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
- 1980-03-17 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 | $5.89 | $7.04 | 107,396 | — | — |
| 1993-12-30 | $6.05 | $7.22 | 58,536 | — | — |
| 1993-12-29 | $6.05 | $7.22 | 82,724 | — | — |
| 1993-12-28 | $5.94 | $7.10 | 29,026 | — | — |
| 1993-12-27 | $5.94 | $7.10 | 83,208 | — | — |
| 1993-12-23 | $5.89 | $7.04 | 17,899 | — | — |
| 1993-12-22 | $5.94 | $7.10 | 59,503 | — | — |
| 1993-12-21 | $5.87 | $7.01 | 94,818 | — | — |
| 1993-12-20 | $5.94 | $7.10 | 204,149 | — | — |
| 1993-12-17 | $6.05 | $7.22 | 84,659 | — | — |
| 1993-12-16 | $6.05 | $7.22 | 81,273 | — | — |
| 1993-12-15 | $5.99 | $7.16 | 40,636 | — | — |
| 1993-12-14 | $5.99 | $7.16 | 106,912 | — | — |
| 1993-12-13 | $6.02 | $7.19 | 43,055 | — | — |
| 1993-12-10 | $6.05 | $7.22 | 152,870 | — | — |
| 1993-12-09 | $5.99 | $7.16 | 65,308 | — | — |
| 1993-12-08 | $5.94 | $7.10 | 86,594 | — | — |
| 1993-12-07 | $5.89 | $7.04 | 202,214 | — | — |
| 1993-12-06 | $6.05 | $7.22 | 279,616 | — | — |
| 1993-12-03 | $5.99 | $7.16 | 111,750 | — | — |
| 1993-12-02 | $5.99 | $7.16 | 95,785 | — | — |
| 1993-12-01 | $5.84 | $6.97 | 209,954 | — | — |
| 1993-11-30 | $5.68 | $6.79 | 57,568 | — | — |
| 1993-11-29 | $5.74 | $6.85 | 34,831 | — | — |
| 1993-11-26 | $5.74 | $6.85 | 64,341 | — | — |
| 1993-11-24 | $5.71 | $6.82 | 47,893 | — | — |
| 1993-11-23 | $5.68 | $6.79 | 25,640 | — | — |
| 1993-11-22 | $5.74 | $6.85 | 124,811 | — | — |
| 1993-11-19 | $5.74 | $6.85 | 413,135 | — | — |
| 1993-11-18 | $5.68 | $6.79 | 89,497 | — | — |
| 1993-11-17 | $5.79 | $6.91 | 186,250 | — | — |
| 1993-11-16 | $5.94 | $7.10 | 98,688 | — | — |
| 1993-11-15 | $5.84 | $6.97 | 162,061 | — | — |
| 1993-11-12 | $5.89 | $7.04 | 154,805 | — | — |
| 1993-11-11 | $5.89 | $7.04 | 124,328 | — | — |
| 1993-11-10 | $5.99 | $7.16 | 82,240 | — | — |
| 1993-11-09 | $5.97 | $7.13 | 26,607 | — | — |
| 1993-11-08 | $5.84 | $6.97 | 86,110 | — | — |
| 1993-11-05 | $5.99 | $7.16 | 73,532 | — | — |
| 1993-11-04 | $5.84 | $6.97 | 575,197 | — | — |
| 1993-11-03 | $5.89 | $7.04 | 131,584 | — | — |
| 1993-11-02 | $6.05 | $7.22 | 373,467 | — | — |
| 1993-11-01 | $5.92 | $7.07 | 111,266 | — | — |
| 1993-10-29 | $6.02 | $7.19 | 49,344 | — | — |
| 1993-10-28 | $6.05 | $7.22 | 848,524 | — | — |
| 1993-10-27 | $5.89 | $7.04 | 53,214 | — | — |
| 1993-10-26 | $5.99 | $7.16 | 844,654 | — | — |
| 1993-10-25 | $6.05 | $7.22 | 14,029 | — | — |
| 1993-10-22 | $5.84 | $6.97 | 617,284 | — | — |
