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
- 1993-02-12 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 | $9.88 | $9.88 | 169,600 | — | — |
| 1993-12-30 | $9.75 | $9.75 | 64,400 | — | — |
| 1993-12-29 | $10.00 | $10.00 | 155,200 | — | — |
| 1993-12-28 | $9.94 | $9.94 | 54,800 | — | — |
| 1993-12-27 | $10.00 | $10.00 | 17,400 | — | — |
| 1993-12-23 | $10.00 | $10.00 | 70,200 | — | — |
| 1993-12-22 | $10.25 | $10.25 | 57,200 | — | — |
| 1993-12-21 | $10.13 | $10.13 | 210,800 | — | — |
| 1993-12-20 | $11.25 | $11.25 | 26,600 | — | — |
| 1993-12-17 | $11.13 | $11.13 | 277,400 | — | — |
| 1993-12-16 | $11.00 | $11.00 | 520,800 | — | — |
| 1993-12-15 | $11.25 | $11.25 | 67,600 | — | — |
| 1993-12-14 | $11.13 | $11.13 | 60,600 | — | — |
| 1993-12-13 | $11.56 | $11.56 | 554,800 | — | — |
| 1993-12-10 | $12.38 | $12.38 | 34,600 | — | — |
| 1993-12-09 | $12.63 | $12.62 | 13,200 | — | — |
| 1993-12-08 | $12.63 | $12.62 | 200 | — | — |
| 1993-12-07 | $12.63 | $12.62 | 12,400 | — | — |
| 1993-12-06 | $12.75 | $12.75 | 24,200 | — | — |
| 1993-12-03 | $12.75 | $12.75 | 57,400 | — | — |
| 1993-12-02 | $12.63 | $12.62 | 36,800 | — | — |
| 1993-12-01 | $12.31 | $12.31 | 31,600 | — | — |
| 1993-11-30 | $12.63 | $12.62 | 343,400 | — | — |
| 1993-11-29 | $12.44 | $12.44 | 39,000 | — | — |
| 1993-11-26 | $12.63 | $12.62 | 600 | — | — |
| 1993-11-24 | $12.50 | $12.50 | 56,800 | — | — |
| 1993-11-23 | $12.63 | $12.62 | 116,600 | — | — |
| 1993-11-22 | $12.63 | $12.62 | 61,200 | — | — |
| 1993-11-19 | $13.31 | $13.31 | 94,800 | — | — |
| 1993-11-18 | $13.56 | $13.56 | 100,400 | — | — |
| 1993-11-17 | $13.50 | $13.50 | 108,600 | — | — |
| 1993-11-16 | $14.00 | $14.00 | 87,400 | — | — |
| 1993-11-15 | $13.75 | $13.75 | 70,600 | — | — |
| 1993-11-12 | $13.50 | $13.50 | 25,800 | — | — |
| 1993-11-11 | $13.75 | $13.75 | 4,400 | — | — |
| 1993-11-10 | $13.50 | $13.50 | 24,400 | — | — |
| 1993-11-09 | $13.56 | $13.56 | 26,200 | — | — |
| 1993-11-08 | $13.75 | $13.75 | 106,800 | — | — |
| 1993-11-05 | $13.56 | $13.56 | 109,200 | — | — |
| 1993-11-04 | $13.69 | $13.69 | 128,200 | — | — |
| 1993-11-03 | $14.06 | $14.06 | 111,000 | — | — |
| 1993-11-02 | $14.50 | $14.50 | 54,600 | — | — |
| 1993-11-01 | $14.50 | $14.50 | 93,600 | — | — |
| 1993-10-29 | $14.88 | $14.88 | 24,000 | — | — |
| 1993-10-28 | $14.63 | $14.63 | 351,800 | — | — |
| 1993-10-27 | $14.38 | $14.38 | 489,400 | — | — |
| 1993-10-26 | $14.56 | $14.56 | 73,400 | — | — |
| 1993-10-25 | $14.75 | $14.75 | 170,400 | — | — |
| 1993-10-22 | $14.38 | $14.38 | 241,600 | — | — |
| 1993-10-21 | $14.38 | $14.38 | 152,600 | — | — |
| 1993-10-20 | $15.00 | $15.00 | 135,000 | — | — |
| 1993-10-19 | $14.50 | $14.50 | 227,800 | — | — |
| 1993-10-18 | $15.00 | $15.00 | 178,400 | — | — |
| 1993-10-15 | $13.44 | $13.44 | 73,000 | — | — |
