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
- 1983-10-20 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 | $6.13 | $6.33 | 98,800 | — | — |
| 1993-12-30 | $6.13 | $6.33 | 221,200 | — | — |
| 1993-12-29 | $6.13 | $6.33 | 200,800 | — | — |
| 1993-12-28 | $6.09 | $6.30 | 285,600 | — | — |
| 1993-12-27 | $6.13 | $6.33 | 289,600 | — | — |
| 1993-12-23 | $5.97 | $6.17 | 533,600 | — | — |
| 1993-12-22 | $5.91 | $6.11 | 706,000 | — | — |
| 1993-12-21 | $5.66 | $5.85 | 188,000 | — | — |
| 1993-12-20 | $5.72 | $5.91 | 226,400 | — | — |
| 1993-12-17 | $5.59 | $5.79 | 74,000 | — | — |
| 1993-12-16 | $5.59 | $5.79 | 123,600 | — | — |
| 1993-12-15 | $5.44 | $5.62 | 174,000 | — | — |
| 1993-12-14 | $5.31 | $5.49 | 72,000 | — | — |
| 1993-12-13 | $5.31 | $5.49 | 405,600 | — | — |
| 1993-12-10 | $5.34 | $5.53 | 38,400 | — | — |
| 1993-12-09 | $5.34 | $5.53 | 164,000 | — | — |
| 1993-12-08 | $5.47 | $5.66 | 125,600 | — | — |
| 1993-12-07 | $5.50 | $5.69 | 182,000 | — | — |
| 1993-12-06 | $5.56 | $5.75 | 27,200 | — | — |
| 1993-12-03 | $5.53 | $5.72 | 18,000 | — | — |
| 1993-12-02 | $5.53 | $5.72 | 32,000 | — | — |
| 1993-12-01 | $5.53 | $5.72 | 67,600 | — | — |
| 1993-11-30 | $5.59 | $5.79 | 169,200 | — | — |
| 1993-11-29 | $5.44 | $5.62 | 258,800 | — | — |
| 1993-11-26 | $5.25 | $5.43 | 20,400 | — | — |
| 1993-11-24 | $5.25 | $5.43 | 10,000 | — | — |
| 1993-11-23 | $5.19 | $5.36 | 42,800 | — | — |
| 1993-11-22 | $5.13 | $5.30 | 64,000 | — | — |
| 1993-11-19 | $5.16 | $5.33 | 195,600 | — | — |
| 1993-11-18 | $5.28 | $5.46 | 80,800 | — | — |
| 1993-11-17 | $5.19 | $5.36 | 28,800 | — | — |
| 1993-11-16 | $5.22 | $5.40 | 174,400 | — | — |
| 1993-11-15 | $5.22 | $5.40 | 286,400 | — | — |
| 1993-11-12 | $5.34 | $5.53 | 14,000 | — | — |
| 1993-11-11 | $5.34 | $5.53 | 11,200 | — | — |
| 1993-11-10 | $5.34 | $5.53 | 14,000 | — | — |
| 1993-11-09 | $5.34 | $5.53 | 2,000 | — | — |
| 1993-11-08 | $5.31 | $5.49 | 6,400 | — | — |
| 1993-11-05 | $5.34 | $5.53 | 7,600 | — | — |
| 1993-11-04 | $5.28 | $5.46 | 188,000 | — | — |
| 1993-11-03 | $5.28 | $5.46 | 45,200 | — | — |
| 1993-11-02 | $5.34 | $5.53 | 51,600 | — | — |
| 1993-11-01 | $5.38 | $5.56 | 27,200 | — | — |
| 1993-10-29 | $5.31 | $5.49 | 47,200 | — | — |
| 1993-10-28 | $5.38 | $5.56 | 30,000 | — | — |
| 1993-10-27 | $5.41 | $5.59 | 24,400 | — | — |
| 1993-10-26 | $5.41 | $5.59 | 50,800 | — | — |
| 1993-10-25 | $5.47 | $5.65 | 94,000 | — | — |
| 1993-10-22 | $5.63 | $5.81 | 18,000 | — | — |
