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 | $5.63 | $6.67 | 112,000 | — | — |
| 1993-12-30 | $5.67 | $6.73 | 425,600 | — | — |
| 1993-12-29 | $5.67 | $6.73 | 110,400 | — | — |
| 1993-12-28 | $5.72 | $6.78 | 154,400 | — | — |
| 1993-12-27 | $5.72 | $6.78 | 164,800 | — | — |
| 1993-12-23 | $5.80 | $6.88 | 142,400 | — | — |
| 1993-12-22 | $5.72 | $6.78 | 390,400 | — | — |
| 1993-12-21 | $5.69 | $6.75 | 140,800 | — | — |
| 1993-12-20 | $5.67 | $6.70 | 940,000 | — | — |
| 1993-12-17 | $5.66 | $6.68 | 560,800 | — | — |
| 1993-12-16 | $5.58 | $6.59 | 237,600 | — | — |
| 1993-12-15 | $5.56 | $6.57 | 432,000 | — | — |
| 1993-12-14 | $5.59 | $6.60 | 192,800 | — | — |
| 1993-12-13 | $5.61 | $6.62 | 204,000 | — | — |
| 1993-12-10 | $5.59 | $6.60 | 433,600 | — | — |
| 1993-12-09 | $5.59 | $6.60 | 182,400 | — | — |
| 1993-12-08 | $5.61 | $6.62 | 89,600 | — | — |
| 1993-12-07 | $5.63 | $6.64 | 68,000 | — | — |
| 1993-12-06 | $5.63 | $6.64 | 237,600 | — | — |
| 1993-12-03 | $5.61 | $6.62 | 100,000 | — | — |
| 1993-12-02 | $5.59 | $6.60 | 350,400 | — | — |
| 1993-12-01 | $5.52 | $6.51 | 665,600 | — | — |
| 1993-11-30 | $5.58 | $6.59 | 191,200 | — | — |
| 1993-11-29 | $5.61 | $6.62 | 280,000 | — | — |
| 1993-11-26 | $5.69 | $6.71 | 148,800 | — | — |
| 1993-11-24 | $5.67 | $6.70 | 203,200 | — | — |
| 1993-11-23 | $5.63 | $6.64 | 184,000 | — | — |
| 1993-11-22 | $5.63 | $6.64 | 146,400 | — | — |
| 1993-11-19 | $5.69 | $6.71 | 196,800 | — | — |
| 1993-11-18 | $5.64 | $6.66 | 34,400 | — | — |
| 1993-11-17 | $5.70 | $6.73 | 114,400 | — | — |
| 1993-11-16 | $5.72 | $6.75 | 364,000 | — | — |
| 1993-11-15 | $5.70 | $6.73 | 281,600 | — | — |
| 1993-11-12 | $5.69 | $6.71 | 246,400 | — | — |
| 1993-11-11 | $5.73 | $6.77 | 131,200 | — | — |
| 1993-11-10 | $5.75 | $6.79 | 581,600 | — | — |
| 1993-11-09 | $5.69 | $6.71 | 128,800 | — | — |
| 1993-11-08 | $5.70 | $6.73 | 227,200 | — | — |
| 1993-11-05 | $5.80 | $6.84 | 211,200 | — | — |
| 1993-11-04 | $5.84 | $6.90 | 236,000 | — | — |
| 1993-11-03 | $5.88 | $6.94 | 304,000 | — | — |
| 1993-11-02 | $5.92 | $6.99 | 498,400 | — | — |
| 1993-11-01 | $5.91 | $6.97 | 138,400 | — | — |
| 1993-10-29 | $5.92 | $6.99 | 188,000 | — | — |
| 1993-10-28 | $5.86 | $6.92 | 133,600 | — | — |
| 1993-10-27 | $5.88 | $6.94 | 625,600 | — | — |
| 1993-10-26 | $5.84 | $6.90 | 599,200 | — | — |
| 1993-10-25 | $5.78 | $6.82 | 748,800 | — | — |
| 1993-10-22 | $5.75 | $6.79 | 203,200 | — | — |
| 1993-10-21 | $5.80 | $6.84 | 575,200 | — | — |
