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
- 1993-04-23 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 | $5.19 | $5.21 | 9,200 | — | — |
| 1993-12-30 | $5.16 | $5.18 | 9,200 | — | — |
| 1993-12-29 | $5.16 | $5.18 | 2,000 | — | — |
| 1993-12-28 | $5.13 | $5.15 | 2,000 | — | — |
| 1993-12-27 | $5.19 | $5.21 | 1,200 | — | — |
| 1993-12-23 | $5.19 | $5.21 | 68,400 | — | — |
| 1993-12-22 | $5.09 | $5.12 | 39,600 | — | — |
| 1993-12-21 | $5.19 | $5.21 | 70,400 | — | — |
| 1993-12-20 | $5.09 | $5.12 | 33,200 | — | — |
| 1993-12-17 | $5.03 | $5.06 | 26,800 | — | — |
| 1993-12-16 | $5.03 | $5.06 | 248,800 | — | — |
| 1993-12-15 | $5.19 | $5.21 | 21,600 | — | — |
| 1993-12-14 | $5.25 | $5.28 | 262,400 | — | — |
| 1993-12-13 | $5.28 | $5.31 | 0 | — | — |
| 1993-12-10 | $5.28 | $5.31 | 3,200 | — | — |
| 1993-12-09 | $5.25 | $5.28 | 7,600 | — | — |
| 1993-12-08 | $5.22 | $5.25 | 141,200 | — | — |
| 1993-12-07 | $5.25 | $5.28 | 10,800 | — | — |
| 1993-12-06 | $5.25 | $5.28 | 20,000 | — | — |
| 1993-12-03 | $5.25 | $5.28 | 16,800 | — | — |
| 1993-12-02 | $5.34 | $5.37 | 2,000 | — | — |
| 1993-12-01 | $5.41 | $5.43 | 12,800 | — | — |
| 1993-11-30 | $5.38 | $5.40 | 3,600 | — | — |
| 1993-11-29 | $5.38 | $5.40 | 10,400 | — | — |
| 1993-11-26 | $5.31 | $5.34 | 4,000 | — | — |
| 1993-11-24 | $5.28 | $5.31 | 45,600 | — | — |
| 1993-11-23 | $5.31 | $5.34 | 5,600 | — | — |
| 1993-11-22 | $5.22 | $5.25 | 62,000 | — | — |
| 1993-11-19 | $5.38 | $5.40 | 23,200 | — | — |
| 1993-11-18 | $5.34 | $5.37 | 4,000 | — | — |
| 1993-11-17 | $5.44 | $5.47 | 123,600 | — | — |
| 1993-11-16 | $5.34 | $5.37 | 21,200 | — | — |
| 1993-11-15 | $5.31 | $5.34 | 11,200 | — | — |
| 1993-11-12 | $5.31 | $5.34 | 96,000 | — | — |
| 1993-11-11 | $5.22 | $5.25 | 163,200 | — | — |
| 1993-11-10 | $5.13 | $5.15 | 24,800 | — | — |
| 1993-11-09 | $5.09 | $5.12 | 6,800 | — | — |
| 1993-11-08 | $5.00 | $5.03 | 48,400 | — | — |
| 1993-11-05 | $5.00 | $5.03 | 18,400 | — | — |
| 1993-11-04 | $5.06 | $5.09 | 22,400 | — | — |
| 1993-11-03 | $5.19 | $5.21 | 56,800 | — | — |
| 1993-11-02 | $5.25 | $5.26 | 14,800 | — | — |
| 1993-11-01 | $5.31 | $5.33 | 49,600 | — | — |
| 1993-10-29 | $5.28 | $5.30 | 64,800 | — | — |
| 1993-10-28 | $5.34 | $5.36 | 12,000 | — | — |
| 1993-10-27 | $5.38 | $5.39 | 27,200 | — | — |
| 1993-10-26 | $5.47 | $5.48 | 67,600 | — | — |
| 1993-10-25 | $5.38 | $5.39 | 30,400 | — | — |
| 1993-10-22 | $5.34 | $5.36 | 9,200 | — | — |
| 1993-10-21 | $5.34 | $5.36 | 3,600 | — | — |
| 1993-10-20 | $5.38 | $5.39 | 130,800 | — | — |
| 1993-10-19 | $5.44 | $5.45 | 19,200 | — | — |
| 1993-10-18 | $5.38 | $5.39 | 8,400 | — | — |
| 1993-10-15 | $5.41 | $5.42 | 24,800 | — | — |
| 1993-10-14 | $5.38 | $5.39 | 68,000 | — | — |
| 1993-10-13 | $5.41 | $5.42 | 6,800 | — | — |
| 1993-10-12 | $5.31 | $5.33 | 25,600 | — | — |
