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
- 1993-03-25 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 | $10.38 | $10.55 | 64,200 | — | — |
| 1993-12-30 | $10.17 | $10.34 | 102,600 | — | — |
| 1993-12-29 | $10.00 | $10.17 | 544,800 | — | — |
| 1993-12-28 | $10.04 | $10.21 | 44,100 | — | — |
| 1993-12-27 | $9.79 | $9.96 | 70,500 | — | — |
| 1993-12-23 | $9.58 | $9.71 | 123,000 | — | — |
| 1993-12-22 | $9.50 | $9.63 | 33,600 | — | — |
| 1993-12-21 | $9.42 | $9.54 | 173,400 | — | — |
| 1993-12-20 | $9.42 | $9.54 | 176,100 | — | — |
| 1993-12-17 | $9.54 | $9.67 | 564,600 | — | — |
| 1993-12-16 | $9.46 | $9.58 | 326,400 | — | — |
| 1993-12-15 | $9.67 | $9.80 | 319,200 | — | — |
| 1993-12-14 | $9.75 | $9.88 | 63,000 | — | — |
| 1993-12-13 | $9.83 | $9.96 | 130,200 | — | — |
| 1993-12-10 | $9.83 | $9.96 | 75,900 | — | — |
| 1993-12-09 | $9.96 | $10.09 | 384,000 | — | — |
| 1993-12-08 | $10.08 | $10.22 | 119,100 | — | — |
| 1993-12-07 | $9.92 | $10.05 | 126,000 | — | — |
| 1993-12-06 | $9.88 | $10.01 | 44,100 | — | — |
| 1993-12-03 | $9.92 | $10.05 | 176,400 | — | — |
| 1993-12-02 | $9.88 | $10.01 | 234,300 | — | — |
| 1993-12-01 | $9.79 | $9.92 | 222,600 | — | — |
| 1993-11-30 | $9.71 | $9.84 | 243,000 | — | — |
| 1993-11-29 | $9.75 | $9.88 | 71,700 | — | — |
| 1993-11-26 | $9.71 | $9.84 | 16,800 | — | — |
| 1993-11-24 | $9.75 | $9.88 | 193,200 | — | — |
| 1993-11-23 | $9.92 | $10.05 | 317,100 | — | — |
| 1993-11-22 | $9.88 | $10.01 | 73,800 | — | — |
| 1993-11-19 | $10.00 | $10.13 | 150,300 | — | — |
| 1993-11-18 | $10.00 | $10.13 | 554,700 | — | — |
| 1993-11-17 | $10.08 | $10.22 | 614,700 | — | — |
| 1993-11-16 | $10.21 | $10.34 | 1,303,200 | — | — |
| 1993-11-15 | $10.42 | $10.56 | 174,300 | — | — |
| 1993-11-12 | $10.54 | $10.68 | 155,400 | — | — |
| 1993-11-11 | $10.50 | $10.64 | 146,400 | — | — |
| 1993-11-10 | $10.13 | $10.26 | 118,800 | — | — |
| 1993-11-09 | $10.04 | $10.18 | 189,000 | — | — |
| 1993-11-08 | $10.13 | $10.26 | 37,800 | — | — |
| 1993-11-05 | $10.04 | $10.18 | 255,900 | — | — |
| 1993-11-04 | $10.33 | $10.47 | 137,100 | — | — |
| 1993-11-03 | $10.54 | $10.68 | 524,700 | — | — |
| 1993-11-02 | $10.71 | $10.85 | 351,600 | — | — |
| 1993-11-01 | $10.88 | $11.02 | 474,000 | — | — |
| 1993-10-29 | $10.83 | $10.98 | 445,200 | — | — |
| 1993-10-28 | $10.92 | $11.06 | 105,600 | — | — |
| 1993-10-27 | $10.96 | $11.10 | 94,800 | — | — |
| 1993-10-26 | $10.92 | $11.06 | 223,800 | — | — |