| 1993-10-20 | $5.86 | $6.92 | 1,060,000 | — | — |
| 1993-10-19 | $5.94 | $7.01 | 796,000 | — | — |
| 1993-10-18 | $5.83 | $6.88 | 395,200 | — | — |
| 1993-10-15 | $5.78 | $6.82 | 314,400 | — | — |
| 1993-10-14 | $5.63 | $6.64 | 738,400 | — | — |
| 1993-10-13 | $5.36 | $6.33 | 967,200 | — | — |
| 1993-10-12 | $5.64 | $6.66 | 306,400 | — | — |
| 1993-10-11 | $5.73 | $6.77 | 180,000 | — | — |
| 1993-10-08 | $5.72 | $6.75 | 520,000 | — | — |
| 1993-10-07 | $5.59 | $6.60 | 464,800 | — | — |
| 1993-10-06 | $5.48 | $6.47 | 908,000 | — | — |
| 1993-10-05 | $5.27 | $6.22 | 186,400 | — | — |
| 1993-10-04 | $5.30 | $6.25 | 118,400 | — | — |
| 1993-10-01 | $5.36 | $6.33 | 164,000 | — | — |
| 1993-09-30 | $5.28 | $6.23 | 87,200 | — | — |
| 1993-09-29 | $5.27 | $6.22 | 304,000 | — | — |
| 1993-09-28 | $5.25 | $6.20 | 259,200 | — | — |
| 1993-09-27 | $5.25 | $6.20 | 344,000 | — | — |
| 1993-09-24 | $5.22 | $6.16 | 184,000 | — | — |
| 1993-09-23 | $5.33 | $6.29 | 310,400 | — | — |
| 1993-09-22 | $5.38 | $6.35 | 106,400 | — | — |
| 1993-09-21 | $5.33 | $6.29 | 310,400 | — | — |
| 1993-09-20 | $5.31 | $6.27 | 293,600 | — | — |
| 1993-09-17 | $5.39 | $6.36 | 886,400 | — | — |
| 1993-09-16 | $5.48 | $6.47 | 193,600 | — | — |
| 1993-09-15 | $5.53 | $6.53 | 453,600 | — | — |
| 1993-09-14 | $5.50 | $6.46 | 143,200 | — | — |
| 1993-09-13 | $5.52 | $6.48 | 48,000 | — | — |
| 1993-09-10 | $5.53 | $6.50 | 222,400 | — | — |
| 1993-09-09 | $5.48 | $6.45 | 610,400 | — | — |
| 1993-09-08 | $5.41 | $6.35 | 275,200 | — | — |
| 1993-09-07 | $5.41 | $6.35 | 146,400 | — | — |
| 1993-09-03 | $5.48 | $6.45 | 172,000 | — | — |
| 1993-09-02 | $5.53 | $6.50 | 80,000 | — | — |
| 1993-09-01 | $5.55 | $6.52 | 540,800 | — | — |
| 1993-08-31 | $5.53 | $6.50 | 234,400 | — | — |
| 1993-08-30 | $5.53 | $6.50 | 76,800 | — | — |
| 1993-08-27 | $5.52 | $6.48 | 220,000 | — | — |
| 1993-08-26 | $5.53 | $6.50 | 230,400 | — | — |
| 1993-08-25 | $5.50 | $6.46 | 325,600 | — | — |
| 1993-08-24 | $5.52 | $6.48 | 199,200 | — | — |
| 1993-08-23 | $5.45 | $6.41 | 116,000 | — | — |
| 1993-08-20 | $5.48 | $6.45 | 239,200 | — | — |
| 1993-08-19 | $5.48 | $6.45 | 81,600 | — | — |
| 1993-08-18 | $5.48 | $6.45 | 100,800 | — | — |
| 1993-08-17 | $5.45 | $6.41 | 152,800 | — | — |
| 1993-08-16 | $5.48 | $6.45 | 95,200 | — | — |
| 1993-08-13 | $5.41 | $6.35 | 128,800 | — | — |
| 1993-08-12 | $5.53 | $6.50 | 327,200 | — | — |
| 1993-08-11 | $5.63 | $6.61 | 335,200 | — | — |
