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
- 1993-05-28 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 | $11.44 | $11.47 | 52,190 | — | — |
| 1993-12-30 | $11.52 | $11.56 | 23,786 | — | — |
| 1993-12-29 | $11.70 | $11.74 | 99,903 | — | — |
| 1993-12-28 | $11.79 | $11.83 | 78,915 | — | — |
| 1993-12-27 | $11.61 | $11.65 | 111,656 | — | — |
| 1993-12-23 | $11.17 | $11.20 | 351,899 | — | — |
| 1993-12-22 | $10.99 | $11.02 | 199,386 | — | — |
| 1993-12-21 | $11.26 | $11.29 | 77,376 | — | — |
| 1993-12-20 | $11.44 | $11.47 | 138,101 | — | — |
| 1993-12-17 | $11.61 | $11.65 | 270,605 | — | — |
| 1993-12-16 | $11.61 | $11.65 | 93,746 | — | — |
| 1993-12-15 | $11.61 | $11.65 | 135,582 | — | — |
| 1993-12-14 | $11.52 | $11.56 | 176,019 | — | — |
| 1993-12-13 | $12.06 | $12.10 | 41,976 | — | — |
| 1993-12-10 | $12.15 | $12.19 | 431,933 | — | — |
| 1993-12-09 | $12.06 | $12.10 | 80,874 | — | — |
| 1993-12-08 | $12.15 | $12.19 | 171,962 | — | — |
| 1993-12-07 | $12.33 | $12.37 | 126,488 | — | — |
| 1993-12-06 | $12.42 | $12.45 | 37,359 | — | — |
| 1993-12-03 | $12.42 | $12.45 | 65,483 | — | — |
| 1993-12-02 | $12.24 | $12.28 | 324,614 | — | — |
| 1993-12-01 | $12.51 | $12.54 | 661,962 | — | — |
| 1993-11-30 | $13.31 | $13.35 | 416,122 | — | — |
| 1993-11-29 | $13.04 | $13.08 | 546,807 | — | — |
| 1993-11-26 | $13.76 | $13.80 | 54,989 | — | — |
| 1993-11-24 | $14.12 | $14.16 | 43,095 | — | — |
| 1993-11-23 | $14.12 | $14.16 | 7,276 | — | — |
| 1993-11-22 | $13.85 | $13.89 | 54,849 | — | — |
| 1993-11-19 | $13.85 | $13.89 | 131,665 | — | — |
| 1993-11-18 | $14.29 | $14.34 | 18,330 | — | — |
| 1993-11-17 | $14.65 | $14.70 | 166,085 | — | — |
| 1993-11-16 | $14.83 | $14.87 | 46,034 | — | — |
| 1993-11-15 | $15.01 | $15.05 | 6,156 | — | — |
| 1993-11-12 | $15.01 | $15.05 | 79,055 | — | — |
| 1993-11-11 | $14.29 | $14.34 | 60,306 | — | — |
| 1993-11-10 | $14.12 | $14.16 | 56,248 | — | — |
| 1993-11-09 | $14.12 | $14.16 | 32,042 | — | — |
| 1993-11-08 | $14.29 | $14.34 | 41,696 | — | — |
| 1993-11-05 | $14.47 | $14.52 | 2,938 | — | — |
| 1993-11-04 | $14.38 | $14.38 | 44,774 | — | — |
| 1993-11-03 | $14.56 | $14.56 | 5,877 | — | — |
| 1993-11-02 | $14.65 | $14.65 | 48,692 | — | — |
| 1993-11-01 | $14.83 | $14.83 | 63,384 | — | — |
| 1993-10-29 | $14.74 | $14.74 | 10,074 | — | — |
| 1993-10-28 | $14.65 | $14.65 | 42,955 | — | — |
| 1993-10-27 | $14.83 | $14.83 | 57,227 | — | — |
| 1993-10-26 | $14.38 | $14.38 | 101,862 | — | — |
| 1993-10-25 | $14.38 | $14.38 | 99,623 | — | — |
| 1993-10-22 | $14.56 | $14.56 | 134,883 | — | — |