| 1993-10-21 | $5.79 | $6.91 | 153,837 | — | — |
| 1993-10-20 | $5.89 | $7.04 | 546,654 | — | — |
| 1993-10-19 | $6.10 | $7.28 | 354,116 | — | — |
| 1993-10-18 | $6.10 | $7.28 | 600,352 | — | — |
| 1993-10-15 | $6.10 | $7.28 | 171,737 | — | — |
| 1993-10-14 | $6.25 | $7.47 | 201,730 | — | — |
| 1993-10-13 | $6.56 | $7.84 | 42,088 | — | — |
| 1993-10-12 | $6.56 | $7.84 | 30,961 | — | — |
| 1993-10-11 | $6.51 | $7.78 | 89,497 | — | — |
| 1993-10-08 | $6.72 | $8.02 | 20,802 | — | — |
| 1993-10-07 | $6.77 | $8.09 | 78,370 | — | — |
| 1993-10-06 | $6.82 | $8.15 | 82,724 | — | — |
| 1993-10-05 | $6.72 | $8.02 | 154,805 | — | — |
| 1993-10-04 | $6.72 | $8.02 | 100,623 | — | — |
| 1993-10-01 | $6.61 | $7.90 | 139,808 | — | — |
| 1993-09-30 | $6.41 | $7.65 | 109,331 | — | — |
| 1993-09-29 | $6.46 | $7.72 | 30,961 | — | — |
| 1993-09-28 | $6.51 | $7.78 | 62,889 | — | — |
| 1993-09-27 | $6.43 | $7.68 | 135,938 | — | — |
| 1993-09-24 | $6.30 | $7.53 | 27,091 | — | — |
| 1993-09-23 | $6.30 | $7.53 | 47,409 | — | — |
| 1993-09-22 | $6.36 | $7.59 | 73,049 | — | — |
| 1993-09-21 | $6.30 | $7.53 | 179,961 | — | — |
| 1993-09-20 | $6.33 | $7.56 | 179,961 | — | — |
| 1993-09-17 | $6.25 | $7.47 | 145,129 | — | — |
| 1993-09-16 | $6.15 | $7.35 | 83,691 | — | — |
| 1993-09-15 | $6.15 | $7.35 | 40,152 | — | — |
| 1993-09-14 | $6.10 | $7.28 | 19,351 | — | — |
| 1993-09-13 | $6.10 | $7.28 | 4,838 | — | — |
| 1993-09-10 | $6.15 | $7.35 | 9,675 | — | — |
| 1993-09-09 | $6.10 | $7.28 | 50,312 | — | — |
| 1993-09-08 | $6.10 | $7.28 | 155,289 | — | — |
| 1993-09-07 | $6.15 | $7.35 | 125,779 | — | — |
| 1993-09-03 | $6.38 | $7.59 | 84,659 | — | — |
| 1993-09-02 | $6.38 | $7.59 | 59,503 | — | — |
| 1993-09-01 | $6.30 | $7.49 | 299,451 | — | — |
| 1993-08-31 | $6.25 | $7.43 | 135,938 | — | — |
| 1993-08-30 | $6.20 | $7.37 | 143,194 | — | — |
| 1993-08-27 | $6.10 | $7.25 | 124,811 | — | — |
| 1993-08-26 | $5.99 | $7.13 | 49,828 | — | — |
| 1993-08-25 | $6.05 | $7.19 | 144,162 | — | — |
| 1993-08-24 | $5.99 | $7.13 | 124,328 | — | — |
| 1993-08-23 | $6.05 | $7.19 | 53,214 | — | — |
| 1993-08-20 | $6.07 | $7.22 | 71,597 | — | — |
| 1993-08-19 | $6.25 | $7.43 | 246,236 | — | — |
| 1993-08-18 | $6.15 | $7.31 | 27,091 | — | — |
| 1993-08-17 | $6.10 | $7.25 | 254,460 | — | — |
| 1993-08-16 | $6.05 | $7.19 | 6,289 | — | — |
| 1993-08-13 | $6.10 | $7.25 | 49,828 | — | — |
| 1993-08-12 | $6.05 | $7.19 | 47,409 | — | — |
| 1993-08-11 | $6.05 | $7.19 | 33,380 | — | — |
