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
- 1993-04-28 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 | $13.38 | $13.52 | 33,800 | — | — |
| 1993-12-30 | $13.25 | $13.40 | 10,600 | — | — |
| 1993-12-29 | $13.13 | $13.27 | 41,800 | — | — |
| 1993-12-28 | $13.38 | $13.52 | 55,800 | — | — |
| 1993-12-27 | $12.94 | $13.08 | 18,200 | — | — |
| 1993-12-23 | $12.75 | $12.89 | 67,400 | — | — |
| 1993-12-22 | $12.44 | $12.57 | 199,400 | — | — |
| 1993-12-21 | $12.56 | $12.70 | 15,200 | — | — |
| 1993-12-20 | $12.38 | $12.51 | 46,200 | — | — |
| 1993-12-17 | $12.25 | $12.39 | 56,800 | — | — |
| 1993-12-16 | $12.13 | $12.26 | 126,000 | — | — |
| 1993-12-15 | $12.31 | $12.45 | 6,000 | — | — |
| 1993-12-14 | $12.56 | $12.70 | 13,800 | — | — |
| 1993-12-13 | $12.75 | $12.89 | 8,000 | — | — |
| 1993-12-10 | $12.75 | $12.89 | 20,000 | — | — |
| 1993-12-09 | $12.75 | $12.89 | 62,400 | — | — |
| 1993-12-08 | $12.69 | $12.83 | 10,200 | — | — |
| 1993-12-07 | $12.50 | $12.64 | 11,000 | — | — |
| 1993-12-06 | $12.69 | $12.83 | 27,000 | — | — |
| 1993-12-03 | $12.94 | $13.08 | 30,600 | — | — |
| 1993-12-02 | $12.88 | $13.02 | 30,800 | — | — |
| 1993-12-01 | $12.94 | $13.08 | 36,400 | — | — |
| 1993-11-30 | $12.88 | $13.02 | 7,400 | — | — |
| 1993-11-29 | $12.94 | $13.08 | 19,600 | — | — |
| 1993-11-26 | $12.94 | $13.08 | 2,000 | — | — |
| 1993-11-24 | $12.94 | $13.08 | 24,600 | — | — |
| 1993-11-23 | $12.38 | $12.47 | 7,600 | — | — |
| 1993-11-22 | $12.50 | $12.59 | 29,600 | — | — |
| 1993-11-19 | $12.81 | $12.91 | 16,400 | — | — |
| 1993-11-18 | $12.81 | $12.91 | 69,200 | — | — |
| 1993-11-17 | $13.25 | $13.35 | 53,200 | — | — |
| 1993-11-16 | $13.25 | $13.35 | 115,600 | — | — |
| 1993-11-15 | $13.06 | $13.16 | 17,800 | — | — |
| 1993-11-12 | $12.81 | $12.91 | 21,000 | — | — |
| 1993-11-11 | $12.81 | $12.91 | 116,400 | — | — |
| 1993-11-10 | $12.75 | $12.84 | 175,000 | — | — |
| 1993-11-09 | $12.50 | $12.59 | 161,200 | — | — |
| 1993-11-08 | $12.44 | $12.53 | 35,000 | — | — |
| 1993-11-05 | $12.38 | $12.47 | 102,000 | — | — |
| 1993-11-04 | $12.75 | $12.84 | 21,200 | — | — |
| 1993-11-03 | $13.06 | $13.16 | 16,200 | — | — |
| 1993-11-02 | $13.19 | $13.28 | 98,200 | — | — |
| 1993-11-01 | $13.50 | $13.60 | 121,600 | — | — |
| 1993-10-29 | $13.25 | $13.35 | 81,600 | — | — |
| 1993-10-28 | $13.50 | $13.60 | 369,800 | — | — |
| 1993-10-27 | $13.50 | $13.60 | 426,600 | — | — |
| 1993-10-26 | $13.25 | $13.35 | 145,400 | — | — |
| 1993-10-25 | $13.13 | $13.22 | 230,200 | — | — |
| 1993-10-22 | $12.75 | $12.84 | 157,400 | — | — |
| 1993-10-21 | $12.56 | $12.66 | 84,200 | — | — |
| 1993-10-20 | $12.25 | $12.34 | 159,800 | — | — |
| 1993-10-19 | $12.56 | $12.66 | 179,400 | — | — |
| 1993-10-18 | $12.75 | $12.84 | 500,800 | — | — |
| 1993-10-15 | $11.75 | $11.84 | 146,000 | — | — |
| 1993-10-14 | $11.81 | $11.90 | 50,600 | — | — |
| 1993-10-13 | $12.00 | $12.09 | 26,200 | — | — |
