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
- 1993-03-02 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 | $13.47 | $13.47 | 890 | — | — |
| 1993-12-30 | $13.27 | $13.27 | 25,177 | — | — |
| 1993-12-29 | $13.17 | $13.17 | 13,606 | — | — |
| 1993-12-28 | $13.37 | $13.37 | 2,670 | — | — |
| 1993-12-27 | $13.07 | $13.07 | 1,653 | — | — |
| 1993-12-23 | $12.88 | $12.88 | 9,282 | — | — |
| 1993-12-22 | $11.99 | $11.99 | 36,240 | — | — |
| 1993-12-21 | $12.39 | $12.39 | 33,315 | — | — |
| 1993-12-20 | $12.78 | $12.78 | 6,104 | — | — |
| 1993-12-17 | $13.17 | $13.17 | 25,304 | — | — |
| 1993-12-16 | $13.07 | $13.07 | 127 | — | — |
| 1993-12-15 | $13.07 | $13.07 | 8,011 | — | — |
| 1993-12-14 | $13.47 | $13.47 | 1,399 | — | — |
| 1993-12-13 | $13.66 | $13.66 | 2,543 | — | — |
| 1993-12-10 | $13.57 | $13.57 | 1,907 | — | — |
| 1993-12-09 | $13.37 | $13.37 | 7,502 | — | — |
| 1993-12-08 | $13.66 | $13.66 | 3,052 | — | — |
| 1993-12-07 | $13.57 | $13.57 | 4,959 | — | — |
| 1993-12-06 | $13.96 | $13.96 | 2,035 | — | — |
| 1993-12-03 | $13.86 | $13.86 | 0 | — | — |
| 1993-12-02 | $13.86 | $13.86 | 1,017 | — | — |
| 1993-12-01 | $13.76 | $13.76 | 8,265 | — | — |
| 1993-11-30 | $13.76 | $13.76 | 3,179 | — | — |
| 1993-11-29 | $13.76 | $13.76 | 0 | — | — |
| 1993-11-26 | $13.76 | $13.76 | 0 | — | — |
| 1993-11-24 | $13.76 | $13.76 | 1,017 | — | — |
| 1993-11-23 | $13.76 | $13.76 | 46,158 | — | — |
| 1993-11-22 | $14.06 | $14.06 | 2,416 | — | — |
| 1993-11-19 | $14.45 | $14.45 | 5,213 | — | — |
| 1993-11-18 | $14.84 | $14.84 | 0 | — | — |
| 1993-11-17 | $14.84 | $14.84 | 381 | — | — |
| 1993-11-16 | $15.04 | $15.04 | 1,526 | — | — |
| 1993-11-15 | $15.24 | $15.24 | 22,380 | — | — |
| 1993-11-12 | $15.53 | $15.53 | 8,138 | — | — |
| 1993-11-11 | $15.14 | $15.14 | 0 | — | — |
| 1993-11-10 | $15.14 | $15.14 | 7,375 | — | — |
| 1993-11-09 | $14.65 | $14.65 | 12,334 | — | — |
| 1993-11-08 | $14.55 | $14.55 | 1,017 | — | — |
| 1993-11-05 | $14.55 | $14.55 | 4,196 | — | — |
| 1993-11-04 | $14.45 | $14.45 | 4,450 | — | — |
| 1993-11-03 | $14.35 | $14.35 | 6,358 | — | — |
| 1993-11-02 | $14.94 | $14.94 | 23,524 | — | — |
| 1993-11-01 | $15.34 | $15.34 | 4,578 | — | — |
| 1993-10-29 | $14.84 | $14.84 | 19,073 | — | — |
| 1993-10-28 | $14.45 | $14.45 | 254 | — | — |
| 1993-10-27 | $14.55 | $14.55 | 2,543 | — | — |
| 1993-10-26 | $14.25 | $14.25 | 2,925 | — | — |
| 1993-10-25 | $14.25 | $14.25 | 13,860 | — | — |
| 1993-10-22 | $14.16 | $14.16 | 14,877 | — | — |
| 1993-10-21 | $14.55 | $14.55 | 10,935 | — | — |
| 1993-10-20 | $14.55 | $14.55 | 32,425 | — | — |