| 1993-10-11 | $5.31 | $5.33 | 13,600 | — | — |
| 1993-10-08 | $5.38 | $5.39 | 18,000 | — | — |
| 1993-10-07 | $5.31 | $5.33 | 179,600 | — | — |
| 1993-10-06 | $5.31 | $5.33 | 76,000 | — | — |
| 1993-10-05 | $5.31 | $5.33 | 18,800 | — | — |
| 1993-10-04 | $5.28 | $5.30 | 54,000 | — | — |
| 1993-10-01 | $5.25 | $5.26 | 453,200 | — | — |
| 1993-09-30 | $5.25 | $5.26 | 7,600 | — | — |
| 1993-09-29 | $5.22 | $5.23 | 22,000 | — | — |
| 1993-09-28 | $5.06 | $5.08 | 58,000 | — | — |
| 1993-09-27 | $5.09 | $5.11 | 42,400 | — | — |
| 1993-09-24 | $4.88 | $4.89 | 29,600 | — | — |
| 1993-09-23 | $4.75 | $4.76 | 95,600 | — | — |
| 1993-09-22 | $4.72 | $4.73 | 45,600 | — | — |
| 1993-09-21 | $4.63 | $4.64 | 133,600 | — | — |
| 1993-09-20 | $4.59 | $4.61 | 40,400 | — | — |
| 1993-09-17 | $4.69 | $4.70 | 143,200 | — | — |
| 1993-09-16 | $4.81 | $4.83 | 96,400 | — | — |
| 1993-09-15 | $4.81 | $4.83 | 43,200 | — | — |
| 1993-09-14 | $4.81 | $4.83 | 48,000 | — | — |
| 1993-09-13 | $4.81 | $4.83 | 13,600 | — | — |
| 1993-09-10 | $4.78 | $4.79 | 11,600 | — | — |
| 1993-09-09 | $4.78 | $4.79 | 112,400 | — | — |
| 1993-09-08 | $4.75 | $4.76 | 6,800 | — | — |
| 1993-09-07 | $4.78 | $4.79 | 17,200 | — | — |
| 1993-09-03 | $4.75 | $4.76 | 32,800 | — | — |
| 1993-09-02 | $4.69 | $4.70 | 55,600 | — | — |
| 1993-09-01 | $4.69 | $4.70 | 52,800 | — | — |
| 1993-08-31 | $4.78 | $4.79 | 8,800 | — | — |
| 1993-08-30 | $4.72 | $4.73 | 12,400 | — | — |
| 1993-08-27 | $4.75 | $4.76 | 8,000 | — | — |
| 1993-08-26 | $4.69 | $4.70 | 5,200 | — | — |
| 1993-08-25 | $4.66 | $4.67 | 38,400 | — | — |
| 1993-08-24 | $4.72 | $4.73 | 24,800 | — | — |
| 1993-08-23 | $4.78 | $4.79 | 6,400 | — | — |
| 1993-08-20 | $4.72 | $4.73 | 23,600 | — | — |
| 1993-08-19 | $4.69 | $4.70 | 18,000 | — | — |
| 1993-08-18 | $4.78 | $4.79 | 13,600 | — | — |
| 1993-08-17 | $4.75 | $4.76 | 16,800 | — | — |
| 1993-08-16 | $4.75 | $4.76 | 12,800 | — | — |
| 1993-08-13 | $4.75 | $4.76 | 5,600 | — | — |
| 1993-08-12 | $4.69 | $4.70 | 26,400 | — | — |
| 1993-08-11 | $4.66 | $4.67 | 0 | — | — |
| 1993-08-10 | $4.66 | $4.67 | 8,400 | — | — |
| 1993-08-09 | $4.63 | $4.64 | 14,000 | — | — |
| 1993-08-06 | $4.63 | $4.64 | 48,000 | — | — |
| 1993-08-05 | $4.66 | $4.67 | 4,800 | — | — |
| 1993-08-04 | $4.66 | $4.67 | 0 | — | — |
| 1993-08-03 | $4.66 | $4.67 | 5,200 | — | — |
| 1993-08-02 | $4.69 | $4.69 | 9,200 | — | — |
| 1993-07-30 | $4.66 | $4.66 | 8,000 | — | — |
| 1993-07-29 | $4.63 | $4.63 | 1,600 | — | — |
| 1993-07-28 | $4.56 | $4.56 | 12,800 | — | — |
| 1993-07-27 | $4.63 | $4.63 | 13,600 | — | — |
| 1993-07-26 | $4.69 | $4.69 | 24,400 | — | — |
| 1993-07-23 | $4.63 | $4.63 | 19,600 | — | — |
| 1993-07-22 | $4.56 | $4.56 | 14,800 | — | — |
| 1993-07-21 | $4.56 | $4.56 | 120,400 | — | — |
| 1993-07-20 | $4.56 | $4.56 | 214,400 | — | — |
| 1993-07-19 | $4.56 | $4.56 | 8,000 | — | — |
