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
- 1986-11-24 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 | $5.08 | $5.20 | 260,100 | — | — |
| 1993-12-30 | $5.00 | $5.11 | 63,600 | — | — |
| 1993-12-29 | $5.00 | $5.11 | 202,200 | — | — |
| 1993-12-28 | $4.92 | $5.03 | 157,200 | — | — |
| 1993-12-27 | $4.88 | $4.98 | 42,300 | — | — |
| 1993-12-23 | $4.96 | $5.07 | 138,900 | — | — |
| 1993-12-22 | $4.92 | $5.03 | 471,000 | — | — |
| 1993-12-21 | $4.83 | $4.94 | 101,400 | — | — |
| 1993-12-20 | $4.92 | $5.03 | 250,200 | — | — |
| 1993-12-17 | $4.96 | $5.07 | 501,600 | — | — |
| 1993-12-16 | $4.79 | $4.90 | 470,100 | — | — |
| 1993-12-15 | $4.71 | $4.81 | 223,500 | — | — |
| 1993-12-14 | $4.79 | $4.89 | 123,000 | — | — |
| 1993-12-13 | $4.79 | $4.89 | 147,600 | — | — |
| 1993-12-10 | $4.79 | $4.89 | 158,700 | — | — |
| 1993-12-09 | $4.75 | $4.85 | 165,600 | — | — |
| 1993-12-08 | $4.83 | $4.94 | 101,400 | — | — |
| 1993-12-07 | $4.83 | $4.94 | 73,200 | — | — |
| 1993-12-06 | $4.88 | $4.98 | 64,800 | — | — |
| 1993-12-03 | $4.88 | $4.98 | 184,500 | — | — |
| 1993-12-02 | $4.83 | $4.94 | 69,000 | — | — |
| 1993-12-01 | $4.79 | $4.89 | 686,700 | — | — |
| 1993-11-30 | $4.83 | $4.94 | 122,100 | — | — |
| 1993-11-29 | $4.92 | $5.02 | 387,900 | — | — |
| 1993-11-26 | $4.83 | $4.94 | 40,800 | — | — |
| 1993-11-24 | $4.83 | $4.94 | 87,300 | — | — |
| 1993-11-23 | $4.83 | $4.94 | 99,900 | — | — |
| 1993-11-22 | $4.71 | $4.81 | 354,000 | — | — |
| 1993-11-19 | $4.75 | $4.85 | 551,100 | — | — |
| 1993-11-18 | $4.75 | $4.85 | 89,700 | — | — |
| 1993-11-17 | $4.63 | $4.72 | 93,000 | — | — |
| 1993-11-16 | $4.71 | $4.81 | 809,400 | — | — |
| 1993-11-15 | $4.71 | $4.81 | 132,300 | — | — |
| 1993-11-12 | $4.71 | $4.81 | 772,800 | — | — |
| 1993-11-11 | $4.58 | $4.68 | 18,900 | — | — |
| 1993-11-10 | $4.63 | $4.72 | 72,900 | — | — |
| 1993-11-09 | $4.58 | $4.68 | 55,500 | — | — |
| 1993-11-08 | $4.58 | $4.68 | 228,900 | — | — |
| 1993-11-05 | $4.58 | $4.68 | 458,400 | — | — |
| 1993-11-04 | $4.58 | $4.68 | 341,400 | — | — |
| 1993-11-03 | $4.67 | $4.77 | 166,800 | — | — |
| 1993-11-02 | $4.71 | $4.81 | 64,800 | — | — |
| 1993-11-01 | $4.71 | $4.81 | 82,500 | — | — |
| 1993-10-29 | $4.71 | $4.81 | 302,100 | — | — |
| 1993-10-28 | $4.67 | $4.77 | 140,700 | — | — |
| 1993-10-27 | $4.67 | $4.77 | 47,700 | — | — |
| 1993-10-26 | $4.67 | $4.77 | 260,700 | — | — |
| 1993-10-25 | $4.71 | $4.81 | 334,800 | — | — |
| 1993-10-22 | $4.67 | $4.77 | 386,100 | — | — |