| 1993-10-14 | $13.00 | $13.00 | 366,600 | — | — |
| 1993-10-13 | $13.00 | $13.00 | 18,600 | — | — |
| 1993-10-12 | $13.38 | $13.38 | 48,800 | — | — |
| 1993-10-11 | $13.50 | $13.50 | 121,000 | — | — |
| 1993-10-08 | $13.63 | $13.63 | 92,000 | — | — |
| 1993-10-07 | $13.38 | $13.38 | 123,200 | — | — |
| 1993-10-06 | $13.44 | $13.44 | 240,000 | — | — |
| 1993-10-05 | $13.50 | $13.50 | 543,800 | — | — |
| 1993-10-04 | $13.00 | $13.00 | 66,200 | — | — |
| 1993-10-01 | $13.50 | $13.50 | 849,200 | — | — |
| 1993-09-30 | $14.00 | $14.00 | 329,200 | — | — |
| 1993-09-29 | $13.88 | $13.88 | 634,800 | — | — |
| 1993-09-28 | $14.06 | $14.06 | 1,359,000 | — | — |
| 1993-09-27 | $13.81 | $13.81 | 612,800 | — | — |
| 1993-09-24 | $14.00 | $14.00 | 176,600 | — | — |
| 1993-09-23 | $13.81 | $13.81 | 168,400 | — | — |
| 1993-09-22 | $13.50 | $13.50 | 3,200 | — | — |
| 1993-09-21 | $13.56 | $13.56 | 401,000 | — | — |
| 1993-09-20 | $13.50 | $13.50 | 8,400 | — | — |
| 1993-09-17 | $13.44 | $13.44 | 236,000 | — | — |
| 1993-09-16 | $13.44 | $13.44 | 69,800 | — | — |
| 1993-09-15 | $13.38 | $13.38 | 144,800 | — | — |
| 1993-09-14 | $13.13 | $13.13 | 18,400 | — | — |
| 1993-09-13 | $13.50 | $13.50 | 70,600 | — | — |
| 1993-09-10 | $13.25 | $13.25 | 296,600 | — | — |
| 1993-09-09 | $12.75 | $12.75 | 136,400 | — | — |
| 1993-09-08 | $12.44 | $12.44 | 665,000 | — | — |
| 1993-09-07 | $13.38 | $13.38 | 149,800 | — | — |
| 1993-09-03 | $13.50 | $13.50 | 280,800 | — | — |
| 1993-09-02 | $13.50 | $13.50 | 16,600 | — | — |
| 1993-09-01 | $13.31 | $13.31 | 277,600 | — | — |
| 1993-08-31 | $13.75 | $13.75 | 91,000 | — | — |
| 1993-08-30 | $13.63 | $13.63 | 178,200 | — | — |
| 1993-08-27 | $13.25 | $13.25 | 164,600 | — | — |
| 1993-08-26 | $12.50 | $12.50 | 77,800 | — | — |
| 1993-08-25 | $12.44 | $12.44 | 754,600 | — | — |
| 1993-08-24 | $12.38 | $12.38 | 192,400 | — | — |
| 1993-08-23 | $12.38 | $12.38 | 869,800 | — | — |
| 1993-08-20 | $12.38 | $12.38 | 171,600 | — | — |
| 1993-08-19 | $12.38 | $12.38 | 32,200 | — | — |
| 1993-08-18 | $12.38 | $12.38 | 86,400 | — | — |
| 1993-08-17 | $12.38 | $12.38 | 185,400 | — | — |
| 1993-08-16 | $12.44 | $12.44 | 50,800 | — | — |
| 1993-08-13 | $12.44 | $12.44 | 290,200 | — | — |
| 1993-08-12 | $12.38 | $12.38 | 63,000 | — | — |
| 1993-08-11 | $12.38 | $12.38 | 9,000 | — | — |
| 1993-08-10 | $12.50 | $12.50 | 64,400 | — | — |
| 1993-08-09 | $12.38 | $12.38 | 162,800 | — | — |
| 1993-08-06 | $12.38 | $12.38 | 16,600 | — | — |
| 1993-08-05 | $12.44 | $12.44 | 154,000 | — | — |
| 1993-08-04 | $12.38 | $12.38 | 83,400 | — | — |
| 1993-08-03 | $12.38 | $12.38 | 32,400 | — | — |
| 1993-08-02 | $12.44 | $12.44 | 66,800 | — | — |
| 1993-07-30 | $12.50 | $12.50 | 8,200 | — | — |
| 1993-07-29 | $12.56 | $12.56 | 163,600 | — | — |
| 1993-07-28 | $12.44 | $12.44 | 510,000 | — | — |