| 1993-10-19 | $15.43 | $15.43 | 16,658 | — | — |
| 1993-10-18 | $16.22 | $16.22 | 5,595 | — | — |
| 1993-10-15 | $16.22 | $16.22 | 2,670 | — | — |
| 1993-10-14 | $16.12 | $16.12 | 19,836 | — | — |
| 1993-10-13 | $16.42 | $16.42 | 73,751 | — | — |
| 1993-10-12 | $16.52 | $16.52 | 87,102 | — | — |
| 1993-10-11 | $15.34 | $15.34 | 1,272 | — | — |
| 1993-10-08 | $15.24 | $15.24 | 381 | — | — |
| 1993-10-07 | $15.43 | $15.43 | 0 | — | — |
| 1993-10-06 | $15.43 | $15.43 | 4,959 | — | — |
| 1993-10-05 | $15.53 | $15.53 | 1,526 | — | — |
| 1993-10-04 | $15.43 | $15.43 | 254 | — | — |
| 1993-10-01 | $15.53 | $15.53 | 2,543 | — | — |
| 1993-09-30 | $15.53 | $15.53 | 7,757 | — | — |
| 1993-09-29 | $15.14 | $15.14 | 8,901 | — | — |
| 1993-09-28 | $15.34 | $15.34 | 1,272 | — | — |
| 1993-09-27 | $15.53 | $15.53 | 2,797 | — | — |
| 1993-09-24 | $15.34 | $15.34 | 26,194 | — | — |
| 1993-09-23 | $15.24 | $15.24 | 636 | — | — |
| 1993-09-22 | $15.14 | $15.14 | 69,046 | — | — |
| 1993-09-21 | $14.94 | $14.94 | 30,772 | — | — |
| 1993-09-20 | $15.43 | $15.43 | 109,227 | — | — |
| 1993-09-17 | $15.53 | $15.53 | 28,483 | — | — |
| 1993-09-16 | $15.43 | $15.43 | 44,886 | — | — |
| 1993-09-15 | $15.14 | $15.14 | 32,171 | — | — |
| 1993-09-14 | $14.94 | $14.94 | 44,250 | — | — |
| 1993-09-13 | $15.53 | $15.53 | 39,419 | — | — |
| 1993-09-10 | $15.14 | $15.14 | 19,328 | — | — |
| 1993-09-09 | $14.75 | $14.75 | 2,289 | — | — |
| 1993-09-08 | $14.75 | $14.75 | 12,589 | — | — |
| 1993-09-07 | $14.94 | $14.94 | 12,080 | — | — |
| 1993-09-03 | $14.84 | $14.84 | 12,589 | — | — |
| 1993-09-02 | $14.65 | $14.65 | 71,843 | — | — |
| 1993-09-01 | $14.75 | $14.75 | 24,923 | — | — |
| 1993-08-31 | $14.75 | $14.75 | 8,392 | — | — |
| 1993-08-30 | $14.75 | $14.75 | 5,213 | — | — |
| 1993-08-27 | $14.75 | $14.75 | 16,530 | — | — |
| 1993-08-26 | $14.94 | $14.94 | 76,294 | — | — |
| 1993-08-25 | $14.84 | $14.84 | 155,767 | — | — |
| 1993-08-24 | $14.84 | $14.84 | 40,436 | — | — |
| 1993-08-23 | $14.75 | $14.75 | 13,733 | — | — |
| 1993-08-20 | $14.94 | $14.94 | 66,121 | — | — |
| 1993-08-19 | $15.14 | $15.14 | 1,272 | — | — |
| 1993-08-18 | $15.24 | $15.24 | 10,681 | — | — |
| 1993-08-17 | $14.65 | $14.65 | 16,785 | — | — |
| 1993-08-16 | $14.75 | $14.75 | 30,899 | — | — |
| 1993-08-13 | $14.06 | $14.06 | 75,404 | — | — |
| 1993-08-12 | $14.06 | $14.06 | 0 | — | — |
| 1993-08-11 | $14.06 | $14.06 | 8,011 | — | — |
| 1993-08-10 | $13.66 | $13.66 | 636 | — | — |
| 1993-08-09 | $13.57 | $13.57 | 763 | — | — |
| 1993-08-06 | $13.57 | $13.57 | 1,017 | — | — |
| 1993-08-05 | $13.27 | $13.27 | 890 | — | — |
