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
- 1993-05-12 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 | $12.42 | $12.64 | 3,300 | — | — |
| 1993-12-30 | $12.42 | $12.64 | 80,100 | — | — |
| 1993-12-29 | $12.46 | $12.68 | 211,500 | — | — |
| 1993-12-28 | $12.25 | $12.47 | 64,500 | — | — |
| 1993-12-27 | $12.25 | $12.47 | 96,600 | — | — |
| 1993-12-23 | $12.17 | $12.38 | 154,500 | — | — |
| 1993-12-22 | $11.96 | $12.17 | 495,600 | — | — |
| 1993-12-21 | $11.79 | $12.00 | 55,500 | — | — |
| 1993-12-20 | $11.83 | $12.05 | 16,500 | — | — |
| 1993-12-17 | $11.79 | $12.00 | 42,000 | — | — |
| 1993-12-16 | $11.67 | $11.88 | 15,000 | — | — |
| 1993-12-15 | $11.63 | $11.83 | 222,000 | — | — |
| 1993-12-14 | $11.50 | $11.71 | 27,000 | — | — |
| 1993-12-13 | $11.63 | $11.83 | 85,200 | — | — |
| 1993-12-10 | $11.63 | $11.83 | 64,800 | — | — |
| 1993-12-09 | $11.54 | $11.75 | 168,600 | — | — |
| 1993-12-08 | $11.79 | $12.00 | 73,500 | — | — |
| 1993-12-07 | $11.83 | $12.05 | 47,100 | — | — |
| 1993-12-06 | $11.96 | $12.17 | 27,900 | — | — |
| 1993-12-03 | $11.75 | $11.96 | 85,800 | — | — |
| 1993-12-02 | $11.63 | $11.83 | 153,300 | — | — |
| 1993-12-01 | $11.58 | $11.79 | 89,100 | — | — |
| 1993-11-30 | $11.29 | $11.49 | 42,900 | — | — |
| 1993-11-29 | $11.17 | $11.37 | 27,900 | — | — |
| 1993-11-26 | $11.00 | $11.20 | 4,500 | — | — |
| 1993-11-24 | $11.04 | $11.24 | 285,600 | — | — |
| 1993-11-23 | $11.29 | $11.49 | 267,900 | — | — |
| 1993-11-22 | $11.25 | $11.45 | 99,900 | — | — |
| 1993-11-19 | $11.29 | $11.49 | 203,700 | — | — |
| 1993-11-18 | $11.33 | $11.54 | 173,400 | — | — |
| 1993-11-17 | $11.67 | $11.88 | 221,100 | — | — |
| 1993-11-16 | $11.58 | $11.79 | 589,200 | — | — |
| 1993-11-15 | $11.33 | $11.54 | 164,700 | — | — |
| 1993-11-12 | $11.13 | $11.32 | 55,500 | — | — |
| 1993-11-11 | $11.00 | $11.20 | 260,700 | — | — |
| 1993-11-10 | $10.88 | $11.07 | 291,900 | — | — |
| 1993-11-09 | $11.04 | $11.24 | 23,400 | — | — |
| 1993-11-08 | $11.25 | $11.45 | 40,200 | — | — |
| 1993-11-05 | $11.29 | $11.49 | 42,300 | — | — |
| 1993-11-04 | $11.21 | $11.41 | 82,500 | — | — |
| 1993-11-03 | $11.25 | $11.45 | 109,500 | — | — |
| 1993-11-02 | $11.13 | $11.32 | 171,300 | — | — |
| 1993-11-01 | $11.21 | $11.41 | 40,200 | — | — |
| 1993-10-29 | $11.38 | $11.58 | 57,300 | — | — |
| 1993-10-28 | $11.50 | $11.71 | 76,800 | — | — |
| 1993-10-27 | $11.42 | $11.62 | 50,100 | — | — |
| 1993-10-26 | $11.58 | $11.79 | 277,200 | — | — |
| 1993-10-25 | $11.75 | $11.96 | 103,800 | — | — |
| 1993-10-22 | $11.63 | $11.83 | 89,700 | — | — |
| 1993-10-21 | $11.50 | $11.71 | 65,100 | — | — |
| 1993-10-20 | $11.67 | $11.88 | 593,700 | — | — |
| 1993-10-19 | $11.50 | $11.71 | 124,800 | — | — |
| 1993-10-18 | $11.25 | $11.45 | 114,600 | — | — |
