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
- 1993-02-25 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 | $5.38 | $5.63 | 33,600 | — | — |
| 1993-12-30 | $5.25 | $5.49 | 224,800 | — | — |
| 1993-12-29 | $5.25 | $5.49 | 112,800 | — | — |
| 1993-12-28 | $5.30 | $5.54 | 94,400 | — | — |
| 1993-12-27 | $5.33 | $5.58 | 169,600 | — | — |
| 1993-12-23 | $5.20 | $5.45 | 178,400 | — | — |
| 1993-12-22 | $5.13 | $5.36 | 176,800 | — | — |
| 1993-12-21 | $5.06 | $5.30 | 116,000 | — | — |
| 1993-12-20 | $5.09 | $5.33 | 220,800 | — | — |
| 1993-12-17 | $5.09 | $5.33 | 620,800 | — | — |
| 1993-12-16 | $5.16 | $5.33 | 876,800 | — | — |
| 1993-12-15 | $5.13 | $5.30 | 716,000 | — | — |
| 1993-12-14 | $5.17 | $5.34 | 246,400 | — | — |
| 1993-12-13 | $5.22 | $5.39 | 43,200 | — | — |
| 1993-12-10 | $5.28 | $5.46 | 129,600 | — | — |
| 1993-12-09 | $5.33 | $5.50 | 103,200 | — | — |
| 1993-12-08 | $5.36 | $5.54 | 373,600 | — | — |
| 1993-12-07 | $5.41 | $5.59 | 295,200 | — | — |
| 1993-12-06 | $5.38 | $5.55 | 148,000 | — | — |
| 1993-12-03 | $5.13 | $5.30 | 39,200 | — | — |
| 1993-12-02 | $5.16 | $5.33 | 136,800 | — | — |
| 1993-12-01 | $4.92 | $5.09 | 522,400 | — | — |
| 1993-11-30 | $4.98 | $5.15 | 356,000 | — | — |
| 1993-11-29 | $4.92 | $5.09 | 130,400 | — | — |
| 1993-11-26 | $4.92 | $5.09 | 16,800 | — | — |
| 1993-11-24 | $4.91 | $5.07 | 66,400 | — | — |
| 1993-11-23 | $4.97 | $5.13 | 230,400 | — | — |
| 1993-11-22 | $5.00 | $5.17 | 400,000 | — | — |
| 1993-11-19 | $5.11 | $5.28 | 168,000 | — | — |
| 1993-11-18 | $5.11 | $5.28 | 361,600 | — | — |
| 1993-11-17 | $5.33 | $5.50 | 178,400 | — | — |
| 1993-11-16 | $5.52 | $5.70 | 54,400 | — | — |
| 1993-11-15 | $5.53 | $5.71 | 80,800 | — | — |
| 1993-11-12 | $5.53 | $5.71 | 22,400 | — | — |
| 1993-11-11 | $5.53 | $5.71 | 32,000 | — | — |
| 1993-11-10 | $5.50 | $5.68 | 127,200 | — | — |
| 1993-11-09 | $5.58 | $5.76 | 300,800 | — | — |
| 1993-11-08 | $5.42 | $5.60 | 48,000 | — | — |
| 1993-11-05 | $5.33 | $5.50 | 143,200 | — | — |
| 1993-11-04 | $5.47 | $5.65 | 20,000 | — | — |
| 1993-11-03 | $5.52 | $5.70 | 20,800 | — | — |
| 1993-11-02 | $5.64 | $5.83 | 97,600 | — | — |
| 1993-11-01 | $5.59 | $5.78 | 57,600 | — | — |
| 1993-10-29 | $5.56 | $5.75 | 143,200 | — | — |
| 1993-10-28 | $5.56 | $5.75 | 472,800 | — | — |
| 1993-10-27 | $5.34 | $5.52 | 275,200 | — | — |
| 1993-10-26 | $5.39 | $5.57 | 49,600 | — | — |
| 1993-10-25 | $5.47 | $5.65 | 848,800 | — | — |
| 1993-10-22 | $5.31 | $5.49 | 128,800 | — | — |
| 1993-10-21 | $5.58 | $5.76 | 100,800 | — | — |
| 1993-10-20 | $5.64 | $5.83 | 12,000 | — | — |
| 1993-10-19 | $5.67 | $5.86 | 91,200 | — | — |
