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
- 1991-11-14 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 | $5.70 | $5.89 | 183,750 | — | — |
| 1993-12-30 | $5.00 | $5.16 | 38,000 | — | — |
| 1993-12-29 | $5.00 | $5.16 | 9,500 | — | — |
| 1993-12-28 | $5.20 | $5.37 | 61,250 | — | — |
| 1993-12-27 | $5.20 | $5.37 | 77,250 | — | — |
| 1993-12-23 | $4.70 | $4.85 | 96,000 | — | — |
| 1993-12-22 | $4.80 | $4.96 | 22,250 | — | — |
| 1993-12-21 | $4.60 | $4.75 | 26,000 | — | — |
| 1993-12-20 | $4.70 | $4.85 | 190,750 | — | — |
| 1993-12-17 | $4.40 | $4.54 | 391,500 | — | — |
| 1993-12-16 | $4.80 | $4.96 | 15,750 | — | — |
| 1993-12-15 | $4.90 | $5.06 | 26,000 | — | — |
| 1993-12-14 | $4.80 | $4.96 | 7,000 | — | — |
| 1993-12-13 | $4.85 | $5.01 | 27,000 | — | — |
| 1993-12-10 | $5.00 | $5.16 | 250 | — | — |
| 1993-12-09 | $4.90 | $5.06 | 81,750 | — | — |
| 1993-12-08 | $4.85 | $5.01 | 26,000 | — | — |
| 1993-12-07 | $5.05 | $5.21 | 110,000 | — | — |
| 1993-12-06 | $5.10 | $5.27 | 34,000 | — | — |
| 1993-12-03 | $4.90 | $5.06 | 29,000 | — | — |
| 1993-12-02 | $4.70 | $4.85 | 12,000 | — | — |
| 1993-12-01 | $4.80 | $4.96 | 62,250 | — | — |
| 1993-11-30 | $4.70 | $4.85 | 39,250 | — | — |
| 1993-11-29 | $4.80 | $4.96 | 22,000 | — | — |
| 1993-11-26 | $4.70 | $4.85 | 750 | — | — |
| 1993-11-24 | $4.90 | $5.06 | 23,750 | — | — |
| 1993-11-23 | $4.90 | $5.06 | 40,250 | — | — |
| 1993-11-22 | $5.10 | $5.27 | 28,000 | — | — |
| 1993-11-19 | $5.10 | $5.27 | 33,750 | — | — |
| 1993-11-18 | $5.20 | $5.37 | 19,000 | — | — |
| 1993-11-17 | $5.20 | $5.37 | 22,000 | — | — |
| 1993-11-16 | $5.30 | $5.47 | 14,250 | — | — |
| 1993-11-15 | $5.40 | $5.58 | 22,000 | — | — |
| 1993-11-12 | $5.20 | $5.37 | 29,750 | — | — |
| 1993-11-11 | $5.60 | $5.78 | 27,250 | — | — |
| 1993-11-10 | $5.50 | $5.68 | 29,500 | — | — |
| 1993-11-09 | $5.40 | $5.58 | 71,750 | — | — |
| 1993-11-08 | $5.20 | $5.37 | 35,250 | — | — |
| 1993-11-05 | $5.30 | $5.47 | 29,000 | — | — |
| 1993-11-04 | $5.25 | $5.42 | 51,000 | — | — |
| 1993-11-03 | $5.70 | $5.89 | 33,500 | — | — |
| 1993-11-02 | $5.60 | $5.78 | 43,500 | — | — |
| 1993-11-01 | $5.50 | $5.68 | 7,000 | — | — |
| 1993-10-29 | $5.70 | $5.89 | 10,750 | — | — |
| 1993-10-28 | $5.60 | $5.78 | 304,000 | — | — |
| 1993-10-27 | $5.90 | $6.09 | 46,000 | — | — |
| 1993-10-26 | $5.90 | $6.09 | 30,250 | — | — |
| 1993-10-25 | $5.80 | $5.99 | 38,250 | — | — |
| 1993-10-22 | $5.80 | $5.99 | 113,750 | — | — |
