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
- 1993-04-14 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 | $10.03 | $10.03 | 10,400 | — | — |
| 1993-12-30 | $10.22 | $10.22 | 3,200 | — | — |
| 1993-12-29 | $9.94 | $9.94 | 51,200 | — | — |
| 1993-12-28 | $10.27 | $10.27 | 44,000 | — | — |
| 1993-12-27 | $10.22 | $10.22 | 15,733 | — | — |
| 1993-12-23 | $10.31 | $10.31 | 2,667 | — | — |
| 1993-12-22 | $10.22 | $10.22 | 417,333 | — | — |
| 1993-12-21 | $10.27 | $10.27 | 175,733 | — | — |
| 1993-12-20 | $9.94 | $9.94 | 99,200 | — | — |
| 1993-12-17 | $9.70 | $9.70 | 240,000 | — | — |
| 1993-12-16 | $9.47 | $9.47 | 290,933 | — | — |
| 1993-12-15 | $9.66 | $9.66 | 428,800 | — | — |
| 1993-12-14 | $9.56 | $9.56 | 38,400 | — | — |
| 1993-12-13 | $9.70 | $9.70 | 299,467 | — | — |
| 1993-12-10 | $9.66 | $9.66 | 11,733 | — | — |
| 1993-12-09 | $9.84 | $9.84 | 197,333 | — | — |
| 1993-12-08 | $10.03 | $10.03 | 174,400 | — | — |
| 1993-12-07 | $10.50 | $10.50 | 354,933 | — | — |
| 1993-12-06 | $10.31 | $10.31 | 102,133 | — | — |
| 1993-12-03 | $10.13 | $10.13 | 134,933 | — | — |
| 1993-12-02 | $9.66 | $9.66 | 603,467 | — | — |
| 1993-12-01 | $9.66 | $9.66 | 33,333 | — | — |
| 1993-11-30 | $9.66 | $9.66 | 226,933 | — | — |
| 1993-11-29 | $9.56 | $9.56 | 455,200 | — | — |
| 1993-11-26 | $9.05 | $9.05 | 176,000 | — | — |
| 1993-11-24 | $9.00 | $9.00 | 573,067 | — | — |
| 1993-11-23 | $8.34 | $8.34 | 338,400 | — | — |
| 1993-11-22 | $8.16 | $8.16 | 277,600 | — | — |
| 1993-11-19 | $8.25 | $8.25 | 299,467 | — | — |
| 1993-11-18 | $8.44 | $8.44 | 336,533 | — | — |
| 1993-11-17 | $8.91 | $8.91 | 1,100,533 | — | — |
| 1993-11-16 | $9.00 | $9.00 | 4,652,267 | — | — |
| 1993-11-15 | $8.30 | $8.30 | 84,533 | — | — |
| 1993-11-12 | $8.63 | $8.63 | 1,600 | — | — |
| 1993-11-11 | $8.34 | $8.34 | 59,467 | — | — |
| 1993-11-10 | $8.34 | $8.34 | 7,467 | — | — |
| 1993-11-09 | $8.25 | $8.25 | 193,867 | — | — |
| 1993-11-08 | $7.45 | $7.45 | 50,667 | — | — |
| 1993-11-05 | $7.13 | $7.13 | 53,067 | — | — |
| 1993-11-04 | $7.78 | $7.78 | 97,600 | — | — |
| 1993-11-03 | $7.97 | $7.97 | 23,200 | — | — |
| 1993-11-02 | $8.25 | $8.25 | 15,733 | — | — |
| 1993-11-01 | $8.25 | $8.25 | 17,067 | — | — |
| 1993-10-29 | $8.06 | $8.06 | 102,667 | — | — |
| 1993-10-28 | $8.25 | $8.25 | 157,333 | — | — |
| 1993-10-27 | $8.16 | $8.16 | 457,333 | — | — |
| 1993-10-26 | $7.59 | $7.59 | 113,067 | — | — |
| 1993-10-25 | $7.59 | $7.59 | 111,467 | — | — |
| 1993-10-22 | $7.59 | $7.59 | 97,333 | — | — |
| 1993-10-21 | $8.16 | $8.16 | 29,067 | — | — |
| 1993-10-20 | $8.06 | $8.06 | 97,067 | — | — |
| 1993-10-19 | $8.16 | $8.16 | 297,600 | — | — |
| 1993-10-18 | $8.06 | $8.06 | 125,067 | — | — |
| 1993-10-15 | $8.06 | $8.06 | 125,600 | — | — |
| 1993-10-14 | $8.34 | $8.34 | 68,000 | — | — |
| 1993-10-13 | $8.34 | $8.34 | 89,867 | — | — |
| 1993-10-12 | $7.88 | $7.88 | 17,333 | — | — |
| 1993-10-11 | $8.16 | $8.16 | 149,600 | — | — |
| 1993-10-08 | $8.53 | $8.53 | 413,867 | — | — |
