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
- 1993-03-23 to 2026-08-28
- 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 | $7.37 | $7.37 | 9,123 | — | — |
| 1993-12-30 | $7.05 | $7.05 | 49,008 | — | — |
| 1993-12-29 | $7.27 | $7.27 | 35,674 | — | — |
| 1993-12-28 | $6.95 | $6.95 | 21,989 | — | — |
| 1993-12-27 | $6.52 | $6.52 | 27,019 | — | — |
| 1993-12-23 | $6.63 | $6.63 | 5,965 | — | — |
| 1993-12-22 | $6.52 | $6.52 | 29,826 | — | — |
| 1993-12-21 | $6.63 | $6.63 | 56,611 | — | — |
| 1993-12-20 | $6.31 | $6.31 | 41,522 | — | — |
| 1993-12-17 | $6.20 | $6.20 | 4,445 | — | — |
| 1993-12-16 | $6.20 | $6.20 | 14,971 | — | — |
| 1993-12-15 | $6.41 | $6.41 | 10,176 | — | — |
| 1993-12-14 | $6.63 | $6.63 | 13,451 | — | — |
| 1993-12-13 | $6.73 | $6.73 | 7,486 | — | — |
| 1993-12-10 | $6.84 | $6.84 | 1,521 | — | — |
| 1993-12-09 | $6.73 | $6.73 | 6,901 | — | — |
| 1993-12-08 | $6.95 | $6.95 | 37,896 | — | — |
| 1993-12-07 | $6.63 | $6.63 | 17,311 | — | — |
| 1993-12-06 | $6.63 | $6.63 | 21,287 | — | — |
| 1993-12-03 | $6.41 | $6.41 | 18,246 | — | — |
| 1993-12-02 | $6.63 | $6.63 | 18,012 | — | — |
| 1993-12-01 | $6.63 | $6.63 | 2,573 | — | — |
| 1993-11-30 | $6.84 | $6.84 | 468 | — | — |
| 1993-11-29 | $6.84 | $6.84 | 35,791 | — | — |
| 1993-11-26 | $6.73 | $6.73 | 6,901 | — | — |
| 1993-11-24 | $6.63 | $6.63 | 5,497 | — | — |
| 1993-11-23 | $6.73 | $6.73 | 54,154 | — | — |
| 1993-11-22 | $6.95 | $6.95 | 13,217 | — | — |
| 1993-11-19 | $6.95 | $6.95 | 22,340 | — | — |
| 1993-11-18 | $6.84 | $6.84 | 37,546 | — | — |
| 1993-11-17 | $7.27 | $7.27 | 7,252 | — | — |
| 1993-11-16 | $7.59 | $7.59 | 17,194 | — | — |
| 1993-11-15 | $7.59 | $7.59 | 40,937 | — | — |
| 1993-11-12 | $7.69 | $7.69 | 76,612 | — | — |
| 1993-11-11 | $7.59 | $7.59 | 88,542 | — | — |
| 1993-11-10 | $7.48 | $7.48 | 3,509 | — | — |
| 1993-11-09 | $7.27 | $7.27 | 18,597 | — | — |
| 1993-11-08 | $7.27 | $7.27 | 6,433 | — | — |
| 1993-11-05 | $7.27 | $7.27 | 20,586 | — | — |
| 1993-11-04 | $7.27 | $7.27 | 53,453 | — | — |
| 1993-11-03 | $7.69 | $7.69 | 50,178 | — | — |
| 1993-11-02 | $7.69 | $7.69 | 5,965 | — | — |
| 1993-11-01 | $7.91 | $7.91 | 14,270 | — | — |
| 1993-10-29 | $7.91 | $7.91 | 29,241 | — | — |
| 1993-10-28 | $8.12 | $8.12 | 7,837 | — | — |
| 1993-10-27 | $8.12 | $8.12 | 3,158 | — | — |
| 1993-10-26 | $8.12 | $8.12 | 7,369 | — | — |
| 1993-10-25 | $8.23 | $8.23 | 39,417 | — | — |