| 1993-10-21 | $5.50 | $5.68 | 90,000 | — | — |
| 1993-10-20 | $5.75 | $5.94 | 377,000 | — | — |
| 1993-10-19 | $5.40 | $5.58 | 130,000 | — | — |
| 1993-10-18 | $5.45 | $5.63 | 176,500 | — | — |
| 1993-10-15 | $5.40 | $5.58 | 669,500 | — | — |
| 1993-10-14 | $5.00 | $5.16 | 193,500 | — | — |
| 1993-10-13 | $4.95 | $5.11 | 9,250 | — | — |
| 1993-10-12 | $4.80 | $4.96 | 95,750 | — | — |
| 1993-10-11 | $5.00 | $5.16 | 30,250 | — | — |
| 1993-10-08 | $5.20 | $5.37 | 37,250 | — | — |
| 1993-10-07 | $5.00 | $5.16 | 76,500 | — | — |
| 1993-10-06 | $5.20 | $5.37 | 509,250 | — | — |
| 1993-10-05 | $4.80 | $4.96 | 71,750 | — | — |
| 1993-10-04 | $4.70 | $4.85 | 33,500 | — | — |
| 1993-10-01 | $4.70 | $4.85 | 96,250 | — | — |
| 1993-09-30 | $4.80 | $4.96 | 63,750 | — | — |
| 1993-09-29 | $4.60 | $4.75 | 9,250 | — | — |
| 1993-09-28 | $4.70 | $4.85 | 13,750 | — | — |
| 1993-09-27 | $4.80 | $4.96 | 10,000 | — | — |
| 1993-09-24 | $4.80 | $4.96 | 23,750 | — | — |
| 1993-09-23 | $4.80 | $4.96 | 7,000 | — | — |
| 1993-09-22 | $4.80 | $4.96 | 11,250 | — | — |
| 1993-09-21 | $4.80 | $4.96 | 33,750 | — | — |
| 1993-09-20 | $5.00 | $5.16 | 5,750 | — | — |
| 1993-09-17 | $4.95 | $5.11 | 37,500 | — | — |
| 1993-09-16 | $5.00 | $5.16 | 32,250 | — | — |
| 1993-09-15 | $4.80 | $4.96 | 9,500 | — | — |
| 1993-09-14 | $5.00 | $5.16 | 4,250 | — | — |
| 1993-09-13 | $4.70 | $4.85 | 57,000 | — | — |
| 1993-09-10 | $5.10 | $5.27 | 24,250 | — | — |
| 1993-09-09 | $5.10 | $5.27 | 148,250 | — | — |
| 1993-09-08 | $4.60 | $4.75 | 51,000 | — | — |
| 1993-09-07 | $4.70 | $4.85 | 19,000 | — | — |
| 1993-09-03 | $4.40 | $4.54 | 31,250 | — | — |
| 1993-09-02 | $4.50 | $4.65 | 62,750 | — | — |
| 1993-09-01 | $4.40 | $4.54 | 15,750 | — | — |
| 1993-08-31 | $4.60 | $4.75 | 10,250 | — | — |
| 1993-08-30 | $4.40 | $4.54 | 15,750 | — | — |
| 1993-08-27 | $4.60 | $4.75 | 29,000 | — | — |
| 1993-08-26 | $4.35 | $4.49 | 71,500 | — | — |
| 1993-08-25 | $4.50 | $4.65 | 305,250 | — | — |
| 1993-08-24 | $4.10 | $4.23 | 275,500 | — | — |
| 1993-08-23 | $4.00 | $4.13 | 148,750 | — | — |
| 1993-08-20 | $4.10 | $4.23 | 538,500 | — | — |
| 1993-08-19 | $4.20 | $4.34 | 146,000 | — | — |
| 1993-08-18 | $4.00 | $4.13 | 439,250 | — | — |
| 1993-08-17 | $4.40 | $4.54 | 677,750 | — | — |
| 1993-08-16 | $5.00 | $5.16 | 12,500 | — | — |
| 1993-08-13 | $4.90 | $5.06 | 9,250 | — | — |
| 1993-08-12 | $5.00 | $5.16 | 55,250 | — | — |
| 1993-08-11 | $4.90 | $5.06 | 73,000 | — | — |