| 1993-10-07 | $8.58 | $8.58 | 9,333 | — | — |
| 1993-10-06 | $8.53 | $8.53 | 90,400 | — | — |
| 1993-10-05 | $8.63 | $8.63 | 200,000 | — | — |
| 1993-10-04 | $9.00 | $9.00 | 83,733 | — | — |
| 1993-10-01 | $9.00 | $9.00 | 292,533 | — | — |
| 1993-09-30 | $9.56 | $9.56 | 300,000 | — | — |
| 1993-09-29 | $10.03 | $10.03 | 179,200 | — | — |
| 1993-09-28 | $9.80 | $9.80 | 112,000 | — | — |
| 1993-09-27 | $9.84 | $9.84 | 97,067 | — | — |
| 1993-09-24 | $10.03 | $10.03 | 313,067 | — | — |
| 1993-09-23 | $9.75 | $9.75 | 186,133 | — | — |
| 1993-09-22 | $8.53 | $8.53 | 43,733 | — | — |
| 1993-09-21 | $8.53 | $8.53 | 11,467 | — | — |
| 1993-09-20 | $8.53 | $8.53 | 42,933 | — | — |
| 1993-09-17 | $8.91 | $8.91 | 4,267 | — | — |
| 1993-09-16 | $8.53 | $8.53 | 4,000 | — | — |
| 1993-09-15 | $8.53 | $8.53 | 113,067 | — | — |
| 1993-09-14 | $8.67 | $8.67 | 88,533 | — | — |
| 1993-09-13 | $8.81 | $8.81 | 36,267 | — | — |
| 1993-09-10 | $8.53 | $8.53 | 12,000 | — | — |
| 1993-09-09 | $8.53 | $8.53 | 146,933 | — | — |
| 1993-09-08 | $8.63 | $8.63 | 496,800 | — | — |
| 1993-09-07 | $9.00 | $9.00 | 927,467 | — | — |
| 1993-09-03 | $8.72 | $8.72 | 82,667 | — | — |
| 1993-09-02 | $8.53 | $8.53 | 401,333 | — | — |
| 1993-09-01 | $8.30 | $8.30 | 492,000 | — | — |
| 1993-08-31 | $7.97 | $7.97 | 522,667 | — | — |
| 1993-08-30 | $7.64 | $7.64 | 404,267 | — | — |
| 1993-08-27 | $7.50 | $7.50 | 15,467 | — | — |
| 1993-08-26 | $7.31 | $7.31 | 72,000 | — | — |
| 1993-08-25 | $7.41 | $7.41 | 88,267 | — | — |
| 1993-08-24 | $7.03 | $7.03 | 548,800 | — | — |
| 1993-08-23 | $6.66 | $6.66 | 9,333 | — | — |
| 1993-08-20 | $6.47 | $6.47 | 16,800 | — | — |
| 1993-08-19 | $6.61 | $6.61 | 78,400 | — | — |
| 1993-08-18 | $6.75 | $6.75 | 302,933 | — | — |
| 1993-08-17 | $6.94 | $6.94 | 365,600 | — | — |
| 1993-08-16 | $6.94 | $6.94 | 557,600 | — | — |
| 1993-08-13 | $6.33 | $6.33 | 181,600 | — | — |
| 1993-08-12 | $6.19 | $6.19 | 423,200 | — | — |
| 1993-08-11 | $6.42 | $6.42 | 273,867 | — | — |
| 1993-08-10 | $5.91 | $5.91 | 356,000 | — | — |
| 1993-08-09 | $5.72 | $5.72 | 486,933 | — | — |
| 1993-08-06 | $5.34 | $5.34 | 178,667 | — | — |
| 1993-08-05 | $5.25 | $5.25 | 185,333 | — | — |
| 1993-08-04 | $5.34 | $5.34 | 124,000 | — | — |
| 1993-08-03 | $5.39 | $5.39 | 50,667 | — | — |
| 1993-08-02 | $5.44 | $5.44 | 30,667 | — | — |
| 1993-07-30 | $5.53 | $5.53 | 42,667 | — | — |
| 1993-07-29 | $5.63 | $5.63 | 0 | — | — |
| 1993-07-28 | $5.63 | $5.63 | 1,333 | — | — |
| 1993-07-27 | $5.72 | $5.72 | 122,933 | — | — |
| 1993-07-26 | $5.72 | $5.72 | 163,733 | — | — |
| 1993-07-23 | $5.81 | $5.81 | 20,533 | — | — |
| 1993-07-22 | $5.91 | $5.91 | 196,267 | — | — |
| 1993-07-21 | $6.19 | $6.19 | 271,200 | — | — |
| 1993-07-20 | $5.72 | $5.72 | 19,733 | — | — |
| 1993-07-19 | $5.95 | $5.95 | 0 | — | — |
| 1993-07-16 | $5.95 | $5.95 | 50,400 | — | — |
| 1993-07-15 | $6.05 | $6.05 | 100,533 | — | — |
| 1993-07-14 | $6.38 | $6.38 | 1,600 | — | — |
| 1993-07-13 | $6.38 | $6.38 | 2,667 | — | — |
