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
- 1983-09-23 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 | $5.10 | $5.56 | 858,600 | — | — |
| 1993-12-30 | $4.99 | $5.44 | 689,400 | — | — |
| 1993-12-29 | $5.06 | $5.51 | 966,600 | — | — |
| 1993-12-28 | $5.04 | $5.50 | 667,800 | — | — |
| 1993-12-27 | $4.97 | $5.42 | 337,500 | — | — |
| 1993-12-23 | $4.97 | $5.41 | 415,800 | — | — |
| 1993-12-22 | $4.85 | $5.28 | 669,600 | — | — |
| 1993-12-21 | $4.92 | $5.35 | 2,018,700 | — | — |
| 1993-12-20 | $5.03 | $5.47 | 1,767,600 | — | — |
| 1993-12-17 | $5.04 | $5.49 | 1,106,100 | — | — |
| 1993-12-16 | $5.03 | $5.47 | 1,431,900 | — | — |
| 1993-12-15 | $4.86 | $5.29 | 462,600 | — | — |
| 1993-12-14 | $4.88 | $5.31 | 487,800 | — | — |
| 1993-12-13 | $4.92 | $5.35 | 788,400 | — | — |
| 1993-12-10 | $4.94 | $5.38 | 410,400 | — | — |
| 1993-12-09 | $4.94 | $5.38 | 624,600 | — | — |
| 1993-12-08 | $5.00 | $5.44 | 498,600 | — | — |
| 1993-12-07 | $5.01 | $5.46 | 548,100 | — | — |
| 1993-12-06 | $5.14 | $5.59 | 1,541,700 | — | — |
| 1993-12-03 | $5.00 | $5.44 | 802,800 | — | — |
| 1993-12-02 | $4.96 | $5.40 | 882,000 | — | — |
| 1993-12-01 | $5.00 | $5.44 | 1,063,800 | — | — |
| 1993-11-30 | $4.93 | $5.37 | 607,500 | — | — |
| 1993-11-29 | $4.99 | $5.43 | 792,000 | — | — |
| 1993-11-26 | $4.96 | $5.40 | 421,200 | — | — |
| 1993-11-24 | $4.89 | $5.32 | 782,100 | — | — |
| 1993-11-23 | $4.76 | $5.19 | 1,604,700 | — | — |
| 1993-11-22 | $4.61 | $5.02 | 1,024,200 | — | — |
| 1993-11-19 | $4.85 | $5.28 | 913,500 | — | — |
| 1993-11-18 | $4.96 | $5.40 | 711,000 | — | — |
| 1993-11-17 | $4.96 | $5.40 | 2,142,900 | — | — |
| 1993-11-16 | $5.11 | $5.56 | 1,100,700 | — | — |
| 1993-11-15 | $5.03 | $5.47 | 1,170,900 | — | — |
| 1993-11-12 | $5.04 | $5.49 | 507,600 | — | — |
| 1993-11-11 | $4.99 | $5.43 | 2,022,300 | — | — |
| 1993-11-10 | $4.94 | $5.38 | 872,100 | — | — |
| 1993-11-09 | $5.07 | $5.52 | 729,900 | — | — |
| 1993-11-08 | $5.04 | $5.49 | 691,200 | — | — |
| 1993-11-05 | $5.03 | $5.47 | 1,026,000 | — | — |
| 1993-11-04 | $4.93 | $5.37 | 872,100 | — | — |
| 1993-11-03 | $5.00 | $5.44 | 1,125,900 | — | — |
| 1993-11-02 | $5.22 | $5.68 | 738,000 | — | — |
| 1993-11-01 | $5.31 | $5.78 | 879,300 | — | — |
| 1993-10-29 | $5.32 | $5.79 | 1,229,400 | — | — |
| 1993-10-28 | $5.31 | $5.78 | 1,487,700 | — | — |
| 1993-10-27 | $5.13 | $5.58 | 956,700 | — | — |
| 1993-10-26 | $4.99 | $5.43 | 998,100 | — | — |
| 1993-10-25 | $5.00 | $5.44 | 825,300 | — | — |
| 1993-10-22 | $5.07 | $5.52 | 1,422,900 | — | — |