| 1993-08-10 | $4.75 | $4.90 | 165,000 | — | — |
| 1993-08-09 | $4.80 | $4.96 | 160,750 | — | — |
| 1993-08-06 | $4.90 | $5.06 | 145,000 | — | — |
| 1993-08-05 | $5.10 | $5.27 | 51,500 | — | — |
| 1993-08-04 | $4.90 | $5.06 | 169,250 | — | — |
| 1993-08-03 | $5.20 | $5.37 | 323,750 | — | — |
| 1993-08-02 | $5.20 | $5.37 | 45,500 | — | — |
| 1993-07-30 | $5.40 | $5.58 | 43,000 | — | — |
| 1993-07-29 | $5.30 | $5.47 | 73,250 | — | — |
| 1993-07-28 | $5.20 | $5.37 | 20,500 | — | — |
| 1993-07-27 | $5.20 | $5.37 | 170,500 | — | — |
| 1993-07-26 | $5.20 | $5.37 | 5,500 | — | — |
| 1993-07-23 | $5.30 | $5.47 | 30,250 | — | — |
| 1993-07-22 | $5.20 | $5.37 | 34,000 | — | — |
| 1993-07-21 | $5.20 | $5.37 | 40,250 | — | — |
| 1993-07-20 | $5.20 | $5.37 | 25,000 | — | — |
| 1993-07-19 | $4.90 | $5.06 | 90,750 | — | — |
| 1993-07-16 | $5.20 | $5.37 | 83,750 | — | — |
| 1993-07-15 | $5.30 | $5.47 | 52,250 | — | — |
| 1993-07-14 | $5.30 | $5.47 | 103,750 | — | — |
| 1993-07-13 | $5.40 | $5.58 | 41,750 | — | — |
| 1993-07-12 | $5.40 | $5.58 | 37,000 | — | — |
| 1993-07-09 | $5.40 | $5.58 | 24,500 | — | — |
| 1993-07-08 | $5.30 | $5.47 | 37,500 | — | — |
| 1993-07-07 | $5.40 | $5.58 | 49,000 | — | — |
| 1993-07-06 | $5.40 | $5.58 | 71,000 | — | — |
| 1993-07-02 | $5.60 | $5.78 | 18,000 | — | — |
| 1993-07-01 | $5.40 | $5.58 | 12,750 | — | — |
| 1993-06-30 | $5.50 | $5.68 | 230,500 | — | — |
| 1993-06-29 | $5.60 | $5.78 | 143,250 | — | — |
| 1993-06-28 | $5.50 | $5.68 | 195,500 | — | — |
| 1993-06-25 | $4.90 | $5.06 | 1,064,500 | — | — |
| 1993-06-24 | $4.75 | $4.90 | 359,250 | — | — |
| 1993-06-23 | $4.80 | $4.96 | 2,211,250 | — | — |
| 1993-06-22 | $5.60 | $5.78 | 100,250 | — | — |
| 1993-06-21 | $5.75 | $5.94 | 115,000 | — | — |
| 1993-06-18 | $5.80 | $5.99 | 37,750 | — | — |
| 1993-06-17 | $6.15 | $6.35 | 258,750 | — | — |
| 1993-06-16 | $6.35 | $6.56 | 1,370,000 | — | — |
| 1993-06-15 | $6.30 | $6.51 | 122,000 | — | — |
| 1993-06-14 | $6.40 | $6.61 | 83,500 | — | — |
| 1993-06-11 | $6.50 | $6.71 | 21,750 | — | — |
| 1993-06-10 | $6.50 | $6.71 | 128,000 | — | — |
| 1993-06-09 | $6.50 | $6.71 | 11,750 | — | — |
| 1993-06-08 | $6.40 | $6.57 | 97,000 | — | — |
| 1993-06-07 | $6.30 | $6.46 | 19,500 | — | — |
| 1993-06-04 | $6.40 | $6.57 | 94,500 | — | — |
| 1993-06-03 | $6.30 | $6.46 | 61,750 | — | — |
| 1993-06-02 | $6.20 | $6.36 | 140,250 | — | — |
| 1993-06-01 | $6.20 | $6.36 | 28,500 | — | — |
| 1993-05-28 | $6.20 | $6.36 | 282,250 | — | — |
