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
- 1973-02-21 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 | $4.67 | $6.81 | 270,400 | — | — |
| 1993-12-30 | $4.61 | $6.72 | 185,600 | — | — |
| 1993-12-29 | $4.67 | $6.81 | 166,400 | — | — |
| 1993-12-28 | $4.50 | $6.56 | 206,400 | — | — |
| 1993-12-27 | $4.42 | $6.44 | 100,800 | — | — |
| 1993-12-23 | $4.42 | $6.44 | 150,400 | — | — |
| 1993-12-22 | $4.42 | $6.44 | 147,200 | — | — |
| 1993-12-21 | $4.47 | $6.51 | 276,800 | — | — |
| 1993-12-20 | $4.45 | $6.49 | 112,800 | — | — |
| 1993-12-17 | $4.38 | $6.38 | 893,600 | — | — |
| 1993-12-16 | $4.27 | $6.22 | 952,000 | — | — |
| 1993-12-15 | $4.19 | $6.10 | 1,160,000 | — | — |
| 1993-12-14 | $4.22 | $6.15 | 228,800 | — | — |
| 1993-12-13 | $4.22 | $6.15 | 11,347,200 | — | — |
| 1993-12-10 | $4.33 | $6.31 | 416,800 | — | — |
| 1993-12-09 | $4.45 | $6.49 | 444,800 | — | — |
| 1993-12-08 | $4.27 | $6.22 | 1,012,000 | — | — |
| 1993-12-07 | $4.16 | $6.06 | 395,200 | — | — |
| 1993-12-06 | $4.16 | $6.00 | 245,600 | — | — |
| 1993-12-03 | $4.23 | $6.12 | 113,600 | — | — |
| 1993-12-02 | $4.19 | $6.05 | 173,600 | — | — |
| 1993-12-01 | $4.19 | $6.05 | 128,000 | — | — |
| 1993-11-30 | $4.14 | $5.98 | 128,000 | — | — |
| 1993-11-29 | $4.08 | $5.89 | 121,600 | — | — |
| 1993-11-26 | $4.06 | $5.87 | 16,000 | — | — |
| 1993-11-24 | $4.09 | $5.91 | 60,000 | — | — |
| 1993-11-23 | $4.09 | $5.91 | 182,400 | — | — |
| 1993-11-22 | $4.17 | $6.03 | 56,000 | — | — |
| 1993-11-19 | $4.27 | $6.16 | 52,000 | — | — |
| 1993-11-18 | $4.28 | $6.18 | 132,000 | — | — |
| 1993-11-17 | $4.28 | $6.18 | 344,000 | — | — |
| 1993-11-16 | $4.34 | $6.27 | 202,400 | — | — |
| 1993-11-15 | $4.41 | $6.36 | 236,000 | — | — |
| 1993-11-12 | $4.36 | $6.30 | 345,600 | — | — |
| 1993-11-11 | $4.28 | $6.18 | 436,800 | — | — |
| 1993-11-10 | $4.28 | $6.18 | 48,800 | — | — |
| 1993-11-09 | $4.25 | $6.14 | 300,800 | — | — |
| 1993-11-08 | $4.22 | $6.09 | 56,000 | — | — |
| 1993-11-05 | $4.17 | $6.03 | 108,000 | — | — |
| 1993-11-04 | $4.27 | $6.16 | 267,200 | — | — |
| 1993-11-03 | $4.11 | $5.93 | 373,600 | — | — |
| 1993-11-02 | $4.30 | $6.21 | 3,399,200 | — | — |
| 1993-11-01 | $4.48 | $6.48 | 345,600 | — | — |
| 1993-10-29 | $4.50 | $6.50 | 141,600 | — | — |
| 1993-10-28 | $4.47 | $6.45 | 216,000 | — | — |
| 1993-10-27 | $4.42 | $6.39 | 52,800 | — | — |
| 1993-10-26 | $4.39 | $6.34 | 248,000 | — | — |
| 1993-10-25 | $4.41 | $6.36 | 582,400 | — | — |