| 1993-08-10 | $5.56 | $6.54 | 426,400 | — | — |
| 1993-08-09 | $5.58 | $6.56 | 128,000 | — | — |
| 1993-08-06 | $5.55 | $6.52 | 120,000 | — | — |
| 1993-08-05 | $5.58 | $6.56 | 636,000 | — | — |
| 1993-08-04 | $5.48 | $6.45 | 69,600 | — | — |
| 1993-08-03 | $5.50 | $6.46 | 282,400 | — | — |
| 1993-08-02 | $5.58 | $6.56 | 102,400 | — | — |
| 1993-07-30 | $5.55 | $6.52 | 466,400 | — | — |
| 1993-07-29 | $5.58 | $6.56 | 133,600 | — | — |
| 1993-07-28 | $5.56 | $6.54 | 427,200 | — | — |
| 1993-07-27 | $5.47 | $6.43 | 468,000 | — | — |
| 1993-07-26 | $5.38 | $6.32 | 256,800 | — | — |
| 1993-07-23 | $5.36 | $6.30 | 285,600 | — | — |
| 1993-07-22 | $5.25 | $6.17 | 249,600 | — | — |
| 1993-07-21 | $5.22 | $6.13 | 314,400 | — | — |
| 1993-07-20 | $5.20 | $6.12 | 188,800 | — | — |
| 1993-07-19 | $5.22 | $6.13 | 354,400 | — | — |
| 1993-07-16 | $5.16 | $6.06 | 369,600 | — | — |
| 1993-07-15 | $5.25 | $6.17 | 128,800 | — | — |
| 1993-07-14 | $5.25 | $6.17 | 184,800 | — | — |
| 1993-07-13 | $5.30 | $6.23 | 68,000 | — | — |
| 1993-07-12 | $5.31 | $6.24 | 53,600 | — | — |
| 1993-07-09 | $5.31 | $6.24 | 54,400 | — | — |
| 1993-07-08 | $5.33 | $6.26 | 308,000 | — | — |
| 1993-07-07 | $5.33 | $6.26 | 117,600 | — | — |
| 1993-07-06 | $5.31 | $6.24 | 185,600 | — | — |
| 1993-07-02 | $5.38 | $6.32 | 244,800 | — | — |
| 1993-07-01 | $5.38 | $6.32 | 204,000 | — | — |
| 1993-06-30 | $5.36 | $6.30 | 221,600 | — | — |
| 1993-06-29 | $5.28 | $6.21 | 483,200 | — | — |
| 1993-06-28 | $5.39 | $6.34 | 314,400 | — | — |
| 1993-06-25 | $5.36 | $6.30 | 315,200 | — | — |
| 1993-06-24 | $5.11 | $6.01 | 506,400 | — | — |
| 1993-06-23 | $5.11 | $6.01 | 352,800 | — | — |
| 1993-06-22 | $5.05 | $5.93 | 460,000 | — | — |
| 1993-06-21 | $5.08 | $5.97 | 212,000 | — | — |
| 1993-06-18 | $5.05 | $5.93 | 389,600 | — | — |
| 1993-06-17 | $5.05 | $5.93 | 108,000 | — | — |
| 1993-06-16 | $5.03 | $5.91 | 80,800 | — | — |
| 1993-06-15 | $5.00 | $5.88 | 86,400 | — | — |
| 1993-06-14 | $5.03 | $5.91 | 74,400 | — | — |
| 1993-06-11 | $5.05 | $5.93 | 95,200 | — | — |
| 1993-06-10 | $5.03 | $5.91 | 162,400 | — | — |
| 1993-06-09 | $5.05 | $5.93 | 100,000 | — | — |
| 1993-06-08 | $5.05 | $5.90 | 85,600 | — | — |
| 1993-06-07 | $5.09 | $5.96 | 116,000 | — | — |
| 1993-06-04 | $5.06 | $5.92 | 160,800 | — | — |
| 1993-06-03 | $5.09 | $5.96 | 270,400 | — | — |
| 1993-06-02 | $5.09 | $5.96 | 268,800 | — | — |
| 1993-06-01 | $5.13 | $6.00 | 434,400 | — | — |
| 1993-05-28 | $4.94 | $5.78 | 115,200 | — | — |
