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
- 1983-07-25 to 2026-09-02
- 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 | $5.88 | $5.87 | 6,700 | — | — |
| 1993-12-30 | $5.88 | $5.87 | 6,100 | — | — |
| 1993-12-29 | $6.00 | $6.00 | 4,800 | — | — |
| 1993-12-28 | $6.00 | $6.00 | 2,000 | — | — |
| 1993-12-27 | $6.00 | $6.00 | 6,600 | — | — |
| 1993-12-23 | $6.00 | $6.00 | 2,400 | — | — |
| 1993-12-22 | $6.13 | $6.13 | 3,300 | — | — |
| 1993-12-21 | $6.00 | $6.00 | 2,300 | — | — |
| 1993-12-20 | $6.00 | $6.00 | 4,200 | — | — |
| 1993-12-17 | $6.00 | $6.00 | 1,100 | — | — |
| 1993-12-16 | $6.13 | $6.13 | 6,200 | — | — |
| 1993-12-15 | $6.00 | $6.00 | 5,400 | — | — |
| 1993-12-14 | $5.88 | $5.87 | 3,300 | — | — |
| 1993-12-13 | $6.00 | $6.00 | 4,400 | — | — |
| 1993-12-10 | $6.00 | $6.00 | 11,300 | — | — |
| 1993-12-09 | $6.00 | $6.00 | 11,500 | — | — |
| 1993-12-08 | $6.00 | $6.00 | 3,500 | — | — |
| 1993-12-07 | $6.00 | $6.00 | 3,300 | — | — |
| 1993-12-06 | $6.00 | $6.00 | 3,600 | — | — |
| 1993-12-03 | $6.00 | $6.00 | 10,700 | — | — |
| 1993-12-02 | $6.13 | $6.13 | 8,800 | — | — |
| 1993-12-01 | $6.13 | $6.13 | 26,400 | — | — |
| 1993-11-30 | $6.25 | $6.25 | 3,400 | — | — |
| 1993-11-29 | $6.25 | $6.25 | 2,100 | — | — |
| 1993-11-26 | $6.25 | $6.25 | 3,100 | — | — |
| 1993-11-24 | $6.25 | $6.25 | 2,800 | — | — |
| 1993-11-23 | $6.25 | $6.25 | 4,600 | — | — |
| 1993-11-22 | $6.25 | $6.25 | 1,500 | — | — |
| 1993-11-19 | $6.25 | $6.25 | 3,400 | — | — |
| 1993-11-18 | $6.63 | $6.62 | 1,300 | — | — |
| 1993-11-17 | $6.75 | $6.75 | 1,500 | — | — |
| 1993-11-16 | $6.63 | $6.62 | 4,800 | — | — |
| 1993-11-15 | $6.50 | $6.50 | 11,700 | — | — |
| 1993-11-12 | $6.63 | $6.62 | 1,100 | — | — |
| 1993-11-11 | $6.63 | $6.62 | 16,200 | — | — |
| 1993-11-10 | $6.50 | $6.50 | 14,300 | — | — |
| 1993-11-09 | $6.25 | $6.25 | 700 | — | — |
| 1993-11-08 | $6.38 | $6.37 | 6,600 | — | — |
| 1993-11-05 | $6.13 | $6.13 | 7,100 | — | — |
| 1993-11-04 | $6.13 | $6.13 | 4,200 | — | — |
| 1993-11-03 | $6.50 | $6.50 | 4,300 | — | — |
| 1993-11-02 | $6.38 | $6.37 | 2,400 | — | — |
| 1993-11-01 | $6.38 | $6.37 | 1,500 | — | — |
| 1993-10-29 | $6.50 | $6.50 | 12,400 | — | — |
| 1993-10-28 | $6.50 | $6.50 | 2,600 | — | — |
| 1993-10-27 | $6.50 | $6.50 | 2,100 | — | — |
| 1993-10-26 | $6.63 | $6.62 | 7,200 | — | — |
| 1993-10-25 | $6.63 | $6.62 | 1,600 | — | — |
| 1993-10-22 | $6.75 | $6.75 | 7,800 | — | — |