| 1993-05-27 | $6.35 | $6.52 | 163,500 | — | — |
| 1993-05-26 | $6.60 | $6.77 | 319,250 | — | — |
| 1993-05-25 | $6.40 | $6.57 | 165,500 | — | — |
| 1993-05-24 | $6.70 | $6.88 | 118,500 | — | — |
| 1993-05-21 | $6.70 | $6.88 | 460,250 | — | — |
| 1993-05-20 | $6.55 | $6.72 | 690,500 | — | — |
| 1993-05-19 | $6.40 | $6.57 | 560,750 | — | — |
| 1993-05-18 | $5.40 | $5.54 | 201,250 | — | — |
| 1993-05-17 | $5.05 | $5.18 | 63,250 | — | — |
| 1993-05-14 | $5.20 | $5.34 | 252,750 | — | — |
| 1993-05-13 | $4.80 | $4.93 | 304,500 | — | — |
| 1993-05-12 | $4.70 | $4.82 | 13,750 | — | — |
| 1993-05-11 | $4.75 | $4.87 | 81,750 | — | — |
| 1993-05-10 | $4.80 | $4.93 | 58,750 | — | — |
| 1993-05-07 | $4.80 | $4.93 | 295,000 | — | — |
| 1993-05-06 | $4.60 | $4.72 | 105,500 | — | — |
| 1993-05-05 | $4.50 | $4.62 | 39,000 | — | — |
| 1993-05-04 | $4.40 | $4.51 | 149,500 | — | — |
| 1993-05-03 | $4.65 | $4.77 | 216,500 | — | — |
| 1993-04-30 | $4.60 | $4.72 | 170,500 | — | — |
| 1993-04-29 | $4.80 | $4.93 | 42,250 | — | — |
| 1993-04-28 | $4.80 | $4.93 | 398,500 | — | — |
| 1993-04-27 | $4.70 | $4.82 | 73,500 | — | — |
| 1993-04-26 | $4.80 | $4.93 | 259,500 | — | — |
| 1993-04-23 | $4.70 | $4.82 | 59,750 | — | — |
| 1993-04-22 | $4.90 | $5.03 | 151,500 | — | — |
| 1993-04-21 | $4.60 | $4.72 | 92,000 | — | — |
| 1993-04-20 | $4.60 | $4.72 | 465,250 | — | — |
| 1993-04-19 | $4.40 | $4.51 | 30,750 | — | — |
| 1993-04-16 | $4.40 | $4.51 | 48,000 | — | — |
| 1993-04-15 | $4.40 | $4.51 | 98,250 | — | — |
| 1993-04-14 | $4.60 | $4.72 | 117,250 | — | — |
| 1993-04-13 | $4.60 | $4.72 | 744,000 | — | — |
| 1993-04-12 | $4.40 | $4.51 | 106,500 | — | — |
| 1993-04-08 | $4.35 | $4.46 | 79,750 | — | — |
| 1993-04-07 | $4.40 | $4.51 | 99,500 | — | — |
| 1993-04-06 | $4.35 | $4.46 | 365,750 | — | — |
| 1993-04-05 | $4.40 | $4.51 | 318,250 | — | — |
| 1993-04-02 | $4.20 | $4.31 | 469,750 | — | — |
| 1993-04-01 | $4.60 | $4.72 | 1,347,250 | — | — |
| 1993-03-31 | $4.40 | $4.51 | 1,671,000 | — | — |
| 1993-03-30 | $6.50 | $6.67 | 82,000 | — | — |
| 1993-03-29 | $6.50 | $6.67 | 198,750 | — | — |
| 1993-03-26 | $6.70 | $6.88 | 358,750 | — | — |
| 1993-03-25 | $6.80 | $6.98 | 13,750 | — | — |
| 1993-03-24 | $6.70 | $6.88 | 55,750 | — | — |
| 1993-03-23 | $6.90 | $7.08 | 64,500 | — | — |
| 1993-03-22 | $6.70 | $6.88 | 594,500 | — | — |
| 1993-03-19 | $6.60 | $6.77 | 13,000 | — | — |
| 1993-03-18 | $6.70 | $6.88 | 82,500 | — | — |
| 1993-03-17 | $7.20 | $7.39 | 9,000 | — | — |