| 1993-07-27 | $12.38 | $12.38 | 1,665,200 | — | — |
| 1993-07-26 | $12.38 | $12.38 | 46,600 | — | — |
| 1993-07-23 | $12.63 | $12.62 | 4,600 | — | — |
| 1993-07-22 | $12.38 | $12.38 | 21,000 | — | — |
| 1993-07-21 | $12.38 | $12.38 | 20,200 | — | — |
| 1993-07-20 | $13.13 | $13.13 | 0 | — | — |
| 1993-07-19 | $13.13 | $13.13 | 42,400 | — | — |
| 1993-07-16 | $12.63 | $12.62 | 9,400 | — | — |
| 1993-07-15 | $13.13 | $13.13 | 5,600 | — | — |
| 1993-07-14 | $12.63 | $12.62 | 50,200 | — | — |
| 1993-07-13 | $13.00 | $13.00 | 214,200 | — | — |
| 1993-07-12 | $12.88 | $12.88 | 69,600 | — | — |
| 1993-07-09 | $11.38 | $11.38 | 22,000 | — | — |
| 1993-07-08 | $11.38 | $11.38 | 178,400 | — | — |
| 1993-07-07 | $11.50 | $11.50 | 10,200 | — | — |
| 1993-07-06 | $11.50 | $11.50 | 10,000 | — | — |
| 1993-07-02 | $12.38 | $12.38 | 10,800 | — | — |
| 1993-07-01 | $12.38 | $12.38 | 17,600 | — | — |
| 1993-06-30 | $12.63 | $12.62 | 9,800 | — | — |
| 1993-06-29 | $12.38 | $12.38 | 7,800 | — | — |
| 1993-06-28 | $12.88 | $12.88 | 9,200 | — | — |
| 1993-06-25 | $12.81 | $12.81 | 21,600 | — | — |
| 1993-06-24 | $12.19 | $12.19 | 6,200 | — | — |
| 1993-06-23 | $12.13 | $12.13 | 109,200 | — | — |
| 1993-06-22 | $12.88 | $12.88 | 7,400 | — | — |
| 1993-06-21 | $13.00 | $13.00 | 62,800 | — | — |
| 1993-06-18 | $12.88 | $12.88 | 5,000 | — | — |
| 1993-06-17 | $12.88 | $12.88 | 13,400 | — | — |
| 1993-06-16 | $12.75 | $12.75 | 24,400 | — | — |
| 1993-06-15 | $13.00 | $13.00 | 51,200 | — | — |
| 1993-06-14 | $12.75 | $12.75 | 60,400 | — | — |
| 1993-06-11 | $13.38 | $13.38 | 2,400 | — | — |
| 1993-06-10 | $13.38 | $13.38 | 16,200 | — | — |
| 1993-06-09 | $13.63 | $13.63 | 1,600 | — | — |
| 1993-06-08 | $14.13 | $14.13 | 34,600 | — | — |
| 1993-06-07 | $13.63 | $13.63 | 6,200 | — | — |
| 1993-06-04 | $13.63 | $13.63 | 37,400 | — | — |
| 1993-06-03 | $14.63 | $14.63 | 16,600 | — | — |
| 1993-06-02 | $14.63 | $14.63 | 266,600 | — | — |
| 1993-06-01 | $12.63 | $12.62 | 39,400 | — | — |
| 1993-05-28 | $13.25 | $13.25 | 38,200 | — | — |
| 1993-05-27 | $12.75 | $12.75 | 5,000 | — | — |
| 1993-05-26 | $12.75 | $12.75 | 25,600 | — | — |
| 1993-05-25 | $12.88 | $12.88 | 33,400 | — | — |
| 1993-05-24 | $12.50 | $12.50 | 52,800 | — | — |
| 1993-05-21 | $13.00 | $13.00 | 9,600 | — | — |
| 1993-05-20 | $12.88 | $12.88 | 49,200 | — | — |
| 1993-05-19 | $12.75 | $12.75 | 17,800 | — | — |
| 1993-05-18 | $13.13 | $13.13 | 70,400 | — | — |
| 1993-05-17 | $12.50 | $12.50 | 12,200 | — | — |
| 1993-05-14 | $12.50 | $12.50 | 800 | — | — |
| 1993-05-13 | $12.56 | $12.56 | 268,600 | — | — |
| 1993-05-12 | $12.50 | $12.50 | 23,600 | — | — |
| 1993-05-11 | $12.75 | $12.75 | 18,800 | — | — |
| 1993-05-10 | $12.75 | $12.75 | 107,800 | — | — |
| 1993-05-07 | $12.88 | $12.88 | 11,200 | — | — |
| 1993-05-06 | $12.88 | $12.88 | 313,400 | — | — |