| 1993-10-12 | $12.06 | $12.15 | 11,000 | — | — |
| 1993-10-11 | $12.00 | $12.09 | 9,000 | — | — |
| 1993-10-08 | $11.81 | $11.90 | 287,000 | — | — |
| 1993-10-07 | $12.19 | $12.28 | 50,400 | — | — |
| 1993-10-06 | $12.25 | $12.34 | 29,400 | — | — |
| 1993-10-05 | $11.94 | $12.03 | 20,400 | — | — |
| 1993-10-04 | $11.94 | $12.03 | 87,600 | — | — |
| 1993-10-01 | $12.00 | $12.09 | 87,200 | — | — |
| 1993-09-30 | $12.25 | $12.34 | 36,000 | — | — |
| 1993-09-29 | $12.13 | $12.21 | 16,800 | — | — |
| 1993-09-28 | $12.00 | $12.09 | 24,200 | — | — |
| 1993-09-27 | $11.94 | $12.03 | 44,600 | — | — |
| 1993-09-24 | $12.00 | $12.09 | 43,600 | — | — |
| 1993-09-23 | $12.00 | $12.09 | 218,600 | — | — |
| 1993-09-22 | $11.69 | $11.77 | 47,800 | — | — |
| 1993-09-21 | $11.56 | $11.65 | 17,600 | — | — |
| 1993-09-20 | $11.88 | $11.96 | 48,200 | — | — |
| 1993-09-17 | $11.56 | $11.65 | 227,600 | — | — |
| 1993-09-16 | $11.56 | $11.65 | 125,400 | — | — |
| 1993-09-15 | $11.44 | $11.52 | 195,200 | — | — |
| 1993-09-14 | $11.44 | $11.52 | 412,400 | — | — |
| 1993-09-13 | $11.81 | $11.90 | 143,600 | — | — |
| 1993-09-10 | $11.75 | $11.84 | 126,000 | — | — |
| 1993-09-09 | $11.94 | $12.03 | 41,200 | — | — |
| 1993-09-08 | $12.06 | $12.15 | 123,000 | — | — |
| 1993-09-07 | $12.19 | $12.28 | 86,200 | — | — |
| 1993-09-03 | $12.25 | $12.34 | 349,000 | — | — |
| 1993-09-02 | $12.44 | $12.53 | 174,600 | — | — |
| 1993-09-01 | $12.06 | $12.15 | 104,000 | — | — |
| 1993-08-31 | $11.88 | $11.96 | 58,600 | — | — |
| 1993-08-30 | $11.81 | $11.90 | 31,600 | — | — |
| 1993-08-27 | $11.56 | $11.65 | 315,800 | — | — |
| 1993-08-26 | $12.00 | $12.09 | 258,600 | — | — |
| 1993-08-25 | $12.31 | $12.31 | 97,600 | — | — |
| 1993-08-24 | $12.06 | $12.06 | 279,000 | — | — |
| 1993-08-23 | $12.00 | $12.00 | 280,200 | — | — |
| 1993-08-20 | $12.00 | $12.00 | 43,600 | — | — |
| 1993-08-19 | $12.13 | $12.12 | 96,600 | — | — |
| 1993-08-18 | $12.00 | $12.00 | 98,800 | — | — |
| 1993-08-17 | $11.94 | $11.94 | 82,800 | — | — |
| 1993-08-16 | $11.75 | $11.75 | 119,600 | — | — |
| 1993-08-13 | $11.69 | $11.69 | 17,600 | — | — |
| 1993-08-12 | $11.75 | $11.75 | 64,000 | — | — |
| 1993-08-11 | $11.75 | $11.75 | 77,400 | — | — |
| 1993-08-10 | $11.69 | $11.69 | 104,000 | — | — |
| 1993-08-09 | $12.00 | $12.00 | 148,200 | — | — |
| 1993-08-06 | $11.94 | $11.94 | 397,600 | — | — |
| 1993-08-05 | $12.19 | $12.19 | 270,200 | — | — |
| 1993-08-04 | $11.81 | $11.81 | 129,200 | — | — |
| 1993-08-03 | $11.50 | $11.50 | 161,000 | — | — |
| 1993-08-02 | $11.63 | $11.62 | 511,400 | — | — |
| 1993-07-30 | $11.69 | $11.69 | 217,800 | — | — |
| 1993-07-29 | $11.44 | $11.44 | 344,800 | — | — |
| 1993-07-28 | $11.06 | $11.06 | 583,200 | — | — |
| 1993-07-27 | $10.25 | $10.25 | 259,200 | — | — |
| 1993-07-26 | $10.06 | $10.06 | 236,200 | — | — |
| 1993-07-23 | $9.88 | $9.88 | 138,200 | — | — |
