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
- 1991-06-26 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 | $5.66 | $5.81 | 176,130 | — | — |
| 1993-12-30 | $5.58 | $5.73 | 289,224 | — | — |
| 1993-12-29 | $5.66 | $5.81 | 388,104 | — | — |
| 1993-12-28 | $5.66 | $5.81 | 1,071,612 | — | — |
| 1993-12-27 | $5.58 | $5.73 | 241,020 | — | — |
| 1993-12-23 | $5.54 | $5.69 | 261,414 | — | — |
| 1993-12-22 | $5.50 | $5.65 | 525,918 | — | — |
| 1993-12-21 | $5.46 | $5.61 | 194,052 | — | — |
| 1993-12-20 | $5.52 | $5.67 | 444,960 | — | — |
| 1993-12-17 | $5.46 | $5.61 | 404,790 | — | — |
| 1993-12-16 | $5.48 | $5.63 | 278,718 | — | — |
| 1993-12-15 | $5.50 | $5.65 | 183,546 | — | — |
| 1993-12-14 | $5.50 | $5.65 | 187,254 | — | — |
| 1993-12-13 | $5.54 | $5.69 | 116,184 | — | — |
| 1993-12-10 | $5.54 | $5.69 | 321,360 | — | — |
| 1993-12-09 | $5.62 | $5.77 | 409,116 | — | — |
| 1993-12-08 | $5.62 | $5.77 | 231,750 | — | — |
| 1993-12-07 | $5.54 | $5.69 | 362,766 | — | — |
| 1993-12-06 | $5.34 | $5.48 | 314,562 | — | — |
| 1993-12-03 | $5.34 | $5.48 | 588,336 | — | — |
| 1993-12-02 | $5.18 | $5.32 | 283,044 | — | — |
| 1993-12-01 | $5.26 | $5.40 | 149,556 | — | — |
| 1993-11-30 | $5.22 | $5.36 | 758,904 | — | — |
| 1993-11-29 | $5.26 | $5.40 | 269,448 | — | — |
| 1993-11-26 | $5.38 | $5.52 | 37,698 | — | — |
| 1993-11-24 | $5.34 | $5.48 | 332,484 | — | — |
| 1993-11-23 | $5.22 | $5.36 | 710,700 | — | — |
| 1993-11-22 | $5.24 | $5.38 | 918,348 | — | — |
| 1993-11-19 | $5.24 | $5.38 | 529,626 | — | — |
| 1993-11-18 | $5.22 | $5.36 | 660,642 | — | — |
| 1993-11-17 | $5.26 | $5.40 | 1,085,208 | — | — |
| 1993-11-16 | $5.22 | $5.36 | 153,882 | — | — |
| 1993-11-15 | $5.18 | $5.32 | 387,486 | — | — |
| 1993-11-12 | $5.26 | $5.40 | 1,197,066 | — | — |
| 1993-11-11 | $5.02 | $5.15 | 106,296 | — | — |
| 1993-11-10 | $5.06 | $5.19 | 498,108 | — | — |
| 1993-11-09 | $5.06 | $5.19 | 992,508 | — | — |
| 1993-11-08 | $5.06 | $5.19 | 131,016 | — | — |
| 1993-11-05 | $5.06 | $5.19 | 314,562 | — | — |
| 1993-11-04 | $5.18 | $5.32 | 263,886 | — | — |
| 1993-11-03 | $5.32 | $5.42 | 876,324 | — | — |
| 1993-11-02 | $5.42 | $5.52 | 142,140 | — | — |
| 1993-11-01 | $5.42 | $5.52 | 336,192 | — | — |
| 1993-10-29 | $5.30 | $5.40 | 321,360 | — | — |
| 1993-10-28 | $5.26 | $5.36 | 209,502 | — | — |
| 1993-10-27 | $5.06 | $5.15 | 434,454 | — | — |
| 1993-10-26 | $5.08 | $5.17 | 664,968 | — | — |
| 1993-10-25 | $5.10 | $5.19 | 783,006 | — | — |
| 1993-10-22 | $5.06 | $5.15 | 1,193,976 | — | — |