| 1993-07-16 | $4.56 | $4.56 | 34,400 | — | — |
| 1993-07-15 | $4.53 | $4.53 | 96,000 | — | — |
| 1993-07-14 | $4.53 | $4.53 | 540,800 | — | — |
| 1993-07-13 | $4.47 | $4.47 | 36,800 | — | — |
| 1993-07-12 | $4.66 | $4.66 | 8,800 | — | — |
| 1993-07-09 | $4.66 | $4.66 | 8,800 | — | — |
| 1993-07-08 | $4.72 | $4.72 | 14,800 | — | — |
| 1993-07-07 | $4.72 | $4.72 | 23,200 | — | — |
| 1993-07-06 | $4.69 | $4.69 | 108,800 | — | — |
| 1993-07-02 | $4.69 | $4.69 | 16,000 | — | — |
| 1993-07-01 | $4.63 | $4.63 | 9,600 | — | — |
| 1993-06-30 | $4.59 | $4.59 | 31,600 | — | — |
| 1993-06-29 | $4.53 | $4.53 | 56,400 | — | — |
| 1993-06-28 | $4.56 | $4.56 | 16,800 | — | — |
| 1993-06-25 | $4.53 | $4.53 | 66,000 | — | — |
| 1993-06-24 | $4.56 | $4.56 | 29,200 | — | — |
| 1993-06-23 | $4.59 | $4.59 | 557,600 | — | — |
| 1993-06-22 | $4.59 | $4.59 | 11,200 | — | — |
| 1993-06-21 | $4.59 | $4.59 | 26,800 | — | — |
| 1993-06-18 | $4.50 | $4.50 | 29,600 | — | — |
| 1993-06-17 | $4.50 | $4.50 | 4,400 | — | — |
| 1993-06-16 | $4.50 | $4.50 | 84,800 | — | — |
| 1993-06-15 | $4.47 | $4.47 | 113,600 | — | — |
| 1993-06-14 | $4.47 | $4.47 | 26,800 | — | — |
| 1993-06-11 | $4.44 | $4.44 | 2,400 | — | — |
| 1993-06-10 | $4.44 | $4.44 | 18,400 | — | — |
| 1993-06-09 | $4.47 | $4.47 | 46,400 | — | — |
| 1993-06-08 | $4.47 | $4.47 | 94,400 | — | — |
| 1993-06-07 | $4.41 | $4.41 | 2,400 | — | — |
| 1993-06-04 | $4.47 | $4.47 | 6,800 | — | — |
| 1993-06-03 | $4.41 | $4.41 | 15,600 | — | — |
| 1993-06-02 | $4.44 | $4.44 | 33,200 | — | — |
| 1993-06-01 | $4.44 | $4.44 | 12,400 | — | — |
| 1993-05-28 | $4.31 | $4.31 | 88,000 | — | — |
| 1993-05-27 | $4.25 | $4.25 | 20,000 | — | — |
| 1993-05-26 | $4.25 | $4.25 | 49,600 | — | — |
| 1993-05-25 | $4.28 | $4.28 | 78,400 | — | — |
| 1993-05-24 | $4.41 | $4.41 | 39,600 | — | — |
| 1993-05-21 | $4.53 | $4.53 | 19,600 | — | — |
| 1993-05-20 | $4.59 | $4.59 | 21,600 | — | — |
| 1993-05-19 | $4.50 | $4.50 | 17,600 | — | — |
| 1993-05-18 | $4.34 | $4.34 | 50,400 | — | — |
| 1993-05-17 | $4.47 | $4.47 | 26,800 | — | — |
| 1993-05-14 | $4.63 | $4.63 | 38,400 | — | — |
| 1993-05-13 | $4.47 | $4.47 | 83,600 | — | — |
| 1993-05-12 | $4.16 | $4.16 | 67,200 | — | — |
| 1993-05-11 | $4.13 | $4.12 | 29,600 | — | — |
| 1993-05-10 | $4.22 | $4.22 | 14,400 | — | — |
| 1993-05-07 | $4.28 | $4.28 | 16,800 | — | — |
| 1993-05-06 | $4.28 | $4.28 | 25,600 | — | — |
| 1993-05-05 | $4.19 | $4.19 | 12,400 | — | — |
| 1993-05-04 | $4.19 | $4.19 | 19,200 | — | — |
| 1993-05-03 | $4.38 | $4.38 | 12,800 | — | — |
| 1993-04-30 | $4.50 | $4.50 | 35,200 | — | — |
| 1993-04-29 | $4.69 | $4.69 | 15,200 | — | — |
| 1993-04-28 | $4.75 | $4.75 | 17,600 | — | — |
| 1993-04-27 | $4.69 | $4.69 | 7,200 | — | — |
| 1993-04-26 | $4.78 | $4.78 | 25,200 | — | — |
| 1993-04-23 | $4.88 | $4.88 | 64,400 | — | — |