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
- 1993-03-16 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 | $10.42 | $10.42 | 126,000 | — | — |
| 1993-12-30 | $9.96 | $9.96 | 132,300 | — | — |
| 1993-12-29 | $9.54 | $9.54 | 222,000 | — | — |
| 1993-12-28 | $9.42 | $9.42 | 67,200 | — | — |
| 1993-12-27 | $9.29 | $9.29 | 198,000 | — | — |
| 1993-12-23 | $9.29 | $9.29 | 73,800 | — | — |
| 1993-12-22 | $9.46 | $9.46 | 223,500 | — | — |
| 1993-12-21 | $9.42 | $9.42 | 218,400 | — | — |
| 1993-12-20 | $9.38 | $9.38 | 333,600 | — | — |
| 1993-12-17 | $9.08 | $9.08 | 248,400 | — | — |
| 1993-12-16 | $8.83 | $8.83 | 345,900 | — | — |
| 1993-12-15 | $8.83 | $8.83 | 92,700 | — | — |
| 1993-12-14 | $8.88 | $8.87 | 154,500 | — | — |
| 1993-12-13 | $8.88 | $8.87 | 42,600 | — | — |
| 1993-12-10 | $8.83 | $8.83 | 145,500 | — | — |
| 1993-12-09 | $8.96 | $8.96 | 305,400 | — | — |
| 1993-12-08 | $9.00 | $9.00 | 138,900 | — | — |
| 1993-12-07 | $9.08 | $9.08 | 26,100 | — | — |
| 1993-12-06 | $9.25 | $9.25 | 147,900 | — | — |
| 1993-12-03 | $9.29 | $9.29 | 236,700 | — | — |
| 1993-12-02 | $9.25 | $9.25 | 136,200 | — | — |
| 1993-12-01 | $8.96 | $8.96 | 63,300 | — | — |
| 1993-11-30 | $8.83 | $8.83 | 107,100 | — | — |
| 1993-11-29 | $8.79 | $8.79 | 18,300 | — | — |
| 1993-11-26 | $8.79 | $8.79 | 3,600 | — | — |
| 1993-11-24 | $8.71 | $8.71 | 60,000 | — | — |
| 1993-11-23 | $8.67 | $8.67 | 41,100 | — | — |
| 1993-11-22 | $8.67 | $8.67 | 56,400 | — | — |
| 1993-11-19 | $8.71 | $8.71 | 183,900 | — | — |
| 1993-11-18 | $8.71 | $8.71 | 123,900 | — | — |
| 1993-11-17 | $8.71 | $8.71 | 146,700 | — | — |
| 1993-11-16 | $8.71 | $8.71 | 66,600 | — | — |
| 1993-11-15 | $8.83 | $8.83 | 245,700 | — | — |
| 1993-11-12 | $8.83 | $8.83 | 227,400 | — | — |
| 1993-11-11 | $8.83 | $8.83 | 1,453,500 | — | — |
| 1993-11-10 | $8.96 | $8.96 | 136,800 | — | — |
| 1993-11-09 | $8.96 | $8.96 | 86,700 | — | — |
| 1993-11-08 | $8.79 | $8.79 | 93,900 | — | — |
| 1993-11-05 | $8.33 | $8.33 | 138,900 | — | — |
| 1993-11-04 | $7.92 | $7.92 | 13,200 | — | — |
| 1993-11-03 | $7.92 | $7.92 | 68,100 | — | — |
| 1993-11-02 | $7.88 | $7.88 | 177,300 | — | — |
| 1993-11-01 | $8.00 | $8.00 | 89,100 | — | — |
| 1993-10-29 | $8.21 | $8.21 | 35,400 | — | — |
| 1993-10-28 | $8.21 | $8.21 | 30,600 | — | — |
| 1993-10-27 | $8.25 | $8.25 | 185,100 | — | — |
| 1993-10-26 | $8.21 | $8.21 | 50,400 | — | — |
| 1993-10-25 | $8.21 | $8.21 | 76,200 | — | — |
| 1993-10-22 | $8.29 | $8.29 | 45,300 | — | — |