| 1993-07-22 | $10.06 | $10.06 | 240,600 | — | — |
| 1993-07-21 | $9.94 | $9.94 | 117,400 | — | — |
| 1993-07-20 | $9.75 | $9.75 | 111,000 | — | — |
| 1993-07-19 | $9.75 | $9.75 | 244,800 | — | — |
| 1993-07-16 | $9.75 | $9.75 | 126,000 | — | — |
| 1993-07-15 | $9.75 | $9.75 | 133,800 | — | — |
| 1993-07-14 | $9.75 | $9.75 | 153,200 | — | — |
| 1993-07-13 | $9.50 | $9.50 | 212,400 | — | — |
| 1993-07-12 | $9.50 | $9.50 | 98,200 | — | — |
| 1993-07-09 | $9.50 | $9.50 | 302,600 | — | — |
| 1993-07-08 | $9.50 | $9.50 | 104,000 | — | — |
| 1993-07-07 | $9.25 | $9.25 | 74,400 | — | — |
| 1993-07-06 | $9.31 | $9.31 | 87,200 | — | — |
| 1993-07-02 | $9.50 | $9.50 | 239,400 | — | — |
| 1993-07-01 | $9.63 | $9.63 | 120,800 | — | — |
| 1993-06-30 | $9.50 | $9.50 | 132,000 | — | — |
| 1993-06-29 | $9.50 | $9.50 | 575,600 | — | — |
| 1993-06-28 | $9.56 | $9.56 | 135,200 | — | — |
| 1993-06-25 | $9.19 | $9.19 | 370,000 | — | — |
| 1993-06-24 | $8.81 | $8.81 | 58,200 | — | — |
| 1993-06-23 | $8.75 | $8.75 | 23,600 | — | — |
| 1993-06-22 | $8.88 | $8.87 | 143,000 | — | — |
| 1993-06-21 | $8.88 | $8.87 | 34,200 | — | — |
| 1993-06-18 | $8.88 | $8.87 | 89,400 | — | — |
| 1993-06-17 | $8.94 | $8.94 | 165,400 | — | — |
| 1993-06-16 | $8.94 | $8.94 | 288,200 | — | — |
| 1993-06-15 | $8.88 | $8.87 | 169,600 | — | — |
| 1993-06-14 | $8.94 | $8.94 | 434,000 | — | — |
| 1993-06-11 | $8.81 | $8.81 | 84,200 | — | — |
| 1993-06-10 | $8.56 | $8.56 | 153,600 | — | — |
| 1993-06-09 | $8.44 | $8.44 | 27,400 | — | — |
| 1993-06-08 | $8.56 | $8.56 | 298,200 | — | — |
| 1993-06-07 | $8.63 | $8.63 | 60,000 | — | — |
| 1993-06-04 | $8.56 | $8.56 | 118,200 | — | — |
| 1993-06-03 | $8.50 | $8.50 | 92,000 | — | — |
| 1993-06-02 | $8.69 | $8.69 | 205,200 | — | — |
| 1993-06-01 | $8.50 | $8.50 | 116,800 | — | — |
| 1993-05-28 | $8.69 | $8.69 | 986,400 | — | — |
| 1993-05-27 | $8.50 | $8.50 | 307,800 | — | — |
| 1993-05-26 | $8.25 | $8.25 | 209,200 | — | — |
| 1993-05-25 | $7.94 | $7.94 | 326,600 | — | — |
| 1993-05-24 | $8.13 | $8.12 | 719,200 | — | — |
| 1993-05-21 | $8.19 | $8.19 | 475,600 | — | — |
| 1993-05-20 | $8.13 | $8.12 | 1,189,000 | — | — |
| 1993-05-19 | $8.44 | $8.44 | 203,600 | — | — |
| 1993-05-18 | $8.25 | $8.25 | 534,400 | — | — |
| 1993-05-17 | $8.63 | $8.63 | 132,000 | — | — |
| 1993-05-14 | $8.75 | $8.75 | 166,800 | — | — |
| 1993-05-13 | $8.75 | $8.75 | 171,000 | — | — |
| 1993-05-12 | $8.81 | $8.81 | 110,800 | — | — |
| 1993-05-11 | $8.94 | $8.94 | 109,400 | — | — |
| 1993-05-10 | $8.88 | $8.87 | 269,600 | — | — |
| 1993-05-07 | $8.88 | $8.87 | 180,000 | — | — |
| 1993-05-06 | $8.81 | $8.81 | 392,800 | — | — |
| 1993-05-05 | $8.88 | $8.87 | 747,200 | — | — |
| 1993-05-04 | $9.06 | $9.06 | 787,400 | — | — |
| 1993-05-03 | $9.19 | $9.19 | 509,600 | — | — |
| 1993-04-30 | $9.19 | $9.19 | 536,800 | — | — |
| 1993-04-29 | $9.31 | $9.31 | 2,118,800 | — | — |
| 1993-04-28 | $9.13 | $9.13 | 7,821,000 | — | — |