| 1993-10-21 | $5.10 | $5.19 | 624,180 | — | — |
| 1993-10-20 | $5.22 | $5.32 | 459,174 | — | — |
| 1993-10-19 | $5.30 | $5.40 | 404,790 | — | — |
| 1993-10-18 | $5.26 | $5.36 | 32,136 | — | — |
| 1993-10-15 | $5.38 | $5.48 | 65,508 | — | — |
| 1993-10-14 | $5.34 | $5.44 | 344,226 | — | — |
| 1993-10-13 | $5.38 | $5.48 | 181,692 | — | — |
| 1993-10-12 | $5.32 | $5.42 | 881,268 | — | — |
| 1993-10-11 | $5.38 | $5.48 | 103,206 | — | — |
| 1993-10-08 | $5.32 | $5.42 | 1,287,294 | — | — |
| 1993-10-07 | $5.34 | $5.44 | 751,488 | — | — |
| 1993-10-06 | $5.28 | $5.38 | 1,061,724 | — | — |
| 1993-10-05 | $5.30 | $5.40 | 872,616 | — | — |
| 1993-10-04 | $5.30 | $5.40 | 830,592 | — | — |
| 1993-10-01 | $5.26 | $5.36 | 3,233,376 | — | — |
| 1993-09-30 | $5.20 | $5.30 | 1,189,650 | — | — |
| 1993-09-29 | $5.22 | $5.32 | 623,562 | — | — |
| 1993-09-28 | $5.22 | $5.32 | 152,646 | — | — |
| 1993-09-27 | $5.22 | $5.32 | 312,708 | — | — |
| 1993-09-24 | $5.10 | $5.19 | 221,244 | — | — |
| 1993-09-23 | $5.16 | $5.25 | 10,506 | — | — |
| 1993-09-22 | $5.18 | $5.27 | 791,658 | — | — |
| 1993-09-21 | $5.10 | $5.19 | 600,696 | — | — |
| 1993-09-20 | $5.22 | $5.32 | 78,486 | — | — |
| 1993-09-17 | $5.10 | $5.19 | 61,182 | — | — |
| 1993-09-16 | $5.14 | $5.23 | 115,566 | — | — |
| 1993-09-15 | $5.14 | $5.23 | 93,936 | — | — |
| 1993-09-14 | $5.06 | $5.15 | 1,001,160 | — | — |
| 1993-09-13 | $5.12 | $5.21 | 122,364 | — | — |
| 1993-09-10 | $5.02 | $5.11 | 220,008 | — | — |
| 1993-09-09 | $5.14 | $5.23 | 150,792 | — | — |
| 1993-09-08 | $5.14 | $5.23 | 330,012 | — | — |
| 1993-09-07 | $5.26 | $5.36 | 143,376 | — | — |
| 1993-09-03 | $5.24 | $5.34 | 283,662 | — | — |
| 1993-09-02 | $5.14 | $5.23 | 412,824 | — | — |
| 1993-09-01 | $5.22 | $5.32 | 1,064,196 | — | — |
| 1993-08-31 | $5.06 | $5.15 | 110,004 | — | — |
| 1993-08-30 | $5.14 | $5.23 | 29,664 | — | — |
| 1993-08-27 | $5.06 | $5.15 | 97,026 | — | — |
| 1993-08-26 | $5.10 | $5.19 | 370,182 | — | — |
| 1993-08-25 | $5.02 | $5.11 | 29,664 | — | — |
| 1993-08-24 | $5.10 | $5.19 | 505,524 | — | — |
| 1993-08-23 | $5.10 | $5.19 | 26,574 | — | — |
| 1993-08-20 | $5.10 | $5.19 | 259,560 | — | — |
| 1993-08-19 | $5.06 | $5.15 | 21,012 | — | — |
| 1993-08-18 | $5.14 | $5.23 | 293,550 | — | — |
| 1993-08-17 | $5.18 | $5.27 | 255,852 | — | — |
| 1993-08-16 | $5.10 | $5.19 | 243,492 | — | — |
| 1993-08-13 | $5.18 | $5.27 | 254,616 | — | — |
| 1993-08-12 | $5.14 | $5.23 | 1,803,324 | — | — |
| 1993-08-11 | $5.22 | $5.32 | 19,158 | — | — |