| 1993-10-15 | $11.33 | $11.54 | 153,600 | — | — |
| 1993-10-14 | $11.29 | $11.49 | 47,400 | — | — |
| 1993-10-13 | $11.46 | $11.66 | 80,100 | — | — |
| 1993-10-12 | $11.58 | $11.79 | 79,800 | — | — |
| 1993-10-11 | $11.50 | $11.71 | 40,500 | — | — |
| 1993-10-08 | $11.54 | $11.75 | 288,900 | — | — |
| 1993-10-07 | $11.38 | $11.58 | 237,900 | — | — |
| 1993-10-06 | $11.29 | $11.49 | 60,000 | — | — |
| 1993-10-05 | $11.08 | $11.28 | 375,900 | — | — |
| 1993-10-04 | $11.00 | $11.20 | 884,400 | — | — |
| 1993-10-01 | $10.92 | $11.11 | 256,200 | — | — |
| 1993-09-30 | $10.75 | $10.94 | 10,940,100 | — | — |
| 1993-09-29 | $10.79 | $10.99 | 513,000 | — | — |
| 1993-09-28 | $10.79 | $10.99 | 463,200 | — | — |
| 1993-09-27 | $10.79 | $10.99 | 1,086,000 | — | — |
| 1993-09-24 | $10.79 | $10.99 | 222,900 | — | — |
| 1993-09-23 | $10.96 | $10.96 | 477,000 | — | — |
| 1993-09-22 | $11.21 | $11.21 | 263,700 | — | — |
| 1993-09-21 | $10.75 | $10.75 | 442,800 | — | — |
| 1993-09-20 | $10.92 | $10.92 | 268,200 | — | — |
| 1993-09-17 | $11.25 | $11.25 | 554,400 | — | — |
| 1993-09-16 | $11.17 | $11.17 | 542,400 | — | — |
| 1993-09-15 | $11.21 | $11.21 | 223,800 | — | — |
| 1993-09-14 | $11.38 | $11.37 | 387,000 | — | — |
| 1993-09-13 | $10.96 | $10.96 | 250,200 | — | — |
| 1993-09-10 | $11.21 | $11.21 | 115,800 | — | — |
| 1993-09-09 | $11.33 | $11.33 | 449,400 | — | — |
| 1993-09-08 | $11.33 | $11.33 | 265,500 | — | — |
| 1993-09-07 | $11.58 | $11.58 | 558,900 | — | — |
| 1993-09-03 | $11.46 | $11.46 | 75,000 | — | — |
| 1993-09-02 | $11.33 | $11.33 | 1,367,100 | — | — |
| 1993-09-01 | $10.75 | $10.75 | 252,600 | — | — |
| 1993-08-31 | $10.63 | $10.63 | 228,000 | — | — |
| 1993-08-30 | $10.58 | $10.58 | 135,000 | — | — |
| 1993-08-27 | $10.63 | $10.63 | 212,400 | — | — |
| 1993-08-26 | $10.71 | $10.71 | 484,500 | — | — |
| 1993-08-25 | $10.46 | $10.46 | 110,400 | — | — |
| 1993-08-24 | $10.42 | $10.42 | 105,000 | — | — |
| 1993-08-23 | $10.46 | $10.46 | 42,900 | — | — |
| 1993-08-20 | $10.54 | $10.54 | 1,166,400 | — | — |
| 1993-08-19 | $10.50 | $10.50 | 402,000 | — | — |
| 1993-08-18 | $10.42 | $10.42 | 592,200 | — | — |
| 1993-08-17 | $9.96 | $9.96 | 308,100 | — | — |
| 1993-08-16 | $9.71 | $9.71 | 462,300 | — | — |
| 1993-08-13 | $9.71 | $9.71 | 254,100 | — | — |
| 1993-08-12 | $9.50 | $9.50 | 626,400 | — | — |
| 1993-08-11 | $9.54 | $9.54 | 232,200 | — | — |
| 1993-08-10 | $9.54 | $9.54 | 318,000 | — | — |
| 1993-08-09 | $9.71 | $9.71 | 368,400 | — | — |
| 1993-08-06 | $9.75 | $9.75 | 216,900 | — | — |
| 1993-08-05 | $9.63 | $9.62 | 327,900 | — | — |
| 1993-08-04 | $9.58 | $9.58 | 115,200 | — | — |
| 1993-08-03 | $9.67 | $9.67 | 374,400 | — | — |
| 1993-08-02 | $9.42 | $9.42 | 2,206,200 | — | — |