| 1993-10-21 | $6.75 | $6.75 | 18,700 | — | — |
| 1993-10-20 | $7.00 | $7.00 | 5,400 | — | — |
| 1993-10-19 | $6.88 | $6.88 | 48,500 | — | — |
| 1993-10-18 | $6.88 | $6.88 | 3,000 | — | — |
| 1993-10-15 | $6.88 | $6.88 | 1,700 | — | — |
| 1993-10-14 | $7.00 | $7.00 | 20,700 | — | — |
| 1993-10-13 | $7.13 | $7.13 | 1,300 | — | — |
| 1993-10-12 | $7.25 | $7.25 | 2,200 | — | — |
| 1993-10-11 | $7.25 | $7.25 | 7,900 | — | — |
| 1993-10-08 | $7.25 | $7.25 | 12,400 | — | — |
| 1993-10-07 | $7.13 | $7.13 | 6,500 | — | — |
| 1993-10-06 | $7.25 | $7.25 | 16,900 | — | — |
| 1993-10-05 | $7.13 | $7.13 | 7,700 | — | — |
| 1993-10-04 | $7.00 | $7.00 | 4,500 | — | — |
| 1993-10-01 | $6.88 | $6.88 | 2,900 | — | — |
| 1993-09-30 | $7.00 | $7.00 | 4,200 | — | — |
| 1993-09-29 | $6.88 | $6.88 | 4,300 | — | — |
| 1993-09-28 | $7.00 | $7.00 | 3,400 | — | — |
| 1993-09-27 | $7.00 | $7.00 | 5,200 | — | — |
| 1993-09-24 | $7.38 | $7.38 | 3,300 | — | — |
| 1993-09-23 | $7.38 | $7.38 | 22,300 | — | — |
| 1993-09-22 | $7.25 | $7.25 | 13,100 | — | — |
| 1993-09-21 | $6.75 | $6.75 | 5,300 | — | — |
| 1993-09-20 | $7.00 | $7.00 | 13,000 | — | — |
| 1993-09-17 | $7.13 | $7.13 | 6,000 | — | — |
| 1993-09-16 | $7.13 | $7.13 | 13,500 | — | — |
| 1993-09-15 | $7.50 | $7.50 | 38,000 | — | — |
| 1993-09-14 | $6.75 | $6.75 | 7,400 | — | — |
| 1993-09-13 | $6.25 | $6.25 | 7,100 | — | — |
| 1993-09-10 | $6.13 | $6.13 | 2,800 | — | — |
| 1993-09-09 | $6.25 | $6.25 | 3,500 | — | — |
| 1993-09-08 | $6.25 | $6.25 | 4,700 | — | — |
| 1993-09-07 | $6.50 | $6.50 | 900 | — | — |
| 1993-09-03 | $6.50 | $6.50 | 600 | — | — |
| 1993-09-02 | $6.63 | $6.62 | 4,300 | — | — |
| 1993-09-01 | $6.75 | $6.75 | 2,200 | — | — |
| 1993-08-31 | $6.88 | $6.88 | 1,600 | — | — |
| 1993-08-30 | $6.63 | $6.62 | 200 | — | — |
| 1993-08-27 | $6.63 | $6.62 | 10,600 | — | — |
| 1993-08-26 | $6.38 | $6.37 | 3,800 | — | — |
| 1993-08-25 | $6.38 | $6.37 | 3,900 | — | — |
| 1993-08-24 | $6.38 | $6.37 | 1,000 | — | — |
| 1993-08-23 | $6.50 | $6.50 | 6,500 | — | — |
| 1993-08-20 | $6.63 | $6.62 | 1,000 | — | — |
| 1993-08-19 | $6.88 | $6.88 | 34,500 | — | — |
| 1993-08-18 | $6.88 | $6.88 | 22,700 | — | — |
| 1993-08-17 | $6.25 | $6.25 | 4,600 | — | — |
| 1993-08-16 | $6.38 | $6.37 | 6,600 | — | — |
| 1993-08-13 | $6.63 | $6.62 | 5,600 | — | — |
| 1993-08-12 | $6.75 | $6.75 | 5,100 | — | — |
| 1993-08-11 | $6.88 | $6.88 | 11,400 | — | — |
