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
- 1993-02-26 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 | $8.88 | $8.87 | 35,000 | — | — |
| 1993-12-30 | $8.50 | $8.50 | 25,800 | — | — |
| 1993-12-29 | $8.75 | $8.75 | 17,600 | — | — |
| 1993-12-28 | $8.50 | $8.50 | 5,300 | — | — |
| 1993-12-27 | $9.00 | $9.00 | 8,500 | — | — |
| 1993-12-23 | $9.00 | $9.00 | 8,500 | — | — |
| 1993-12-22 | $8.75 | $8.75 | 30,500 | — | — |
| 1993-12-21 | $9.13 | $9.12 | 27,900 | — | — |
| 1993-12-20 | $9.38 | $9.37 | 19,700 | — | — |
| 1993-12-17 | $9.50 | $9.50 | 13,600 | — | — |
| 1993-12-16 | $9.25 | $9.25 | 23,300 | — | — |
| 1993-12-15 | $9.25 | $9.25 | 88,400 | — | — |
| 1993-12-14 | $9.50 | $9.50 | 139,700 | — | — |
| 1993-12-13 | $9.50 | $9.50 | 80,100 | — | — |
| 1993-12-10 | $9.00 | $9.00 | 88,900 | — | — |
| 1993-12-09 | $8.88 | $8.87 | 146,000 | — | — |
| 1993-12-08 | $8.50 | $8.50 | 375,400 | — | — |
| 1993-12-07 | $7.88 | $7.87 | 4,300 | — | — |
| 1993-12-06 | $7.75 | $7.75 | 3,300 | — | — |
| 1993-12-03 | $8.00 | $8.00 | 1,500 | — | — |
| 1993-12-02 | $7.75 | $7.75 | 13,000 | — | — |
| 1993-12-01 | $7.25 | $7.25 | 18,800 | — | — |
| 1993-11-30 | $8.00 | $8.00 | 63,100 | — | — |
| 1993-11-29 | $6.50 | $6.50 | 117,300 | — | — |
| 1993-11-26 | $7.25 | $7.25 | 70,100 | — | — |
| 1993-11-24 | $7.88 | $7.87 | 36,500 | — | — |
| 1993-11-23 | $8.00 | $8.00 | 101,500 | — | — |
| 1993-11-22 | $8.38 | $8.37 | 39,000 | — | — |
| 1993-11-19 | $8.63 | $8.62 | 46,400 | — | — |
| 1993-11-18 | $8.75 | $8.75 | 26,500 | — | — |
| 1993-11-17 | $9.13 | $9.12 | 37,200 | — | — |
| 1993-11-16 | $8.88 | $8.87 | 32,500 | — | — |
| 1993-11-15 | $9.13 | $9.12 | 50,100 | — | — |
| 1993-11-12 | $9.25 | $9.25 | 13,500 | — | — |
| 1993-11-11 | $9.13 | $9.12 | 2,700 | — | — |
| 1993-11-10 | $9.13 | $9.12 | 13,800 | — | — |
| 1993-11-09 | $9.13 | $9.12 | 33,400 | — | — |
| 1993-11-08 | $9.25 | $9.25 | 2,000 | — | — |
| 1993-11-05 | $9.38 | $9.37 | 16,500 | — | — |
| 1993-11-04 | $9.38 | $9.37 | 30,300 | — | — |
| 1993-11-03 | $9.25 | $9.25 | 18,400 | — | — |
| 1993-11-02 | $9.38 | $9.37 | 75,200 | — | — |
| 1993-11-01 | $9.50 | $9.50 | 14,700 | — | — |
| 1993-10-29 | $9.88 | $9.87 | 79,400 | — | — |
| 1993-10-28 | $9.38 | $9.37 | 12,100 | — | — |
| 1993-10-27 | $9.50 | $9.50 | 56,000 | — | — |
| 1993-10-26 | $9.50 | $9.50 | 39,000 | — | — |
| 1993-10-25 | $9.13 | $9.12 | 1,200 | — | — |
| 1993-10-22 | $9.13 | $9.12 | 51,800 | — | — |
| 1993-10-21 | $9.13 | $9.12 | 31,200 | — | — |
| 1993-10-20 | $9.25 | $9.25 | 70,800 | — | — |
| 1993-10-19 | $9.38 | $9.37 | 70,300 | — | — |
| 1993-10-18 | $9.38 | $9.37 | 35,900 | — | — |
