | $12.50 | $12.50 | 23,500 | — | — |
| 1993-09-09 | $12.50 | $12.50 | 8,100 | — | — |
| 1993-09-08 | $12.75 | $12.75 | 23,700 | — | — |
| 1993-09-07 | $12.75 | $12.75 | 15,100 | — | — |
| 1993-09-03 | $13.50 | $13.50 | 10,000 | — | — |
| 1993-09-02 | $12.75 | $12.75 | 8,600 | — | — |
| 1993-09-01 | $13.50 | $13.50 | 48,000 | — | — |
| 1993-08-31 | $13.38 | $13.38 | 60,200 | — | — |
| 1993-08-30 | $13.00 | $13.00 | 28,200 | — | — |
| 1993-08-27 | $12.50 | $12.50 | 9,400 | — | — |
| 1993-08-26 | $12.25 | $12.25 | 6,700 | — | — |
| 1993-08-25 | $12.25 | $12.25 | 50,500 | — | — |
| 1993-08-24 | $13.00 | $13.00 | 56,500 | — | — |
| 1993-08-23 | $13.25 | $13.25 | 67,400 | — | — |
| 1993-08-20 | $13.25 | $13.25 | 36,900 | — | — |
| 1993-08-19 | $12.75 | $12.75 | 50,000 | — | — |
| 1993-08-18 | $13.00 | $13.00 | 23,600 | — | — |
| 1993-08-17 | $13.00 | $13.00 | 57,800 | — | — |
| 1993-08-16 | $12.00 | $12.00 | 57,800 | — | — |
| 1993-08-13 | $12.25 | $12.25 | 25,500 | — | — |
| 1993-08-12 | $11.75 | $11.75 | 21,900 | — | — |
| 1993-08-11 | $12.25 | $12.25 | 23,500 | — | — |
| 1993-08-10 | $12.00 | $12.00 | 111,300 | — | — |
| 1993-08-09 | $11.13 | $11.12 | 48,800 | — | — |
| 1993-08-06 | $10.00 | $10.00 | 2,300 | — | — |
| 1993-08-05 | $9.75 | $9.75 | 4,800 | — | — |
| 1993-08-04 | $10.00 | $10.00 | 1,700 | — | — |
| 1993-08-03 | $10.00 | $10.00 | 900 | — | — |
| 1993-08-02 | $10.00 | $10.00 | 18,700 | — | — |
| 1993-07-30 | $10.00 | $10.00 | 1,000 | — | — |
| 1993-07-29 | $9.50 | $9.50 | 700 | — | — |
| 1993-07-28 | $9.63 | $9.62 | 6,700 | — | — |
| 1993-07-27 | $9.50 | $9.50 | 1,800 | — | — |
| 1993-07-26 | $9.50 | $9.50 | 4,200 | — | — |
| 1993-07-23 | $10.00 | $10.00 | 2,600 | — | — |
| 1993-07-22 | $9.50 | $9.50 | 1,800 | — | — |
| 1993-07-21 | $10.00 | $10.00 | 1,500 | — | — |
| 1993-07-20 | $9.63 | $9.62 | 6,200 | — | — |
| 1993-07-19 | $10.00 | $10.00 | 6,700 | — | — |
| 1993-07-16 | $9.50 | $9.50 | 3,200 | — | — |
| 1993-07-15 | $9.50 | $9.50 | 10,800 | — | — |
| 1993-07-14 | $10.00 | $10.00 | 10,200 | — | — |
| 1993-07-13 | $10.25 | $10.25 | 8,700 | — | — |
| 1993-07-12 | $10.25 | $10.25 | 800 | — | — |
| 1993-07-09 | $9.50 | $9.50 | 3,700 | — | — |
| 1993-07-08 | $10.00 | $10.00 | 500 | — | — |
| 1993-07-07 | $10.00 | $10.00 | 2,200 | — | — |
| 1993-07-06 | $9.50 | $9.50 | 3,200 | — | — |
| 1993-07-02 | $10.00 | $10.00 | 4,800 | — | — |
| 1993-07-01 | $10.25 | $10.25 | 3,200 | — | — |
| 1993-06-30 | $9.75 | $9.75 | 10,300 | — | — |