| 1993-08-10 | $6.88 | $6.88 | 16,600 | — | — |
| 1993-08-09 | $6.50 | $6.50 | 18,900 | — | — |
| 1993-08-06 | $6.00 | $6.00 | 5,000 | — | — |
| 1993-08-05 | $6.00 | $6.00 | 3,700 | — | — |
| 1993-08-04 | $6.00 | $6.00 | 3,900 | — | — |
| 1993-08-03 | $6.13 | $6.13 | 8,400 | — | — |
| 1993-08-02 | $6.25 | $6.25 | 2,900 | — | — |
| 1993-07-30 | $6.38 | $6.37 | 3,500 | — | — |
| 1993-07-29 | $6.50 | $6.50 | 5,400 | — | — |
| 1993-07-28 | $6.50 | $6.50 | 2,800 | — | — |
| 1993-07-27 | $6.38 | $6.37 | 4,900 | — | — |
| 1993-07-26 | $6.75 | $6.75 | 4,600 | — | — |
| 1993-07-23 | $6.88 | $6.88 | 14,100 | — | — |
| 1993-07-22 | $6.88 | $6.88 | 15,300 | — | — |
| 1993-07-21 | $6.25 | $6.25 | 3,100 | — | — |
| 1993-07-20 | $6.50 | $6.50 | 7,600 | — | — |
| 1993-07-19 | $6.13 | $6.13 | 4,200 | — | — |
| 1993-07-16 | $5.88 | $5.87 | 11,200 | — | — |
| 1993-07-15 | $6.00 | $6.00 | 11,000 | — | — |
| 1993-07-14 | $6.13 | $6.13 | 5,100 | — | — |
| 1993-07-13 | $6.13 | $6.13 | 6,600 | — | — |
| 1993-07-12 | $6.25 | $6.25 | 4,500 | — | — |
| 1993-07-09 | $6.38 | $6.37 | 7,700 | — | — |
| 1993-07-08 | $6.38 | $6.37 | 4,000 | — | — |
| 1993-07-07 | $6.38 | $6.37 | 9,800 | — | — |
| 1993-07-06 | $6.25 | $6.25 | 9,000 | — | — |
| 1993-07-02 | $6.50 | $6.50 | 2,000 | — | — |
| 1993-07-01 | $6.38 | $6.37 | 6,600 | — | — |
| 1993-06-30 | $6.50 | $6.50 | 7,900 | — | — |
| 1993-06-29 | $6.75 | $6.75 | 1,800 | — | — |
| 1993-06-28 | $6.88 | $6.88 | 7,100 | — | — |
| 1993-06-25 | $6.75 | $6.75 | 20,500 | — | — |
| 1993-06-24 | $7.13 | $7.13 | 7,200 | — | — |
| 1993-06-23 | $7.00 | $7.00 | 9,600 | — | — |
| 1993-06-22 | $7.25 | $7.25 | 38,800 | — | — |
| 1993-06-21 | $7.63 | $7.63 | 21,500 | — | — |
| 1993-06-18 | $7.75 | $7.75 | 80,000 | — | — |
| 1993-06-17 | $8.13 | $8.13 | 161,700 | — | — |
| 1993-06-16 | $6.63 | $6.62 | 96,900 | — | — |
| 1993-06-15 | $5.38 | $5.38 | 2,000 | — | — |
| 1993-06-14 | $5.38 | $5.38 | 4,700 | — | — |
| 1993-06-11 | $5.50 | $5.50 | 1,200 | — | — |
| 1993-06-10 | $5.38 | $5.38 | 5,000 | — | — |
| 1993-06-09 | $5.50 | $5.50 | 9,700 | — | — |
| 1993-06-08 | $5.25 | $5.25 | 11,400 | — | — |
| 1993-06-07 | $5.38 | $5.38 | 800 | — | — |
| 1993-06-04 | $5.38 | $5.38 | 2,800 | — | — |
| 1993-06-03 | $5.50 | $5.50 | 28,600 | — | — |
| 1993-06-02 | $5.50 | $5.50 | 100 | — | — |
| 1993-06-01 | $5.63 | $5.63 | 5,600 | — | — |
| 1993-05-28 | $5.75 | $5.75 | 3,100 | — | — |