| 1993-10-21 | $5.00 | $5.44 | 1,298,700 | — | — |
| 1993-10-20 | $5.21 | $5.67 | 675,900 | — | — |
| 1993-10-19 | $5.31 | $5.78 | 562,500 | — | — |
| 1993-10-18 | $5.44 | $5.93 | 655,200 | — | — |
| 1993-10-15 | $5.56 | $6.05 | 945,900 | — | — |
| 1993-10-14 | $5.65 | $6.15 | 847,800 | — | — |
| 1993-10-13 | $5.74 | $6.24 | 1,647,000 | — | — |
| 1993-10-12 | $5.60 | $6.09 | 822,600 | — | — |
| 1993-10-11 | $5.42 | $5.90 | 538,200 | — | — |
| 1993-10-08 | $5.36 | $5.84 | 996,300 | — | — |
| 1993-10-07 | $5.47 | $5.96 | 368,100 | — | — |
| 1993-10-06 | $5.51 | $6.00 | 1,388,700 | — | — |
| 1993-10-05 | $5.64 | $6.14 | 1,441,800 | — | — |
| 1993-10-04 | $5.53 | $6.02 | 2,099,700 | — | — |
| 1993-10-01 | $5.53 | $6.02 | 433,800 | — | — |
| 1993-09-30 | $5.47 | $5.96 | 976,500 | — | — |
| 1993-09-29 | $5.44 | $5.93 | 260,100 | — | — |
| 1993-09-28 | $5.46 | $5.94 | 630,000 | — | — |
| 1993-09-27 | $5.38 | $5.85 | 755,100 | — | — |
| 1993-09-24 | $5.35 | $5.82 | 578,700 | — | — |
| 1993-09-23 | $5.39 | $5.86 | 1,572,300 | — | — |
| 1993-09-22 | $5.28 | $5.74 | 1,071,000 | — | — |
| 1993-09-21 | $5.13 | $5.57 | 1,028,700 | — | — |
| 1993-09-20 | $5.13 | $5.57 | 1,140,300 | — | — |
| 1993-09-17 | $5.24 | $5.69 | 1,259,100 | — | — |
| 1993-09-16 | $5.15 | $5.60 | 720,000 | — | — |
| 1993-09-15 | $5.08 | $5.53 | 1,501,200 | — | — |
| 1993-09-14 | $5.15 | $5.60 | 547,200 | — | — |
| 1993-09-13 | $5.28 | $5.74 | 927,900 | — | — |
| 1993-09-10 | $5.17 | $5.62 | 1,903,500 | — | — |
| 1993-09-09 | $5.03 | $5.47 | 910,800 | — | — |
| 1993-09-08 | $4.81 | $5.22 | 837,900 | — | — |
| 1993-09-07 | $5.13 | $5.57 | 1,051,200 | — | — |
| 1993-09-03 | $5.21 | $5.66 | 823,500 | — | — |
| 1993-09-02 | $5.18 | $5.63 | 675,900 | — | — |
| 1993-09-01 | $5.15 | $5.60 | 677,700 | — | — |
| 1993-08-31 | $5.06 | $5.50 | 603,000 | — | — |
| 1993-08-30 | $4.99 | $5.42 | 178,200 | — | — |
| 1993-08-27 | $5.04 | $5.48 | 877,500 | — | — |
| 1993-08-26 | $5.15 | $5.60 | 677,700 | — | — |
| 1993-08-25 | $5.06 | $5.50 | 1,302,300 | — | — |
| 1993-08-24 | $4.99 | $5.42 | 919,800 | — | — |
| 1993-08-23 | $4.94 | $5.37 | 1,048,500 | — | — |
| 1993-08-20 | $4.88 | $5.30 | 804,600 | — | — |
| 1993-08-19 | $4.93 | $5.36 | 1,107,900 | — | — |
| 1993-08-18 | $4.85 | $5.27 | 1,417,500 | — | — |
| 1993-08-17 | $4.93 | $5.36 | 561,600 | — | — |
| 1993-08-16 | $5.01 | $5.45 | 368,100 | — | — |
| 1993-08-13 | $5.04 | $5.48 | 461,700 | — | — |
| 1993-08-12 | $4.99 | $5.42 | 1,057,500 | — | — |
| 1993-08-11 | $4.93 | $5.36 | 975,600 | — | — |