| 1993-08-10 | $6.05 | $7.19 | 71,113 | — | — |
| 1993-08-09 | $6.05 | $7.19 | 31,445 | — | — |
| 1993-08-06 | $6.10 | $7.25 | 147,065 | — | — |
| 1993-08-05 | $6.05 | $7.19 | 38,701 | — | — |
| 1993-08-04 | $6.15 | $7.31 | 17,416 | — | — |
| 1993-08-03 | $6.12 | $7.28 | 13,062 | — | — |
| 1993-08-02 | $6.10 | $7.25 | 211,889 | — | — |
| 1993-07-30 | $6.15 | $7.31 | 710,651 | — | — |
| 1993-07-29 | $6.25 | $7.43 | 48,860 | — | — |
| 1993-07-28 | $6.15 | $7.31 | 37,734 | — | — |
| 1993-07-27 | $6.18 | $7.34 | 94,334 | — | — |
| 1993-07-26 | $6.12 | $7.28 | 23,221 | — | — |
| 1993-07-23 | $6.10 | $7.25 | 41,120 | — | — |
| 1993-07-22 | $6.10 | $7.25 | 255,428 | — | — |
| 1993-07-21 | $6.10 | $7.25 | 304,288 | — | — |
| 1993-07-20 | $6.05 | $7.19 | 314,447 | — | — |
| 1993-07-19 | $5.99 | $7.13 | 44,506 | — | — |
| 1993-07-16 | $6.05 | $7.19 | 38,217 | — | — |
| 1993-07-15 | $5.89 | $7.00 | 156,740 | — | — |
| 1993-07-14 | $5.99 | $7.13 | 269,457 | — | — |
| 1993-07-13 | $6.20 | $7.37 | 58,052 | — | — |
| 1993-07-12 | $6.07 | $7.22 | 61,922 | — | — |
| 1993-07-09 | $6.15 | $7.31 | 29,993 | — | — |
| 1993-07-08 | $6.10 | $7.25 | 254,460 | — | — |
| 1993-07-07 | $6.10 | $7.25 | 117,555 | — | — |
| 1993-07-06 | $5.81 | $6.91 | 406,846 | — | — |
| 1993-07-02 | $5.68 | $6.76 | 76,919 | — | — |
| 1993-07-01 | $5.79 | $6.88 | 53,214 | — | — |
| 1993-06-30 | $5.79 | $6.88 | 16,932 | — | — |
| 1993-06-29 | $5.79 | $6.88 | 158,191 | — | — |
| 1993-06-28 | $5.79 | $6.88 | 188,668 | — | — |
| 1993-06-25 | $5.71 | $6.79 | 124,811 | — | — |
| 1993-06-24 | $5.74 | $6.82 | 302,837 | — | — |
| 1993-06-23 | $5.63 | $6.70 | 235,594 | — | — |
| 1993-06-22 | $5.66 | $6.73 | 113,685 | — | — |
| 1993-06-21 | $5.74 | $6.82 | 69,178 | — | — |
| 1993-06-18 | $5.63 | $6.70 | 31,928 | — | — |
| 1993-06-17 | $5.79 | $6.88 | 5,321 | — | — |
| 1993-06-16 | $5.79 | $6.88 | 58,052 | — | — |
| 1993-06-15 | $5.68 | $6.76 | 83,208 | — | — |
| 1993-06-14 | $5.74 | $6.82 | 285,421 | — | — |
| 1993-06-11 | $5.68 | $6.76 | 56,601 | — | — |
| 1993-06-10 | $5.68 | $6.76 | 27,091 | — | — |
| 1993-06-09 | $5.74 | $6.82 | 128,198 | — | — |
| 1993-06-08 | $5.68 | $6.76 | 46,441 | — | — |
| 1993-06-07 | $5.84 | $6.90 | 266,071 | — | — |
| 1993-06-04 | $6.10 | $7.21 | 16,932 | — | — |
| 1993-06-03 | $6.05 | $7.15 | 27,091 | — | — |
| 1993-06-02 | $6.15 | $7.27 | 55,149 | — | — |
| 1993-06-01 | $6.10 | $7.21 | 122,393 | — | — |
| 1993-05-28 | $6.06 | $7.17 | 222,048 | — | — |