| 1993-07-12 | $6.19 | $6.19 | 1,867 | — | — |
| 1993-07-09 | $6.00 | $6.00 | 2,400 | — | — |
| 1993-07-08 | $6.00 | $6.00 | 33,867 | — | — |
| 1993-07-07 | $6.09 | $6.09 | 22,400 | — | — |
| 1993-07-06 | $6.38 | $6.38 | 29,333 | — | — |
| 1993-07-02 | $6.28 | $6.28 | 7,467 | — | — |
| 1993-07-01 | $6.09 | $6.09 | 555,200 | — | — |
| 1993-06-30 | $6.09 | $6.09 | 48,000 | — | — |
| 1993-06-29 | $5.91 | $5.91 | 40,533 | — | — |
| 1993-06-28 | $5.91 | $5.91 | 291,467 | — | — |
| 1993-06-25 | $5.91 | $5.91 | 4,000 | — | — |
| 1993-06-24 | $5.91 | $5.91 | 268,267 | — | — |
| 1993-06-23 | $5.81 | $5.81 | 238,133 | — | — |
| 1993-06-22 | $5.81 | $5.81 | 33,067 | — | — |
| 1993-06-21 | $5.67 | $5.67 | 38,933 | — | — |
| 1993-06-18 | $5.53 | $5.53 | 17,600 | — | — |
| 1993-06-17 | $5.25 | $5.25 | 6,400 | — | — |
| 1993-06-16 | $5.44 | $5.44 | 265,333 | — | — |
| 1993-06-15 | $5.44 | $5.44 | 410,400 | — | — |
| 1993-06-14 | $5.25 | $5.25 | 271,200 | — | — |
| 1993-06-11 | $5.44 | $5.44 | 83,733 | — | — |
| 1993-06-10 | $5.72 | $5.72 | 7,467 | — | — |
| 1993-06-09 | $5.44 | $5.44 | 100,533 | — | — |
| 1993-06-08 | $5.81 | $5.81 | 6,400 | — | — |
| 1993-06-07 | $6.09 | $6.09 | 267 | — | — |
| 1993-06-04 | $6.00 | $6.00 | 22,133 | — | — |
| 1993-06-03 | $5.91 | $5.91 | 5,333 | — | — |
| 1993-06-02 | $6.00 | $6.00 | 9,067 | — | — |
| 1993-06-01 | $5.81 | $5.81 | 542,133 | — | — |
| 1993-05-28 | $5.72 | $5.72 | 390,933 | — | — |
| 1993-05-27 | $6.09 | $6.09 | 299,733 | — | — |
| 1993-05-26 | $6.14 | $6.14 | 255,200 | — | — |
| 1993-05-25 | $6.09 | $6.09 | 472,533 | — | — |
| 1993-05-24 | $6.23 | $6.23 | 589,333 | — | — |
| 1993-05-21 | $5.81 | $5.81 | 213,867 | — | — |
| 1993-05-20 | $5.16 | $5.16 | 61,867 | — | — |
| 1993-05-19 | $5.30 | $5.30 | 30,933 | — | — |
| 1993-05-18 | $5.30 | $5.30 | 113,067 | — | — |
| 1993-05-17 | $5.34 | $5.34 | 37,067 | — | — |
| 1993-05-14 | $5.30 | $5.30 | 9,867 | — | — |
| 1993-05-13 | $5.44 | $5.44 | 139,733 | — | — |
| 1993-05-12 | $5.53 | $5.53 | 8,267 | — | — |
| 1993-05-11 | $5.48 | $5.48 | 32,000 | — | — |
| 1993-05-10 | $5.63 | $5.63 | 110,400 | — | — |
| 1993-05-07 | $5.77 | $5.77 | 368,267 | — | — |
| 1993-05-06 | $4.88 | $4.88 | 102,400 | — | — |
| 1993-05-05 | $5.06 | $5.06 | 1,104,267 | — | — |
| 1993-05-04 | $4.97 | $4.97 | 642,133 | — | — |
| 1993-05-03 | $4.22 | $4.22 | 272,267 | — | — |
| 1993-04-30 | $4.22 | $4.22 | 15,733 | — | — |
| 1993-04-29 | $4.22 | $4.22 | 189,333 | — | — |
| 1993-04-28 | $4.22 | $4.22 | 95,733 | — | — |
| 1993-04-27 | $4.22 | $4.22 | 55,200 | — | — |
| 1993-04-26 | $4.27 | $4.27 | 181,600 | — | — |
| 1993-04-23 | $4.22 | $4.22 | 182,133 | — | — |
| 1993-04-22 | $4.22 | $4.22 | 245,867 | — | — |
| 1993-04-21 | $4.03 | $4.03 | 225,333 | — | — |
| 1993-04-20 | $3.84 | $3.84 | 255,733 | — | — |
| 1993-04-19 | $3.84 | $3.84 | 226,667 | — | — |
| 1993-04-16 | $3.94 | $3.94 | 479,467 | — | — |
| 1993-04-15 | $4.03 | $4.03 | 511,467 | — | — |
| 1993-04-14 | $4.03 | $4.03 | 2,846,400 | — | — |