| 1993-10-15 | $9.38 | $9.37 | 26,700 | — | — |
| 1993-10-14 | $9.38 | $9.37 | 67,800 | — | — |
| 1993-10-13 | $9.38 | $9.37 | 30,800 | — | — |
| 1993-10-12 | $9.63 | $9.62 | 35,600 | — | — |
| 1993-10-11 | $9.50 | $9.50 | 29,200 | — | — |
| 1993-10-08 | $9.75 | $9.75 | 19,500 | — | — |
| 1993-10-07 | $10.00 | $10.00 | 37,200 | — | — |
| 1993-10-06 | $9.88 | $9.87 | 18,700 | — | — |
| 1993-10-05 | $10.13 | $10.12 | 15,100 | — | — |
| 1993-10-04 | $10.13 | $10.12 | 1,700 | — | — |
| 1993-10-01 | $10.25 | $10.25 | 15,300 | — | — |
| 1993-09-30 | $10.13 | $10.12 | 41,700 | — | — |
| 1993-09-29 | $10.00 | $10.00 | 51,000 | — | — |
| 1993-09-28 | $9.88 | $9.87 | 39,000 | — | — |
| 1993-09-27 | $10.00 | $10.00 | 9,400 | — | — |
| 1993-09-24 | $9.88 | $9.87 | 65,700 | — | — |
| 1993-09-23 | $10.00 | $10.00 | 77,600 | — | — |
| 1993-09-22 | $10.00 | $10.00 | 44,100 | — | — |
| 1993-09-21 | $9.75 | $9.75 | 8,600 | — | — |
| 1993-09-20 | $9.75 | $9.75 | 4,700 | — | — |
| 1993-09-17 | $10.13 | $10.12 | 8,300 | — | — |
| 1993-09-16 | $10.00 | $10.00 | 57,200 | — | — |
| 1993-09-15 | $9.63 | $9.62 | 34,200 | — | — |
| 1993-09-14 | $9.75 | $9.75 | 8,700 | — | — |
| 1993-09-13 | $9.63 | $9.62 | 6,700 | — | — |
| 1993-09-10 | $9.88 | $9.87 | 2,500 | — | — |
| 1993-09-09 | $9.50 | $9.50 | 7,300 | — | — |
| 1993-09-08 | $9.50 | $9.50 | 28,300 | — | — |
| 1993-09-07 | $9.75 | $9.75 | 57,700 | — | — |
| 1993-09-03 | $9.88 | $9.87 | 77,300 | — | — |
| 1993-09-02 | $10.00 | $10.00 | 64,900 | — | — |
| 1993-09-01 | $9.88 | $9.87 | 13,200 | — | — |
| 1993-08-31 | $9.63 | $9.62 | 32,000 | — | — |
| 1993-08-30 | $9.88 | $9.87 | 54,800 | — | — |
| 1993-08-27 | $9.88 | $9.87 | 39,200 | — | — |
| 1993-08-26 | $9.63 | $9.62 | 207,500 | — | — |
| 1993-08-25 | $10.38 | $10.38 | 67,000 | — | — |
| 1993-08-24 | $9.88 | $9.87 | 85,800 | — | — |
| 1993-08-23 | $10.50 | $10.50 | 33,500 | — | — |
| 1993-08-20 | $10.63 | $10.62 | 31,800 | — | — |
| 1993-08-19 | $10.63 | $10.62 | 39,500 | — | — |
| 1993-08-18 | $10.63 | $10.62 | 49,900 | — | — |
| 1993-08-17 | $10.63 | $10.62 | 54,600 | — | — |
| 1993-08-16 | $10.13 | $10.12 | 36,900 | — | — |
| 1993-08-13 | $10.38 | $10.38 | 44,500 | — | — |
| 1993-08-12 | $10.63 | $10.62 | 44,800 | — | — |
| 1993-08-11 | $10.38 | $10.38 | 17,200 | — | — |
| 1993-08-10 | $10.13 | $10.12 | 108,400 | — | — |
| 1993-08-09 | $10.13 | $10.12 | 54,000 | — | — |
| 1993-08-06 | $10.00 | $10.00 | 28,600 | — | — |
| 1993-08-05 | $9.75 | $9.75 | 39,100 | — | — |
| 1993-08-04 | $10.00 | $10.00 | 70,200 | — | — |
| 1993-08-03 | $10.25 | $10.25 | 45,000 | — | — |
