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
- 1989-10-04 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 | $4.88 | $5.03 | 112,800 | — | — |
| 1993-12-30 | $4.86 | $5.01 | 270,400 | — | — |
| 1993-12-29 | $4.86 | $5.01 | 648,000 | — | — |
| 1993-12-28 | $4.81 | $4.96 | 629,600 | — | — |
| 1993-12-27 | $4.86 | $5.01 | 1,060,000 | — | — |
| 1993-12-23 | $4.75 | $4.90 | 176,000 | — | — |
| 1993-12-22 | $4.73 | $4.88 | 676,000 | — | — |
| 1993-12-21 | $4.44 | $4.58 | 880,000 | — | — |
| 1993-12-20 | $4.52 | $4.66 | 927,200 | — | — |
| 1993-12-17 | $4.75 | $4.90 | 200,800 | — | — |
| 1993-12-16 | $4.78 | $4.93 | 565,600 | — | — |
| 1993-12-15 | $4.73 | $4.88 | 128,000 | — | — |
| 1993-12-14 | $4.81 | $4.96 | 620,800 | — | — |
| 1993-12-13 | $4.77 | $4.92 | 102,400 | — | — |
| 1993-12-10 | $4.83 | $4.98 | 271,200 | — | — |
| 1993-12-09 | $4.78 | $4.93 | 69,600 | — | — |
| 1993-12-08 | $4.86 | $5.01 | 89,600 | — | — |
| 1993-12-07 | $4.91 | $5.06 | 528,800 | — | — |
| 1993-12-06 | $4.89 | $5.05 | 308,800 | — | — |
| 1993-12-03 | $4.88 | $5.03 | 142,400 | — | — |
| 1993-12-02 | $4.86 | $5.01 | 429,600 | — | — |
| 1993-12-01 | $4.86 | $5.01 | 316,000 | — | — |
| 1993-11-30 | $4.83 | $4.98 | 457,600 | — | — |
| 1993-11-29 | $4.83 | $4.98 | 1,270,400 | — | — |
| 1993-11-26 | $5.03 | $5.19 | 94,400 | — | — |
| 1993-11-24 | $5.16 | $5.32 | 556,800 | — | — |
| 1993-11-23 | $5.09 | $5.25 | 697,600 | — | — |
| 1993-11-22 | $5.08 | $5.24 | 173,600 | — | — |
| 1993-11-19 | $5.27 | $5.43 | 85,600 | — | — |
| 1993-11-18 | $5.30 | $5.46 | 463,200 | — | — |
| 1993-11-17 | $5.20 | $5.37 | 1,617,600 | — | — |
| 1993-11-16 | $4.94 | $5.09 | 827,200 | — | — |
| 1993-11-15 | $5.14 | $5.30 | 675,200 | — | — |
| 1993-11-12 | $5.20 | $5.37 | 1,202,400 | — | — |
| 1993-11-11 | $5.22 | $5.38 | 564,800 | — | — |
| 1993-11-10 | $5.27 | $5.43 | 191,200 | — | — |
| 1993-11-09 | $5.22 | $5.38 | 542,400 | — | — |
| 1993-11-08 | $5.47 | $5.64 | 207,200 | — | — |
| 1993-11-05 | $5.56 | $5.74 | 112,800 | — | — |
| 1993-11-04 | $5.63 | $5.80 | 345,600 | — | — |
| 1993-11-03 | $5.63 | $5.80 | 540,800 | — | — |
| 1993-11-02 | $5.56 | $5.74 | 553,600 | — | — |
| 1993-11-01 | $5.45 | $5.63 | 379,200 | — | — |
| 1993-10-29 | $5.34 | $5.51 | 412,800 | — | — |
| 1993-10-28 | $5.45 | $5.63 | 1,215,200 | — | — |
| 1993-10-27 | $5.19 | $5.35 | 1,416,000 | — | — |
| 1993-10-26 | $5.03 | $5.19 | 1,536,800 | — | — |
| 1993-10-25 | $5.28 | $5.45 | 901,600 | — | — |
| 1993-10-22 | $5.38 | $5.55 | 928,800 | — | — |
| 1993-10-21 | $5.50 | $5.67 | 3,216,000 | — | — |
| 1993-10-20 | $5.31 | $5.48 | 1,626,400 | — | — |
| 1993-10-19 | $5.83 | $6.01 | 1,467,200 | — | — |
| 1993-10-18 | $5.75 | $5.93 | 719,200 | — | — |
| 1993-10-15 | $5.88 | $6.06 | 707,200 | — | — |
| 1993-10-14 | $6.03 | $6.22 | 388,000 | — | — |
| 1993-10-13 | $5.98 | $6.17 | 826,400 | — | — |
| 1993-10-12 | $6.13 | $6.32 | 272,800 | — | — |
| 1993-10-11 | $6.25 | $6.45 | 288,000 | — | — |
| 1993-10-08 | $6.42 | $6.63 | 245,600 | — | — |