| 1993-05-27 | $5.75 | $5.75 | 1,600 | — | — |
| 1993-05-26 | $6.00 | $6.00 | 2,500 | — | — |
| 1993-05-25 | $6.00 | $6.00 | 17,000 | — | — |
| 1993-05-24 | $5.75 | $5.75 | 8,400 | — | — |
| 1993-05-21 | $5.63 | $5.63 | 2,100 | — | — |
| 1993-05-20 | $5.75 | $5.75 | 2,000 | — | — |
| 1993-05-19 | $5.63 | $5.63 | 2,600 | — | — |
| 1993-05-18 | $5.75 | $5.75 | 5,700 | — | — |
| 1993-05-17 | $5.75 | $5.75 | 4,600 | — | — |
| 1993-05-14 | $5.88 | $5.87 | 4,200 | — | — |
| 1993-05-13 | $5.88 | $5.87 | 2,900 | — | — |
| 1993-05-12 | $6.00 | $6.00 | 2,500 | — | — |
| 1993-05-11 | $6.13 | $6.13 | 800 | — | — |
| 1993-05-10 | $6.00 | $6.00 | 3,100 | — | — |
| 1993-05-07 | $6.00 | $6.00 | 4,400 | — | — |
| 1993-05-06 | $6.13 | $6.13 | 1,400 | — | — |
| 1993-05-05 | $6.13 | $6.13 | 2,300 | — | — |
| 1993-05-04 | $6.00 | $6.00 | 3,200 | — | — |
| 1993-05-03 | $5.88 | $5.87 | 3,700 | — | — |
| 1993-04-30 | $5.88 | $5.87 | 5,000 | — | — |
| 1993-04-29 | $5.88 | $5.87 | 3,300 | — | — |
| 1993-04-28 | $5.88 | $5.87 | 17,900 | — | — |
| 1993-04-27 | $5.88 | $5.87 | 4,400 | — | — |
| 1993-04-26 | $6.00 | $6.00 | 17,100 | — | — |
| 1993-04-23 | $6.50 | $6.50 | 6,200 | — | — |
| 1993-04-22 | $6.63 | $6.62 | 2,800 | — | — |
| 1993-04-21 | $6.38 | $6.37 | 7,300 | — | — |
| 1993-04-20 | $6.50 | $6.50 | 9,600 | — | — |
| 1993-04-19 | $6.50 | $6.50 | 4,200 | — | — |
| 1993-04-16 | $6.88 | $6.88 | 10,600 | — | — |
| 1993-04-15 | $6.50 | $6.50 | 7,600 | — | — |
| 1993-04-14 | $6.63 | $6.62 | 2,700 | — | — |
| 1993-04-13 | $6.75 | $6.75 | 6,800 | — | — |
| 1993-04-12 | $7.00 | $7.00 | 6,800 | — | — |
| 1993-04-08 | $7.25 | $7.25 | 1,200 | — | — |
| 1993-04-07 | $7.13 | $7.13 | 8,900 | — | — |
| 1993-04-06 | $7.25 | $7.25 | 4,600 | — | — |
| 1993-04-05 | $7.50 | $7.50 | 17,500 | — | — |
| 1993-04-02 | $7.50 | $7.50 | 49,200 | — | — |
| 1993-04-01 | $7.00 | $7.00 | 10,100 | — | — |
| 1993-03-31 | $6.75 | $6.75 | 10,100 | — | — |
| 1993-03-30 | $6.38 | $6.37 | 1,200 | — | — |
| 1993-03-29 | $6.50 | $6.50 | 8,900 | — | — |
| 1993-03-26 | $6.63 | $6.62 | 4,100 | — | — |
| 1993-03-25 | $6.75 | $6.75 | 1,100 | — | — |
| 1993-03-24 | $7.00 | $7.00 | 8,200 | — | — |
| 1993-03-23 | $6.88 | $6.88 | 3,800 | — | — |
| 1993-03-22 | $6.63 | $6.62 | 5,200 | — | — |
| 1993-03-19 | $6.88 | $6.88 | 3,600 | — | — |
| 1993-03-18 | $6.75 | $6.75 | 2,800 | — | — |
| 1993-03-17 | $6.75 | $6.75 | 3,500 | — | — |