| 1993-10-21 | $8.33 | $8.33 | 613,200 | — | — |
| 1993-10-20 | $8.04 | $8.04 | 341,700 | — | — |
| 1993-10-19 | $7.08 | $7.08 | 115,500 | — | — |
| 1993-10-18 | $7.42 | $7.42 | 111,900 | — | — |
| 1993-10-15 | $7.67 | $7.67 | 382,500 | — | — |
| 1993-10-14 | $7.71 | $7.71 | 189,000 | — | — |
| 1993-10-13 | $7.83 | $7.83 | 219,600 | — | — |
| 1993-10-12 | $7.79 | $7.79 | 99,900 | — | — |
| 1993-10-11 | $7.88 | $7.88 | 144,900 | — | — |
| 1993-10-08 | $7.79 | $7.79 | 102,600 | — | — |
| 1993-10-07 | $7.75 | $7.75 | 20,700 | — | — |
| 1993-10-06 | $7.92 | $7.92 | 11,400 | — | — |
| 1993-10-05 | $8.00 | $8.00 | 294,000 | — | — |
| 1993-10-04 | $8.00 | $8.00 | 10,200 | — | — |
| 1993-10-01 | $8.08 | $8.08 | 29,700 | — | — |
| 1993-09-30 | $8.00 | $8.00 | 137,700 | — | — |
| 1993-09-29 | $8.17 | $8.17 | 75,600 | — | — |
| 1993-09-28 | $8.25 | $8.25 | 257,400 | — | — |
| 1993-09-27 | $8.29 | $8.29 | 341,400 | — | — |
| 1993-09-24 | $8.29 | $8.29 | 250,200 | — | — |
| 1993-09-23 | $8.33 | $8.33 | 701,700 | — | — |
| 1993-09-22 | $8.17 | $8.17 | 243,900 | — | — |
| 1993-09-21 | $8.08 | $8.08 | 96,300 | — | — |
| 1993-09-20 | $8.00 | $8.00 | 25,200 | — | — |
| 1993-09-17 | $8.00 | $8.00 | 408,900 | — | — |
| 1993-09-16 | $7.88 | $7.88 | 95,700 | — | — |
| 1993-09-15 | $7.79 | $7.79 | 507,900 | — | — |
| 1993-09-14 | $7.79 | $7.79 | 18,000 | — | — |
| 1993-09-13 | $7.92 | $7.92 | 119,100 | — | — |
| 1993-09-10 | $8.21 | $8.21 | 72,300 | — | — |
| 1993-09-09 | $8.29 | $8.29 | 93,900 | — | — |
| 1993-09-08 | $8.17 | $8.17 | 52,200 | — | — |
| 1993-09-07 | $8.29 | $8.29 | 47,100 | — | — |
| 1993-09-03 | $8.29 | $8.29 | 24,600 | — | — |
| 1993-09-02 | $8.29 | $8.29 | 159,900 | — | — |
| 1993-09-01 | $8.25 | $8.25 | 68,700 | — | — |
| 1993-08-31 | $8.33 | $8.33 | 201,900 | — | — |
| 1993-08-30 | $8.21 | $8.21 | 34,200 | — | — |
| 1993-08-27 | $8.29 | $8.29 | 47,400 | — | — |
| 1993-08-26 | $8.25 | $8.25 | 291,600 | — | — |
| 1993-08-25 | $8.50 | $8.50 | 400,500 | — | — |
| 1993-08-24 | $8.54 | $8.54 | 385,200 | — | — |
| 1993-08-23 | $8.42 | $8.42 | 465,600 | — | — |
| 1993-08-20 | $8.33 | $8.33 | 362,400 | — | — |
| 1993-08-19 | $7.79 | $7.79 | 517,800 | — | — |
| 1993-08-18 | $7.25 | $7.25 | 49,200 | — | — |
| 1993-08-17 | $7.29 | $7.29 | 161,700 | — | — |
| 1993-08-16 | $7.13 | $7.13 | 109,500 | — | — |
| 1993-08-13 | $7.38 | $7.38 | 259,200 | — | — |
| 1993-08-12 | $7.50 | $7.50 | 294,000 | — | — |
| 1993-08-11 | $7.25 | $7.25 | 338,700 | — | — |
