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
- 1983-12-06 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 | $4.25 | $4.25 | 42,200 | — | — |
| 1993-12-30 | $4.25 | $4.25 | 44,200 | — | — |
| 1993-12-29 | $4.25 | $4.25 | 31,800 | — | — |
| 1993-12-28 | $4.38 | $4.37 | 16,400 | — | — |
| 1993-12-27 | $4.50 | $4.50 | 24,200 | — | — |
| 1993-12-23 | $4.31 | $4.31 | 41,000 | — | — |
| 1993-12-22 | $4.25 | $4.25 | 39,800 | — | — |
| 1993-12-21 | $4.00 | $4.00 | 148,600 | — | — |
| 1993-12-20 | $4.00 | $4.00 | 108,400 | — | — |
| 1993-12-17 | $4.25 | $4.25 | 57,200 | — | — |
| 1993-12-16 | $4.00 | $4.00 | 99,400 | — | — |
| 1993-12-15 | $4.13 | $4.12 | 20,600 | — | — |
| 1993-12-14 | $4.25 | $4.25 | 103,000 | — | — |
| 1993-12-13 | $4.38 | $4.37 | 49,400 | — | — |
| 1993-12-10 | $4.38 | $4.37 | 40,400 | — | — |
| 1993-12-09 | $4.38 | $4.37 | 15,000 | — | — |
| 1993-12-08 | $4.50 | $4.50 | 17,400 | — | — |
| 1993-12-07 | $4.50 | $4.50 | 28,000 | — | — |
| 1993-12-06 | $4.63 | $4.62 | 24,400 | — | — |
| 1993-12-03 | $4.38 | $4.37 | 12,000 | — | — |
| 1993-12-02 | $4.63 | $4.62 | 8,000 | — | — |
| 1993-12-01 | $4.38 | $4.37 | 50,800 | — | — |
| 1993-11-30 | $4.38 | $4.37 | 27,000 | — | — |
| 1993-11-29 | $4.38 | $4.37 | 24,800 | — | — |
| 1993-11-26 | $4.50 | $4.50 | 8,600 | — | — |
| 1993-11-24 | $4.38 | $4.37 | 4,200 | — | — |
| 1993-11-23 | $4.50 | $4.50 | 4,400 | — | — |
| 1993-11-22 | $4.50 | $4.50 | 37,400 | — | — |
| 1993-11-19 | $4.50 | $4.50 | 40,400 | — | — |
| 1993-11-18 | $4.50 | $4.50 | 24,000 | — | — |
| 1993-11-17 | $4.44 | $4.44 | 54,400 | — | — |
| 1993-11-16 | $4.63 | $4.62 | 77,400 | — | — |
| 1993-11-15 | $4.50 | $4.50 | 93,200 | — | — |
| 1993-11-12 | $4.63 | $4.62 | 17,000 | — | — |
| 1993-11-11 | $4.63 | $4.62 | 43,400 | — | — |
| 1993-11-10 | $4.63 | $4.62 | 98,000 | — | — |
| 1993-11-09 | $4.50 | $4.50 | 47,200 | — | — |
| 1993-11-08 | $4.50 | $4.50 | 2,600 | — | — |
| 1993-11-05 | $4.50 | $4.50 | 16,000 | — | — |
| 1993-11-04 | $4.38 | $4.37 | 29,600 | — | — |
| 1993-11-03 | $4.38 | $4.37 | 42,600 | — | — |
| 1993-11-02 | $4.44 | $4.44 | 24,400 | — | — |
| 1993-11-01 | $4.44 | $4.44 | 62,400 | — | — |
| 1993-10-29 | $4.56 | $4.56 | 76,800 | — | — |
| 1993-10-28 | $4.38 | $4.37 | 9,600 | — | — |
| 1993-10-27 | $4.63 | $4.62 | 2,800 | — | — |
| 1993-10-26 | $4.63 | $4.62 | 15,000 | — | — |
| 1993-10-25 | $4.38 | $4.37 | 9,200 | — | — |
| 1993-10-22 | $4.44 | $4.44 | 8,400 | — | — |