| 1993-08-10 | $5.00 | $5.44 | 1,924,200 | — | — |
| 1993-08-09 | $4.90 | $5.33 | 2,763,000 | — | — |
| 1993-08-06 | $4.83 | $5.25 | 766,800 | — | — |
| 1993-08-05 | $4.85 | $5.27 | 2,288,700 | — | — |
| 1993-08-04 | $4.82 | $5.24 | 2,817,900 | — | — |
| 1993-08-03 | $4.75 | $5.16 | 2,817,900 | — | — |
| 1993-08-02 | $4.75 | $5.16 | 1,987,200 | — | — |
| 1993-07-30 | $4.78 | $5.19 | 3,033,000 | — | — |
| 1993-07-29 | $4.50 | $4.89 | 2,412,000 | — | — |
| 1993-07-28 | $4.28 | $4.65 | 1,458,000 | — | — |
| 1993-07-27 | $4.15 | $4.51 | 335,700 | — | — |
| 1993-07-26 | $4.17 | $4.53 | 1,888,200 | — | — |
| 1993-07-23 | $4.19 | $4.56 | 3,136,500 | — | — |
| 1993-07-22 | $4.26 | $4.64 | 2,961,000 | — | — |
| 1993-07-21 | $4.31 | $4.68 | 2,282,400 | — | — |
| 1993-07-20 | $4.42 | $4.80 | 639,000 | — | — |
| 1993-07-19 | $4.35 | $4.73 | 787,500 | — | — |
| 1993-07-16 | $4.28 | $4.65 | 981,000 | — | — |
| 1993-07-15 | $4.40 | $4.79 | 783,000 | — | — |
| 1993-07-14 | $4.36 | $4.74 | 628,200 | — | — |
| 1993-07-13 | $4.36 | $4.74 | 242,100 | — | — |
| 1993-07-12 | $4.39 | $4.77 | 410,400 | — | — |
| 1993-07-09 | $4.31 | $4.68 | 240,300 | — | — |
| 1993-07-08 | $4.32 | $4.70 | 818,100 | — | — |
| 1993-07-07 | $4.32 | $4.70 | 270,000 | — | — |
| 1993-07-06 | $4.25 | $4.62 | 329,400 | — | — |
| 1993-07-02 | $4.29 | $4.67 | 294,300 | — | — |
| 1993-07-01 | $4.39 | $4.77 | 1,153,800 | — | — |
| 1993-06-30 | $4.36 | $4.74 | 875,700 | — | — |
| 1993-06-29 | $4.21 | $4.57 | 919,800 | — | — |
| 1993-06-28 | $4.25 | $4.62 | 758,700 | — | — |
| 1993-06-25 | $4.19 | $4.56 | 605,700 | — | — |
| 1993-06-24 | $4.15 | $4.51 | 386,100 | — | — |
| 1993-06-23 | $4.17 | $4.52 | 986,400 | — | — |
| 1993-06-22 | $4.31 | $4.67 | 1,583,100 | — | — |
| 1993-06-21 | $4.18 | $4.54 | 479,700 | — | — |
| 1993-06-18 | $4.13 | $4.48 | 541,800 | — | — |
| 1993-06-17 | $4.17 | $4.52 | 214,200 | — | — |
| 1993-06-16 | $4.24 | $4.60 | 664,200 | — | — |
| 1993-06-15 | $4.22 | $4.58 | 1,299,600 | — | — |
| 1993-06-14 | $4.25 | $4.61 | 437,400 | — | — |
| 1993-06-11 | $4.07 | $4.42 | 366,300 | — | — |
| 1993-06-10 | $4.13 | $4.48 | 332,100 | — | — |
| 1993-06-09 | $4.14 | $4.49 | 475,200 | — | — |
| 1993-06-08 | $4.04 | $4.39 | 503,100 | — | — |
| 1993-06-07 | $4.10 | $4.45 | 363,600 | — | — |
| 1993-06-04 | $4.24 | $4.60 | 515,700 | — | — |
| 1993-06-03 | $4.22 | $4.58 | 604,800 | — | — |
| 1993-06-02 | $4.33 | $4.70 | 1,226,700 | — | — |
| 1993-06-01 | $4.28 | $4.64 | 919,800 | — | — |
| 1993-05-28 | $4.24 | $4.60 | 617,400 | — | — |