| 1993-10-22 | $4.39 | $6.34 | 1,700,800 | — | — |
| 1993-10-21 | $4.31 | $6.23 | 256,800 | — | — |
| 1993-10-20 | $4.28 | $6.18 | 964,000 | — | — |
| 1993-10-19 | $4.16 | $6.00 | 569,600 | — | — |
| 1993-10-18 | $4.13 | $5.96 | 126,400 | — | — |
| 1993-10-15 | $4.08 | $5.89 | 131,200 | — | — |
| 1993-10-14 | $4.09 | $5.91 | 292,000 | — | — |
| 1993-10-13 | $4.05 | $5.84 | 345,600 | — | — |
| 1993-10-12 | $3.97 | $5.73 | 15,200 | — | — |
| 1993-10-11 | $3.98 | $5.75 | 186,400 | — | — |
| 1993-10-08 | $3.95 | $5.71 | 22,400 | — | — |
| 1993-10-07 | $3.94 | $5.69 | 290,400 | — | — |
| 1993-10-06 | $3.95 | $5.71 | 217,600 | — | — |
| 1993-10-05 | $3.92 | $5.66 | 88,000 | — | — |
| 1993-10-04 | $3.91 | $5.64 | 62,400 | — | — |
| 1993-10-01 | $3.94 | $5.69 | 276,800 | — | — |
| 1993-09-30 | $3.89 | $5.62 | 39,200 | — | — |
| 1993-09-29 | $3.95 | $5.71 | 152,000 | — | — |
| 1993-09-28 | $3.92 | $5.66 | 148,000 | — | — |
| 1993-09-27 | $3.94 | $5.69 | 509,600 | — | — |
| 1993-09-24 | $3.86 | $5.57 | 64,800 | — | — |
| 1993-09-23 | $3.83 | $5.53 | 201,600 | — | — |
| 1993-09-22 | $3.78 | $5.46 | 120,800 | — | — |
| 1993-09-21 | $3.83 | $5.53 | 67,200 | — | — |
| 1993-09-20 | $3.91 | $5.64 | 289,600 | — | — |
| 1993-09-17 | $3.78 | $5.46 | 243,200 | — | — |
| 1993-09-16 | $3.78 | $5.46 | 262,400 | — | — |
| 1993-09-15 | $3.84 | $5.55 | 212,000 | — | — |
| 1993-09-14 | $3.88 | $5.60 | 100,000 | — | — |
| 1993-09-13 | $3.89 | $5.62 | 156,800 | — | — |
| 1993-09-10 | $3.88 | $5.60 | 221,600 | — | — |
| 1993-09-09 | $3.83 | $5.53 | 232,800 | — | — |
| 1993-09-08 | $3.75 | $5.42 | 531,200 | — | — |
| 1993-09-07 | $3.63 | $5.24 | 987,200 | — | — |
| 1993-09-03 | $3.59 | $5.19 | 302,400 | — | — |
| 1993-09-02 | $3.69 | $5.33 | 282,400 | — | — |
| 1993-09-01 | $3.70 | $5.35 | 248,800 | — | — |
| 1993-08-31 | $3.70 | $5.35 | 205,600 | — | — |
| 1993-08-30 | $3.72 | $5.37 | 81,600 | — | — |
| 1993-08-27 | $3.72 | $5.37 | 171,200 | — | — |
| 1993-08-26 | $3.75 | $5.42 | 686,400 | — | — |
| 1993-08-25 | $3.78 | $5.46 | 460,000 | — | — |
| 1993-08-24 | $3.80 | $5.48 | 297,600 | — | — |
| 1993-08-23 | $3.88 | $5.60 | 25,600 | — | — |
| 1993-08-20 | $3.94 | $5.69 | 60,000 | — | — |
| 1993-08-19 | $3.94 | $5.69 | 44,800 | — | — |
| 1993-08-18 | $3.97 | $5.73 | 41,600 | — | — |
| 1993-08-17 | $4.05 | $5.84 | 41,600 | — | — |
| 1993-08-16 | $4.00 | $5.78 | 34,400 | — | — |
| 1993-08-13 | $4.06 | $5.81 | 24,800 | — | — |
| 1993-08-12 | $4.06 | $5.81 | 11,200 | — | — |