| 1993-10-21 | $4.38 | $4.37 | 6,400 | — | — |
| 1993-10-20 | $4.44 | $4.44 | 54,800 | — | — |
| 1993-10-19 | $4.63 | $4.62 | 17,600 | — | — |
| 1993-10-18 | $4.63 | $4.62 | 18,800 | — | — |
| 1993-10-15 | $4.50 | $4.50 | 60,000 | — | — |
| 1993-10-14 | $4.75 | $4.75 | 17,800 | — | — |
| 1993-10-13 | $4.69 | $4.69 | 27,200 | — | — |
| 1993-10-12 | $4.75 | $4.75 | 23,200 | — | — |
| 1993-10-11 | $4.38 | $4.37 | 2,800 | — | — |
| 1993-10-08 | $4.50 | $4.50 | 57,200 | — | — |
| 1993-10-07 | $4.44 | $4.44 | 51,400 | — | — |
| 1993-10-06 | $4.50 | $4.50 | 90,000 | — | — |
| 1993-10-05 | $4.63 | $4.62 | 16,600 | — | — |
| 1993-10-04 | $4.69 | $4.69 | 26,600 | — | — |
| 1993-10-01 | $4.81 | $4.81 | 3,000 | — | — |
| 1993-09-30 | $4.63 | $4.62 | 43,800 | — | — |
| 1993-09-29 | $4.75 | $4.75 | 9,800 | — | — |
| 1993-09-28 | $5.00 | $5.00 | 31,800 | — | — |
| 1993-09-27 | $5.00 | $5.00 | 10,600 | — | — |
| 1993-09-24 | $4.63 | $4.62 | 11,600 | — | — |
| 1993-09-23 | $4.88 | $4.87 | 9,800 | — | — |
| 1993-09-22 | $4.88 | $4.87 | 5,600 | — | — |
| 1993-09-21 | $4.63 | $4.62 | 34,200 | — | — |
| 1993-09-20 | $4.88 | $4.87 | 21,400 | — | — |
| 1993-09-17 | $4.88 | $4.87 | 4,400 | — | — |
| 1993-09-16 | $5.00 | $5.00 | 13,600 | — | — |
| 1993-09-15 | $5.00 | $5.00 | 22,400 | — | — |
| 1993-09-14 | $4.75 | $4.75 | 38,800 | — | — |
| 1993-09-13 | $5.00 | $5.00 | 26,000 | — | — |
| 1993-09-10 | $4.63 | $4.62 | 7,400 | — | — |
| 1993-09-09 | $4.63 | $4.62 | 75,000 | — | — |
| 1993-09-08 | $4.88 | $4.87 | 55,200 | — | — |
| 1993-09-07 | $4.75 | $4.75 | 15,600 | — | — |
| 1993-09-03 | $4.81 | $4.81 | 23,400 | — | — |
| 1993-09-02 | $4.81 | $4.81 | 32,600 | — | — |
| 1993-09-01 | $4.88 | $4.87 | 19,400 | — | — |
| 1993-08-31 | $4.88 | $4.87 | 38,600 | — | — |
| 1993-08-30 | $5.00 | $5.00 | 64,600 | — | — |
| 1993-08-27 | $5.25 | $5.25 | 8,400 | — | — |
| 1993-08-26 | $5.13 | $5.12 | 205,200 | — | — |
| 1993-08-25 | $5.38 | $5.37 | 234,400 | — | — |
| 1993-08-24 | $5.38 | $5.37 | 285,800 | — | — |
| 1993-08-23 | $5.13 | $5.12 | 262,600 | — | — |
| 1993-08-20 | $4.88 | $4.87 | 153,800 | — | — |
| 1993-08-19 | $4.38 | $4.37 | 38,000 | — | — |
| 1993-08-18 | $4.25 | $4.25 | 87,600 | — | — |
| 1993-08-17 | $4.06 | $4.06 | 40,400 | — | — |
| 1993-08-16 | $4.13 | $4.12 | 40,200 | — | — |
| 1993-08-13 | $4.13 | $4.12 | 75,400 | — | — |
| 1993-08-12 | $4.13 | $4.12 | 101,000 | — | — |
| 1993-08-11 | $4.19 | $4.19 | 231,800 | — | — |