| 1993-05-27 | $6.10 | $7.21 | 17,416 | — | — |
| 1993-05-26 | $6.06 | $7.17 | 375,885 | — | — |
| 1993-05-25 | $6.06 | $7.17 | 439,742 | — | — |
| 1993-05-24 | $6.13 | $7.25 | 168,350 | — | — |
| 1993-05-21 | $6.10 | $7.21 | 485,458 | — | — |
| 1993-05-20 | $6.03 | $7.13 | 21,044 | — | — |
| 1993-05-19 | $6.06 | $7.17 | 40,636 | — | — |
| 1993-05-18 | $6.05 | $7.15 | 302,595 | — | — |
| 1993-05-17 | $6.03 | $7.13 | 79,821 | — | — |
| 1993-05-14 | $6.12 | $7.23 | 132,793 | — | — |
| 1993-05-13 | $6.24 | $7.37 | 370,080 | — | — |
| 1993-05-12 | $6.20 | $7.33 | 206,084 | — | — |
| 1993-05-11 | $6.10 | $7.21 | 35,557 | — | — |
| 1993-05-10 | $6.20 | $7.33 | 314,205 | — | — |
| 1993-05-07 | $6.03 | $7.13 | 194,474 | — | — |
| 1993-05-06 | $6.10 | $7.21 | 219,871 | — | — |
| 1993-05-05 | $6.06 | $7.17 | 671,950 | — | — |
| 1993-05-04 | $6.03 | $7.13 | 154,563 | — | — |
| 1993-05-03 | $6.06 | $7.17 | 161,819 | — | — |
| 1993-04-30 | $6.13 | $7.25 | 88,529 | — | — |
| 1993-04-29 | $6.17 | $7.29 | 206,810 | — | — |
| 1993-04-28 | $6.24 | $7.37 | 21,044 | — | — |
| 1993-04-27 | $6.17 | $7.29 | 118,281 | — | — |
| 1993-04-26 | $6.34 | $7.49 | 1,441,136 | — | — |
| 1993-04-23 | $6.58 | $7.78 | 111,024 | — | — |
| 1993-04-22 | $6.51 | $7.70 | 248,171 | — | — |
| 1993-04-21 | $6.65 | $7.86 | 149,483 | — | — |
| 1993-04-20 | $6.68 | $7.90 | 154,563 | — | — |
| 1993-04-19 | $6.75 | $7.98 | 7,982 | — | — |
| 1993-04-16 | $6.79 | $8.02 | 84,175 | — | — |
| 1993-04-15 | $6.79 | $8.02 | 98,688 | — | — |
| 1993-04-14 | $6.86 | $8.11 | 284,454 | — | — |
| 1993-04-13 | $6.72 | $7.94 | 301,144 | — | — |
| 1993-04-12 | $6.68 | $7.90 | 133,519 | — | — |
| 1993-04-08 | $6.60 | $7.80 | 51,521 | — | — |
| 1993-04-07 | $6.58 | $7.78 | 47,167 | — | — |
| 1993-04-06 | $6.61 | $7.82 | 76,193 | — | — |
| 1993-04-05 | $6.68 | $7.90 | 99,414 | — | — |
| 1993-04-02 | $6.65 | $7.86 | 119,732 | — | — |
| 1993-04-01 | $6.72 | $7.94 | 13,062 | — | — |
| 1993-03-31 | $6.65 | $7.86 | 36,282 | — | — |
| 1993-03-30 | $6.72 | $7.94 | 86,352 | — | — |
| 1993-03-29 | $6.65 | $7.86 | 281,551 | — | — |
| 1993-03-26 | $6.75 | $7.98 | 105,945 | — | — |
| 1993-03-25 | $6.75 | $7.98 | 36,282 | — | — |
| 1993-03-24 | $6.68 | $7.90 | 71,839 | — | — |
| 1993-03-23 | $6.65 | $7.86 | 139,324 | — | — |
| 1993-03-22 | $6.72 | $7.94 | 24,672 | — | — |
| 1993-03-19 | $6.75 | $7.98 | 93,609 | — | — |
| 1993-03-18 | $6.68 | $7.90 | 150,935 | — | — |
| 1993-03-17 | $6.74 | $7.96 | 37,008 | — | — |