| 1993-08-10 | $5.10 | $5.19 | 499,962 | — | — |
| 1993-08-09 | $5.06 | $5.15 | 163,152 | — | — |
| 1993-08-06 | $5.10 | $5.19 | 232,986 | — | — |
| 1993-08-05 | $5.06 | $5.15 | 85,284 | — | — |
| 1993-08-04 | $5.02 | $5.11 | 446,814 | — | — |
| 1993-08-03 | $5.02 | $5.11 | 538,278 | — | — |
| 1993-08-02 | $5.06 | $5.15 | 611,202 | — | — |
| 1993-07-30 | $5.14 | $5.23 | 1,951,644 | — | — |
| 1993-07-29 | $5.18 | $5.27 | 1,056,780 | — | — |
| 1993-07-28 | $5.22 | $5.32 | 695,250 | — | — |
| 1993-07-27 | $5.18 | $5.27 | 391,194 | — | — |
| 1993-07-26 | $5.14 | $5.23 | 538,278 | — | — |
| 1993-07-23 | $5.14 | $5.23 | 117,420 | — | — |
| 1993-07-22 | $5.08 | $5.17 | 535,188 | — | — |
| 1993-07-21 | $5.06 | $5.15 | 768,792 | — | — |
| 1993-07-20 | $5.10 | $5.19 | 1,111,782 | — | — |
| 1993-07-19 | $5.02 | $5.11 | 902,898 | — | — |
| 1993-07-16 | $5.08 | $5.13 | 529,626 | — | — |
| 1993-07-15 | $5.10 | $5.15 | 509,850 | — | — |
| 1993-07-14 | $5.06 | $5.11 | 1,879,956 | — | — |
| 1993-07-13 | $5.02 | $5.07 | 694,014 | — | — |
| 1993-07-12 | $5.02 | $5.07 | 802,164 | — | — |
| 1993-07-09 | $5.06 | $5.11 | 67,362 | — | — |
| 1993-07-08 | $5.06 | $5.11 | 1,310,160 | — | — |
| 1993-07-07 | $4.96 | $5.01 | 584,010 | — | — |
| 1993-07-06 | $4.98 | $5.03 | 77,868 | — | — |
| 1993-07-02 | $4.89 | $4.95 | 320,742 | — | — |
| 1993-07-01 | $4.89 | $4.95 | 1,583,316 | — | — |
| 1993-06-30 | $4.89 | $4.95 | 928,236 | — | — |
| 1993-06-29 | $4.89 | $4.95 | 109,386 | — | — |
| 1993-06-28 | $4.89 | $4.95 | 176,748 | — | — |
| 1993-06-25 | $5.04 | $5.09 | 247,818 | — | — |
| 1993-06-24 | $5.08 | $5.13 | 465,972 | — | — |
| 1993-06-23 | $5.00 | $5.05 | 618,618 | — | — |
| 1993-06-22 | $5.02 | $5.07 | 758,904 | — | — |
| 1993-06-21 | $5.02 | $5.07 | 491,928 | — | — |
| 1993-06-18 | $4.94 | $4.99 | 650,754 | — | — |
| 1993-06-17 | $5.06 | $5.11 | 978,912 | — | — |
| 1993-06-16 | $5.14 | $5.19 | 675,474 | — | — |
| 1993-06-15 | $4.89 | $4.95 | 666,204 | — | — |
| 1993-06-14 | $4.94 | $4.99 | 520,974 | — | — |
| 1993-06-11 | $4.87 | $4.93 | 939,978 | — | — |
| 1993-06-10 | $4.96 | $5.01 | 2,241,486 | — | — |
| 1993-06-09 | $4.81 | $4.86 | 5,235,078 | — | — |
| 1993-06-08 | $4.65 | $4.70 | 168,714 | — | — |
| 1993-06-07 | $4.69 | $4.74 | 294,168 | — | — |
| 1993-06-04 | $4.89 | $4.95 | 193,434 | — | — |
| 1993-06-03 | $4.89 | $4.95 | 323,832 | — | — |
| 1993-06-02 | $4.81 | $4.86 | 678,564 | — | — |
| 1993-06-01 | $4.89 | $4.95 | 51,912 | — | — |
| 1993-05-28 | $4.89 | $4.95 | 200,232 | — | — |