| 1993-08-02 | $10.25 | $10.25 | 178,100 | — | — |
| 1993-07-30 | $10.25 | $10.25 | 134,000 | — | — |
| 1993-07-29 | $9.13 | $9.12 | 58,300 | — | — |
| 1993-07-28 | $9.13 | $9.12 | 82,500 | — | — |
| 1993-07-27 | $9.13 | $9.12 | 36,600 | — | — |
| 1993-07-26 | $9.13 | $9.12 | 14,200 | — | — |
| 1993-07-23 | $9.13 | $9.12 | 23,700 | — | — |
| 1993-07-22 | $9.13 | $9.12 | 31,300 | — | — |
| 1993-07-21 | $9.00 | $9.00 | 13,800 | — | — |
| 1993-07-20 | $9.00 | $9.00 | 22,800 | — | — |
| 1993-07-19 | $9.00 | $9.00 | 12,300 | — | — |
| 1993-07-16 | $9.13 | $9.12 | 20,000 | — | — |
| 1993-07-15 | $9.00 | $9.00 | 6,400 | — | — |
| 1993-07-14 | $9.13 | $9.12 | 7,300 | — | — |
| 1993-07-13 | $9.00 | $9.00 | 7,400 | — | — |
| 1993-07-12 | $9.13 | $9.12 | 7,100 | — | — |
| 1993-07-09 | $9.00 | $9.00 | 1,400 | — | — |
| 1993-07-08 | $9.13 | $9.12 | 3,700 | — | — |
| 1993-07-07 | $9.25 | $9.25 | 10,300 | — | — |
| 1993-07-06 | $9.00 | $9.00 | 27,900 | — | — |
| 1993-07-02 | $9.00 | $9.00 | 2,000 | — | — |
| 1993-07-01 | $9.00 | $9.00 | 10,600 | — | — |
| 1993-06-30 | $9.00 | $9.00 | 1,400 | — | — |
| 1993-06-29 | $9.13 | $9.12 | 29,400 | — | — |
| 1993-06-28 | $9.25 | $9.25 | 3,600 | — | — |
| 1993-06-25 | $9.13 | $9.12 | 5,700 | — | — |
| 1993-06-24 | $9.13 | $9.12 | 9,100 | — | — |
| 1993-06-23 | $9.00 | $9.00 | 9,200 | — | — |
| 1993-06-22 | $9.13 | $9.12 | 13,800 | — | — |
| 1993-06-21 | $9.00 | $9.00 | 16,100 | — | — |
| 1993-06-18 | $9.50 | $9.50 | 4,200 | — | — |
| 1993-06-17 | $9.50 | $9.50 | 10,600 | — | — |
| 1993-06-16 | $9.13 | $9.12 | 19,300 | — | — |
| 1993-06-15 | $9.00 | $9.00 | 23,200 | — | — |
| 1993-06-14 | $9.25 | $9.25 | 3,900 | — | — |
| 1993-06-11 | $9.00 | $9.00 | 18,800 | — | — |
| 1993-06-10 | $9.50 | $9.50 | 1,400 | — | — |
| 1993-06-09 | $9.25 | $9.25 | 12,000 | — | — |
| 1993-06-08 | $9.00 | $9.00 | 34,800 | — | — |
| 1993-06-07 | $9.00 | $9.00 | 9,500 | — | — |
| 1993-06-04 | $9.00 | $9.00 | 14,200 | — | — |
| 1993-06-03 | $9.25 | $9.25 | 13,800 | — | — |
| 1993-06-02 | $9.25 | $9.25 | 3,700 | — | — |
| 1993-06-01 | $9.25 | $9.25 | 42,800 | — | — |
| 1993-05-28 | $9.38 | $9.37 | 10,500 | — | — |
| 1993-05-27 | $9.25 | $9.25 | 14,000 | — | — |
| 1993-05-26 | $9.25 | $9.25 | 29,900 | — | — |
| 1993-05-25 | $9.88 | $9.87 | 3,700 | — | — |
| 1993-05-24 | $9.88 | $9.87 | 7,700 | — | — |
| 1993-05-21 | $9.75 | $9.75 | 8,400 | — | — |
| 1993-05-20 | $9.75 | $9.75 | 10,400 | — | — |
| 1993-05-19 | $9.75 | $9.75 | 4,900 | — | — |
| 1993-05-18 | $9.75 | $9.75 | 5,000 | — | — |
| 1993-05-17 | $9.75 | $9.75 | 9,500 | — | — |
| 1993-05-14 | $10.00 | $10.00 | 5,600 | — | — |