| 1993-10-07 | $6.48 | $6.68 | 224,000 | — | — |
| 1993-10-06 | $6.53 | $6.73 | 114,400 | — | — |
| 1993-10-05 | $6.58 | $6.78 | 122,400 | — | — |
| 1993-10-04 | $6.64 | $6.84 | 248,000 | — | — |
| 1993-10-01 | $6.72 | $6.92 | 599,200 | — | — |
| 1993-09-30 | $6.63 | $6.83 | 755,200 | — | — |
| 1993-09-29 | $6.45 | $6.65 | 1,200,800 | — | — |
| 1993-09-28 | $5.94 | $6.12 | 326,400 | — | — |
| 1993-09-27 | $5.98 | $6.17 | 441,600 | — | — |
| 1993-09-24 | $5.97 | $6.15 | 357,600 | — | — |
| 1993-09-23 | $5.98 | $6.17 | 232,800 | — | — |
| 1993-09-22 | $5.97 | $6.15 | 99,200 | — | — |
| 1993-09-21 | $6.02 | $6.20 | 218,400 | — | — |
| 1993-09-20 | $5.97 | $6.15 | 248,000 | — | — |
| 1993-09-17 | $5.94 | $6.12 | 127,200 | — | — |
| 1993-09-16 | $6.00 | $6.18 | 152,800 | — | — |
| 1993-09-15 | $6.00 | $6.18 | 994,400 | — | — |
| 1993-09-14 | $5.94 | $6.12 | 633,600 | — | — |
| 1993-09-13 | $5.92 | $6.10 | 472,800 | — | — |
| 1993-09-10 | $5.98 | $6.17 | 121,600 | — | — |
| 1993-09-09 | $5.97 | $6.15 | 533,600 | — | — |
| 1993-09-08 | $5.95 | $6.13 | 388,800 | — | — |
| 1993-09-07 | $6.13 | $6.31 | 236,800 | — | — |
| 1993-09-03 | $6.30 | $6.49 | 135,200 | — | — |
| 1993-09-02 | $6.28 | $6.47 | 286,400 | — | — |
| 1993-09-01 | $6.38 | $6.57 | 388,800 | — | — |
| 1993-08-31 | $6.28 | $6.47 | 888,000 | — | — |
| 1993-08-30 | $6.22 | $6.41 | 529,600 | — | — |
| 1993-08-27 | $6.13 | $6.31 | 627,200 | — | — |
| 1993-08-26 | $6.30 | $6.49 | 817,600 | — | — |
| 1993-08-25 | $6.45 | $6.65 | 753,600 | — | — |
| 1993-08-24 | $6.56 | $6.76 | 704,000 | — | — |
| 1993-08-23 | $6.70 | $6.91 | 964,800 | — | — |
| 1993-08-20 | $6.45 | $6.65 | 914,400 | — | — |
| 1993-08-19 | $6.31 | $6.50 | 424,000 | — | — |
| 1993-08-18 | $6.42 | $6.62 | 805,600 | — | — |
| 1993-08-17 | $6.25 | $6.44 | 640,000 | — | — |
| 1993-08-16 | $5.98 | $6.17 | 448,000 | — | — |
| 1993-08-13 | $5.94 | $6.12 | 226,400 | — | — |
| 1993-08-12 | $6.02 | $6.20 | 1,103,200 | — | — |
| 1993-08-11 | $6.00 | $6.18 | 784,800 | — | — |
| 1993-08-10 | $5.75 | $5.93 | 632,800 | — | — |
| 1993-08-09 | $5.69 | $5.86 | 344,800 | — | — |
| 1993-08-06 | $5.59 | $5.76 | 348,800 | — | — |
| 1993-08-05 | $5.63 | $5.80 | 56,000 | — | — |
| 1993-08-04 | $5.63 | $5.80 | 400,000 | — | — |
| 1993-08-03 | $5.56 | $5.73 | 356,000 | — | — |
| 1993-08-02 | $5.47 | $5.64 | 1,029,600 | — | — |
| 1993-07-30 | $5.33 | $5.49 | 57,600 | — | — |
| 1993-07-29 | $5.30 | $5.46 | 98,400 | — | — |
| 1993-07-28 | $5.27 | $5.43 | 356,800 | — | — |
| 1993-07-27 | $5.25 | $5.41 | 191,200 | — | — |
| 1993-07-26 | $5.30 | $5.46 | 196,000 | — | — |
| 1993-07-23 | $5.31 | $5.47 | 341,600 | — | — |
| 1993-07-22 | $5.30 | $5.46 | 314,400 | — | — |
| 1993-07-21 | $5.31 | $5.47 | 395,200 | — | — |
| 1993-07-20 | $5.31 | $5.47 | 713,600 | — | — |
| 1993-07-19 | $5.28 | $5.44 | 417,600 | — | — |
| 1993-07-16 | $5.25 | $5.41 | 147,200 | — | — |
| 1993-07-15 | $5.25 | $5.41 | 338,400 | — | — |
| 1993-07-14 | $5.28 | $5.44 | 538,400 | — | — |
| 1993-07-13 | $5.28 | $5.44 | 100,000 | — | — |