| 1993-10-18 | $5.89 | $6.09 | 64,800 | — | — |
| 1993-10-15 | $5.98 | $6.18 | 188,000 | — | — |
| 1993-10-14 | $5.98 | $6.18 | 680,000 | — | — |
| 1993-10-13 | $5.97 | $6.17 | 304,000 | — | — |
| 1993-10-12 | $5.88 | $6.07 | 569,600 | — | — |
| 1993-10-11 | $5.84 | $6.04 | 95,200 | — | — |
| 1993-10-08 | $5.84 | $6.04 | 654,400 | — | — |
| 1993-10-07 | $5.81 | $6.01 | 939,200 | — | — |
| 1993-10-06 | $5.78 | $5.97 | 896,800 | — | — |
| 1993-10-05 | $5.69 | $5.88 | 1,076,800 | — | — |
| 1993-10-04 | $5.67 | $5.86 | 956,800 | — | — |
| 1993-10-01 | $5.63 | $5.81 | 1,516,000 | — | — |
| 1993-09-30 | $5.58 | $5.76 | 9,217,600 | — | — |
| 1993-09-29 | $5.63 | $5.81 | 208,800 | — | — |
| 1993-09-28 | $5.66 | $5.84 | 375,200 | — | — |
| 1993-09-27 | $5.53 | $5.71 | 394,400 | — | — |
| 1993-09-24 | $5.31 | $5.49 | 190,400 | — | — |
| 1993-09-23 | $5.17 | $5.34 | 41,600 | — | — |
| 1993-09-22 | $5.13 | $5.30 | 16,000 | — | — |
| 1993-09-21 | $5.09 | $5.26 | 169,600 | — | — |
| 1993-09-20 | $5.23 | $5.41 | 66,400 | — | — |
| 1993-09-17 | $5.38 | $5.49 | 238,400 | — | — |
| 1993-09-16 | $5.39 | $5.50 | 217,600 | — | — |
| 1993-09-15 | $5.44 | $5.55 | 221,600 | — | — |
| 1993-09-14 | $5.41 | $5.52 | 448,800 | — | — |
| 1993-09-13 | $5.22 | $5.33 | 636,800 | — | — |
| 1993-09-10 | $5.20 | $5.31 | 1,130,400 | — | — |
| 1993-09-09 | $4.72 | $4.82 | 89,600 | — | — |
| 1993-09-08 | $4.58 | $4.67 | 99,200 | — | — |
| 1993-09-07 | $4.58 | $4.67 | 200,800 | — | — |
| 1993-09-03 | $4.59 | $4.69 | 179,200 | — | — |
| 1993-09-02 | $4.61 | $4.70 | 182,400 | — | — |
| 1993-09-01 | $4.58 | $4.67 | 5,600 | — | — |
| 1993-08-31 | $4.58 | $4.67 | 672,000 | — | — |
| 1993-08-30 | $4.59 | $4.69 | 47,200 | — | — |
| 1993-08-27 | $4.59 | $4.69 | 146,400 | — | — |
| 1993-08-26 | $4.56 | $4.66 | 217,600 | — | — |
| 1993-08-25 | $4.28 | $4.37 | 96,800 | — | — |
| 1993-08-24 | $4.30 | $4.39 | 117,600 | — | — |
| 1993-08-23 | $4.33 | $4.42 | 191,200 | — | — |
| 1993-08-20 | $4.34 | $4.43 | 27,200 | — | — |
| 1993-08-19 | $4.33 | $4.42 | 1,106,400 | — | — |
| 1993-08-18 | $4.39 | $4.48 | 14,400 | — | — |
| 1993-08-17 | $4.41 | $4.50 | 80,800 | — | — |
| 1993-08-16 | $4.44 | $4.53 | 8,000 | — | — |
| 1993-08-13 | $4.42 | $4.51 | 244,800 | — | — |
| 1993-08-12 | $4.45 | $4.55 | 114,400 | — | — |
| 1993-08-11 | $4.52 | $4.61 | 25,600 | — | — |
| 1993-08-10 | $4.53 | $4.62 | 18,400 | — | — |
| 1993-08-09 | $4.55 | $4.64 | 55,200 | — | — |
| 1993-08-06 | $4.53 | $4.62 | 15,200 | — | — |
| 1993-08-05 | $4.52 | $4.61 | 30,400 | — | — |
| 1993-08-04 | $4.53 | $4.62 | 268,000 | — | — |
| 1993-08-03 | $4.48 | $4.58 | 122,400 | — | — |
| 1993-08-02 | $4.47 | $4.56 | 94,400 | — | — |