| 1993-10-21 | $5.53 | $5.71 | 41,200 | — | — |
| 1993-10-20 | $5.66 | $5.84 | 30,800 | — | — |
| 1993-10-19 | $5.63 | $5.81 | 50,000 | — | — |
| 1993-10-18 | $5.66 | $5.84 | 16,800 | — | — |
| 1993-10-15 | $5.69 | $5.87 | 298,000 | — | — |
| 1993-10-14 | $5.78 | $5.97 | 62,800 | — | — |
| 1993-10-13 | $5.81 | $6.00 | 113,600 | — | — |
| 1993-10-12 | $5.78 | $5.97 | 96,400 | — | — |
| 1993-10-11 | $5.66 | $5.84 | 67,200 | — | — |
| 1993-10-08 | $5.81 | $6.00 | 296,000 | — | — |
| 1993-10-07 | $5.72 | $5.90 | 395,600 | — | — |
| 1993-10-06 | $5.63 | $5.81 | 313,600 | — | — |
| 1993-10-05 | $5.63 | $5.81 | 412,800 | — | — |
| 1993-10-04 | $5.38 | $5.55 | 114,800 | — | — |
| 1993-10-01 | $5.44 | $5.61 | 456,000 | — | — |
| 1993-09-30 | $5.34 | $5.52 | 367,600 | — | — |
| 1993-09-29 | $5.22 | $5.39 | 342,000 | — | — |
| 1993-09-28 | $5.06 | $5.23 | 174,800 | — | — |
| 1993-09-27 | $4.91 | $5.07 | 323,200 | — | — |
| 1993-09-24 | $4.94 | $5.10 | 48,400 | — | — |
| 1993-09-23 | $4.94 | $5.10 | 116,000 | — | — |
| 1993-09-22 | $4.78 | $4.94 | 4,800 | — | — |
| 1993-09-21 | $4.78 | $4.94 | 102,000 | — | — |
| 1993-09-20 | $4.88 | $5.03 | 59,600 | — | — |
| 1993-09-17 | $4.91 | $5.07 | 10,400 | — | — |
| 1993-09-16 | $4.88 | $5.03 | 16,800 | — | — |
| 1993-09-15 | $4.84 | $5.00 | 176,400 | — | — |
| 1993-09-14 | $4.72 | $4.87 | 404,800 | — | — |
| 1993-09-13 | $5.03 | $5.19 | 22,800 | — | — |
| 1993-09-10 | $5.06 | $5.23 | 79,600 | — | — |
| 1993-09-09 | $5.13 | $5.29 | 33,200 | — | — |
| 1993-09-08 | $5.13 | $5.29 | 40,000 | — | — |
| 1993-09-07 | $5.19 | $5.36 | 36,800 | — | — |
| 1993-09-03 | $5.09 | $5.26 | 28,800 | — | — |
| 1993-09-02 | $5.16 | $5.32 | 273,200 | — | — |
| 1993-09-01 | $5.13 | $5.29 | 354,400 | — | — |
| 1993-08-31 | $5.09 | $5.26 | 209,600 | — | — |
| 1993-08-30 | $5.28 | $5.45 | 34,800 | — | — |
| 1993-08-27 | $5.22 | $5.39 | 665,600 | — | — |
| 1993-08-26 | $5.00 | $5.16 | 110,400 | — | — |
| 1993-08-25 | $5.03 | $5.19 | 478,000 | — | — |
| 1993-08-24 | $5.34 | $5.52 | 765,200 | — | — |
| 1993-08-23 | $5.13 | $5.29 | 456,800 | — | — |
| 1993-08-20 | $5.19 | $5.36 | 276,000 | — | — |
| 1993-08-19 | $5.06 | $5.23 | 183,600 | — | — |
| 1993-08-18 | $5.00 | $5.16 | 291,600 | — | — |
| 1993-08-17 | $5.03 | $5.19 | 409,600 | — | — |
| 1993-08-16 | $5.03 | $5.19 | 429,600 | — | — |
| 1993-08-13 | $5.03 | $5.19 | 128,400 | — | — |
| 1993-08-12 | $5.06 | $5.23 | 52,000 | — | — |
| 1993-08-11 | $5.00 | $5.16 | 164,400 | — | — |