| 1993-05-27 | $4.77 | $4.82 | 124,836 | — | — |
| 1993-05-26 | $4.77 | $4.82 | 270,684 | — | — |
| 1993-05-25 | $4.69 | $4.74 | 87,756 | — | — |
| 1993-05-24 | $4.69 | $4.74 | 131,634 | — | — |
| 1993-05-21 | $4.65 | $4.70 | 175,512 | — | — |
| 1993-05-20 | $4.73 | $4.78 | 440,016 | — | — |
| 1993-05-19 | $4.69 | $4.74 | 477,096 | — | — |
| 1993-05-18 | $4.89 | $4.95 | 31,518 | — | — |
| 1993-05-17 | $4.85 | $4.91 | 153,882 | — | — |
| 1993-05-14 | $4.92 | $4.97 | 169,332 | — | — |
| 1993-05-13 | $4.89 | $4.95 | 257,088 | — | — |
| 1993-05-12 | $4.81 | $4.86 | 122,364 | — | — |
| 1993-05-11 | $4.89 | $4.95 | 149,556 | — | — |
| 1993-05-10 | $4.77 | $4.82 | 671,148 | — | — |
| 1993-05-07 | $5.06 | $5.11 | 216,918 | — | — |
| 1993-05-06 | $5.18 | $5.23 | 1,012,284 | — | — |
| 1993-05-05 | $5.18 | $5.23 | 210,738 | — | — |
| 1993-05-04 | $5.18 | $5.23 | 241,638 | — | — |
| 1993-05-03 | $5.14 | $5.19 | 176,748 | — | — |
| 1993-04-30 | $5.10 | $5.15 | 198,378 | — | — |
| 1993-04-29 | $5.10 | $5.15 | 455,466 | — | — |
| 1993-04-28 | $5.16 | $5.21 | 142,758 | — | — |
| 1993-04-27 | $5.10 | $5.15 | 606,876 | — | — |
| 1993-04-26 | $5.10 | $5.15 | 807,726 | — | — |
| 1993-04-23 | $5.06 | $5.11 | 542,604 | — | — |
| 1993-04-22 | $4.98 | $5.03 | 59,946 | — | — |
| 1993-04-21 | $5.02 | $5.07 | 206,412 | — | — |
| 1993-04-20 | $4.98 | $5.03 | 453,612 | — | — |
| 1993-04-19 | $4.89 | $4.95 | 818,232 | — | — |
| 1993-04-16 | $4.98 | $5.03 | 477,096 | — | — |
| 1993-04-15 | $5.06 | $5.11 | 284,898 | — | — |
| 1993-04-14 | $5.14 | $5.19 | 271,920 | — | — |
| 1993-04-13 | $5.08 | $5.13 | 242,874 | — | — |
| 1993-04-12 | $5.10 | $5.15 | 711,936 | — | — |
| 1993-04-08 | $5.14 | $5.19 | 181,074 | — | — |
| 1993-04-07 | $5.10 | $5.15 | 62,418 | — | — |
| 1993-04-06 | $5.10 | $5.15 | 134,724 | — | — |
| 1993-04-05 | $5.06 | $5.11 | 88,374 | — | — |
| 1993-04-02 | $5.04 | $5.09 | 225,570 | — | — |
| 1993-04-01 | $5.06 | $5.11 | 703,902 | — | — |
| 1993-03-31 | $4.98 | $5.03 | 259,560 | — | — |
| 1993-03-30 | $4.98 | $5.03 | 137,814 | — | — |
| 1993-03-29 | $4.85 | $4.91 | 336,810 | — | — |
| 1993-03-26 | $4.85 | $4.91 | 299,730 | — | — |
| 1993-03-25 | $4.89 | $4.95 | 135,342 | — | — |
| 1993-03-24 | $4.89 | $4.95 | 265,122 | — | — |
| 1993-03-23 | $4.81 | $4.86 | 108,768 | — | — |
| 1993-03-22 | $4.69 | $4.74 | 329,394 | — | — |
| 1993-03-19 | $4.77 | $4.82 | 80,340 | — | — |
| 1993-03-18 | $4.73 | $4.78 | 270,684 | — | — |
| 1993-03-17 | $4.61 | $4.66 | 98,880 | — | — |