| 1993-03-16 | $7.20 | $7.39 | 50,000 | — | — |
| 1993-03-15 | $7.40 | $7.59 | 7,750 | — | — |
| 1993-03-12 | $7.40 | $7.59 | 96,500 | — | — |
| 1993-03-11 | $7.20 | $7.39 | 14,250 | — | — |
| 1993-03-10 | $7.40 | $7.55 | 28,500 | — | — |
| 1993-03-09 | $7.20 | $7.35 | 249,000 | — | — |
| 1993-03-08 | $7.20 | $7.35 | 7,000 | — | — |
| 1993-03-05 | $7.40 | $7.55 | 11,250 | — | — |
| 1993-03-04 | $7.20 | $7.35 | 15,750 | — | — |
| 1993-03-03 | $7.05 | $7.20 | 23,750 | — | — |
| 1993-03-02 | $7.00 | $7.14 | 79,750 | — | — |
| 1993-03-01 | $7.40 | $7.55 | 222,750 | — | — |
| 1993-02-26 | $7.80 | $7.96 | 240,250 | — | — |
| 1993-02-25 | $6.45 | $6.58 | 80,750 | — | — |
| 1993-02-24 | $6.30 | $6.43 | 132,250 | — | — |
| 1993-02-23 | $6.40 | $6.53 | 213,250 | — | — |
| 1993-02-22 | $7.50 | $7.65 | 69,000 | — | — |
| 1993-02-19 | $7.60 | $7.76 | 20,250 | — | — |
| 1993-02-18 | $7.55 | $7.71 | 18,750 | — | — |
| 1993-02-17 | $7.70 | $7.86 | 46,500 | — | — |
| 1993-02-16 | $7.40 | $7.55 | 1,299,250 | — | — |
| 1993-02-12 | $7.70 | $7.86 | 786,500 | — | — |
| 1993-02-11 | $8.80 | $8.98 | 1,701,750 | — | — |
| 1993-02-10 | $9.90 | $10.10 | 530,500 | — | — |
| 1993-02-09 | $9.60 | $9.80 | 54,000 | — | — |
| 1993-02-08 | $10.10 | $10.31 | 20,750 | — | — |
| 1993-02-05 | $10.00 | $10.21 | 353,750 | — | — |
| 1993-02-04 | $10.10 | $10.31 | 179,750 | — | — |
| 1993-02-03 | $10.00 | $10.21 | 57,500 | — | — |
| 1993-02-02 | $9.60 | $9.80 | 75,000 | — | — |
| 1993-02-01 | $9.60 | $9.80 | 56,250 | — | — |
| 1993-01-29 | $9.10 | $9.29 | 301,250 | — | — |
| 1993-01-28 | $9.10 | $9.29 | 45,750 | — | — |
| 1993-01-27 | $9.40 | $9.59 | 35,250 | — | — |
| 1993-01-26 | $9.40 | $9.59 | 20,750 | — | — |
| 1993-01-25 | $9.40 | $9.59 | 8,250 | — | — |
| 1993-01-22 | $9.20 | $9.39 | 14,000 | — | — |
| 1993-01-21 | $9.20 | $9.39 | 30,500 | — | — |
| 1993-01-20 | $9.20 | $9.39 | 37,500 | — | — |
| 1993-01-19 | $9.40 | $9.59 | 50,500 | — | — |
| 1993-01-18 | $9.30 | $9.49 | 106,750 | — | — |
| 1993-01-15 | $9.00 | $9.19 | 24,000 | — | — |
| 1993-01-14 | $9.10 | $9.29 | 40,250 | — | — |
| 1993-01-13 | $9.30 | $9.49 | 112,250 | — | — |
| 1993-01-12 | $9.10 | $9.29 | 49,250 | — | — |
| 1993-01-11 | $9.20 | $9.39 | 57,750 | — | — |
| 1993-01-08 | $9.20 | $9.39 | 56,000 | — | — |
| 1993-01-07 | $9.30 | $9.49 | 58,250 | — | — |
| 1993-01-06 | $9.10 | $9.29 | 85,000 | — | — |
| 1993-01-05 | $9.20 | $9.39 | 82,500 | — | — |
| 1993-01-04 | $9.40 | $9.59 | 42,250 | — | — |