| 1993-06-29 | $10.25 | $10.25 | 12,800 | — | — |
| 1993-06-28 | $9.75 | $9.75 | 13,600 | — | — |
| 1993-06-25 | $9.00 | $9.00 | 3,500 | — | — |
| 1993-06-24 | $9.25 | $9.25 | 12,000 | — | — |
| 1993-06-23 | $9.25 | $9.25 | 26,900 | — | — |
| 1993-06-22 | $8.75 | $8.75 | 110,200 | — | — |
| 1993-06-21 | $9.00 | $9.00 | 70,000 | — | — |
| 1993-06-18 | $10.25 | $10.25 | 11,800 | — | — |
| 1993-06-17 | $9.75 | $9.75 | 18,900 | — | — |
| 1993-06-16 | $10.25 | $10.25 | 7,400 | — | — |
| 1993-06-15 | $9.75 | $9.75 | 3,600 | — | — |
| 1993-06-14 | $9.75 | $9.75 | 1,900 | — | — |
| 1993-06-11 | $10.25 | $10.25 | 2,500 | — | — |
| 1993-06-10 | $9.75 | $9.75 | 7,300 | — | — |
| 1993-06-09 | $10.25 | $10.25 | 4,100 | — | — |
| 1993-06-08 | $10.25 | $10.25 | 4,000 | — | — |
| 1993-06-07 | $10.25 | $10.25 | 3,700 | — | — |
| 1993-06-04 | $10.00 | $10.00 | 1,500 | — | — |
| 1993-06-03 | $10.25 | $10.25 | 1,700 | — | — |
| 1993-06-02 | $10.25 | $10.25 | 3,300 | — | — |
| 1993-06-01 | $10.25 | $10.25 | 2,200 | — | — |
| 1993-05-28 | $10.00 | $10.00 | 13,400 | — | — |
| 1993-05-27 | $10.25 | $10.25 | 5,100 | — | — |
| 1993-05-26 | $10.00 | $10.00 | 900 | — | — |
| 1993-05-25 | $10.25 | $10.25 | 6,700 | — | — |
| 1993-05-24 | $10.25 | $10.25 | 3,500 | — | — |
| 1993-05-21 | $10.00 | $10.00 | 5,100 | — | — |
| 1993-05-20 | $10.25 | $10.25 | 10,200 | — | — |
| 1993-05-19 | $9.75 | $9.75 | 29,200 | — | — |
| 1993-05-18 | $9.75 | $9.75 | 37,200 | — | — |
| 1993-05-17 | $10.25 | $10.25 | 3,200 | — | — |
| 1993-05-14 | $10.25 | $10.25 | 3,800 | — | — |
| 1993-05-13 | $10.25 | $10.25 | 6,100 | — | — |
| 1993-05-12 | $10.25 | $10.25 | 16,400 | — | — |
| 1993-05-11 | $10.50 | $10.50 | 6,300 | — | — |
| 1993-05-10 | $11.00 | $11.00 | 900 | — | — |
| 1993-05-07 | $11.00 | $11.00 | 3,600 | — | — |
| 1993-05-06 | $10.50 | $10.50 | 3,000 | — | — |
| 1993-05-05 | $11.00 | $11.00 | 6,700 | — | — |
| 1993-05-04 | $10.50 | $10.50 | 4,700 | — | — |
| 1993-05-03 | $11.00 | $11.00 | 100 | — | — |
| 1993-04-30 | $10.50 | $10.50 | 6,700 | — | — |
| 1993-04-29 | $10.50 | $10.50 | 3,400 | — | — |
| 1993-04-28 | $10.75 | $10.75 | 3,600 | — | — |
| 1993-04-27 | $10.50 | $10.50 | 4,200 | — | — |
| 1993-04-26 | $10.50 | $10.50 | 34,400 | — | — |
| 1993-04-23 | $10.25 | $10.25 | 11,800 | — | — |
| 1993-04-22 | $10.00 | $10.00 | 23,300 | — | — |
| 1993-04-21 | $10.00 | $10.00 | 9,800 | — | — |
| 1993-04-20 | $10.75 | $10.75 | 4,100 | — | — |
| 1993-04-19 | $11.00 | $11.00 | 14,000 | — | — |
| 1993-04-16 | $11.00 | $11.00 | 6,300 | — | — |