| 1993-08-10 | $4.06 | $4.06 | 172,000 | — | — |
| 1993-08-09 | $4.19 | $4.19 | 101,800 | — | — |
| 1993-08-06 | $4.25 | $4.25 | 124,600 | — | — |
| 1993-08-05 | $4.50 | $4.50 | 86,400 | — | — |
| 1993-08-04 | $4.38 | $4.37 | 7,400 | — | — |
| 1993-08-03 | $4.75 | $4.75 | 39,400 | — | — |
| 1993-08-02 | $4.75 | $4.75 | 78,600 | — | — |
| 1993-07-30 | $4.63 | $4.62 | 48,600 | — | — |
| 1993-07-29 | $4.75 | $4.75 | 121,200 | — | — |
| 1993-07-28 | $4.75 | $4.75 | 118,200 | — | — |
| 1993-07-27 | $4.50 | $4.50 | 49,600 | — | — |
| 1993-07-26 | $4.56 | $4.56 | 66,400 | — | — |
| 1993-07-23 | $4.69 | $4.69 | 34,800 | — | — |
| 1993-07-22 | $4.69 | $4.69 | 35,400 | — | — |
| 1993-07-21 | $4.81 | $4.81 | 39,600 | — | — |
| 1993-07-20 | $4.75 | $4.75 | 30,800 | — | — |
| 1993-07-19 | $4.88 | $4.87 | 8,200 | — | — |
| 1993-07-16 | $4.69 | $4.69 | 32,200 | — | — |
| 1993-07-15 | $4.88 | $4.87 | 24,000 | — | — |
| 1993-07-14 | $4.81 | $4.81 | 93,800 | — | — |
| 1993-07-13 | $4.88 | $4.87 | 83,800 | — | — |
| 1993-07-12 | $5.00 | $5.00 | 40,000 | — | — |
| 1993-07-09 | $4.88 | $4.87 | 86,600 | — | — |
| 1993-07-08 | $4.63 | $4.62 | 139,200 | — | — |
| 1993-07-07 | $5.00 | $5.00 | 160,000 | — | — |
| 1993-07-06 | $5.00 | $5.00 | 145,200 | — | — |
| 1993-07-02 | $4.63 | $4.62 | 56,400 | — | — |
| 1993-07-01 | $4.38 | $4.37 | 84,400 | — | — |
| 1993-06-30 | $4.56 | $4.56 | 159,200 | — | — |
| 1993-06-29 | $4.63 | $4.62 | 131,400 | — | — |
| 1993-06-28 | $4.88 | $4.87 | 391,600 | — | — |
| 1993-06-25 | $4.88 | $4.87 | 778,200 | — | — |
| 1993-06-24 | $6.63 | $6.62 | 54,800 | — | — |
| 1993-06-23 | $6.75 | $6.75 | 127,000 | — | — |
| 1993-06-22 | $6.63 | $6.62 | 265,200 | — | — |
| 1993-06-21 | $6.38 | $6.37 | 73,800 | — | — |
| 1993-06-18 | $6.25 | $6.25 | 52,600 | — | — |
| 1993-06-17 | $6.13 | $6.12 | 25,200 | — | — |
| 1993-06-16 | $5.63 | $5.62 | 47,600 | — | — |
| 1993-06-15 | $5.88 | $5.87 | 96,000 | — | — |
| 1993-06-14 | $5.88 | $5.87 | 101,200 | — | — |
| 1993-06-11 | $6.13 | $6.12 | 22,600 | — | — |
| 1993-06-10 | $6.13 | $6.12 | 113,200 | — | — |
| 1993-06-09 | $6.06 | $6.06 | 147,400 | — | — |
| 1993-06-08 | $6.25 | $6.25 | 53,000 | — | — |
| 1993-06-07 | $6.00 | $6.00 | 108,800 | — | — |
| 1993-06-04 | $5.75 | $5.75 | 598,000 | — | — |
| 1993-06-03 | $5.63 | $5.62 | 229,000 | — | — |
| 1993-06-02 | $6.00 | $6.00 | 161,000 | — | — |
| 1993-06-01 | $6.00 | $6.00 | 350,200 | — | — |
| 1993-05-28 | $6.25 | $6.25 | 24,800 | — | — |