| 1993-07-30 | $9.42 | $9.42 | 623,100 | — | — |
| 1993-07-29 | $9.54 | $9.54 | 662,400 | — | — |
| 1993-07-28 | $9.29 | $9.29 | 254,400 | — | — |
| 1993-07-27 | $9.25 | $9.25 | 305,100 | — | — |
| 1993-07-26 | $9.25 | $9.25 | 372,900 | — | — |
| 1993-07-23 | $9.21 | $9.21 | 503,400 | — | — |
| 1993-07-22 | $8.96 | $8.96 | 200,400 | — | — |
| 1993-07-21 | $9.00 | $9.00 | 322,200 | — | — |
| 1993-07-20 | $9.04 | $9.04 | 777,900 | — | — |
| 1993-07-19 | $9.00 | $9.00 | 1,764,900 | — | — |
| 1993-07-16 | $9.13 | $9.13 | 107,100 | — | — |
| 1993-07-15 | $9.29 | $9.29 | 339,000 | — | — |
| 1993-07-14 | $9.38 | $9.38 | 340,500 | — | — |
| 1993-07-13 | $9.21 | $9.21 | 267,000 | — | — |
| 1993-07-12 | $9.13 | $9.13 | 214,800 | — | — |
| 1993-07-09 | $9.08 | $9.08 | 409,500 | — | — |
| 1993-07-08 | $9.17 | $9.17 | 491,100 | — | — |
| 1993-07-07 | $9.17 | $9.17 | 1,106,400 | — | — |
| 1993-07-06 | $9.25 | $9.25 | 171,900 | — | — |
| 1993-07-02 | $9.38 | $9.38 | 356,400 | — | — |
| 1993-07-01 | $9.46 | $9.46 | 1,980,000 | — | — |
| 1993-06-30 | $9.38 | $9.38 | 614,400 | — | — |
| 1993-06-29 | $9.29 | $9.29 | 368,100 | — | — |
| 1993-06-28 | $9.25 | $9.25 | 361,500 | — | — |
| 1993-06-25 | $9.21 | $9.21 | 407,400 | — | — |
| 1993-06-24 | $9.13 | $9.13 | 515,400 | — | — |
| 1993-06-23 | $9.13 | $9.13 | 537,300 | — | — |
| 1993-06-22 | $9.25 | $9.25 | 2,001,000 | — | — |
| 1993-06-21 | $9.13 | $9.13 | 2,848,800 | — | — |
| 1993-06-18 | $9.17 | $9.17 | 3,006,900 | — | — |
| 1993-06-17 | $9.33 | $9.33 | 1,209,000 | — | — |
| 1993-06-16 | $9.33 | $9.33 | 1,017,000 | — | — |
| 1993-06-15 | $9.29 | $9.29 | 1,528,500 | — | — |
| 1993-06-14 | $9.38 | $9.38 | 965,100 | — | — |
| 1993-06-11 | $9.38 | $9.38 | 1,385,400 | — | — |
| 1993-06-10 | $9.29 | $9.29 | 1,381,500 | — | — |
| 1993-06-09 | $9.33 | $9.33 | 1,549,200 | — | — |
| 1993-06-08 | $9.17 | $9.17 | 1,938,900 | — | — |
| 1993-06-07 | $9.17 | $9.17 | 2,298,600 | — | — |
| 1993-06-04 | $9.42 | $9.42 | 527,700 | — | — |
| 1993-06-03 | $9.54 | $9.54 | 2,388,600 | — | — |
| 1993-06-02 | $9.79 | $9.79 | 529,200 | — | — |
| 1993-06-01 | $9.92 | $9.92 | 368,100 | — | — |
| 1993-05-28 | $9.79 | $9.79 | 464,400 | — | — |
| 1993-05-27 | $9.83 | $9.83 | 725,100 | — | — |
| 1993-05-26 | $9.75 | $9.75 | 226,200 | — | — |
| 1993-05-25 | $9.63 | $9.62 | 120,900 | — | — |
| 1993-05-24 | $9.67 | $9.67 | 16,200 | — | — |
| 1993-05-21 | $9.75 | $9.75 | 6,600 | — | — |
| 1993-05-20 | $9.75 | $9.75 | 59,400 | — | — |
| 1993-05-19 | $9.75 | $9.75 | 36,000 | — | — |
| 1993-05-18 | $9.71 | $9.71 | 34,500 | — | — |
| 1993-05-17 | $9.79 | $9.79 | 34,200 | — | — |
| 1993-05-14 | $9.58 | $9.58 | 323,100 | — | — |
| 1993-05-13 | $9.71 | $9.71 | 396,300 | — | — |
| 1993-05-12 | $10.08 | $10.08 | 207,000 | — | — |