| 1993-08-11 | $4.05 | $5.79 | 16,800 | — | — |
| 1993-08-10 | $4.06 | $5.81 | 94,400 | — | — |
| 1993-08-09 | $4.03 | $5.77 | 61,600 | — | — |
| 1993-08-06 | $3.98 | $5.70 | 139,200 | — | — |
| 1993-08-05 | $4.00 | $5.72 | 69,600 | — | — |
| 1993-08-04 | $4.03 | $5.77 | 16,000 | — | — |
| 1993-08-03 | $4.03 | $5.77 | 318,400 | — | — |
| 1993-08-02 | $3.95 | $5.66 | 185,600 | — | — |
| 1993-07-30 | $3.94 | $5.63 | 58,400 | — | — |
| 1993-07-29 | $3.83 | $5.48 | 80,800 | — | — |
| 1993-07-28 | $3.97 | $5.68 | 81,600 | — | — |
| 1993-07-27 | $4.00 | $5.72 | 260,800 | — | — |
| 1993-07-26 | $4.06 | $5.81 | 71,200 | — | — |
| 1993-07-23 | $4.06 | $5.81 | 92,000 | — | — |
| 1993-07-22 | $4.09 | $5.86 | 104,800 | — | — |
| 1993-07-21 | $4.17 | $5.97 | 232,800 | — | — |
| 1993-07-20 | $4.30 | $6.15 | 148,800 | — | — |
| 1993-07-19 | $4.22 | $6.04 | 44,800 | — | — |
| 1993-07-16 | $4.25 | $6.08 | 128,800 | — | — |
| 1993-07-15 | $4.31 | $6.17 | 163,200 | — | — |
| 1993-07-14 | $4.23 | $6.06 | 75,200 | — | — |
| 1993-07-13 | $4.45 | $5.89 | 112,000 | — | — |
| 1993-07-12 | $4.34 | $5.75 | 90,400 | — | — |
| 1993-07-09 | $4.30 | $5.68 | 39,200 | — | — |
| 1993-07-08 | $4.33 | $5.73 | 33,600 | — | — |
| 1993-07-07 | $4.30 | $5.68 | 33,600 | — | — |
| 1993-07-06 | $4.30 | $5.68 | 25,600 | — | — |
| 1993-07-02 | $4.31 | $5.71 | 118,400 | — | — |
| 1993-07-01 | $4.34 | $5.75 | 422,400 | — | — |
| 1993-06-30 | $4.33 | $5.73 | 37,600 | — | — |
| 1993-06-29 | $4.34 | $5.75 | 60,000 | — | — |
| 1993-06-28 | $4.34 | $5.75 | 41,600 | — | — |
| 1993-06-25 | $4.30 | $5.68 | 124,000 | — | — |
| 1993-06-24 | $4.27 | $5.64 | 284,800 | — | — |
| 1993-06-23 | $4.31 | $5.71 | 192,800 | — | — |
| 1993-06-22 | $4.25 | $5.62 | 160,000 | — | — |
| 1993-06-21 | $4.27 | $5.64 | 269,600 | — | — |
| 1993-06-18 | $4.22 | $5.58 | 263,200 | — | — |
| 1993-06-17 | $4.27 | $5.64 | 137,600 | — | — |
| 1993-06-16 | $4.27 | $5.64 | 29,600 | — | — |
| 1993-06-15 | $4.28 | $5.66 | 73,600 | — | — |
| 1993-06-14 | $4.34 | $5.75 | 89,600 | — | — |
| 1993-06-11 | $4.31 | $5.71 | 152,000 | — | — |
| 1993-06-10 | $4.34 | $5.75 | 15,200 | — | — |
| 1993-06-09 | $4.34 | $5.75 | 37,600 | — | — |
| 1993-06-08 | $4.33 | $5.73 | 81,600 | — | — |
| 1993-06-07 | $4.33 | $5.73 | 81,600 | — | — |
| 1993-06-04 | $4.31 | $5.71 | 12,800 | — | — |
| 1993-06-03 | $4.31 | $5.71 | 171,200 | — | — |
| 1993-06-02 | $4.27 | $5.64 | 117,600 | — | — |
| 1993-06-01 | $4.22 | $5.58 | 45,600 | — | — |
| 1993-05-28 | $4.22 | $5.58 | 36,000 | — | — |