| 1993-03-16 | $6.68 | $7.90 | 28,300 | — | — |
| 1993-03-15 | $6.68 | $7.90 | 90,706 | — | — |
| 1993-03-12 | $6.72 | $7.94 | 80,547 | — | — |
| 1993-03-11 | $6.79 | $8.02 | 22,495 | — | — |
| 1993-03-10 | $6.79 | $8.02 | 100,865 | — | — |
| 1993-03-09 | $6.75 | $7.98 | 103,768 | — | — |
| 1993-03-08 | $6.72 | $7.94 | 454,981 | — | — |
| 1993-03-05 | $6.65 | $7.86 | 70,388 | — | — |
| 1993-03-04 | $6.65 | $7.86 | 126,263 | — | — |
| 1993-03-03 | $6.58 | $7.78 | 184,314 | — | — |
| 1993-03-02 | $6.58 | $7.78 | 25,398 | — | — |
| 1993-03-01 | $6.60 | $7.77 | 42,088 | — | — |
| 1993-02-26 | $6.55 | $7.71 | 9,433 | — | — |
| 1993-02-25 | $6.55 | $7.71 | 68,937 | — | — |
| 1993-02-24 | $6.51 | $7.67 | 22,495 | — | — |
| 1993-02-23 | $6.55 | $7.71 | 15,964 | — | — |
| 1993-02-22 | $6.56 | $7.73 | 39,185 | — | — |
| 1993-02-19 | $6.56 | $7.73 | 107,396 | — | — |
| 1993-02-18 | $6.58 | $7.75 | 50,795 | — | — |
| 1993-02-17 | $6.58 | $7.75 | 47,167 | — | — |
| 1993-02-16 | $6.55 | $7.71 | 113,201 | — | — |
| 1993-02-12 | $6.72 | $7.91 | 20,318 | — | — |
| 1993-02-11 | $6.75 | $7.95 | 53,698 | — | — |
| 1993-02-10 | $6.79 | $7.99 | 127,714 | — | — |
| 1993-02-09 | $6.75 | $7.95 | 44,264 | — | — |
| 1993-02-08 | $6.75 | $7.95 | 112,475 | — | — |
| 1993-02-05 | $6.75 | $7.95 | 55,875 | — | — |
| 1993-02-04 | $6.65 | $7.83 | 262,684 | — | — |
| 1993-02-03 | $6.61 | $7.79 | 40,636 | — | — |
| 1993-02-02 | $6.51 | $7.67 | 76,919 | — | — |
| 1993-02-01 | $6.51 | $7.67 | 321,462 | — | — |
| 1993-01-29 | $6.37 | $7.50 | 20,318 | — | — |
| 1993-01-28 | $6.37 | $7.50 | 188,668 | — | — |
| 1993-01-27 | $6.30 | $7.42 | 21,044 | — | — |
| 1993-01-26 | $6.32 | $7.44 | 236,561 | — | — |
| 1993-01-25 | $6.34 | $7.46 | 76,193 | — | — |
| 1993-01-22 | $6.27 | $7.38 | 66,034 | — | — |
| 1993-01-21 | $6.29 | $7.40 | 60,229 | — | — |
| 1993-01-20 | $6.30 | $7.42 | 156,740 | — | — |
| 1993-01-19 | $6.37 | $7.50 | 29,752 | — | — |
| 1993-01-18 | $6.37 | $7.50 | 34,831 | — | — |
| 1993-01-15 | $6.34 | $7.46 | 99,414 | — | — |
| 1993-01-14 | $6.34 | $7.46 | 301,869 | — | — |
| 1993-01-13 | $6.30 | $7.42 | 66,760 | — | — |
| 1993-01-12 | $6.20 | $7.30 | 259,782 | — | — |
| 1993-01-11 | $6.17 | $7.26 | 74,016 | — | — |
| 1993-01-08 | $6.18 | $7.28 | 59,503 | — | — |
| 1993-01-07 | $6.18 | $7.28 | 120,457 | — | — |
| 1993-01-06 | $6.20 | $7.30 | 356,293 | — | — |
| 1993-01-05 | $6.17 | $7.26 | 220,597 | — | — |
| 1993-01-04 | $6.20 | $7.30 | 748,143 | — | — |