| 1993-05-27 | $6.25 | $6.25 | 85,400 | — | — |
| 1993-05-26 | $6.38 | $6.37 | 121,400 | — | — |
| 1993-05-25 | $6.56 | $6.56 | 256,200 | — | — |
| 1993-05-24 | $7.00 | $7.00 | 7,600 | — | — |
| 1993-05-21 | $6.88 | $6.87 | 40,600 | — | — |
| 1993-05-20 | $6.88 | $6.87 | 54,200 | — | — |
| 1993-05-19 | $6.88 | $6.87 | 48,800 | — | — |
| 1993-05-18 | $6.75 | $6.75 | 59,000 | — | — |
| 1993-05-17 | $6.88 | $6.87 | 26,400 | — | — |
| 1993-05-14 | $6.94 | $6.94 | 42,800 | — | — |
| 1993-05-13 | $6.75 | $6.75 | 92,200 | — | — |
| 1993-05-12 | $6.88 | $6.87 | 12,800 | — | — |
| 1993-05-11 | $7.00 | $7.00 | 67,000 | — | — |
| 1993-05-10 | $7.25 | $7.25 | 45,000 | — | — |
| 1993-05-07 | $7.25 | $7.25 | 55,000 | — | — |
| 1993-05-06 | $7.25 | $7.25 | 155,200 | — | — |
| 1993-05-05 | $7.63 | $7.62 | 126,800 | — | — |
| 1993-05-04 | $7.63 | $7.62 | 93,800 | — | — |
| 1993-05-03 | $7.63 | $7.62 | 95,600 | — | — |
| 1993-04-30 | $7.19 | $7.19 | 58,600 | — | — |
| 1993-04-29 | $7.13 | $7.12 | 172,800 | — | — |
| 1993-04-28 | $7.13 | $7.12 | 502,800 | — | — |
| 1993-04-27 | $8.13 | $8.12 | 67,600 | — | — |
| 1993-04-26 | $8.00 | $8.00 | 91,400 | — | — |
| 1993-04-23 | $7.63 | $7.62 | 27,000 | — | — |
| 1993-04-22 | $7.75 | $7.75 | 10,400 | — | — |
| 1993-04-21 | $7.50 | $7.50 | 11,200 | — | — |
| 1993-04-20 | $7.50 | $7.50 | 144,000 | — | — |
| 1993-04-19 | $8.38 | $8.37 | 83,800 | — | — |
| 1993-04-16 | $8.13 | $8.12 | 11,800 | — | — |
| 1993-04-15 | $8.50 | $8.50 | 38,200 | — | — |
| 1993-04-14 | $8.38 | $8.37 | 127,600 | — | — |
| 1993-04-13 | $8.00 | $8.00 | 80,800 | — | — |
| 1993-04-12 | $7.88 | $7.87 | 32,800 | — | — |
| 1993-04-08 | $7.50 | $7.50 | 56,600 | — | — |
| 1993-04-07 | $7.25 | $7.25 | 130,000 | — | — |
| 1993-04-06 | $7.50 | $7.50 | 31,200 | — | — |
| 1993-04-05 | $7.63 | $7.62 | 24,600 | — | — |
| 1993-04-02 | $7.38 | $7.37 | 48,800 | — | — |
| 1993-04-01 | $8.00 | $8.00 | 43,000 | — | — |
| 1993-03-31 | $7.38 | $7.37 | 166,400 | — | — |
| 1993-03-30 | $7.69 | $7.69 | 49,000 | — | — |
| 1993-03-29 | $7.75 | $7.75 | 27,000 | — | — |
| 1993-03-26 | $7.94 | $7.94 | 114,000 | — | — |
| 1993-03-25 | $7.50 | $7.50 | 17,800 | — | — |
| 1993-03-24 | $7.50 | $7.50 | 103,000 | — | — |
| 1993-03-23 | $7.63 | $7.62 | 82,600 | — | — |
| 1993-03-22 | $7.63 | $7.62 | 114,200 | — | — |
| 1993-03-19 | $7.81 | $7.81 | 197,600 | — | — |
| 1993-03-18 | $8.50 | $8.50 | 66,000 | — | — |
| 1993-03-17 | $8.69 | $8.69 | 182,600 | — | — |