| 1993-08-10 | $5.00 | $5.16 | 30,800 | — | — |
| 1993-08-09 | $5.00 | $5.16 | 336,800 | — | — |
| 1993-08-06 | $5.03 | $5.19 | 102,400 | — | — |
| 1993-08-05 | $5.06 | $5.23 | 118,800 | — | — |
| 1993-08-04 | $5.00 | $5.16 | 48,000 | — | — |
| 1993-08-03 | $5.03 | $5.19 | 930,800 | — | — |
| 1993-08-02 | $5.03 | $5.19 | 388,000 | — | — |
| 1993-07-30 | $4.78 | $4.94 | 6,400 | — | — |
| 1993-07-29 | $4.84 | $5.00 | 8,800 | — | — |
| 1993-07-28 | $4.84 | $5.00 | 72,400 | — | — |
| 1993-07-27 | $4.88 | $5.03 | 425,600 | — | — |
| 1993-07-26 | $4.78 | $4.93 | 412,000 | — | — |
| 1993-07-23 | $4.81 | $4.96 | 64,400 | — | — |
| 1993-07-22 | $4.81 | $4.96 | 163,600 | — | — |
| 1993-07-21 | $4.78 | $4.93 | 80,800 | — | — |
| 1993-07-20 | $4.78 | $4.93 | 382,800 | — | — |
| 1993-07-19 | $4.63 | $4.77 | 104,800 | — | — |
| 1993-07-16 | $4.63 | $4.77 | 349,600 | — | — |
| 1993-07-15 | $4.34 | $4.48 | 64,000 | — | — |
| 1993-07-14 | $4.34 | $4.48 | 18,000 | — | — |
| 1993-07-13 | $4.31 | $4.44 | 33,200 | — | — |
| 1993-07-12 | $4.41 | $4.54 | 163,600 | — | — |
| 1993-07-09 | $4.53 | $4.67 | 40,400 | — | — |
| 1993-07-08 | $4.53 | $4.67 | 37,200 | — | — |
| 1993-07-07 | $4.56 | $4.70 | 103,600 | — | — |
| 1993-07-06 | $4.59 | $4.73 | 112,400 | — | — |
| 1993-07-02 | $4.63 | $4.77 | 66,000 | — | — |
| 1993-07-01 | $4.63 | $4.77 | 12,400 | — | — |
| 1993-06-30 | $4.63 | $4.77 | 80,400 | — | — |
| 1993-06-29 | $4.72 | $4.86 | 356,400 | — | — |
| 1993-06-28 | $4.88 | $5.02 | 218,400 | — | — |
| 1993-06-25 | $4.78 | $4.93 | 448,000 | — | — |
| 1993-06-24 | $4.50 | $4.64 | 18,400 | — | — |
| 1993-06-23 | $4.56 | $4.70 | 77,600 | — | — |
| 1993-06-22 | $4.59 | $4.73 | 236,000 | — | — |
| 1993-06-21 | $4.59 | $4.73 | 707,600 | — | — |
| 1993-06-18 | $4.25 | $4.38 | 41,200 | — | — |
| 1993-06-17 | $4.19 | $4.31 | 20,000 | — | — |
| 1993-06-16 | $4.22 | $4.35 | 8,000 | — | — |
| 1993-06-15 | $4.22 | $4.35 | 56,000 | — | — |
| 1993-06-14 | $4.09 | $4.22 | 184,800 | — | — |
| 1993-06-11 | $4.06 | $4.19 | 24,400 | — | — |
| 1993-06-10 | $4.09 | $4.22 | 169,200 | — | — |
| 1993-06-09 | $4.09 | $4.22 | 10,000 | — | — |
| 1993-06-08 | $4.09 | $4.22 | 37,200 | — | — |
| 1993-06-07 | $4.09 | $4.22 | 40,400 | — | — |
| 1993-06-04 | $4.19 | $4.31 | 8,400 | — | — |
| 1993-06-03 | $4.13 | $4.25 | 11,200 | — | — |
| 1993-06-02 | $4.22 | $4.35 | 15,600 | — | — |
| 1993-06-01 | $4.22 | $4.35 | 38,000 | — | — |
| 1993-05-28 | $4.16 | $4.28 | 80,800 | — | — |