| 1993-05-27 | $4.92 | $5.76 | 228,000 | — | — |
| 1993-05-26 | $4.94 | $5.78 | 94,400 | — | — |
| 1993-05-25 | $4.89 | $5.72 | 152,800 | — | — |
| 1993-05-24 | $4.86 | $5.68 | 360,000 | — | — |
| 1993-05-21 | $4.73 | $5.54 | 365,600 | — | — |
| 1993-05-20 | $4.73 | $5.54 | 72,800 | — | — |
| 1993-05-19 | $4.70 | $5.50 | 139,200 | — | — |
| 1993-05-18 | $4.63 | $5.41 | 80,000 | — | — |
| 1993-05-17 | $4.66 | $5.45 | 54,400 | — | — |
| 1993-05-14 | $4.69 | $5.48 | 68,800 | — | — |
| 1993-05-13 | $4.63 | $5.41 | 221,600 | — | — |
| 1993-05-12 | $4.67 | $5.47 | 46,400 | — | — |
| 1993-05-11 | $4.72 | $5.52 | 134,400 | — | — |
| 1993-05-10 | $4.75 | $5.56 | 263,200 | — | — |
| 1993-05-07 | $4.63 | $5.41 | 161,600 | — | — |
| 1993-05-06 | $4.61 | $5.39 | 45,600 | — | — |
| 1993-05-05 | $4.66 | $5.45 | 135,200 | — | — |
| 1993-05-04 | $4.67 | $5.47 | 52,800 | — | — |
| 1993-05-03 | $4.67 | $5.47 | 126,400 | — | — |
| 1993-04-30 | $4.67 | $5.47 | 112,000 | — | — |
| 1993-04-29 | $4.67 | $5.47 | 170,400 | — | — |
| 1993-04-28 | $4.67 | $5.47 | 147,200 | — | — |
| 1993-04-27 | $4.66 | $5.45 | 172,000 | — | — |
| 1993-04-26 | $4.63 | $5.41 | 83,200 | — | — |
| 1993-04-23 | $4.64 | $5.43 | 45,600 | — | — |
| 1993-04-22 | $4.63 | $5.41 | 172,000 | — | — |
| 1993-04-21 | $4.64 | $5.43 | 671,200 | — | — |
| 1993-04-20 | $4.59 | $5.37 | 120,800 | — | — |
| 1993-04-19 | $4.69 | $5.48 | 202,400 | — | — |
| 1993-04-16 | $4.66 | $5.45 | 324,800 | — | — |
| 1993-04-15 | $4.66 | $5.45 | 154,400 | — | — |
| 1993-04-14 | $4.66 | $5.45 | 164,000 | — | — |
| 1993-04-13 | $4.66 | $5.45 | 110,400 | — | — |
| 1993-04-12 | $4.70 | $5.50 | 158,400 | — | — |
| 1993-04-08 | $4.69 | $5.48 | 82,400 | — | — |
| 1993-04-07 | $4.70 | $5.50 | 105,600 | — | — |
| 1993-04-06 | $4.72 | $5.52 | 205,600 | — | — |
| 1993-04-05 | $4.69 | $5.48 | 129,600 | — | — |
| 1993-04-02 | $4.72 | $5.52 | 193,600 | — | — |
| 1993-04-01 | $4.81 | $5.63 | 65,600 | — | — |
| 1993-03-31 | $4.81 | $5.63 | 202,400 | — | — |
| 1993-03-30 | $4.77 | $5.58 | 252,800 | — | — |
| 1993-03-29 | $4.75 | $5.56 | 748,000 | — | — |
| 1993-03-26 | $4.69 | $5.48 | 80,800 | — | — |
| 1993-03-25 | $4.73 | $5.54 | 183,200 | — | — |
| 1993-03-24 | $4.66 | $5.45 | 250,400 | — | — |
| 1993-03-23 | $4.67 | $5.47 | 300,800 | — | — |
| 1993-03-22 | $4.64 | $5.43 | 250,400 | — | — |
| 1993-03-19 | $4.63 | $5.41 | 606,400 | — | — |
| 1993-03-18 | $4.72 | $5.52 | 162,400 | — | — |
| 1993-03-17 | $4.70 | $5.50 | 28,000 | — | — |