| 1993-10-21 | $14.47 | $14.47 | 65,343 | — | — |
| 1993-10-20 | $14.74 | $14.74 | 35,959 | — | — |
| 1993-10-19 | $15.19 | $15.19 | 133,484 | — | — |
| 1993-10-18 | $15.90 | $15.90 | 68,981 | — | — |
| 1993-10-15 | $15.90 | $15.90 | 49,672 | — | — |
| 1993-10-14 | $15.90 | $15.90 | 83,532 | — | — |
| 1993-10-13 | $16.08 | $16.08 | 111,656 | — | — |
| 1993-10-12 | $15.90 | $15.90 | 116,553 | — | — |
| 1993-10-11 | $16.08 | $16.08 | 92,347 | — | — |
| 1993-10-08 | $15.90 | $15.90 | 233,247 | — | — |
| 1993-10-07 | $16.53 | $16.53 | 85,351 | — | — |
| 1993-10-06 | $16.62 | $16.62 | 322,935 | — | — |
| 1993-10-05 | $16.44 | $16.44 | 313,701 | — | — |
| 1993-10-04 | $16.44 | $16.44 | 446,205 | — | — |
| 1993-10-01 | $15.81 | $15.81 | 366,870 | — | — |
| 1993-09-30 | $15.10 | $15.10 | 274,103 | — | — |
| 1993-09-29 | $14.12 | $14.12 | 1,141,747 | — | — |
| 1993-09-28 | $13.76 | $13.76 | 32,182 | — | — |
| 1993-09-27 | $13.76 | $13.76 | 31,902 | — | — |
| 1993-09-24 | $13.85 | $13.85 | 70,240 | — | — |
| 1993-09-23 | $13.85 | $13.85 | 41,416 | — | — |
| 1993-09-22 | $13.76 | $13.76 | 66,462 | — | — |
| 1993-09-21 | $13.40 | $13.40 | 32,741 | — | — |
| 1993-09-20 | $13.85 | $13.85 | 17,070 | — | — |
| 1993-09-17 | $13.67 | $13.67 | 11,613 | — | — |
| 1993-09-16 | $13.67 | $13.67 | 25,046 | — | — |
| 1993-09-15 | $13.40 | $13.40 | 448,723 | — | — |
| 1993-09-14 | $13.40 | $13.40 | 273,124 | — | — |
| 1993-09-13 | $13.67 | $13.67 | 459,637 | — | — |
| 1993-09-10 | $13.94 | $13.94 | 254,514 | — | — |
| 1993-09-09 | $14.92 | $14.92 | 107,738 | — | — |
| 1993-09-08 | $15.28 | $15.28 | 147,336 | — | — |
| 1993-09-07 | $15.54 | $15.54 | 132,924 | — | — |
| 1993-09-03 | $15.54 | $15.54 | 9,934 | — | — |
| 1993-09-02 | $15.54 | $15.54 | 103,401 | — | — |
| 1993-09-01 | $15.63 | $15.63 | 112,356 | — | — |
| 1993-08-31 | $15.72 | $15.72 | 248,638 | — | — |
| 1993-08-30 | $15.37 | $15.37 | 48,412 | — | — |
| 1993-08-27 | $15.28 | $15.28 | 91,648 | — | — |
| 1993-08-26 | $15.10 | $15.10 | 71,779 | — | — |
| 1993-08-25 | $15.46 | $15.46 | 168,184 | — | — |
| 1993-08-24 | $15.54 | $15.54 | 222,753 | — | — |
| 1993-08-23 | $15.63 | $15.63 | 208,061 | — | — |
| 1993-08-20 | $14.74 | $14.74 | 10,074 | — | — |
| 1993-08-19 | $14.65 | $14.65 | 372,747 | — | — |
| 1993-08-18 | $14.12 | $14.12 | 80,454 | — | — |
| 1993-08-17 | $13.85 | $13.85 | 41,276 | — | — |
| 1993-08-16 | $13.67 | $13.67 | 60,725 | — | — |
| 1993-08-13 | $13.58 | $13.58 | 261,231 | — | — |
| 1993-08-12 | $13.76 | $13.76 | 294,252 | — | — |
| 1993-08-11 | $13.58 | $13.58 | 106,899 | — | — |