| 1993-05-27 | $4.25 | $4.61 | 834,300 | — | — |
| 1993-05-26 | $4.19 | $4.55 | 514,800 | — | — |
| 1993-05-25 | $4.17 | $4.52 | 285,300 | — | — |
| 1993-05-24 | $4.13 | $4.48 | 800,100 | — | — |
| 1993-05-21 | $4.14 | $4.49 | 468,900 | — | — |
| 1993-05-20 | $4.17 | $4.52 | 1,119,600 | — | — |
| 1993-05-19 | $4.11 | $4.46 | 694,800 | — | — |
| 1993-05-18 | $3.92 | $4.25 | 432,900 | — | — |
| 1993-05-17 | $3.92 | $4.25 | 126,900 | — | — |
| 1993-05-14 | $3.97 | $4.31 | 666,900 | — | — |
| 1993-05-13 | $3.99 | $4.32 | 485,100 | — | — |
| 1993-05-12 | $4.00 | $4.34 | 1,146,600 | — | — |
| 1993-05-11 | $3.97 | $4.31 | 214,200 | — | — |
| 1993-05-10 | $3.99 | $4.32 | 392,400 | — | — |
| 1993-05-07 | $3.86 | $4.19 | 315,000 | — | — |
| 1993-05-06 | $3.89 | $4.22 | 340,200 | — | — |
| 1993-05-05 | $3.97 | $4.31 | 723,600 | — | — |
| 1993-05-04 | $3.85 | $4.17 | 631,800 | — | — |
| 1993-05-03 | $3.81 | $4.13 | 441,900 | — | — |
| 1993-04-30 | $3.86 | $4.19 | 1,530,900 | — | — |
| 1993-04-29 | $3.79 | $4.11 | 1,605,600 | — | — |
| 1993-04-28 | $3.69 | $4.01 | 1,026,000 | — | — |
| 1993-04-27 | $3.85 | $4.17 | 1,870,200 | — | — |
| 1993-04-26 | $3.57 | $3.87 | 1,199,700 | — | — |
| 1993-04-23 | $3.69 | $4.01 | 441,900 | — | — |
| 1993-04-22 | $3.65 | $3.96 | 691,200 | — | — |
| 1993-04-21 | $3.65 | $3.96 | 757,800 | — | — |
| 1993-04-20 | $3.64 | $3.95 | 1,102,500 | — | — |
| 1993-04-19 | $3.81 | $4.13 | 961,200 | — | — |
| 1993-04-16 | $3.83 | $4.16 | 1,313,100 | — | — |
| 1993-04-15 | $3.82 | $4.14 | 2,943,000 | — | — |
| 1993-04-14 | $4.01 | $4.36 | 557,100 | — | — |
| 1993-04-13 | $4.01 | $4.36 | 2,727,900 | — | — |
| 1993-04-12 | $4.03 | $4.37 | 532,800 | — | — |
| 1993-04-08 | $3.94 | $4.28 | 406,800 | — | — |
| 1993-04-07 | $4.08 | $4.43 | 504,900 | — | — |
| 1993-04-06 | $4.04 | $4.39 | 621,000 | — | — |
| 1993-04-05 | $4.07 | $4.42 | 807,300 | — | — |
| 1993-04-02 | $4.07 | $4.42 | 250,200 | — | — |
| 1993-04-01 | $4.19 | $4.55 | 161,100 | — | — |
| 1993-03-31 | $4.26 | $4.63 | 866,700 | — | — |
| 1993-03-30 | $4.13 | $4.48 | 273,600 | — | — |
| 1993-03-29 | $4.13 | $4.48 | 344,700 | — | — |
| 1993-03-26 | $4.11 | $4.46 | 306,900 | — | — |
| 1993-03-25 | $4.18 | $4.54 | 209,700 | — | — |
| 1993-03-24 | $4.18 | $4.53 | 569,700 | — | — |
| 1993-03-23 | $4.11 | $4.45 | 142,200 | — | — |
| 1993-03-22 | $4.11 | $4.45 | 620,100 | — | — |
| 1993-03-19 | $4.15 | $4.50 | 350,100 | — | — |
| 1993-03-18 | $4.17 | $4.51 | 577,800 | — | — |
| 1993-03-17 | $4.24 | $4.59 | 622,800 | — | — |