| 1993-05-27 | $4.22 | $5.58 | 272,000 | — | — |
| 1993-05-26 | $4.17 | $5.52 | 642,400 | — | — |
| 1993-05-25 | $4.17 | $5.52 | 276,800 | — | — |
| 1993-05-24 | $4.06 | $5.37 | 134,400 | — | — |
| 1993-05-21 | $4.11 | $5.44 | 156,000 | — | — |
| 1993-05-20 | $4.17 | $5.52 | 322,400 | — | — |
| 1993-05-19 | $4.22 | $5.58 | 112,000 | — | — |
| 1993-05-18 | $4.22 | $5.53 | 4,000 | — | — |
| 1993-05-17 | $4.22 | $5.53 | 32,000 | — | — |
| 1993-05-14 | $4.20 | $5.51 | 0 | — | — |
| 1993-05-13 | $4.20 | $5.51 | 23,200 | — | — |
| 1993-05-12 | $4.23 | $5.55 | 118,400 | — | — |
| 1993-05-11 | $4.19 | $5.49 | 59,200 | — | — |
| 1993-05-10 | $4.23 | $5.55 | 17,600 | — | — |
| 1993-05-07 | $4.25 | $5.57 | 78,400 | — | — |
| 1993-05-06 | $4.25 | $5.57 | 59,200 | — | — |
| 1993-05-05 | $4.28 | $5.61 | 162,400 | — | — |
| 1993-05-04 | $4.27 | $5.59 | 316,800 | — | — |
| 1993-05-03 | $4.14 | $5.43 | 803,200 | — | — |
| 1993-04-30 | $4.11 | $5.39 | 28,800 | — | — |
| 1993-04-29 | $4.05 | $5.31 | 227,200 | — | — |
| 1993-04-28 | $4.11 | $5.39 | 271,200 | — | — |
| 1993-04-27 | $4.09 | $5.37 | 152,000 | — | — |
| 1993-04-26 | $4.08 | $5.35 | 67,200 | — | — |
| 1993-04-23 | $4.06 | $5.33 | 34,400 | — | — |
| 1993-04-22 | $4.11 | $5.39 | 232,800 | — | — |
| 1993-04-21 | $4.13 | $5.41 | 228,000 | — | — |
| 1993-04-20 | $4.06 | $5.33 | 222,400 | — | — |
| 1993-04-19 | $4.09 | $5.37 | 22,400 | — | — |
| 1993-04-16 | $4.11 | $5.39 | 43,200 | — | — |
| 1993-04-15 | $4.11 | $5.39 | 141,600 | — | — |
| 1993-04-14 | $4.09 | $5.37 | 427,200 | — | — |
| 1993-04-13 | $4.09 | $5.37 | 435,200 | — | — |
| 1993-04-12 | $4.00 | $5.25 | 500,800 | — | — |
| 1993-04-08 | $4.06 | $5.33 | 191,200 | — | — |
| 1993-04-07 | $3.97 | $5.20 | 28,000 | — | — |
| 1993-04-06 | $4.00 | $5.25 | 53,600 | — | — |
| 1993-04-05 | $3.95 | $5.18 | 14,400 | — | — |
| 1993-04-02 | $3.94 | $5.16 | 308,800 | — | — |
| 1993-04-01 | $4.05 | $5.31 | 312,800 | — | — |
| 1993-03-31 | $4.11 | $5.39 | 75,200 | — | — |
| 1993-03-30 | $4.09 | $5.37 | 10,400 | — | — |
| 1993-03-29 | $4.11 | $5.39 | 23,200 | — | — |
| 1993-03-26 | $4.09 | $5.37 | 8,000 | — | — |
| 1993-03-25 | $4.09 | $5.37 | 176,000 | — | — |
| 1993-03-24 | $4.13 | $5.41 | 244,800 | — | — |
| 1993-03-23 | $4.13 | $5.41 | 488,800 | — | — |
| 1993-03-22 | $4.14 | $5.43 | 52,800 | — | — |
| 1993-03-19 | $4.20 | $5.51 | 230,400 | — | — |
| 1993-03-18 | $4.22 | $5.53 | 220,000 | — | — |
| 1993-03-17 | $4.22 | $5.53 | 52,000 | — | — |