| 1993-05-27 | $4.16 | $4.28 | 125,600 | — | — |
| 1993-05-26 | $4.00 | $4.12 | 48,400 | — | — |
| 1993-05-25 | $4.06 | $4.19 | 96,000 | — | — |
| 1993-05-24 | $3.94 | $4.06 | 146,800 | — | — |
| 1993-05-21 | $4.09 | $4.22 | 371,200 | — | — |
| 1993-05-20 | $4.06 | $4.19 | 108,800 | — | — |
| 1993-05-19 | $3.97 | $4.09 | 435,200 | — | — |
| 1993-05-18 | $3.81 | $3.93 | 165,200 | — | — |
| 1993-05-17 | $3.94 | $4.06 | 427,200 | — | — |
| 1993-05-14 | $3.97 | $4.09 | 6,000 | — | — |
| 1993-05-13 | $3.88 | $3.99 | 186,800 | — | — |
| 1993-05-12 | $4.00 | $4.12 | 286,400 | — | — |
| 1993-05-11 | $3.97 | $4.09 | 338,400 | — | — |
| 1993-05-10 | $4.00 | $4.12 | 142,000 | — | — |
| 1993-05-07 | $4.09 | $4.22 | 416,000 | — | — |
| 1993-05-06 | $4.13 | $4.25 | 9,600 | — | — |
| 1993-05-05 | $4.13 | $4.25 | 11,600 | — | — |
| 1993-05-04 | $4.06 | $4.19 | 85,600 | — | — |
| 1993-05-03 | $4.13 | $4.25 | 53,200 | — | — |
| 1993-04-30 | $4.09 | $4.22 | 13,200 | — | — |
| 1993-04-29 | $4.03 | $4.15 | 2,400 | — | — |
| 1993-04-28 | $4.03 | $4.15 | 5,600 | — | — |
| 1993-04-27 | $4.00 | $4.12 | 256,000 | — | — |
| 1993-04-26 | $4.03 | $4.15 | 120,000 | — | — |
| 1993-04-23 | $4.06 | $4.18 | 16,800 | — | — |
| 1993-04-22 | $4.06 | $4.18 | 20,400 | — | — |
| 1993-04-21 | $4.09 | $4.21 | 143,200 | — | — |
| 1993-04-20 | $4.25 | $4.37 | 33,600 | — | — |
| 1993-04-19 | $4.25 | $4.37 | 27,600 | — | — |
| 1993-04-16 | $4.25 | $4.37 | 14,800 | — | — |
| 1993-04-15 | $4.25 | $4.37 | 15,200 | — | — |
| 1993-04-14 | $4.28 | $4.40 | 7,200 | — | — |
| 1993-04-13 | $4.22 | $4.34 | 44,000 | — | — |
| 1993-04-12 | $4.13 | $4.24 | 46,000 | — | — |
| 1993-04-08 | $4.13 | $4.24 | 12,400 | — | — |
| 1993-04-07 | $4.06 | $4.18 | 34,400 | — | — |
| 1993-04-06 | $4.06 | $4.18 | 16,400 | — | — |
| 1993-04-05 | $4.16 | $4.27 | 104,400 | — | — |
| 1993-04-02 | $4.19 | $4.31 | 85,600 | — | — |
| 1993-04-01 | $4.31 | $4.44 | 30,800 | — | — |
| 1993-03-31 | $4.34 | $4.47 | 4,000 | — | — |
| 1993-03-30 | $4.34 | $4.47 | 12,400 | — | — |
| 1993-03-29 | $4.31 | $4.44 | 117,200 | — | — |
| 1993-03-26 | $4.34 | $4.47 | 39,200 | — | — |
| 1993-03-25 | $4.25 | $4.37 | 63,200 | — | — |
| 1993-03-24 | $4.22 | $4.34 | 7,600 | — | — |
| 1993-03-23 | $4.28 | $4.40 | 74,800 | — | — |
| 1993-03-22 | $4.28 | $4.40 | 246,400 | — | — |
| 1993-03-19 | $4.25 | $4.37 | 15,600 | — | — |
| 1993-03-18 | $4.25 | $4.37 | 25,600 | — | — |
| 1993-03-17 | $4.28 | $4.40 | 36,000 | — | — |