| 1993-08-10 | $6.71 | $6.71 | 217,500 | — | — |
| 1993-08-09 | $6.54 | $6.54 | 63,300 | — | — |
| 1993-08-06 | $6.46 | $6.46 | 112,200 | — | — |
| 1993-08-05 | $6.63 | $6.62 | 229,200 | — | — |
| 1993-08-04 | $6.46 | $6.46 | 53,400 | — | — |
| 1993-08-03 | $6.38 | $6.37 | 102,000 | — | — |
| 1993-08-02 | $6.33 | $6.33 | 31,500 | — | — |
| 1993-07-30 | $6.38 | $6.37 | 77,400 | — | — |
| 1993-07-29 | $6.29 | $6.29 | 46,200 | — | — |
| 1993-07-28 | $6.25 | $6.25 | 74,700 | — | — |
| 1993-07-27 | $6.25 | $6.25 | 232,800 | — | — |
| 1993-07-26 | $6.25 | $6.25 | 16,500 | — | — |
| 1993-07-23 | $6.29 | $6.29 | 139,500 | — | — |
| 1993-07-22 | $6.29 | $6.29 | 12,900 | — | — |
| 1993-07-21 | $6.25 | $6.25 | 179,700 | — | — |
| 1993-07-20 | $6.25 | $6.25 | 38,700 | — | — |
| 1993-07-19 | $6.17 | $6.17 | 16,200 | — | — |
| 1993-07-16 | $6.33 | $6.33 | 46,500 | — | — |
| 1993-07-15 | $6.42 | $6.42 | 45,000 | — | — |
| 1993-07-14 | $6.21 | $6.21 | 23,400 | — | — |
| 1993-07-13 | $6.08 | $6.08 | 40,800 | — | — |
| 1993-07-12 | $6.08 | $6.08 | 107,700 | — | — |
| 1993-07-09 | $6.04 | $6.04 | 51,300 | — | — |
| 1993-07-08 | $6.04 | $6.04 | 416,100 | — | — |
| 1993-07-07 | $5.92 | $5.92 | 154,200 | — | — |
| 1993-07-06 | $5.96 | $5.96 | 128,400 | — | — |
| 1993-07-02 | $6.25 | $6.25 | 97,800 | — | — |
| 1993-07-01 | $6.33 | $6.33 | 123,900 | — | — |
| 1993-06-30 | $6.38 | $6.37 | 155,700 | — | — |
| 1993-06-29 | $6.21 | $6.21 | 42,900 | — | — |
| 1993-06-28 | $6.25 | $6.25 | 39,000 | — | — |
| 1993-06-25 | $6.33 | $6.33 | 132,000 | — | — |
| 1993-06-24 | $6.33 | $6.33 | 73,200 | — | — |
| 1993-06-23 | $6.46 | $6.46 | 149,700 | — | — |
| 1993-06-22 | $6.33 | $6.33 | 183,900 | — | — |
| 1993-06-21 | $6.46 | $6.46 | 84,900 | — | — |
| 1993-06-18 | $6.63 | $6.62 | 240,000 | — | — |
| 1993-06-17 | $6.83 | $6.83 | 183,300 | — | — |
| 1993-06-16 | $6.54 | $6.54 | 326,100 | — | — |
| 1993-06-15 | $6.33 | $6.33 | 193,200 | — | — |
| 1993-06-14 | $5.96 | $5.96 | 92,700 | — | — |
| 1993-06-11 | $5.63 | $5.62 | 678,000 | — | — |
| 1993-06-10 | $5.67 | $5.67 | 234,600 | — | — |
| 1993-06-09 | $5.88 | $5.88 | 41,100 | — | — |
| 1993-06-08 | $5.83 | $5.83 | 126,600 | — | — |
| 1993-06-07 | $6.08 | $6.08 | 69,600 | — | — |
| 1993-06-04 | $6.21 | $6.21 | 53,700 | — | — |
| 1993-06-03 | $6.21 | $6.21 | 120,000 | — | — |
| 1993-06-02 | $6.17 | $6.17 | 115,500 | — | — |
| 1993-06-01 | $6.13 | $6.13 | 25,800 | — | — |
| 1993-05-28 | $6.00 | $6.00 | 14,100 | — | — |
| 1993-05-27 | $5.83 | $5.83 | 291,300 | — | — |