| 1993-03-16 | $4.70 | $5.50 | 148,000 | — | — |
| 1993-03-15 | $4.70 | $5.50 | 115,200 | — | — |
| 1993-03-12 | $4.69 | $5.48 | 58,400 | — | — |
| 1993-03-11 | $4.69 | $5.48 | 313,600 | — | — |
| 1993-03-10 | $4.69 | $5.48 | 153,600 | — | — |
| 1993-03-09 | $4.75 | $5.53 | 242,400 | — | — |
| 1993-03-08 | $4.75 | $5.53 | 176,800 | — | — |
| 1993-03-05 | $4.63 | $5.38 | 217,600 | — | — |
| 1993-03-04 | $4.67 | $5.44 | 163,200 | — | — |
| 1993-03-03 | $4.67 | $5.44 | 155,200 | — | — |
| 1993-03-02 | $4.67 | $5.44 | 632,000 | — | — |
| 1993-03-01 | $4.67 | $5.44 | 280,800 | — | — |
| 1993-02-26 | $4.70 | $5.47 | 148,000 | — | — |
| 1993-02-25 | $4.75 | $5.53 | 420,800 | — | — |
| 1993-02-24 | $4.78 | $5.57 | 608,000 | — | — |
| 1993-02-23 | $4.97 | $5.78 | 484,800 | — | — |
| 1993-02-22 | $5.00 | $5.82 | 280,000 | — | — |
| 1993-02-19 | $4.89 | $5.69 | 351,200 | — | — |
| 1993-02-18 | $4.81 | $5.60 | 96,000 | — | — |
| 1993-02-17 | $4.83 | $5.62 | 264,000 | — | — |
| 1993-02-16 | $4.84 | $5.64 | 410,400 | — | — |
| 1993-02-12 | $4.88 | $5.67 | 56,000 | — | — |
| 1993-02-11 | $4.95 | $5.77 | 64,000 | — | — |
| 1993-02-10 | $4.94 | $5.75 | 140,800 | — | — |
| 1993-02-09 | $4.91 | $5.71 | 97,600 | — | — |
| 1993-02-08 | $4.92 | $5.73 | 96,800 | — | — |
| 1993-02-05 | $4.94 | $5.75 | 258,400 | — | — |
| 1993-02-04 | $4.98 | $5.80 | 337,600 | — | — |
| 1993-02-03 | $4.81 | $5.60 | 437,600 | — | — |
| 1993-02-02 | $4.77 | $5.55 | 362,400 | — | — |
| 1993-02-01 | $4.67 | $5.44 | 126,400 | — | — |
| 1993-01-29 | $4.66 | $5.42 | 93,600 | — | — |
| 1993-01-28 | $4.69 | $5.46 | 60,800 | — | — |
| 1993-01-27 | $4.70 | $5.47 | 73,600 | — | — |
| 1993-01-26 | $4.73 | $5.51 | 351,200 | — | — |
| 1993-01-25 | $4.70 | $5.47 | 92,000 | — | — |
| 1993-01-22 | $4.72 | $5.49 | 160,000 | — | — |
| 1993-01-21 | $4.77 | $5.55 | 40,800 | — | — |
| 1993-01-20 | $4.75 | $5.53 | 386,400 | — | — |
| 1993-01-19 | $4.72 | $5.49 | 123,200 | — | — |
| 1993-01-18 | $4.72 | $5.49 | 64,000 | — | — |
| 1993-01-15 | $4.73 | $5.51 | 223,200 | — | — |
| 1993-01-14 | $4.73 | $5.51 | 127,200 | — | — |
| 1993-01-13 | $4.67 | $5.44 | 152,000 | — | — |
| 1993-01-12 | $4.64 | $5.40 | 340,800 | — | — |
| 1993-01-11 | $4.64 | $5.40 | 234,400 | — | — |
| 1993-01-08 | $4.63 | $5.38 | 144,000 | — | — |
| 1993-01-07 | $4.63 | $5.38 | 184,800 | — | — |
| 1993-01-06 | $4.63 | $5.38 | 141,600 | — | — |
| 1993-01-05 | $4.56 | $5.31 | 69,600 | — | — |
| 1993-01-04 | $4.58 | $5.33 | 153,600 | — | — |