| 1993-05-05 | $13.00 | $13.00 | 518,800 | — | — |
| 1993-05-04 | $11.88 | $11.88 | 38,400 | — | — |
| 1993-05-03 | $12.00 | $12.00 | 130,800 | — | — |
| 1993-04-30 | $12.00 | $12.00 | 70,200 | — | — |
| 1993-04-29 | $11.25 | $11.25 | 9,800 | — | — |
| 1993-04-28 | $11.75 | $11.75 | 4,600 | — | — |
| 1993-04-27 | $11.88 | $11.88 | 23,000 | — | — |
| 1993-04-26 | $11.25 | $11.25 | 10,200 | — | — |
| 1993-04-23 | $11.81 | $11.81 | 29,000 | — | — |
| 1993-04-22 | $12.25 | $12.25 | 29,000 | — | — |
| 1993-04-21 | $12.38 | $12.38 | 113,600 | — | — |
| 1993-04-20 | $11.88 | $11.88 | 124,200 | — | — |
| 1993-04-19 | $11.13 | $11.13 | 70,000 | — | — |
| 1993-04-16 | $11.25 | $11.25 | 135,600 | — | — |
| 1993-04-15 | $11.38 | $11.38 | 99,600 | — | — |
| 1993-04-14 | $10.50 | $10.50 | 143,000 | — | — |
| 1993-04-13 | $10.69 | $10.69 | 134,800 | — | — |
| 1993-04-12 | $11.00 | $11.00 | 131,200 | — | — |
| 1993-04-08 | $11.31 | $11.31 | 68,600 | — | — |
| 1993-04-07 | $11.25 | $11.25 | 178,200 | — | — |
| 1993-04-06 | $10.50 | $10.50 | 64,000 | — | — |
| 1993-04-05 | $10.19 | $10.19 | 106,200 | — | — |
| 1993-04-02 | $11.00 | $11.00 | 98,600 | — | — |
| 1993-04-01 | $11.50 | $11.50 | 79,800 | — | — |
| 1993-03-31 | $11.38 | $11.38 | 99,400 | — | — |
| 1993-03-30 | $11.38 | $11.38 | 30,800 | — | — |
| 1993-03-29 | $11.56 | $11.56 | 145,800 | — | — |
| 1993-03-26 | $11.13 | $11.13 | 124,600 | — | — |
| 1993-03-25 | $10.75 | $10.75 | 144,600 | — | — |
| 1993-03-24 | $9.88 | $9.88 | 27,400 | — | — |
| 1993-03-23 | $10.13 | $10.13 | 160,000 | — | — |
| 1993-03-22 | $10.19 | $10.19 | 358,200 | — | — |
| 1993-03-19 | $10.25 | $10.25 | 103,600 | — | — |
| 1993-03-18 | $10.63 | $10.63 | 217,000 | — | — |
| 1993-03-17 | $10.63 | $10.63 | 41,000 | — | — |
| 1993-03-16 | $10.38 | $10.38 | 364,200 | — | — |
| 1993-03-15 | $10.88 | $10.88 | 40,400 | — | — |
| 1993-03-12 | $10.94 | $10.94 | 388,400 | — | — |
| 1993-03-11 | $10.25 | $10.25 | 163,000 | — | — |
| 1993-03-10 | $10.13 | $10.13 | 451,200 | — | — |
| 1993-03-09 | $9.63 | $9.63 | 416,200 | — | — |
| 1993-03-08 | $9.00 | $9.00 | 90,400 | — | — |
| 1993-03-05 | $8.75 | $8.75 | 744,200 | — | — |
| 1993-03-04 | $9.38 | $9.38 | 740,800 | — | — |
| 1993-03-03 | $9.13 | $9.12 | 973,600 | — | — |
| 1993-03-02 | $7.75 | $7.75 | 278,400 | — | — |
| 1993-03-01 | $7.31 | $7.31 | 310,600 | — | — |
| 1993-02-26 | $7.75 | $7.75 | 17,200 | — | — |
| 1993-02-25 | $7.75 | $7.75 | 105,600 | — | — |
| 1993-02-24 | $7.69 | $7.69 | 114,200 | — | — |
| 1993-02-23 | $7.50 | $7.50 | 406,800 | — | — |
| 1993-02-22 | $7.94 | $7.94 | 243,000 | — | — |
| 1993-02-19 | $8.25 | $8.25 | 328,800 | — | — |
| 1993-02-18 | $8.00 | $8.00 | 539,600 | — | — |
| 1993-02-17 | $7.88 | $7.88 | 363,000 | — | — |
| 1993-02-16 | $8.00 | $8.00 | 1,594,000 | — | — |
| 1993-02-12 | $8.50 | $8.50 | 5,749,200 | — | — |