| 1993-10-22 | $8.12 | $8.12 | 28,773 | — | — |
| 1993-10-21 | $8.87 | $8.87 | 6,550 | — | — |
| 1993-10-20 | $9.30 | $9.30 | 43,277 | — | — |
| 1993-10-19 | $8.87 | $8.87 | 3,509 | — | — |
| 1993-10-18 | $8.87 | $8.87 | 11,229 | — | — |
| 1993-10-15 | $8.87 | $8.87 | 8,655 | — | — |
| 1993-10-14 | $8.87 | $8.87 | 2,105 | — | — |
| 1993-10-13 | $9.08 | $9.08 | 41,171 | — | — |
| 1993-10-12 | $8.87 | $8.87 | 31,463 | — | — |
| 1993-10-11 | $9.19 | $9.19 | 3,509 | — | — |
| 1993-10-08 | $9.30 | $9.30 | 2,456 | — | — |
| 1993-10-07 | $9.19 | $9.19 | 6,433 | — | — |
| 1993-10-06 | $9.19 | $9.19 | 8,889 | — | — |
| 1993-10-05 | $9.19 | $9.19 | 9,240 | — | — |
| 1993-10-04 | $9.40 | $9.40 | 7,486 | — | — |
| 1993-10-01 | $9.40 | $9.40 | 17,545 | — | — |
| 1993-09-30 | $9.30 | $9.30 | 234 | — | — |
| 1993-09-29 | $9.83 | $9.83 | 30,177 | — | — |
| 1993-09-28 | $9.19 | $9.19 | 8,187 | — | — |
| 1993-09-27 | $9.19 | $9.19 | 7,252 | — | — |
| 1993-09-24 | $9.40 | $9.40 | 2,105 | — | — |
| 1993-09-23 | $9.19 | $9.19 | 10,293 | — | — |
| 1993-09-22 | $9.19 | $9.19 | 11,112 | — | — |
| 1993-09-21 | $8.98 | $8.98 | 26,200 | — | — |
| 1993-09-20 | $9.08 | $9.08 | 10,761 | — | — |
| 1993-09-17 | $9.08 | $9.08 | 31,229 | — | — |
| 1993-09-16 | $8.98 | $8.98 | 9,357 | — | — |
| 1993-09-15 | $9.40 | $9.40 | 44,446 | — | — |
| 1993-09-14 | $9.51 | $9.51 | 20,118 | — | — |
| 1993-09-13 | $9.19 | $9.19 | 36,610 | — | — |
| 1993-09-10 | $10.05 | $10.05 | 12,047 | — | — |
| 1993-09-09 | $9.40 | $9.40 | 17,896 | — | — |
| 1993-09-08 | $9.19 | $9.19 | 26,785 | — | — |
| 1993-09-07 | $9.62 | $9.62 | 20,235 | — | — |
| 1993-09-03 | $9.40 | $9.40 | 26,551 | — | — |
| 1993-09-02 | $8.98 | $8.98 | 9,240 | — | — |
| 1993-09-01 | $8.87 | $8.87 | 47,838 | — | — |
| 1993-08-31 | $8.55 | $8.55 | 4,912 | — | — |
| 1993-08-30 | $8.66 | $8.66 | 20,235 | — | — |
| 1993-08-27 | $8.55 | $8.55 | 13,919 | — | — |
| 1993-08-26 | $8.66 | $8.66 | 24,679 | — | — |
| 1993-08-25 | $8.55 | $8.55 | 4,796 | — | — |
| 1993-08-24 | $8.55 | $8.55 | 16,492 | — | — |
| 1993-08-23 | $8.55 | $8.55 | 9,825 | — | — |
| 1993-08-20 | $8.55 | $8.55 | 17,545 | — | — |
| 1993-08-19 | $8.55 | $8.55 | 18,246 | — | — |
| 1993-08-18 | $8.76 | $8.76 | 2,690 | — | — |
| 1993-08-17 | $8.55 | $8.55 | 1,287 | — | — |
| 1993-08-16 | $8.55 | $8.55 | 13,100 | — | — |
| 1993-08-13 | $8.55 | $8.55 | 3,509 | — | — |