| 1993-07-30 | $4.50 | $4.59 | 9,600 | — | — |
| 1993-07-29 | $4.47 | $4.56 | 208,000 | — | — |
| 1993-07-28 | $4.39 | $4.48 | 10,400 | — | — |
| 1993-07-27 | $4.42 | $4.51 | 65,600 | — | — |
| 1993-07-26 | $4.52 | $4.61 | 44,800 | — | — |
| 1993-07-23 | $4.56 | $4.66 | 48,000 | — | — |
| 1993-07-22 | $4.58 | $4.67 | 56,800 | — | — |
| 1993-07-21 | $4.61 | $4.70 | 16,800 | — | — |
| 1993-07-20 | $4.63 | $4.72 | 39,200 | — | — |
| 1993-07-19 | $4.59 | $4.69 | 32,000 | — | — |
| 1993-07-16 | $4.59 | $4.69 | 4,800 | — | — |
| 1993-07-15 | $4.61 | $4.70 | 20,000 | — | — |
| 1993-07-14 | $4.61 | $4.70 | 159,200 | — | — |
| 1993-07-13 | $4.69 | $4.78 | 79,200 | — | — |
| 1993-07-12 | $4.67 | $4.77 | 44,800 | — | — |
| 1993-07-09 | $4.70 | $4.80 | 34,400 | — | — |
| 1993-07-08 | $4.70 | $4.80 | 24,000 | — | — |
| 1993-07-07 | $4.66 | $4.75 | 52,000 | — | — |
| 1993-07-06 | $4.69 | $4.78 | 26,400 | — | — |
| 1993-07-02 | $4.69 | $4.78 | 39,200 | — | — |
| 1993-07-01 | $4.73 | $4.83 | 75,200 | — | — |
| 1993-06-30 | $4.67 | $4.77 | 200,000 | — | — |
| 1993-06-29 | $4.50 | $4.59 | 539,200 | — | — |
| 1993-06-28 | $4.59 | $4.69 | 142,400 | — | — |
| 1993-06-25 | $4.33 | $4.42 | 200,800 | — | — |
| 1993-06-24 | $4.19 | $4.27 | 250,400 | — | — |
| 1993-06-23 | $4.09 | $4.18 | 115,200 | — | — |
| 1993-06-22 | $4.06 | $4.15 | 73,600 | — | — |
| 1993-06-21 | $4.09 | $4.18 | 563,200 | — | — |
| 1993-06-18 | $4.17 | $4.19 | 37,600 | — | — |
| 1993-06-17 | $4.16 | $4.18 | 1,600 | — | — |
| 1993-06-16 | $4.16 | $4.18 | 43,200 | — | — |
| 1993-06-15 | $4.11 | $4.13 | 29,600 | — | — |
| 1993-06-14 | $4.11 | $4.13 | 12,000 | — | — |
| 1993-06-11 | $4.13 | $4.15 | 40,000 | — | — |
| 1993-06-10 | $4.16 | $4.18 | 49,600 | — | — |
| 1993-06-09 | $4.20 | $4.22 | 33,600 | — | — |
| 1993-06-08 | $4.19 | $4.21 | 62,400 | — | — |
| 1993-06-07 | $4.23 | $4.26 | 48,000 | — | — |
| 1993-06-04 | $4.20 | $4.22 | 408,800 | — | — |
| 1993-06-03 | $4.25 | $4.27 | 117,600 | — | — |
| 1993-06-02 | $4.33 | $4.35 | 676,800 | — | — |
| 1993-06-01 | $4.00 | $4.02 | 32,800 | — | — |
| 1993-05-28 | $4.03 | $4.05 | 36,800 | — | — |
| 1993-05-27 | $4.05 | $4.07 | 603,200 | — | — |
| 1993-05-26 | $3.89 | $3.91 | 562,400 | — | — |
| 1993-05-25 | $3.94 | $3.96 | 520,800 | — | — |
| 1993-05-24 | $3.94 | $3.96 | 855,200 | — | — |
| 1993-05-21 | $4.05 | $4.07 | 35,200 | — | — |
| 1993-05-20 | $4.16 | $4.18 | 44,000 | — | — |
| 1993-05-19 | $4.25 | $4.27 | 21,600 | — | — |
| 1993-05-18 | $4.30 | $4.32 | 12,800 | — | — |
| 1993-05-17 | $4.33 | $4.35 | 16,000 | — | — |
| 1993-05-14 | $4.39 | $4.41 | 45,600 | — | — |
| 1993-05-13 | $4.38 | $4.40 | 24,000 | — | — |