| 1993-08-04 | $13.17 | $13.17 | 0 | — | — |
| 1993-08-03 | $13.17 | $13.17 | 636 | — | — |
| 1993-08-02 | $13.07 | $13.07 | 2,289 | — | — |
| 1993-07-30 | $12.78 | $12.78 | 0 | — | — |
| 1993-07-29 | $12.78 | $12.78 | 0 | — | — |
| 1993-07-28 | $12.78 | $12.78 | 2,035 | — | — |
| 1993-07-27 | $12.39 | $12.39 | 4,578 | — | — |
| 1993-07-26 | $12.88 | $12.88 | 127 | — | — |
| 1993-07-23 | $12.98 | $12.98 | 43,742 | — | — |
| 1993-07-22 | $13.07 | $13.07 | 636 | — | — |
| 1993-07-21 | $13.07 | $13.07 | 0 | — | — |
| 1993-07-20 | $13.07 | $13.07 | 8,138 | — | — |
| 1993-07-19 | $13.17 | $13.17 | 2,797 | — | — |
| 1993-07-16 | $13.17 | $13.17 | 8,519 | — | — |
| 1993-07-15 | $12.88 | $12.88 | 1,272 | — | — |
| 1993-07-14 | $12.78 | $12.78 | 0 | — | — |
| 1993-07-13 | $12.78 | $12.78 | 26,957 | — | — |
| 1993-07-12 | $12.78 | $12.78 | 1,144 | — | — |
| 1993-07-09 | $12.78 | $12.78 | 0 | — | — |
| 1993-07-08 | $12.78 | $12.78 | 40,690 | — | — |
| 1993-07-07 | $12.88 | $12.88 | 1,272 | — | — |
| 1993-07-06 | $12.58 | $12.58 | 51,753 | — | — |
| 1993-07-02 | $12.78 | $12.78 | 0 | — | — |
| 1993-07-01 | $12.78 | $12.78 | 254 | — | — |
| 1993-06-30 | $12.88 | $12.88 | 6,358 | — | — |
| 1993-06-29 | $12.19 | $12.19 | 636 | — | — |
| 1993-06-28 | $12.19 | $12.19 | 890 | — | — |
| 1993-06-25 | $11.99 | $11.99 | 0 | — | — |
| 1993-06-24 | $11.99 | $11.99 | 40,181 | — | — |
| 1993-06-23 | $11.99 | $11.99 | 6,612 | — | — |
| 1993-06-22 | $11.99 | $11.99 | 1,017 | — | — |
| 1993-06-21 | $12.19 | $12.19 | 3,052 | — | — |
| 1993-06-18 | $12.09 | $12.09 | 381 | — | — |
| 1993-06-17 | $11.99 | $11.99 | 4,450 | — | — |
| 1993-06-16 | $12.19 | $12.19 | 0 | — | — |
| 1993-06-15 | $12.19 | $12.19 | 1,017 | — | — |
| 1993-06-14 | $12.19 | $12.19 | 2,543 | — | — |
| 1993-06-11 | $12.39 | $12.39 | 763 | — | — |
| 1993-06-10 | $12.58 | $12.58 | 7,629 | — | — |
| 1993-06-09 | $12.48 | $12.48 | 109,355 | — | — |
| 1993-06-08 | $13.17 | $13.17 | 0 | — | — |
| 1993-06-07 | $13.17 | $13.17 | 0 | — | — |
| 1993-06-04 | $13.17 | $13.17 | 127 | — | — |
| 1993-06-03 | $13.27 | $13.27 | 0 | — | — |
| 1993-06-02 | $13.27 | $13.27 | 1,272 | — | — |
| 1993-06-01 | $13.07 | $13.07 | 254 | — | — |
| 1993-05-28 | $13.17 | $13.17 | 5,722 | — | — |
| 1993-05-27 | $12.98 | $12.98 | 0 | — | — |
| 1993-05-26 | $12.98 | $12.98 | 127 | — | — |
| 1993-05-25 | $12.98 | $12.98 | 127 | — | — |
| 1993-05-24 | $13.07 | $13.07 | 0 | — | — |
| 1993-05-21 | $13.07 | $13.07 | 636 | — | — |
| 1993-05-20 | $13.27 | $13.27 | 0 | — | — |
| 1993-05-19 | $13.27 | $13.27 | 9,282 | — | — |
| 1993-05-18 | $13.37 | $13.37 | 1,526 | — | — |