| 1993-03-16 | $4.28 | $4.40 | 50,000 | — | — |
| 1993-03-15 | $4.25 | $4.37 | 234,000 | — | — |
| 1993-03-12 | $4.25 | $4.37 | 226,800 | — | — |
| 1993-03-11 | $4.31 | $4.44 | 254,400 | — | — |
| 1993-03-10 | $4.28 | $4.40 | 131,600 | — | — |
| 1993-03-09 | $4.19 | $4.31 | 366,800 | — | — |
| 1993-03-08 | $4.13 | $4.24 | 417,200 | — | — |
| 1993-03-05 | $4.13 | $4.24 | 191,600 | — | — |
| 1993-03-04 | $4.19 | $4.31 | 178,000 | — | — |
| 1993-03-03 | $4.28 | $4.40 | 43,600 | — | — |
| 1993-03-02 | $4.16 | $4.27 | 57,200 | — | — |
| 1993-03-01 | $4.13 | $4.24 | 98,800 | — | — |
| 1993-02-26 | $4.16 | $4.27 | 118,000 | — | — |
| 1993-02-25 | $4.09 | $4.21 | 219,600 | — | — |
| 1993-02-24 | $4.06 | $4.18 | 11,600 | — | — |
| 1993-02-23 | $4.13 | $4.24 | 133,200 | — | — |
| 1993-02-22 | $4.13 | $4.24 | 307,600 | — | — |
| 1993-02-19 | $4.28 | $4.40 | 114,000 | — | — |
| 1993-02-18 | $4.25 | $4.37 | 636,400 | — | — |
| 1993-02-17 | $4.25 | $4.37 | 100,400 | — | — |
| 1993-02-16 | $4.38 | $4.50 | 16,000 | — | — |
| 1993-02-12 | $4.47 | $4.60 | 45,200 | — | — |
| 1993-02-11 | $4.50 | $4.63 | 50,800 | — | — |
| 1993-02-10 | $4.38 | $4.50 | 54,000 | — | — |
| 1993-02-09 | $4.34 | $4.47 | 24,000 | — | — |
| 1993-02-08 | $4.25 | $4.37 | 5,600 | — | — |
| 1993-02-05 | $4.34 | $4.47 | 77,600 | — | — |
| 1993-02-04 | $4.22 | $4.34 | 60,000 | — | — |
| 1993-02-03 | $4.28 | $4.40 | 26,400 | — | — |
| 1993-02-02 | $4.25 | $4.37 | 2,000 | — | — |
| 1993-02-01 | $4.25 | $4.37 | 312,800 | — | — |
| 1993-01-29 | $4.25 | $4.37 | 28,000 | — | — |
| 1993-01-28 | $4.19 | $4.31 | 2,000 | — | — |
| 1993-01-27 | $4.25 | $4.37 | 73,600 | — | — |
| 1993-01-26 | $4.22 | $4.34 | 88,400 | — | — |
| 1993-01-25 | $4.28 | $4.40 | 5,600 | — | — |
| 1993-01-22 | $4.38 | $4.49 | 7,600 | — | — |
| 1993-01-21 | $4.38 | $4.49 | 12,000 | — | — |
| 1993-01-20 | $4.28 | $4.40 | 24,400 | — | — |
| 1993-01-19 | $4.28 | $4.40 | 306,000 | — | — |
| 1993-01-18 | $4.31 | $4.43 | 402,800 | — | — |
| 1993-01-15 | $4.38 | $4.49 | 24,000 | — | — |
| 1993-01-14 | $4.34 | $4.46 | 66,000 | — | — |
| 1993-01-13 | $4.38 | $4.49 | 6,000 | — | — |
| 1993-01-12 | $4.41 | $4.52 | 4,800 | — | — |
| 1993-01-11 | $4.41 | $4.52 | 56,800 | — | — |
| 1993-01-08 | $4.34 | $4.46 | 29,200 | — | — |
| 1993-01-07 | $4.31 | $4.43 | 78,000 | — | — |
| 1993-01-06 | $4.22 | $4.33 | 60,800 | — | — |
| 1993-01-05 | $4.22 | $4.33 | 121,200 | — | — |
| 1993-01-04 | $4.25 | $4.36 | 129,600 | — | — |