| 1993-05-13 | $9.88 | $9.87 | 9,200 | — | — |
| 1993-05-12 | $10.25 | $10.25 | 64,800 | — | — |
| 1993-05-11 | $10.25 | $10.25 | 33,100 | — | — |
| 1993-05-10 | $10.25 | $10.25 | 53,500 | — | — |
| 1993-05-07 | $10.00 | $10.00 | 12,800 | — | — |
| 1993-05-06 | $10.00 | $10.00 | 67,300 | — | — |
| 1993-05-05 | $9.13 | $9.12 | 8,500 | — | — |
| 1993-05-04 | $9.00 | $9.00 | 3,700 | — | — |
| 1993-05-03 | $9.00 | $9.00 | 2,300 | — | — |
| 1993-04-30 | $9.50 | $9.50 | 1,800 | — | — |
| 1993-04-29 | $9.25 | $9.25 | 4,300 | — | — |
| 1993-04-28 | $9.50 | $9.50 | 3,300 | — | — |
| 1993-04-27 | $9.38 | $9.37 | 27,500 | — | — |
| 1993-04-26 | $9.00 | $9.00 | 6,300 | — | — |
| 1993-04-23 | $9.13 | $9.12 | 12,800 | — | — |
| 1993-04-22 | $9.13 | $9.12 | 20,100 | — | — |
| 1993-04-21 | $9.00 | $9.00 | 5,500 | — | — |
| 1993-04-20 | $9.38 | $9.37 | 30,400 | — | — |
| 1993-04-19 | $9.50 | $9.50 | 15,700 | — | — |
| 1993-04-16 | $9.00 | $9.00 | 18,300 | — | — |
| 1993-04-15 | $9.13 | $9.12 | 25,200 | — | — |
| 1993-04-14 | $9.00 | $9.00 | 9,900 | — | — |
| 1993-04-13 | $9.50 | $9.50 | 5,800 | — | — |
| 1993-04-12 | $9.50 | $9.50 | 28,800 | — | — |
| 1993-04-08 | $9.00 | $9.00 | 36,600 | — | — |
| 1993-04-07 | $9.38 | $9.37 | 39,800 | — | — |
| 1993-04-06 | $9.63 | $9.62 | 28,000 | — | — |
| 1993-04-05 | $10.25 | $10.25 | 1,100 | — | — |
| 1993-04-02 | $10.25 | $10.25 | 26,300 | — | — |
| 1993-04-01 | $10.25 | $10.25 | 18,300 | — | — |
| 1993-03-31 | $10.00 | $10.00 | 11,000 | — | — |
| 1993-03-30 | $10.50 | $10.50 | 9,600 | — | — |
| 1993-03-29 | $10.00 | $10.00 | 15,800 | — | — |
| 1993-03-26 | $10.25 | $10.25 | 9,100 | — | — |
| 1993-03-25 | $10.25 | $10.25 | 52,200 | — | — |
| 1993-03-24 | $10.25 | $10.25 | 49,400 | — | — |
| 1993-03-23 | $10.38 | $10.38 | 30,200 | — | — |
| 1993-03-22 | $10.25 | $10.25 | 23,200 | — | — |
| 1993-03-19 | $10.25 | $10.25 | 46,200 | — | — |
| 1993-03-18 | $10.25 | $10.25 | 26,400 | — | — |
| 1993-03-17 | $10.00 | $10.00 | 75,500 | — | — |
| 1993-03-16 | $10.13 | $10.12 | 38,900 | — | — |
| 1993-03-15 | $10.00 | $10.00 | 14,500 | — | — |
| 1993-03-12 | $10.13 | $10.12 | 10,500 | — | — |
| 1993-03-11 | $10.50 | $10.50 | 14,400 | — | — |
| 1993-03-10 | $10.00 | $10.00 | 29,300 | — | — |
| 1993-03-09 | $10.00 | $10.00 | 86,100 | — | — |
| 1993-03-08 | $10.50 | $10.50 | 54,600 | — | — |
| 1993-03-05 | $10.50 | $10.50 | 95,000 | — | — |
| 1993-03-04 | $10.75 | $10.75 | 122,300 | — | — |
| 1993-03-03 | $10.38 | $10.38 | 18,200 | — | — |
| 1993-03-02 | $10.75 | $10.75 | 84,400 | — | — |
| 1993-03-01 | $10.50 | $10.50 | 378,200 | — | — |
| 1993-02-26 | $10.38 | $10.38 | 797,100 | — | — |