| 1993-10-21 | $4.71 | $4.81 | 162,900 | — | — |
| 1993-10-20 | $4.83 | $4.94 | 616,500 | — | — |
| 1993-10-19 | $4.92 | $5.02 | 1,401,300 | — | — |
| 1993-10-18 | $4.79 | $4.89 | 168,300 | — | — |
| 1993-10-15 | $4.88 | $4.98 | 558,600 | — | — |
| 1993-10-14 | $4.83 | $4.94 | 624,600 | — | — |
| 1993-10-13 | $4.71 | $4.81 | 402,900 | — | — |
| 1993-10-12 | $4.58 | $4.68 | 134,700 | — | — |
| 1993-10-11 | $4.63 | $4.72 | 111,000 | — | — |
| 1993-10-08 | $4.67 | $4.77 | 165,900 | — | — |
| 1993-10-07 | $4.71 | $4.81 | 92,700 | — | — |
| 1993-10-06 | $4.75 | $4.85 | 355,200 | — | — |
| 1993-10-05 | $4.75 | $4.85 | 105,300 | — | — |
| 1993-10-04 | $4.79 | $4.89 | 144,900 | — | — |
| 1993-10-01 | $4.79 | $4.89 | 2,109,000 | — | — |
| 1993-09-30 | $4.67 | $4.77 | 71,400 | — | — |
| 1993-09-29 | $4.71 | $4.81 | 143,400 | — | — |
| 1993-09-28 | $4.63 | $4.72 | 77,700 | — | — |
| 1993-09-27 | $4.67 | $4.77 | 445,500 | — | — |
| 1993-09-24 | $4.58 | $4.68 | 28,200 | — | — |
| 1993-09-23 | $4.63 | $4.72 | 327,000 | — | — |
| 1993-09-22 | $4.63 | $4.72 | 250,200 | — | — |
| 1993-09-21 | $4.63 | $4.72 | 183,000 | — | — |
| 1993-09-20 | $4.67 | $4.77 | 231,600 | — | — |
| 1993-09-17 | $4.71 | $4.81 | 180,600 | — | — |
| 1993-09-16 | $4.83 | $4.94 | 227,700 | — | — |
| 1993-09-15 | $4.88 | $4.98 | 58,200 | — | — |
| 1993-09-14 | $4.96 | $5.06 | 63,900 | — | — |
| 1993-09-13 | $5.00 | $5.10 | 229,800 | — | — |
| 1993-09-10 | $4.96 | $5.06 | 29,400 | — | — |
| 1993-09-09 | $4.96 | $5.06 | 396,300 | — | — |
| 1993-09-08 | $5.00 | $5.10 | 120,900 | — | — |
| 1993-09-07 | $5.13 | $5.23 | 150,600 | — | — |
| 1993-09-03 | $5.17 | $5.27 | 99,900 | — | — |
| 1993-09-02 | $5.04 | $5.15 | 71,700 | — | — |
| 1993-09-01 | $5.17 | $5.27 | 256,500 | — | — |
| 1993-08-31 | $5.13 | $5.23 | 299,100 | — | — |
| 1993-08-30 | $5.08 | $5.19 | 280,200 | — | — |
| 1993-08-27 | $5.00 | $5.10 | 195,300 | — | — |
| 1993-08-26 | $5.00 | $5.10 | 129,900 | — | — |
| 1993-08-25 | $4.96 | $5.06 | 171,300 | — | — |
| 1993-08-24 | $5.00 | $5.10 | 121,200 | — | — |
| 1993-08-23 | $5.04 | $5.15 | 336,900 | — | — |
| 1993-08-20 | $5.00 | $5.10 | 142,200 | — | — |
| 1993-08-19 | $5.04 | $5.15 | 342,900 | — | — |
| 1993-08-18 | $4.96 | $5.06 | 167,400 | — | — |
| 1993-08-17 | $4.96 | $5.06 | 235,200 | — | — |
| 1993-08-16 | $4.92 | $5.02 | 88,500 | — | — |
| 1993-08-13 | $4.96 | $5.06 | 118,800 | — | — |
| 1993-08-12 | $5.04 | $5.15 | 453,300 | — | — |
| 1993-08-11 | $5.04 | $5.15 | 238,200 | — | — |