| 1993-03-16 | $4.73 | $4.78 | 101,970 | — | — |
| 1993-03-15 | $4.61 | $4.66 | 132,870 | — | — |
| 1993-03-12 | $4.73 | $4.78 | 196,524 | — | — |
| 1993-03-11 | $4.61 | $4.66 | 47,586 | — | — |
| 1993-03-10 | $4.65 | $4.70 | 128,544 | — | — |
| 1993-03-09 | $4.59 | $4.64 | 154,500 | — | — |
| 1993-03-08 | $4.73 | $4.78 | 646,428 | — | — |
| 1993-03-05 | $4.61 | $4.66 | 92,700 | — | — |
| 1993-03-04 | $4.57 | $4.62 | 112,476 | — | — |
| 1993-03-03 | $4.61 | $4.66 | 496,872 | — | — |
| 1993-03-02 | $4.53 | $4.58 | 143,994 | — | — |
| 1993-03-01 | $4.57 | $4.62 | 309,618 | — | — |
| 1993-02-26 | $4.65 | $4.70 | 307,764 | — | — |
| 1993-02-25 | $4.61 | $4.66 | 274,392 | — | — |
| 1993-02-24 | $4.49 | $4.54 | 734,184 | — | — |
| 1993-02-23 | $4.41 | $4.46 | 1,302,744 | — | — |
| 1993-02-22 | $4.45 | $4.47 | 208,266 | — | — |
| 1993-02-19 | $4.41 | $4.43 | 250,908 | — | — |
| 1993-02-18 | $4.45 | $4.47 | 1,218,696 | — | — |
| 1993-02-17 | $4.45 | $4.47 | 245,346 | — | — |
| 1993-02-16 | $4.45 | $4.47 | 372,654 | — | — |
| 1993-02-12 | $4.71 | $4.74 | 1,092,006 | — | — |
| 1993-02-11 | $4.49 | $4.51 | 413,442 | — | — |
| 1993-02-10 | $4.33 | $4.35 | 241,638 | — | — |
| 1993-02-09 | $4.29 | $4.31 | 174,276 | — | — |
| 1993-02-08 | $4.45 | $4.47 | 110,622 | — | — |
| 1993-02-05 | $4.37 | $4.39 | 105,678 | — | — |
| 1993-02-04 | $4.49 | $4.51 | 324,450 | — | — |
| 1993-02-03 | $4.49 | $4.51 | 213,828 | — | — |
| 1993-02-02 | $4.53 | $4.55 | 19,158 | — | — |
| 1993-02-01 | $4.53 | $4.55 | 156,972 | — | — |
| 1993-01-29 | $4.41 | $4.43 | 61,800 | — | — |
| 1993-01-28 | $4.43 | $4.45 | 797,220 | — | — |
| 1993-01-27 | $4.61 | $4.63 | 734,184 | — | — |
| 1993-01-26 | $4.69 | $4.72 | 319,506 | — | — |
| 1993-01-25 | $4.65 | $4.68 | 124,218 | — | — |
| 1993-01-22 | $4.65 | $4.68 | 773,118 | — | — |
| 1993-01-21 | $4.73 | $4.76 | 215,064 | — | — |
| 1993-01-20 | $4.57 | $4.59 | 144,612 | — | — |
| 1993-01-19 | $4.57 | $4.59 | 592,662 | — | — |
| 1993-01-18 | $4.61 | $4.63 | 713,172 | — | — |
| 1993-01-15 | $4.57 | $4.59 | 551,256 | — | — |
| 1993-01-14 | $4.49 | $4.51 | 854,076 | — | — |
| 1993-01-13 | $4.49 | $4.51 | 51,912 | — | — |
| 1993-01-12 | $4.43 | $4.45 | 272,538 | — | — |
| 1993-01-11 | $4.53 | $4.55 | 168,714 | — | — |
| 1993-01-08 | $4.49 | $4.51 | 431,364 | — | — |
| 1993-01-07 | $4.33 | $4.35 | 85,902 | — | — |
| 1993-01-06 | $4.41 | $4.43 | 369,564 | — | — |
| 1993-01-05 | $4.41 | $4.43 | 276,246 | — | — |
| 1993-01-04 | $4.31 | $4.33 | 525,300 | — | — |