| 1993-10-25 | $11.17 | $11.32 | 69,900 | — | — |
| 1993-10-22 | $11.25 | $11.40 | 21,000 | — | — |
| 1993-10-21 | $11.38 | $11.53 | 36,000 | — | — |
| 1993-10-20 | $11.46 | $11.61 | 283,500 | — | — |
| 1993-10-19 | $11.50 | $11.65 | 274,800 | — | — |
| 1993-10-18 | $11.29 | $11.44 | 172,200 | — | — |
| 1993-10-15 | $11.08 | $11.23 | 798,600 | — | — |
| 1993-10-14 | $11.04 | $11.19 | 107,400 | — | — |
| 1993-10-13 | $11.00 | $11.15 | 224,700 | — | — |
| 1993-10-12 | $11.08 | $11.23 | 72,000 | — | — |
| 1993-10-11 | $11.04 | $11.19 | 25,500 | — | — |
| 1993-10-08 | $11.08 | $11.23 | 277,200 | — | — |
| 1993-10-07 | $11.00 | $11.15 | 170,100 | — | — |
| 1993-10-06 | $11.13 | $11.27 | 537,900 | — | — |
| 1993-10-05 | $11.17 | $11.32 | 104,100 | — | — |
| 1993-10-04 | $11.25 | $11.40 | 161,700 | — | — |
| 1993-10-01 | $11.04 | $11.19 | 600,900 | — | — |
| 1993-09-30 | $11.04 | $11.19 | 20,700 | — | — |
| 1993-09-29 | $11.00 | $11.15 | 89,700 | — | — |
| 1993-09-28 | $11.00 | $11.15 | 1,001,400 | — | — |
| 1993-09-27 | $11.04 | $11.19 | 161,400 | — | — |
| 1993-09-24 | $10.92 | $11.06 | 283,800 | — | — |
| 1993-09-23 | $11.08 | $11.20 | 1,326,000 | — | — |
| 1993-09-22 | $10.96 | $11.07 | 1,178,100 | — | — |
| 1993-09-21 | $10.92 | $11.03 | 1,635,300 | — | — |
| 1993-09-20 | $11.17 | $11.28 | 792,900 | — | — |
| 1993-09-17 | $11.17 | $11.28 | 216,000 | — | — |
| 1993-09-16 | $11.21 | $11.32 | 218,700 | — | — |
| 1993-09-15 | $11.25 | $11.37 | 247,200 | — | — |
| 1993-09-14 | $11.17 | $11.28 | 54,300 | — | — |
| 1993-09-13 | $11.25 | $11.37 | 53,700 | — | — |
| 1993-09-10 | $11.29 | $11.41 | 19,800 | — | — |
| 1993-09-09 | $11.38 | $11.49 | 540,600 | — | — |
| 1993-09-08 | $11.46 | $11.58 | 20,400 | — | — |
| 1993-09-07 | $11.54 | $11.66 | 172,500 | — | — |
| 1993-09-03 | $11.54 | $11.66 | 120,900 | — | — |
| 1993-09-02 | $11.58 | $11.70 | 280,800 | — | — |
| 1993-09-01 | $11.63 | $11.67 | 149,400 | — | — |
| 1993-08-31 | $11.58 | $11.63 | 68,400 | — | — |
| 1993-08-30 | $11.54 | $11.58 | 188,700 | — | — |
| 1993-08-27 | $11.38 | $11.42 | 103,200 | — | — |
| 1993-08-26 | $11.46 | $11.50 | 600,300 | — | — |
| 1993-08-25 | $11.46 | $11.50 | 549,600 | — | — |
| 1993-08-24 | $11.33 | $11.37 | 1,358,400 | — | — |
| 1993-08-23 | $11.67 | $11.71 | 379,200 | — | — |
| 1993-08-20 | $12.00 | $12.04 | 353,700 | — | — |
| 1993-08-19 | $11.79 | $11.83 | 197,100 | — | — |
| 1993-08-18 | $11.17 | $11.21 | 408,300 | — | — |
| 1993-08-17 | $10.88 | $10.91 | 689,700 | — | — |