| 1993-04-15 | $11.00 | $11.00 | 2,200 | — | — |
| 1993-04-14 | $11.50 | $11.50 | 3,600 | — | — |
| 1993-04-13 | $11.00 | $11.00 | 4,600 | — | — |
| 1993-04-12 | $11.00 | $11.00 | 3,300 | — | — |
| 1993-04-08 | $11.00 | $11.00 | 500 | — | — |
| 1993-04-07 | $11.50 | $11.50 | 5,300 | — | — |
| 1993-04-06 | $11.50 | $11.50 | 5,600 | — | — |
| 1993-04-05 | $11.50 | $11.50 | 8,300 | — | — |
| 1993-04-02 | $11.50 | $11.50 | 14,000 | — | — |
| 1993-04-01 | $11.75 | $11.75 | 11,000 | — | — |
| 1993-03-31 | $11.75 | $11.75 | 10,300 | — | — |
| 1993-03-30 | $11.50 | $11.50 | 12,200 | — | — |
| 1993-03-29 | $12.00 | $12.00 | 2,700 | — | — |
| 1993-03-26 | $12.00 | $12.00 | 7,300 | — | — |
| 1993-03-25 | $12.00 | $12.00 | 14,400 | — | — |
| 1993-03-24 | $11.50 | $11.50 | 5,400 | — | — |
| 1993-03-23 | $11.25 | $11.25 | 18,700 | — | — |
| 1993-03-22 | $11.50 | $11.50 | 18,300 | — | — |
| 1993-03-19 | $11.25 | $11.25 | 16,000 | — | — |
| 1993-03-18 | $11.25 | $11.25 | 99,000 | — | — |
| 1993-03-17 | $11.75 | $11.75 | 93,600 | — | — |
| 1993-03-16 | $12.50 | $12.50 | 49,400 | — | — |
| 1993-03-15 | $13.25 | $13.25 | 36,100 | — | — |
| 1993-03-12 | $13.25 | $13.25 | 94,200 | — | — |
| 1993-03-11 | $13.00 | $13.00 | 26,700 | — | — |
| 1993-03-10 | $12.25 | $12.25 | 14,400 | — | — |
| 1993-03-09 | $12.50 | $12.50 | 73,000 | — | — |
| 1993-03-08 | $12.25 | $12.25 | 21,500 | — | — |
| 1993-03-05 | $12.25 | $12.25 | 19,300 | — | — |
| 1993-03-04 | $12.50 | $12.50 | 74,900 | — | — |
| 1993-03-03 | $12.00 | $12.00 | 20,500 | — | — |
| 1993-03-02 | $12.25 | $12.25 | 28,800 | — | — |
| 1993-03-01 | $12.75 | $12.75 | 18,200 | — | — |
| 1993-02-26 | $12.75 | $12.75 | 42,300 | — | — |
| 1993-02-25 | $12.00 | $12.00 | 29,700 | — | — |
| 1993-02-24 | $11.25 | $11.25 | 27,900 | — | — |
| 1993-02-23 | $11.25 | $11.25 | 16,400 | — | — |
| 1993-02-22 | $11.25 | $11.25 | 40,500 | — | — |
| 1993-02-19 | $11.75 | $11.75 | 81,000 | — | — |
| 1993-02-18 | $11.13 | $11.12 | 55,400 | — | — |
| 1993-02-17 | $11.00 | $11.00 | 82,800 | — | — |
| 1993-02-16 | $10.25 | $10.25 | 201,000 | — | — |
| 1993-02-12 | $11.75 | $11.75 | 97,500 | — | — |
| 1993-02-11 | $12.75 | $12.75 | 110,400 | — | — |
| 1993-02-10 | $13.25 | $13.25 | 153,600 | — | — |
| 1993-02-09 | $12.50 | $12.50 | 80,200 | — | — |
| 1993-02-08 | $12.25 | $12.25 | 146,500 | — | — |
| 1993-02-05 | $12.00 | $12.00 | 188,600 | — | — |
| 1993-02-04 | $12.00 | $12.00 | 146,900 | — | — |
| 1993-02-03 | $12.00 | $12.00 | 1,467,400 | — | — |