| 1993-08-12 | $8.55 | $8.55 | 4,912 | — | — |
| 1993-08-11 | $8.76 | $8.76 | 11,696 | — | — |
| 1993-08-10 | $8.66 | $8.66 | 15,205 | — | — |
| 1993-08-09 | $8.55 | $8.55 | 15,088 | — | — |
| 1993-08-06 | $8.66 | $8.66 | 4,796 | — | — |
| 1993-08-05 | $8.66 | $8.66 | 2,222 | — | — |
| 1993-08-04 | $8.87 | $8.87 | 3,626 | — | — |
| 1993-08-03 | $8.66 | $8.66 | 6,550 | — | — |
| 1993-08-02 | $8.76 | $8.76 | 23,510 | — | — |
| 1993-07-30 | $8.87 | $8.87 | 18,129 | — | — |
| 1993-07-29 | $8.87 | $8.87 | 21,404 | — | — |
| 1993-07-28 | $8.98 | $8.98 | 5,731 | — | — |
| 1993-07-27 | $8.87 | $8.87 | 1,637 | — | — |
| 1993-07-26 | $8.98 | $8.98 | 17,311 | — | — |
| 1993-07-23 | $8.98 | $8.98 | 30,645 | — | — |
| 1993-07-22 | $8.87 | $8.87 | 21,287 | — | — |
| 1993-07-21 | $8.87 | $8.87 | 43,745 | — | — |
| 1993-07-20 | $8.76 | $8.76 | 57,546 | — | — |
| 1993-07-19 | $9.19 | $9.19 | 68,775 | — | — |
| 1993-07-16 | $8.76 | $8.76 | 29,826 | — | — |
| 1993-07-15 | $9.19 | $9.19 | 65,032 | — | — |
| 1993-07-14 | $9.40 | $9.40 | 47,838 | — | — |
| 1993-07-13 | $9.40 | $9.40 | 92,870 | — | — |
| 1993-07-12 | $8.66 | $8.66 | 61,991 | — | — |
| 1993-07-09 | $8.55 | $8.55 | 8,304 | — | — |
| 1993-07-08 | $8.66 | $8.66 | 6,316 | — | — |
| 1993-07-07 | $8.55 | $8.55 | 23,978 | — | — |
| 1993-07-06 | $8.55 | $8.55 | 38,247 | — | — |
| 1993-07-02 | $8.55 | $8.55 | 5,614 | — | — |
| 1993-07-01 | $8.55 | $8.55 | 11,696 | — | — |
| 1993-06-30 | $8.76 | $8.76 | 15,205 | — | — |
| 1993-06-29 | $8.55 | $8.55 | 42,458 | — | — |
| 1993-06-28 | $8.55 | $8.55 | 17,428 | — | — |
| 1993-06-25 | $8.55 | $8.55 | 12,164 | — | — |
| 1993-06-24 | $8.55 | $8.55 | 19,299 | — | — |
| 1993-06-23 | $8.98 | $8.98 | 6,316 | — | — |
| 1993-06-22 | $8.55 | $8.55 | 9,591 | — | — |
| 1993-06-21 | $8.55 | $8.55 | 2,924 | — | — |
| 1993-06-18 | $8.55 | $8.55 | 41,756 | — | — |
| 1993-06-17 | $8.55 | $8.55 | 32,867 | — | — |
| 1993-06-16 | $8.66 | $8.66 | 3,509 | — | — |
| 1993-06-15 | $8.98 | $8.98 | 40,704 | — | — |
| 1993-06-14 | $8.76 | $8.76 | 16,843 | — | — |
| 1993-06-11 | $9.40 | $9.40 | 31,112 | — | — |
| 1993-06-10 | $8.98 | $8.98 | 22,691 | — | — |
| 1993-06-09 | $9.40 | $9.40 | 25,381 | — | — |
| 1993-06-08 | $9.08 | $9.08 | 21,287 | — | — |
| 1993-06-07 | $9.19 | $9.19 | 12,632 | — | — |
| 1993-06-04 | $9.62 | $9.62 | 1,404 | — | — |
| 1993-06-03 | $9.19 | $9.19 | 13,919 | — | — |