| 1993-08-16 | $10.83 | $10.87 | 370,500 | — | — |
| 1993-08-13 | $10.79 | $10.83 | 279,000 | — | — |
| 1993-08-12 | $10.79 | $10.83 | 153,600 | — | — |
| 1993-08-11 | $10.79 | $10.83 | 213,600 | — | — |
| 1993-08-10 | $10.75 | $10.79 | 232,800 | — | — |
| 1993-08-09 | $10.88 | $10.91 | 508,200 | — | — |
| 1993-08-06 | $10.17 | $10.20 | 221,100 | — | — |
| 1993-08-05 | $9.75 | $9.79 | 21,600 | — | — |
| 1993-08-04 | $9.63 | $9.66 | 123,300 | — | — |
| 1993-08-03 | $9.50 | $9.53 | 67,500 | — | — |
| 1993-08-02 | $9.33 | $9.37 | 113,400 | — | — |
| 1993-07-30 | $9.38 | $9.41 | 3,300 | — | — |
| 1993-07-29 | $9.46 | $9.49 | 48,900 | — | — |
| 1993-07-28 | $9.42 | $9.45 | 75,300 | — | — |
| 1993-07-27 | $9.38 | $9.41 | 52,800 | — | — |
| 1993-07-26 | $9.50 | $9.53 | 60,600 | — | — |
| 1993-07-23 | $9.42 | $9.45 | 48,600 | — | — |
| 1993-07-22 | $9.46 | $9.49 | 27,600 | — | — |
| 1993-07-21 | $9.58 | $9.62 | 61,800 | — | — |
| 1993-07-20 | $9.75 | $9.79 | 89,700 | — | — |
| 1993-07-19 | $9.75 | $9.79 | 64,200 | — | — |
| 1993-07-16 | $9.75 | $9.79 | 75,300 | — | — |
| 1993-07-15 | $9.83 | $9.87 | 41,100 | — | — |
| 1993-07-14 | $9.75 | $9.79 | 1,323,300 | — | — |
| 1993-07-13 | $9.88 | $9.91 | 166,500 | — | — |
| 1993-07-12 | $9.83 | $9.87 | 108,000 | — | — |
| 1993-07-09 | $9.67 | $9.70 | 200,400 | — | — |
| 1993-07-08 | $9.54 | $9.58 | 189,900 | — | — |
| 1993-07-07 | $9.50 | $9.53 | 438,000 | — | — |
| 1993-07-06 | $9.71 | $9.74 | 157,800 | — | — |
| 1993-07-02 | $9.83 | $9.87 | 45,000 | — | — |
| 1993-07-01 | $9.83 | $9.87 | 377,700 | — | — |
| 1993-06-30 | $9.92 | $9.95 | 32,700 | — | — |
| 1993-06-29 | $9.67 | $9.70 | 312,000 | — | — |
| 1993-06-28 | $9.58 | $9.62 | 41,400 | — | — |
| 1993-06-25 | $9.54 | $9.58 | 234,900 | — | — |
| 1993-06-24 | $9.25 | $9.28 | 459,300 | — | — |
| 1993-06-23 | $9.17 | $9.17 | 346,200 | — | — |
| 1993-06-22 | $9.13 | $9.13 | 938,700 | — | — |
| 1993-06-21 | $8.92 | $8.92 | 480,300 | — | — |
| 1993-06-18 | $8.67 | $8.67 | 551,700 | — | — |
| 1993-06-17 | $8.58 | $8.58 | 489,900 | — | — |
| 1993-06-16 | $8.58 | $8.58 | 379,500 | — | — |
| 1993-06-15 | $8.63 | $8.63 | 552,600 | — | — |
| 1993-06-14 | $8.71 | $8.71 | 33,300 | — | — |
| 1993-06-11 | $8.67 | $8.67 | 1,272,600 | — | — |
| 1993-06-10 | $8.79 | $8.79 | 211,200 | — | — |
| 1993-06-09 | $8.83 | $8.83 | 1,035,300 | — | — |
| 1993-06-08 | $8.79 | $8.79 | 428,700 | — | — |
| 1993-06-07 | $9.00 | $9.00 | 318,600 | — | — |
| 1993-06-04 | $9.25 | $9.25 | 240,300 | — | — |