| 1993-03-16 | $6.88 | $6.88 | 12,400 | — | — |
| 1993-03-15 | $7.13 | $7.13 | 30,800 | — | — |
| 1993-03-12 | $6.88 | $6.88 | 3,700 | — | — |
| 1993-03-11 | $7.00 | $7.00 | 6,300 | — | — |
| 1993-03-10 | $7.13 | $7.13 | 4,000 | — | — |
| 1993-03-09 | $7.00 | $7.00 | 14,800 | — | — |
| 1993-03-08 | $6.75 | $6.75 | 2,800 | — | — |
| 1993-03-05 | $6.25 | $6.25 | 300 | — | — |
| 1993-03-04 | $6.38 | $6.37 | 3,700 | — | — |
| 1993-03-03 | $6.38 | $6.37 | 8,100 | — | — |
| 1993-03-02 | $6.38 | $6.37 | 2,400 | — | — |
| 1993-03-01 | $6.38 | $6.37 | 4,700 | — | — |
| 1993-02-26 | $6.50 | $6.50 | 1,200 | — | — |
| 1993-02-25 | $6.50 | $6.50 | 2,300 | — | — |
| 1993-02-24 | $6.50 | $6.50 | 8,200 | — | — |
| 1993-02-23 | $6.50 | $6.50 | 5,000 | — | — |
| 1993-02-22 | $6.50 | $6.50 | 2,900 | — | — |
| 1993-02-19 | $6.50 | $6.50 | 3,700 | — | — |
| 1993-02-18 | $6.63 | $6.62 | 11,100 | — | — |
| 1993-02-17 | $6.63 | $6.62 | 4,500 | — | — |
| 1993-02-16 | $6.63 | $6.62 | 9,400 | — | — |
| 1993-02-12 | $7.25 | $7.25 | 7,800 | — | — |
| 1993-02-11 | $7.00 | $7.00 | 6,100 | — | — |
| 1993-02-10 | $6.75 | $6.75 | 9,100 | — | — |
| 1993-02-09 | $6.88 | $6.88 | 13,000 | — | — |
| 1993-02-08 | $6.88 | $6.88 | 9,300 | — | — |
| 1993-02-05 | $7.25 | $7.25 | 21,300 | — | — |
| 1993-02-04 | $7.50 | $7.50 | 14,600 | — | — |
| 1993-02-03 | $7.75 | $7.75 | 33,400 | — | — |
| 1993-02-02 | $7.00 | $7.00 | 24,700 | — | — |
| 1993-02-01 | $6.63 | $6.62 | 4,500 | — | — |
| 1993-01-29 | $6.63 | $6.62 | 0 | — | — |
| 1993-01-28 | $6.63 | $6.62 | 7,400 | — | — |
| 1993-01-27 | $6.88 | $6.88 | 4,800 | — | — |
| 1993-01-26 | $6.75 | $6.75 | 13,000 | — | — |
| 1993-01-25 | $6.50 | $6.50 | 4,000 | — | — |
| 1993-01-22 | $6.50 | $6.50 | 8,600 | — | — |
| 1993-01-21 | $6.50 | $6.50 | 3,700 | — | — |
| 1993-01-20 | $6.63 | $6.62 | 15,100 | — | — |
| 1993-01-19 | $6.50 | $6.50 | 6,900 | — | — |
| 1993-01-18 | $6.50 | $6.50 | 2,300 | — | — |
| 1993-01-15 | $6.63 | $6.62 | 29,100 | — | — |
| 1993-01-14 | $6.75 | $6.75 | 5,600 | — | — |
| 1993-01-13 | $6.75 | $6.75 | 1,200 | — | — |
| 1993-01-12 | $6.75 | $6.75 | 4,700 | — | — |
| 1993-01-11 | $7.50 | $7.50 | 3,600 | — | — |
| 1993-01-08 | $7.00 | $7.00 | 16,300 | — | — |
| 1993-01-07 | $6.50 | $6.50 | 24,500 | — | — |
| 1993-01-06 | $6.88 | $6.88 | 4,600 | — | — |
| 1993-01-05 | $6.88 | $6.88 | 7,100 | — | — |
| 1993-01-04 | $7.25 | $7.25 | 2,600 | — | — |