| 1993-03-16 | $4.36 | $4.72 | 270,000 | — | — |
| 1993-03-15 | $4.38 | $4.74 | 529,200 | — | — |
| 1993-03-12 | $4.25 | $4.60 | 788,400 | — | — |
| 1993-03-11 | $4.31 | $4.66 | 130,500 | — | — |
| 1993-03-10 | $4.33 | $4.69 | 874,800 | — | — |
| 1993-03-09 | $4.19 | $4.54 | 1,588,500 | — | — |
| 1993-03-08 | $4.11 | $4.45 | 948,600 | — | — |
| 1993-03-05 | $4.10 | $4.44 | 404,100 | — | — |
| 1993-03-04 | $4.08 | $4.42 | 858,600 | — | — |
| 1993-03-03 | $4.10 | $4.44 | 697,500 | — | — |
| 1993-03-02 | $4.07 | $4.41 | 543,600 | — | — |
| 1993-03-01 | $4.08 | $4.42 | 765,900 | — | — |
| 1993-02-26 | $4.11 | $4.45 | 927,900 | — | — |
| 1993-02-25 | $4.11 | $4.45 | 597,600 | — | — |
| 1993-02-24 | $4.07 | $4.41 | 553,500 | — | — |
| 1993-02-23 | $3.99 | $4.32 | 920,700 | — | — |
| 1993-02-22 | $3.99 | $4.32 | 1,056,600 | — | — |
| 1993-02-19 | $4.06 | $4.39 | 791,100 | — | — |
| 1993-02-18 | $3.99 | $4.32 | 851,400 | — | — |
| 1993-02-17 | $3.94 | $4.27 | 729,000 | — | — |
| 1993-02-16 | $4.04 | $4.38 | 912,600 | — | — |
| 1993-02-12 | $4.17 | $4.51 | 304,200 | — | — |
| 1993-02-11 | $4.21 | $4.56 | 1,724,400 | — | — |
| 1993-02-10 | $4.21 | $4.56 | 473,400 | — | — |
| 1993-02-09 | $4.22 | $4.57 | 673,200 | — | — |
| 1993-02-08 | $4.26 | $4.62 | 555,300 | — | — |
| 1993-02-05 | $4.32 | $4.68 | 2,041,200 | — | — |
| 1993-02-04 | $4.33 | $4.69 | 963,000 | — | — |
| 1993-02-03 | $4.31 | $4.66 | 1,056,600 | — | — |
| 1993-02-02 | $4.33 | $4.69 | 537,300 | — | — |
| 1993-02-01 | $4.36 | $4.72 | 346,500 | — | — |
| 1993-01-29 | $4.39 | $4.75 | 927,000 | — | — |
| 1993-01-28 | $4.19 | $4.54 | 968,400 | — | — |
| 1993-01-27 | $4.33 | $4.69 | 693,000 | — | — |
| 1993-01-26 | $4.43 | $4.80 | 1,490,400 | — | — |
| 1993-01-25 | $4.42 | $4.78 | 1,126,800 | — | — |
| 1993-01-22 | $4.29 | $4.65 | 1,195,200 | — | — |
| 1993-01-21 | $4.06 | $4.39 | 1,455,300 | — | — |
| 1993-01-20 | $4.04 | $4.38 | 1,394,100 | — | — |
| 1993-01-19 | $3.94 | $4.27 | 2,272,500 | — | — |
| 1993-01-18 | $3.90 | $4.23 | 1,351,800 | — | — |
| 1993-01-15 | $3.97 | $4.30 | 1,338,300 | — | — |
| 1993-01-14 | $3.92 | $4.24 | 820,800 | — | — |
| 1993-01-13 | $3.82 | $4.14 | 521,100 | — | — |
| 1993-01-12 | $3.78 | $4.09 | 1,098,000 | — | — |
| 1993-01-11 | $3.79 | $4.11 | 634,500 | — | — |
| 1993-01-08 | $3.82 | $4.14 | 544,500 | — | — |
| 1993-01-07 | $3.79 | $4.11 | 1,308,600 | — | — |
| 1993-01-06 | $3.93 | $4.26 | 479,700 | — | — |
| 1993-01-05 | $3.99 | $4.32 | 1,404,000 | — | — |
| 1993-01-04 | $4.04 | $4.38 | 1,783,800 | — | — |