| 1993-08-10 | $14.12 | $14.12 | 114,315 | — | — |
| 1993-08-09 | $14.20 | $14.20 | 12,733 | — | — |
| 1993-08-06 | $14.29 | $14.29 | 116,413 | — | — |
| 1993-08-05 | $14.20 | $14.20 | 10,074 | — | — |
| 1993-08-04 | $14.20 | $14.20 | 74,857 | — | — |
| 1993-08-03 | $14.47 | $14.47 | 154,472 | — | — |
| 1993-08-02 | $14.47 | $14.47 | 23,926 | — | — |
| 1993-07-30 | $14.38 | $14.38 | 44,355 | — | — |
| 1993-07-29 | $14.47 | $14.47 | 170,003 | — | — |
| 1993-07-28 | $14.12 | $14.12 | 24,766 | — | — |
| 1993-07-27 | $14.12 | $14.12 | 108,018 | — | — |
| 1993-07-26 | $13.58 | $13.58 | 201,345 | — | — |
| 1993-07-23 | $13.31 | $13.31 | 23,507 | — | — |
| 1993-07-22 | $13.04 | $13.04 | 72,898 | — | — |
| 1993-07-21 | $13.13 | $13.13 | 132,504 | — | — |
| 1993-07-20 | $13.22 | $13.22 | 114,455 | — | — |
| 1993-07-19 | $13.22 | $13.22 | 37,359 | — | — |
| 1993-07-16 | $13.40 | $13.40 | 18,330 | — | — |
| 1993-07-15 | $13.22 | $13.22 | 36,239 | — | — |
| 1993-07-14 | $13.58 | $13.58 | 92,907 | — | — |
| 1993-07-13 | $13.67 | $13.67 | 104,380 | — | — |
| 1993-07-12 | $13.58 | $13.58 | 100,463 | — | — |
| 1993-07-09 | $13.13 | $13.13 | 244,860 | — | — |
| 1993-07-08 | $13.22 | $13.22 | 511,967 | — | — |
| 1993-07-07 | $13.58 | $13.58 | 441,727 | — | — |
| 1993-07-06 | $13.31 | $13.31 | 178,398 | — | — |
| 1993-07-02 | $13.76 | $13.76 | 220,514 | — | — |
| 1993-07-01 | $14.20 | $14.20 | 85,631 | — | — |
| 1993-06-30 | $14.56 | $14.56 | 357,915 | — | — |
| 1993-06-29 | $14.38 | $14.38 | 78,215 | — | — |
| 1993-06-28 | $14.65 | $14.65 | 150,134 | — | — |
| 1993-06-25 | $14.56 | $14.56 | 108,718 | — | — |
| 1993-06-24 | $14.83 | $14.83 | 57,507 | — | — |
| 1993-06-23 | $15.28 | $15.28 | 82,413 | — | — |
| 1993-06-22 | $15.46 | $15.46 | 159,089 | — | — |
| 1993-06-21 | $15.19 | $15.19 | 51,211 | — | — |
| 1993-06-18 | $15.19 | $15.19 | 82,973 | — | — |
| 1993-06-17 | $14.65 | $14.65 | 155,311 | — | — |
| 1993-06-16 | $14.38 | $14.38 | 219,534 | — | — |
| 1993-06-15 | $14.74 | $14.74 | 146,636 | — | — |
| 1993-06-14 | $14.92 | $14.92 | 144,537 | — | — |
| 1993-06-11 | $15.54 | $15.54 | 417,241 | — | — |
| 1993-06-10 | $15.72 | $15.72 | 271,445 | — | — |
| 1993-06-09 | $15.63 | $15.63 | 177,838 | — | — |
| 1993-06-08 | $15.72 | $15.72 | 271,865 | — | — |
| 1993-06-07 | $15.54 | $15.54 | 168,604 | — | — |
| 1993-06-04 | $16.17 | $16.17 | 493,078 | — | — |
| 1993-06-03 | $16.08 | $16.08 | 255,774 | — | — |
| 1993-06-02 | $16.44 | $16.44 | 850,854 | — | — |
| 1993-06-01 | $16.62 | $16.62 | 1,154,200 | — | — |
| 1993-05-28 | $15.81 | $15.81 | 4,879,430 | — | — |