| 1993-08-10 | $4.96 | $5.06 | 224,700 | — | — |
| 1993-08-09 | $4.96 | $5.06 | 133,800 | — | — |
| 1993-08-06 | $4.75 | $4.85 | 74,400 | — | — |
| 1993-08-05 | $4.83 | $4.93 | 377,100 | — | — |
| 1993-08-04 | $4.83 | $4.93 | 29,700 | — | — |
| 1993-08-03 | $4.88 | $4.98 | 399,000 | — | — |
| 1993-08-02 | $4.83 | $4.93 | 228,300 | — | — |
| 1993-07-30 | $4.83 | $4.93 | 571,200 | — | — |
| 1993-07-29 | $4.88 | $4.98 | 35,100 | — | — |
| 1993-07-28 | $4.92 | $5.02 | 435,600 | — | — |
| 1993-07-27 | $4.92 | $5.02 | 145,200 | — | — |
| 1993-07-26 | $4.96 | $5.06 | 390,300 | — | — |
| 1993-07-23 | $4.88 | $4.98 | 73,200 | — | — |
| 1993-07-22 | $4.88 | $4.98 | 287,400 | — | — |
| 1993-07-21 | $4.92 | $5.02 | 197,400 | — | — |
| 1993-07-20 | $4.88 | $4.98 | 498,000 | — | — |
| 1993-07-19 | $5.00 | $5.10 | 335,100 | — | — |
| 1993-07-16 | $4.96 | $5.06 | 113,100 | — | — |
| 1993-07-15 | $4.88 | $4.98 | 144,000 | — | — |
| 1993-07-14 | $4.83 | $4.93 | 207,900 | — | — |
| 1993-07-13 | $4.83 | $4.93 | 267,900 | — | — |
| 1993-07-12 | $4.83 | $4.93 | 165,300 | — | — |
| 1993-07-09 | $4.79 | $4.89 | 470,700 | — | — |
| 1993-07-08 | $4.79 | $4.89 | 117,300 | — | — |
| 1993-07-07 | $4.71 | $4.81 | 81,000 | — | — |
| 1993-07-06 | $4.67 | $4.76 | 134,700 | — | — |
| 1993-07-02 | $4.88 | $4.98 | 225,900 | — | — |
| 1993-07-01 | $4.88 | $4.98 | 169,500 | — | — |
| 1993-06-30 | $4.79 | $4.89 | 125,100 | — | — |
| 1993-06-29 | $4.67 | $4.76 | 284,400 | — | — |
| 1993-06-28 | $4.75 | $4.85 | 164,400 | — | — |
| 1993-06-25 | $4.83 | $4.93 | 286,500 | — | — |
| 1993-06-24 | $4.79 | $4.89 | 122,100 | — | — |
| 1993-06-23 | $4.88 | $4.98 | 214,800 | — | — |
| 1993-06-22 | $4.79 | $4.89 | 322,200 | — | — |
| 1993-06-21 | $4.71 | $4.81 | 176,400 | — | — |
| 1993-06-18 | $4.67 | $4.76 | 549,000 | — | — |
| 1993-06-17 | $4.92 | $5.02 | 606,000 | — | — |
| 1993-06-16 | $4.83 | $4.93 | 586,200 | — | — |
| 1993-06-15 | $4.75 | $4.85 | 221,400 | — | — |
| 1993-06-14 | $4.67 | $4.76 | 162,000 | — | — |
| 1993-06-11 | $4.58 | $4.67 | 82,500 | — | — |
| 1993-06-10 | $4.58 | $4.67 | 177,300 | — | — |
| 1993-06-09 | $4.58 | $4.67 | 221,100 | — | — |
| 1993-06-08 | $4.50 | $4.59 | 94,200 | — | — |
| 1993-06-07 | $4.54 | $4.63 | 57,300 | — | — |
| 1993-06-04 | $4.67 | $4.76 | 663,300 | — | — |
| 1993-06-03 | $4.63 | $4.72 | 193,800 | — | — |
| 1993-06-02 | $4.54 | $4.63 | 163,800 | — | — |
| 1993-06-01 | $4.63 | $4.72 | 320,400 | — | — |
| 1993-05-28 | $4.71 | $4.80 | 162,600 | — | — |