| 1993-06-02 | $9.30 | $9.30 | 7,837 | — | — |
| 1993-06-01 | $9.19 | $9.19 | 4,328 | — | — |
| 1993-05-28 | $9.19 | $9.19 | 3,626 | — | — |
| 1993-05-27 | $9.40 | $9.40 | 16,258 | — | — |
| 1993-05-26 | $9.19 | $9.19 | 10,176 | — | — |
| 1993-05-25 | $9.19 | $9.19 | 9,357 | — | — |
| 1993-05-24 | $8.98 | $8.98 | 14,854 | — | — |
| 1993-05-21 | $9.19 | $9.19 | 37,195 | — | — |
| 1993-05-20 | $9.62 | $9.62 | 17,077 | — | — |
| 1993-05-19 | $9.73 | $9.73 | 45,967 | — | — |
| 1993-05-18 | $9.62 | $9.62 | 18,948 | — | — |
| 1993-05-17 | $9.62 | $9.62 | 22,808 | — | — |
| 1993-05-14 | $9.83 | $9.83 | 26,902 | — | — |
| 1993-05-13 | $10.26 | $10.26 | 22,808 | — | — |
| 1993-05-12 | $10.26 | $10.26 | 31,697 | — | — |
| 1993-05-11 | $10.69 | $10.69 | 111,467 | — | — |
| 1993-05-10 | $9.73 | $9.73 | 92,402 | — | — |
| 1993-05-07 | $9.51 | $9.51 | 25,615 | — | — |
| 1993-05-06 | $9.30 | $9.30 | 28,071 | — | — |
| 1993-05-05 | $9.19 | $9.19 | 36,727 | — | — |
| 1993-05-04 | $9.19 | $9.19 | 41,990 | — | — |
| 1993-05-03 | $9.40 | $9.40 | 29,124 | — | — |
| 1993-04-30 | $9.51 | $9.51 | 47,020 | — | — |
| 1993-04-29 | $9.19 | $9.19 | 36,961 | — | — |
| 1993-04-28 | $9.08 | $9.08 | 50,646 | — | — |
| 1993-04-27 | $9.51 | $9.51 | 44,446 | — | — |
| 1993-04-26 | $9.30 | $9.30 | 60,354 | — | — |
| 1993-04-23 | $9.30 | $9.30 | 124,684 | — | — |
| 1993-04-22 | $9.08 | $9.08 | 75,793 | — | — |
| 1993-04-21 | $8.76 | $8.76 | 81,173 | — | — |
| 1993-04-20 | $8.98 | $8.98 | 106,437 | — | — |
| 1993-04-19 | $9.08 | $9.08 | 102,578 | — | — |
| 1993-04-16 | $9.19 | $9.19 | 40,587 | — | — |
| 1993-04-15 | $8.66 | $8.66 | 69,243 | — | — |
| 1993-04-14 | $8.76 | $8.76 | 35,206 | — | — |
| 1993-04-13 | $8.87 | $8.87 | 36,610 | — | — |
| 1993-04-12 | $8.76 | $8.76 | 21,054 | — | — |
| 1993-04-08 | $8.55 | $8.55 | 18,480 | — | — |
| 1993-04-07 | $8.66 | $8.66 | 12,515 | — | — |
| 1993-04-06 | $8.66 | $8.66 | 26,317 | — | — |
| 1993-04-05 | $8.66 | $8.66 | 28,188 | — | — |
| 1993-04-02 | $8.98 | $8.98 | 92,987 | — | — |
| 1993-04-01 | $8.98 | $8.98 | 47,721 | — | — |
| 1993-03-31 | $9.40 | $9.40 | 68,424 | — | — |
| 1993-03-30 | $8.98 | $8.98 | 88,542 | — | — |
| 1993-03-29 | $9.94 | $9.94 | 105,268 | — | — |
| 1993-03-26 | $10.05 | $10.05 | 104,800 | — | — |
| 1993-03-25 | $9.83 | $9.83 | 331,594 | — | — |
| 1993-03-24 | $9.40 | $9.40 | 318,026 | — | — |
| 1993-03-23 | $9.30 | $9.30 | 888,460 | — | — |