| 1993-05-12 | $4.42 | $4.44 | 17,600 | — | — |
| 1993-05-11 | $4.44 | $4.46 | 32,800 | — | — |
| 1993-05-10 | $4.48 | $4.51 | 64,000 | — | — |
| 1993-05-07 | $4.50 | $4.52 | 37,600 | — | — |
| 1993-05-06 | $4.44 | $4.46 | 324,000 | — | — |
| 1993-05-05 | $4.36 | $4.38 | 56,800 | — | — |
| 1993-05-04 | $4.31 | $4.33 | 256,800 | — | — |
| 1993-05-03 | $4.22 | $4.24 | 58,400 | — | — |
| 1993-04-30 | $4.23 | $4.26 | 23,200 | — | — |
| 1993-04-29 | $4.27 | $4.29 | 738,400 | — | — |
| 1993-04-28 | $4.22 | $4.24 | 504,800 | — | — |
| 1993-04-27 | $4.13 | $4.15 | 195,200 | — | — |
| 1993-04-26 | $4.19 | $4.21 | 175,200 | — | — |
| 1993-04-23 | $4.47 | $4.49 | 248,000 | — | — |
| 1993-04-22 | $4.55 | $4.57 | 31,200 | — | — |
| 1993-04-21 | $4.52 | $4.54 | 52,800 | — | — |
| 1993-04-20 | $4.52 | $4.54 | 100,000 | — | — |
| 1993-04-19 | $4.55 | $4.57 | 64,800 | — | — |
| 1993-04-16 | $4.56 | $4.59 | 54,400 | — | — |
| 1993-04-15 | $4.55 | $4.57 | 125,600 | — | — |
| 1993-04-14 | $4.53 | $4.55 | 110,400 | — | — |
| 1993-04-13 | $4.58 | $4.60 | 105,600 | — | — |
| 1993-04-12 | $4.66 | $4.68 | 48,800 | — | — |
| 1993-04-08 | $4.63 | $4.65 | 347,200 | — | — |
| 1993-04-07 | $4.55 | $4.57 | 285,600 | — | — |
| 1993-04-06 | $4.52 | $4.54 | 522,400 | — | — |
| 1993-04-05 | $4.42 | $4.44 | 51,200 | — | — |
| 1993-04-02 | $4.44 | $4.46 | 125,600 | — | — |
| 1993-04-01 | $4.48 | $4.51 | 272,000 | — | — |
| 1993-03-31 | $4.56 | $4.59 | 279,200 | — | — |
| 1993-03-30 | $4.44 | $4.46 | 427,200 | — | — |
| 1993-03-29 | $4.30 | $4.32 | 261,600 | — | — |
| 1993-03-26 | $4.22 | $4.24 | 852,000 | — | — |
| 1993-03-25 | $4.06 | $4.08 | 262,400 | — | — |
| 1993-03-24 | $3.97 | $3.99 | 96,800 | — | — |
| 1993-03-23 | $3.98 | $4.00 | 84,000 | — | — |
| 1993-03-22 | $3.95 | $3.97 | 114,400 | — | — |
| 1993-03-19 | $3.95 | $3.95 | 146,400 | — | — |
| 1993-03-18 | $3.98 | $3.98 | 200,800 | — | — |
| 1993-03-17 | $4.03 | $4.03 | 278,400 | — | — |
| 1993-03-16 | $3.91 | $3.91 | 689,600 | — | — |
| 1993-03-15 | $4.05 | $4.05 | 293,600 | — | — |
| 1993-03-12 | $4.11 | $4.11 | 238,400 | — | — |
| 1993-03-11 | $4.09 | $4.09 | 399,200 | — | — |
| 1993-03-10 | $4.03 | $4.03 | 1,170,400 | — | — |
| 1993-03-09 | $3.84 | $3.84 | 552,000 | — | — |
| 1993-03-08 | $3.75 | $3.75 | 440,800 | — | — |
| 1993-03-05 | $3.66 | $3.66 | 487,200 | — | — |
| 1993-03-04 | $3.61 | $3.61 | 636,000 | — | — |
| 1993-03-03 | $3.53 | $3.53 | 880,800 | — | — |
| 1993-03-02 | $3.52 | $3.52 | 746,400 | — | — |
| 1993-03-01 | $3.56 | $3.56 | 1,756,800 | — | — |
| 1993-02-26 | $3.55 | $3.55 | 2,868,000 | — | — |
| 1993-02-25 | $3.50 | $3.50 | 26,388,800 | — | — |