| 1993-05-26 | $5.88 | $5.88 | 58,500 | — | — |
| 1993-05-25 | $6.00 | $6.00 | 425,700 | — | — |
| 1993-05-24 | $6.04 | $6.04 | 482,700 | — | — |
| 1993-05-21 | $6.25 | $6.25 | 100,200 | — | — |
| 1993-05-20 | $6.25 | $6.25 | 1,114,800 | — | — |
| 1993-05-19 | $6.46 | $6.46 | 152,400 | — | — |
| 1993-05-18 | $6.38 | $6.37 | 169,800 | — | — |
| 1993-05-17 | $6.33 | $6.33 | 267,900 | — | — |
| 1993-05-14 | $6.33 | $6.33 | 46,500 | — | — |
| 1993-05-13 | $6.38 | $6.37 | 197,400 | — | — |
| 1993-05-12 | $6.50 | $6.50 | 378,000 | — | — |
| 1993-05-11 | $6.79 | $6.79 | 89,700 | — | — |
| 1993-05-10 | $6.92 | $6.92 | 72,600 | — | — |
| 1993-05-07 | $6.92 | $6.92 | 67,500 | — | — |
| 1993-05-06 | $6.92 | $6.92 | 99,300 | — | — |
| 1993-05-05 | $6.96 | $6.96 | 79,800 | — | — |
| 1993-05-04 | $6.96 | $6.96 | 139,200 | — | — |
| 1993-05-03 | $6.67 | $6.67 | 10,500 | — | — |
| 1993-04-30 | $6.63 | $6.62 | 28,200 | — | — |
| 1993-04-29 | $6.63 | $6.62 | 46,800 | — | — |
| 1993-04-28 | $6.46 | $6.46 | 65,700 | — | — |
| 1993-04-27 | $6.50 | $6.50 | 261,900 | — | — |
| 1993-04-26 | $6.58 | $6.58 | 81,900 | — | — |
| 1993-04-23 | $6.79 | $6.79 | 41,400 | — | — |
| 1993-04-22 | $6.75 | $6.75 | 117,600 | — | — |
| 1993-04-21 | $6.79 | $6.79 | 459,900 | — | — |
| 1993-04-20 | $6.75 | $6.75 | 244,800 | — | — |
| 1993-04-19 | $6.71 | $6.71 | 138,000 | — | — |
| 1993-04-16 | $6.75 | $6.75 | 74,100 | — | — |
| 1993-04-15 | $6.67 | $6.67 | 109,200 | — | — |
| 1993-04-14 | $6.92 | $6.92 | 198,900 | — | — |
| 1993-04-13 | $6.83 | $6.83 | 142,200 | — | — |
| 1993-04-12 | $6.58 | $6.58 | 234,900 | — | — |
| 1993-04-08 | $6.29 | $6.29 | 81,900 | — | — |
| 1993-04-07 | $6.50 | $6.50 | 241,800 | — | — |
| 1993-04-06 | $6.58 | $6.58 | 303,600 | — | — |
| 1993-04-05 | $6.67 | $6.67 | 456,000 | — | — |
| 1993-04-02 | $6.58 | $6.58 | 808,800 | — | — |
| 1993-04-01 | $6.67 | $6.67 | 210,000 | — | — |
| 1993-03-31 | $6.92 | $6.92 | 471,000 | — | — |
| 1993-03-30 | $6.88 | $6.87 | 152,100 | — | — |
| 1993-03-29 | $6.75 | $6.75 | 380,100 | — | — |
| 1993-03-26 | $6.75 | $6.75 | 125,400 | — | — |
| 1993-03-25 | $6.67 | $6.67 | 538,500 | — | — |
| 1993-03-24 | $6.58 | $6.58 | 241,200 | — | — |
| 1993-03-23 | $6.71 | $6.71 | 711,300 | — | — |
| 1993-03-22 | $6.71 | $6.71 | 1,107,600 | — | — |
| 1993-03-19 | $6.67 | $6.67 | 1,076,100 | — | — |
| 1993-03-18 | $6.75 | $6.75 | 1,085,100 | — | — |
| 1993-03-17 | $6.75 | $6.75 | 2,322,600 | — | — |
| 1993-03-16 | $6.67 | $6.67 | 10,505,700 | — | — |