| 1993-05-17 | $13.57 | $13.57 | 381 | — | — |
| 1993-05-14 | $13.76 | $13.76 | 3,560 | — | — |
| 1993-05-13 | $14.16 | $14.16 | 890 | — | — |
| 1993-05-12 | $14.25 | $14.25 | 1,272 | — | — |
| 1993-05-11 | $14.55 | $14.55 | 127 | — | — |
| 1993-05-10 | $14.75 | $14.75 | 254 | — | — |
| 1993-05-07 | $14.75 | $14.75 | 254 | — | — |
| 1993-05-06 | $14.94 | $14.94 | 2,289 | — | — |
| 1993-05-05 | $14.94 | $14.94 | 890 | — | — |
| 1993-05-04 | $14.75 | $14.75 | 1,144 | — | — |
| 1993-05-03 | $14.94 | $14.94 | 2,162 | — | — |
| 1993-04-30 | $14.94 | $14.94 | 1,907 | — | — |
| 1993-04-29 | $14.65 | $14.65 | 2,162 | — | — |
| 1993-04-28 | $14.35 | $14.35 | 11,826 | — | — |
| 1993-04-27 | $14.16 | $14.16 | 636 | — | — |
| 1993-04-26 | $14.16 | $14.16 | 12,716 | — | — |
| 1993-04-23 | $14.16 | $14.16 | 25,558 | — | — |
| 1993-04-22 | $14.16 | $14.16 | 25,686 | — | — |
| 1993-04-21 | $14.16 | $14.16 | 12,716 | — | — |
| 1993-04-20 | $14.16 | $14.16 | 0 | — | — |
| 1993-04-19 | $14.16 | $14.16 | 2,670 | — | — |
| 1993-04-16 | $14.16 | $14.16 | 0 | — | — |
| 1993-04-15 | $14.16 | $14.16 | 763 | — | — |
| 1993-04-14 | $14.25 | $14.25 | 1,653 | — | — |
| 1993-04-13 | $14.16 | $14.16 | 1,399 | — | — |
| 1993-04-12 | $14.35 | $14.35 | 4,705 | — | — |
| 1993-04-08 | $15.24 | $15.24 | 10,173 | — | — |
| 1993-04-07 | $15.14 | $15.14 | 15,132 | — | — |
| 1993-04-06 | $15.14 | $15.14 | 25,431 | — | — |
| 1993-04-05 | $15.14 | $15.14 | 10,045 | — | — |
| 1993-04-02 | $15.14 | $15.14 | 25,940 | — | — |
| 1993-04-01 | $15.63 | $15.63 | 15,767 | — | — |
| 1993-03-31 | $14.35 | $14.35 | 19,328 | — | — |
| 1993-03-30 | $14.25 | $14.25 | 41,707 | — | — |
| 1993-03-29 | $14.16 | $14.16 | 4,959 | — | — |
| 1993-03-26 | $13.66 | $13.66 | 4,196 | — | — |
| 1993-03-25 | $13.57 | $13.57 | 2,162 | — | — |
| 1993-03-24 | $13.27 | $13.27 | 44,886 | — | — |
| 1993-03-23 | $12.88 | $12.88 | 13,606 | — | — |
| 1993-03-22 | $12.78 | $12.78 | 8,901 | — | — |
| 1993-03-19 | $12.68 | $12.68 | 5,468 | — | — |
| 1993-03-18 | $12.68 | $12.68 | 5,849 | — | — |
| 1993-03-17 | $12.78 | $12.78 | 763 | — | — |
| 1993-03-16 | $12.78 | $12.78 | 127 | — | — |
| 1993-03-15 | $12.78 | $12.78 | 9,791 | — | — |
| 1993-03-12 | $12.58 | $12.58 | 2,670 | — | — |
| 1993-03-11 | $12.39 | $12.39 | 1,399 | — | — |
| 1993-03-10 | $11.89 | $11.89 | 2,035 | — | — |
| 1993-03-09 | $11.60 | $11.60 | 3,052 | — | — |
| 1993-03-08 | $11.60 | $11.60 | 23,524 | — | — |
| 1993-03-05 | $10.81 | $10.81 | 2,289 | — | — |
| 1993-03-04 | $11.01 | $11.01 | 0 | — | — |
| 1993-03-03 | $11.01 | $11.01 | 1,272 | — | — |
| 1993-03-02 | $11.11 | $11.11 | 381 | — | — |