| 1993-05-27 | $4.67 | $4.76 | 325,500 | — | — |
| 1993-05-26 | $4.63 | $4.72 | 594,300 | — | — |
| 1993-05-25 | $4.38 | $4.46 | 155,700 | — | — |
| 1993-05-24 | $4.38 | $4.46 | 105,300 | — | — |
| 1993-05-21 | $4.42 | $4.50 | 117,300 | — | — |
| 1993-05-20 | $4.42 | $4.50 | 224,400 | — | — |
| 1993-05-19 | $4.42 | $4.50 | 278,400 | — | — |
| 1993-05-18 | $4.29 | $4.38 | 504,900 | — | — |
| 1993-05-17 | $4.33 | $4.42 | 71,100 | — | — |
| 1993-05-14 | $4.25 | $4.33 | 310,800 | — | — |
| 1993-05-13 | $4.29 | $4.38 | 180,300 | — | — |
| 1993-05-12 | $4.33 | $4.42 | 128,100 | — | — |
| 1993-05-11 | $4.29 | $4.38 | 100,200 | — | — |
| 1993-05-10 | $4.33 | $4.42 | 180,000 | — | — |
| 1993-05-07 | $4.33 | $4.42 | 200,100 | — | — |
| 1993-05-06 | $4.29 | $4.38 | 441,900 | — | — |
| 1993-05-05 | $4.38 | $4.46 | 405,600 | — | — |
| 1993-05-04 | $4.50 | $4.59 | 452,100 | — | — |
| 1993-05-03 | $4.42 | $4.50 | 120,300 | — | — |
| 1993-04-30 | $4.29 | $4.38 | 820,500 | — | — |
| 1993-04-29 | $4.29 | $4.38 | 309,600 | — | — |
| 1993-04-28 | $4.33 | $4.42 | 2,093,700 | — | — |
| 1993-04-27 | $4.38 | $4.46 | 300,900 | — | — |
| 1993-04-26 | $4.33 | $4.42 | 276,900 | — | — |
| 1993-04-23 | $4.33 | $4.42 | 673,500 | — | — |
| 1993-04-22 | $4.38 | $4.46 | 370,800 | — | — |
| 1993-04-21 | $4.42 | $4.50 | 577,200 | — | — |
| 1993-04-20 | $4.42 | $4.50 | 1,144,200 | — | — |
| 1993-04-19 | $4.71 | $4.80 | 278,700 | — | — |
| 1993-04-16 | $4.50 | $4.59 | 172,800 | — | — |
| 1993-04-15 | $4.50 | $4.59 | 209,400 | — | — |
| 1993-04-14 | $4.46 | $4.55 | 432,600 | — | — |
| 1993-04-13 | $4.71 | $4.80 | 486,900 | — | — |
| 1993-04-12 | $4.79 | $4.89 | 361,800 | — | — |
| 1993-04-08 | $4.88 | $4.97 | 106,200 | — | — |
| 1993-04-07 | $4.88 | $4.97 | 762,300 | — | — |
| 1993-04-06 | $4.96 | $5.06 | 168,300 | — | — |
| 1993-04-05 | $5.08 | $5.18 | 156,900 | — | — |
| 1993-04-02 | $4.96 | $5.06 | 152,400 | — | — |
| 1993-04-01 | $5.25 | $5.35 | 187,200 | — | — |
| 1993-03-31 | $5.25 | $5.35 | 366,000 | — | — |
| 1993-03-30 | $5.13 | $5.23 | 164,400 | — | — |
| 1993-03-29 | $5.08 | $5.18 | 419,100 | — | — |
| 1993-03-26 | $5.04 | $5.14 | 254,700 | — | — |
| 1993-03-25 | $5.04 | $5.14 | 370,500 | — | — |
| 1993-03-24 | $4.96 | $5.06 | 172,800 | — | — |
| 1993-03-23 | $5.00 | $5.10 | 429,600 | — | — |
| 1993-03-22 | $4.79 | $4.89 | 197,100 | — | — |
| 1993-03-19 | $4.67 | $4.76 | 254,100 | — | — |
| 1993-03-18 | $4.63 | $4.72 | 206,100 | — | — |
| 1993-03-17 | $4.67 | $4.76 | 598,500 | — | — |