| 1993-03-16 | $4.23 | $5.55 | 62,400 | — | — |
| 1993-03-15 | $4.22 | $5.53 | 103,200 | — | — |
| 1993-03-12 | $4.19 | $5.49 | 378,400 | — | — |
| 1993-03-11 | $4.30 | $5.63 | 108,800 | — | — |
| 1993-03-10 | $4.23 | $5.55 | 334,400 | — | — |
| 1993-03-09 | $4.17 | $5.47 | 279,200 | — | — |
| 1993-03-08 | $4.19 | $5.49 | 110,400 | — | — |
| 1993-03-05 | $4.20 | $5.51 | 508,800 | — | — |
| 1993-03-04 | $4.25 | $5.57 | 116,800 | — | — |
| 1993-03-03 | $4.25 | $5.57 | 40,000 | — | — |
| 1993-03-02 | $4.27 | $5.59 | 17,600 | — | — |
| 1993-03-01 | $4.30 | $5.63 | 52,800 | — | — |
| 1993-02-26 | $4.30 | $5.63 | 33,600 | — | — |
| 1993-02-25 | $4.27 | $5.59 | 134,400 | — | — |
| 1993-02-24 | $4.30 | $5.63 | 238,400 | — | — |
| 1993-02-23 | $4.25 | $5.57 | 114,400 | — | — |
| 1993-02-22 | $4.31 | $5.65 | 121,600 | — | — |
| 1993-02-19 | $4.38 | $5.74 | 12,000 | — | — |
| 1993-02-18 | $4.41 | $5.78 | 80,000 | — | — |
| 1993-02-17 | $4.45 | $5.84 | 221,600 | — | — |
| 1993-02-16 | $4.39 | $5.76 | 68,800 | — | — |
| 1993-02-12 | $4.45 | $5.79 | 132,800 | — | — |
| 1993-02-11 | $4.45 | $5.79 | 43,200 | — | — |
| 1993-02-10 | $4.50 | $5.85 | 32,000 | — | — |
| 1993-02-09 | $4.48 | $5.83 | 108,000 | — | — |
| 1993-02-08 | $4.56 | $5.93 | 214,400 | — | — |
| 1993-02-05 | $4.56 | $5.93 | 139,200 | — | — |
| 1993-02-04 | $4.55 | $5.91 | 289,600 | — | — |
| 1993-02-03 | $4.47 | $5.81 | 62,400 | — | — |
| 1993-02-02 | $4.44 | $5.77 | 465,600 | — | — |
| 1993-02-01 | $4.44 | $5.77 | 60,800 | — | — |
| 1993-01-29 | $4.50 | $5.85 | 114,400 | — | — |
| 1993-01-28 | $4.58 | $5.95 | 34,400 | — | — |
| 1993-01-27 | $4.56 | $5.93 | 71,200 | — | — |
| 1993-01-26 | $4.58 | $5.95 | 132,800 | — | — |
| 1993-01-25 | $4.53 | $5.89 | 203,200 | — | — |
| 1993-01-22 | $4.48 | $5.83 | 252,800 | — | — |
| 1993-01-21 | $4.39 | $5.71 | 83,200 | — | — |
| 1993-01-20 | $4.39 | $5.71 | 45,600 | — | — |
| 1993-01-19 | $4.44 | $5.77 | 120,000 | — | — |
| 1993-01-18 | $4.41 | $5.73 | 54,400 | — | — |
| 1993-01-15 | $4.44 | $5.77 | 87,200 | — | — |
| 1993-01-14 | $4.47 | $5.81 | 164,800 | — | — |
| 1993-01-13 | $4.41 | $5.73 | 97,600 | — | — |
| 1993-01-12 | $4.47 | $5.81 | 60,000 | — | — |
| 1993-01-11 | $4.44 | $5.77 | 278,400 | — | — |
| 1993-01-08 | $4.36 | $5.67 | 83,200 | — | — |
| 1993-01-07 | $4.36 | $5.67 | 143,200 | — | — |
| 1993-01-06 | $4.45 | $5.79 | 238,400 | — | — |
| 1993-01-05 | $4.61 | $5.99 | 379,200 | — | — |
| 1993-01-04 | $4.47 | $5.81 | 144,800 | — | — |