| 1993-06-03 | $9.33 | $9.33 | 487,800 | — | — |
| 1993-06-02 | $9.42 | $9.42 | 305,700 | — | — |
| 1993-06-01 | $9.50 | $9.50 | 204,000 | — | — |
| 1993-05-28 | $9.54 | $9.54 | 262,800 | — | — |
| 1993-05-27 | $9.63 | $9.63 | 398,400 | — | — |
| 1993-05-26 | $9.67 | $9.67 | 139,500 | — | — |
| 1993-05-25 | $9.88 | $9.87 | 30,300 | — | — |
| 1993-05-24 | $10.04 | $10.04 | 162,600 | — | — |
| 1993-05-21 | $10.04 | $10.04 | 244,500 | — | — |
| 1993-05-20 | $10.08 | $10.08 | 138,900 | — | — |
| 1993-05-19 | $10.17 | $10.17 | 201,600 | — | — |
| 1993-05-18 | $9.96 | $9.96 | 91,200 | — | — |
| 1993-05-17 | $9.96 | $9.96 | 121,800 | — | — |
| 1993-05-14 | $10.04 | $10.04 | 402,600 | — | — |
| 1993-05-13 | $10.04 | $10.04 | 135,300 | — | — |
| 1993-05-12 | $10.38 | $10.37 | 428,400 | — | — |
| 1993-05-11 | $10.38 | $10.37 | 396,000 | — | — |
| 1993-05-10 | $10.33 | $10.33 | 288,900 | — | — |
| 1993-05-07 | $10.33 | $10.33 | 197,400 | — | — |
| 1993-05-06 | $10.38 | $10.37 | 699,600 | — | — |
| 1993-05-05 | $10.58 | $10.58 | 1,123,500 | — | — |
| 1993-05-04 | $9.92 | $9.92 | 1,054,200 | — | — |
| 1993-05-03 | $9.67 | $9.67 | 654,600 | — | — |
| 1993-04-30 | $9.54 | $9.54 | 1,086,600 | — | — |
| 1993-04-29 | $9.17 | $9.17 | 477,600 | — | — |
| 1993-04-28 | $9.17 | $9.17 | 815,700 | — | — |
| 1993-04-27 | $9.21 | $9.21 | 604,200 | — | — |
| 1993-04-26 | $9.17 | $9.17 | 1,038,300 | — | — |
| 1993-04-23 | $9.46 | $9.46 | 700,800 | — | — |
| 1993-04-22 | $9.42 | $9.42 | 390,900 | — | — |
| 1993-04-21 | $9.46 | $9.46 | 440,400 | — | — |
| 1993-04-20 | $9.42 | $9.42 | 1,680,000 | — | — |
| 1993-04-19 | $9.67 | $9.67 | 189,900 | — | — |
| 1993-04-16 | $9.71 | $9.71 | 317,400 | — | — |
| 1993-04-15 | $9.67 | $9.67 | 479,100 | — | — |
| 1993-04-14 | $9.54 | $9.54 | 385,200 | — | — |
| 1993-04-13 | $9.58 | $9.58 | 4,521,000 | — | — |
| 1993-04-12 | $9.54 | $9.54 | 980,100 | — | — |
| 1993-04-08 | $9.63 | $9.63 | 1,555,500 | — | — |
| 1993-04-07 | $9.71 | $9.71 | 632,100 | — | — |
| 1993-04-06 | $9.50 | $9.50 | 458,100 | — | — |
| 1993-04-05 | $9.38 | $9.37 | 1,044,300 | — | — |
| 1993-04-02 | $9.50 | $9.50 | 1,596,000 | — | — |
| 1993-04-01 | $9.54 | $9.54 | 1,686,300 | — | — |
| 1993-03-31 | $9.67 | $9.67 | 2,130,900 | — | — |
| 1993-03-30 | $9.46 | $9.46 | 2,520,900 | — | — |
| 1993-03-29 | $9.46 | $9.46 | 2,249,400 | — | — |
| 1993-03-26 | $9.58 | $9.58 | 5,826,000 | — | — |
| 1993-03-25 | $9.54 | $9.54 | 20,047,500 | — | — |