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
- 1993-03-02 to 2026-08-31
- 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 | $9.63 | $9.79 | 0 | — | — |
| 1993-12-30 | $9.63 | $9.79 | 0 | — | — |
| 1993-12-29 | $9.63 | $9.79 | 561 | — | — |
| 1993-12-28 | $9.10 | $9.24 | 0 | — | — |
| 1993-12-27 | $9.10 | $9.24 | 0 | — | — |
| 1993-12-23 | $9.10 | $9.24 | 0 | — | — |
| 1993-12-22 | $9.10 | $9.24 | 0 | — | — |
| 1993-12-21 | $9.10 | $9.24 | 747 | — | — |
| 1993-12-20 | $8.56 | $8.70 | 0 | — | — |
| 1993-12-17 | $8.56 | $8.70 | 0 | — | — |
| 1993-12-16 | $8.56 | $8.70 | 0 | — | — |
| 1993-12-15 | $8.56 | $8.70 | 0 | — | — |
| 1993-12-14 | $8.56 | $8.70 | 0 | — | — |
| 1993-12-13 | $8.56 | $8.70 | 7,474 | — | — |
| 1993-12-10 | $9.90 | $10.06 | 0 | — | — |
| 1993-12-09 | $9.90 | $10.06 | 0 | — | — |
| 1993-12-08 | $9.90 | $10.06 | 1,121 | — | — |
| 1993-12-07 | $7.22 | $7.34 | 0 | — | — |
| 1993-12-06 | $7.22 | $7.34 | 0 | — | — |
| 1993-12-03 | $7.22 | $7.34 | 0 | — | — |
| 1993-12-02 | $7.22 | $7.34 | 0 | — | — |
| 1993-12-01 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-30 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-29 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-26 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-24 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-23 | $7.22 | $7.34 | 0 | — | — |
| 1993-11-22 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-19 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-18 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-17 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-16 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-15 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-12 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-11 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-10 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-09 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-08 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-05 | $7.22 | $7.32 | 0 | — | — |
| 1993-11-04 | $7.22 | $7.32 | 1,495 | — | — |
| 1993-11-03 | $9.23 | $9.35 | 0 | — | — |
| 1993-11-02 | $9.23 | $9.35 | 0 | — | — |
| 1993-11-01 | $9.23 | $9.35 | 0 | — | — |
| 1993-10-29 | $9.23 | $9.35 | 1,121 | — | — |
| 1993-10-28 | $9.23 | $9.35 | 0 | — | — |
| 1993-10-27 | $9.23 | $9.35 | 374 | — | — |
| 1993-10-26 | $8.96 | $9.08 | 0 | — | — |
| 1993-10-25 | $8.96 | $9.08 | 7,101 | — | — |
| 1993-10-22 | $9.10 | $9.22 | 0 | — | — |
| 1993-10-21 | $9.10 | $9.22 | 0 | — | — |
| 1993-10-20 | $9.10 | $9.22 | 0 | — | — |
| 1993-10-19 | $9.10 | $9.22 | 0 | — | — |
| 1993-10-18 | $9.10 | $9.22 | 0 | — | — |
| 1993-10-15 | $9.10 | $9.22 | 747 | — | — |
| 1993-10-14 | $7.22 | $7.32 | 0 | — | — |
| 1993-10-13 | $7.22 | $7.32 | 0 | — | — |
| 1993-10-12 | $7.22 | $7.32 | 0 | — | — |
| 1993-10-11 | $7.22 | $7.32 | 0 | — | — |
| 1993-10-08 | $7.22 | $7.32 | 0 | — | — |
| 1993-10-07 | $7.22 | $7.32 | 374 | — | — |
| 1993-10-06 | $7.22 | $7.32 | 3,363 | — | — |
| 1993-10-05 | $6.96 | $7.05 | 0 | — | — |
| 1993-10-04 | $6.96 | $7.05 | 0 | — | — |
| 1993-10-01 | $6.96 | $7.05 | 1,495 | — | — |
| 1993-09-30 | $6.96 | $7.05 | 2,242 | — | — |
| 1993-09-29 | $6.69 | $6.78 | 3,737 | — | — |
| 1993-09-28 | $6.69 | $6.78 | 0 | — | — |
| 1993-09-27 | $6.69 | $6.78 | 0 | — | — |
| 1993-09-24 | $6.69 | $6.78 | 0 | — | — |
| 1993-09-23 | $6.69 | $6.78 | 0 | — | — |
| 1993-09-22 | $6.69 | $6.78 | 7,474 | — | — |
| 1993-09-21 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-20 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-17 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-16 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-15 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-14 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-13 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-10 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-09 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-08 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-07 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-03 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-02 | $6.42 | $6.50 | 0 | — | — |
| 1993-09-01 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-31 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-30 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-27 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-26 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-25 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-24 | $6.42 | $6.50 | 0 | — | — |
| 1993-08-23 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-20 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-19 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-18 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-17 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-16 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-13 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-12 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-11 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-10 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-09 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-06 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-05 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-04 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-03 | $6.42 | $6.46 | 0 | — | — |
| 1993-08-02 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-30 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-29 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-28 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-27 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-26 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-23 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-22 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-21 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-20 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-19 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-16 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-15 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-14 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-13 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-12 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-09 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-08 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-07 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-06 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-02 | $6.42 | $6.46 | 0 | — | — |
| 1993-07-01 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-30 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-29 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-28 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-25 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-24 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-23 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-22 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-21 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-18 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-17 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-16 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-15 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-14 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-11 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-10 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-09 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-08 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-07 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-04 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-03 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-02 | $6.42 | $6.46 | 0 | — | — |
| 1993-06-01 | $6.42 | $6.46 | 8,596 | — | — |
| 1993-05-28 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-27 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-26 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-25 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-24 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-21 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-20 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-19 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-18 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-17 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-14 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-13 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-12 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-11 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-10 | $8.29 | $8.35 | 0 | — | — |
| 1993-05-07 | $8.29 | $8.35 | 374 | — | — |
| 1993-05-06 | $6.15 | $6.15 | 2,242 | — | — |
| 1993-05-05 | $6.96 | $6.96 | 0 | — | — |
| 1993-05-04 | $6.96 | $6.96 | 0 | — | — |
| 1993-05-03 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-30 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-29 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-28 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-27 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-26 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-23 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-22 | $6.96 | $6.96 | 0 | — | — |
| 1993-04-21 | $6.96 | $6.96 | 1,495 | — | — |
| 1993-04-20 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-19 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-16 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-15 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-14 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-13 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-12 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-08 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-07 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-06 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-05 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-02 | $5.75 | $5.75 | 0 | — | — |
| 1993-04-01 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-31 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-30 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-29 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-26 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-25 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-24 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-23 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-22 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-19 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-18 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-17 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-16 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-15 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-12 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-11 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-10 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-09 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-08 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-05 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-04 | $5.75 | $5.75 | 0 | — | — |
| 1993-03-03 | $5.75 | $5.75 | 9,717 | — | — |
| 1993-03-02 | $5.75 | $5.75 | 7,474 | — | — |