| 1993-03-16 | $4.63 | $4.72 | 51,300 | — | — |
| 1993-03-15 | $4.67 | $4.76 | 426,300 | — | — |
| 1993-03-12 | $4.58 | $4.67 | 212,100 | — | — |
| 1993-03-11 | $4.75 | $4.84 | 89,400 | — | — |
| 1993-03-10 | $4.79 | $4.88 | 186,600 | — | — |
| 1993-03-09 | $4.79 | $4.88 | 580,800 | — | — |
| 1993-03-08 | $4.67 | $4.76 | 210,300 | — | — |
| 1993-03-05 | $4.67 | $4.76 | 552,600 | — | — |
| 1993-03-04 | $4.75 | $4.84 | 64,500 | — | — |
| 1993-03-03 | $4.75 | $4.84 | 426,900 | — | — |
| 1993-03-02 | $4.75 | $4.84 | 868,500 | — | — |
| 1993-03-01 | $4.67 | $4.76 | 594,300 | — | — |
| 1993-02-26 | $4.67 | $4.76 | 559,800 | — | — |
| 1993-02-25 | $4.67 | $4.76 | 721,800 | — | — |
| 1993-02-24 | $4.67 | $4.76 | 793,800 | — | — |
| 1993-02-23 | $4.29 | $4.37 | 520,800 | — | — |
| 1993-02-22 | $4.13 | $4.20 | 161,100 | — | — |
| 1993-02-19 | $4.13 | $4.20 | 675,600 | — | — |
| 1993-02-18 | $3.96 | $4.03 | 338,100 | — | — |
| 1993-02-17 | $3.96 | $4.03 | 446,400 | — | — |
| 1993-02-16 | $3.96 | $4.03 | 709,800 | — | — |
| 1993-02-12 | $4.13 | $4.20 | 281,400 | — | — |
| 1993-02-11 | $4.21 | $4.29 | 316,500 | — | — |
| 1993-02-10 | $4.21 | $4.29 | 234,000 | — | — |
| 1993-02-09 | $4.17 | $4.25 | 380,700 | — | — |
| 1993-02-08 | $4.08 | $4.16 | 387,600 | — | — |
| 1993-02-05 | $4.00 | $4.08 | 113,400 | — | — |
| 1993-02-04 | $4.04 | $4.12 | 120,900 | — | — |
| 1993-02-03 | $4.04 | $4.12 | 122,100 | — | — |
| 1993-02-02 | $4.00 | $4.08 | 618,300 | — | — |
| 1993-02-01 | $4.04 | $4.12 | 623,400 | — | — |
| 1993-01-29 | $4.04 | $4.12 | 345,000 | — | — |
| 1993-01-28 | $4.00 | $4.08 | 59,700 | — | — |
| 1993-01-27 | $4.04 | $4.12 | 1,308,300 | — | — |
| 1993-01-26 | $4.08 | $4.16 | 391,500 | — | — |
| 1993-01-25 | $4.08 | $4.16 | 360,600 | — | — |
| 1993-01-22 | $4.21 | $4.29 | 210,000 | — | — |
| 1993-01-21 | $4.17 | $4.25 | 634,500 | — | — |
| 1993-01-20 | $4.21 | $4.29 | 693,000 | — | — |
| 1993-01-19 | $4.17 | $4.25 | 414,300 | — | — |
| 1993-01-18 | $4.04 | $4.12 | 108,000 | — | — |
| 1993-01-15 | $4.08 | $4.16 | 291,900 | — | — |
| 1993-01-14 | $4.04 | $4.12 | 267,300 | — | — |
| 1993-01-13 | $4.04 | $4.12 | 88,800 | — | — |
| 1993-01-12 | $4.00 | $4.08 | 134,100 | — | — |
| 1993-01-11 | $4.04 | $4.12 | 105,300 | — | — |
| 1993-01-08 | $4.04 | $4.12 | 150,900 | — | — |
| 1993-01-07 | $4.04 | $4.12 | 119,700 | — | — |
| 1993-01-06 | $4.08 | $4.16 | 246,300 | — | — |
| 1993-01-05 | $4.00 | $4.08 | 286,500 | — | — |
| 1993-01-04 | $4.04 | $4.12 | 183,600 | — | — |