| 1993-03-16 | $8.63 | $8.62 | 203,400 | — | — |
| 1993-03-15 | $8.50 | $8.50 | 217,400 | — | — |
| 1993-03-12 | $8.50 | $8.50 | 206,200 | — | — |
| 1993-03-11 | $8.38 | $8.37 | 286,800 | — | — |
| 1993-03-10 | $8.00 | $8.00 | 179,000 | — | — |
| 1993-03-09 | $8.00 | $8.00 | 289,400 | — | — |
| 1993-03-08 | $7.88 | $7.87 | 228,600 | — | — |
| 1993-03-05 | $7.25 | $7.25 | 109,600 | — | — |
| 1993-03-04 | $7.81 | $7.81 | 222,200 | — | — |
| 1993-03-03 | $7.38 | $7.37 | 326,800 | — | — |
| 1993-03-02 | $6.50 | $6.50 | 17,400 | — | — |
| 1993-03-01 | $6.63 | $6.62 | 44,400 | — | — |
| 1993-02-26 | $6.50 | $6.50 | 90,000 | — | — |
| 1993-02-25 | $6.50 | $6.50 | 55,400 | — | — |
| 1993-02-24 | $6.63 | $6.62 | 55,000 | — | — |
| 1993-02-23 | $6.50 | $6.50 | 74,000 | — | — |
| 1993-02-22 | $6.38 | $6.37 | 26,200 | — | — |
| 1993-02-19 | $6.50 | $6.50 | 115,000 | — | — |
| 1993-02-18 | $6.31 | $6.31 | 57,200 | — | — |
| 1993-02-17 | $6.38 | $6.37 | 75,600 | — | — |
| 1993-02-16 | $6.38 | $6.37 | 83,200 | — | — |
| 1993-02-12 | $6.75 | $6.75 | 20,800 | — | — |
| 1993-02-11 | $6.50 | $6.50 | 78,800 | — | — |
| 1993-02-10 | $6.88 | $6.87 | 109,600 | — | — |
| 1993-02-09 | $6.38 | $6.37 | 154,600 | — | — |
| 1993-02-08 | $6.75 | $6.75 | 127,200 | — | — |
| 1993-02-05 | $7.00 | $7.00 | 48,200 | — | — |
| 1993-02-04 | $7.00 | $7.00 | 450,800 | — | — |
| 1993-02-03 | $6.63 | $6.62 | 132,000 | — | — |
| 1993-02-02 | $7.06 | $7.06 | 103,600 | — | — |
| 1993-02-01 | $7.50 | $7.50 | 52,600 | — | — |
| 1993-01-29 | $7.38 | $7.37 | 44,600 | — | — |
| 1993-01-28 | $7.38 | $7.37 | 127,400 | — | — |
| 1993-01-27 | $7.50 | $7.50 | 754,000 | — | — |
| 1993-01-26 | $6.50 | $6.50 | 479,400 | — | — |
| 1993-01-25 | $6.94 | $6.94 | 99,600 | — | — |
| 1993-01-22 | $7.19 | $7.19 | 140,000 | — | — |
| 1993-01-21 | $7.25 | $7.25 | 74,800 | — | — |
| 1993-01-20 | $7.50 | $7.50 | 85,800 | — | — |
| 1993-01-19 | $7.75 | $7.75 | 14,600 | — | — |
| 1993-01-18 | $7.75 | $7.75 | 49,600 | — | — |
| 1993-01-15 | $7.50 | $7.50 | 68,600 | — | — |
| 1993-01-14 | $7.38 | $7.37 | 143,400 | — | — |
| 1993-01-13 | $7.63 | $7.62 | 125,600 | — | — |
| 1993-01-12 | $7.63 | $7.62 | 219,200 | — | — |
| 1993-01-11 | $7.63 | $7.62 | 392,400 | — | — |
| 1993-01-08 | $7.44 | $7.44 | 613,000 | — | — |
| 1993-01-07 | $8.13 | $8.12 | 477,000 | — | — |
| 1993-01-06 | $8.50 | $8.50 | 46,000 | — | — |
| 1993-01-05 | $8.63 | $8.62 | 38,800 | — | — |
| 1993-01-04 | $9.00 | $9.00 | 81,800 | — | — |