| 1993-07-12 | $5.31 | $5.47 | 900,000 | — | — |
| 1993-07-09 | $5.25 | $5.41 | 1,352,000 | — | — |
| 1993-07-08 | $5.19 | $5.34 | 955,200 | — | — |
| 1993-07-07 | $5.08 | $5.23 | 1,369,600 | — | — |
| 1993-07-06 | $5.00 | $5.14 | 437,600 | — | — |
| 1993-07-02 | $5.05 | $5.19 | 100,000 | — | — |
| 1993-07-01 | $5.05 | $5.19 | 376,800 | — | — |
| 1993-06-30 | $5.09 | $5.24 | 552,000 | — | — |
| 1993-06-29 | $5.05 | $5.19 | 648,000 | — | — |
| 1993-06-28 | $5.14 | $5.29 | 204,800 | — | — |
| 1993-06-25 | $5.13 | $5.27 | 36,000 | — | — |
| 1993-06-24 | $5.13 | $5.27 | 637,600 | — | — |
| 1993-06-23 | $5.30 | $5.45 | 2,466,400 | — | — |
| 1993-06-22 | $5.27 | $5.42 | 1,112,000 | — | — |
| 1993-06-21 | $5.34 | $5.50 | 292,800 | — | — |
| 1993-06-18 | $5.27 | $5.42 | 224,800 | — | — |
| 1993-06-17 | $5.25 | $5.40 | 193,600 | — | — |
| 1993-06-16 | $5.20 | $5.35 | 219,200 | — | — |
| 1993-06-15 | $5.13 | $5.27 | 288,800 | — | — |
| 1993-06-14 | $5.13 | $5.27 | 763,200 | — | — |
| 1993-06-11 | $5.23 | $5.39 | 606,400 | — | — |
| 1993-06-10 | $5.44 | $5.59 | 779,200 | — | — |
| 1993-06-09 | $5.50 | $5.66 | 262,400 | — | — |
| 1993-06-08 | $5.44 | $5.59 | 277,600 | — | — |
| 1993-06-07 | $5.50 | $5.66 | 482,400 | — | — |
| 1993-06-04 | $5.50 | $5.66 | 889,600 | — | — |
| 1993-06-03 | $5.52 | $5.68 | 403,200 | — | — |
| 1993-06-02 | $5.56 | $5.72 | 522,400 | — | — |
| 1993-06-01 | $5.41 | $5.56 | 619,200 | — | — |
| 1993-05-28 | $5.31 | $5.47 | 473,600 | — | — |
| 1993-05-27 | $5.31 | $5.47 | 511,200 | — | — |
| 1993-05-26 | $5.20 | $5.35 | 188,000 | — | — |
| 1993-05-25 | $5.19 | $5.34 | 400,800 | — | — |
| 1993-05-24 | $5.23 | $5.39 | 496,000 | — | — |
| 1993-05-21 | $5.22 | $5.37 | 400,000 | — | — |
| 1993-05-20 | $5.23 | $5.39 | 216,000 | — | — |
| 1993-05-19 | $5.23 | $5.39 | 412,800 | — | — |
| 1993-05-18 | $5.30 | $5.45 | 340,800 | — | — |
| 1993-05-17 | $5.20 | $5.35 | 390,400 | — | — |
| 1993-05-14 | $5.17 | $5.32 | 931,200 | — | — |
| 1993-05-13 | $5.06 | $5.21 | 702,400 | — | — |
| 1993-05-12 | $4.95 | $5.10 | 852,000 | — | — |
| 1993-05-11 | $4.94 | $5.08 | 1,120,800 | — | — |
| 1993-05-10 | $4.81 | $4.95 | 828,000 | — | — |
| 1993-05-07 | $4.92 | $5.06 | 186,400 | — | — |
| 1993-05-06 | $4.94 | $5.08 | 664,800 | — | — |
| 1993-05-05 | $4.92 | $5.06 | 65,600 | — | — |
| 1993-05-04 | $4.92 | $5.06 | 1,332,800 | — | — |
| 1993-05-03 | $4.95 | $5.10 | 249,600 | — | — |
| 1993-04-30 | $4.92 | $5.06 | 779,200 | — | — |
| 1993-04-29 | $4.75 | $4.89 | 383,200 | — | — |
| 1993-04-28 | $4.64 | $4.78 | 189,600 | — | — |
| 1993-04-27 | $4.64 | $4.78 | 108,000 | — | — |
| 1993-04-26 | $4.63 | $4.76 | 367,200 | — | — |
| 1993-04-23 | $4.50 | $4.63 | 786,400 | — | — |
| 1993-04-22 | $4.67 | $4.81 | 335,200 | — | — |
| 1993-04-21 | $4.88 | $5.02 | 185,600 | — | — |
| 1993-04-20 | $4.98 | $5.13 | 1,133,600 | — | — |
| 1993-04-19 | $4.88 | $5.02 | 173,600 | — | — |
| 1993-04-16 | $4.84 | $4.98 | 356,800 | — | — |
| 1993-04-15 | $4.81 | $4.95 | 231,200 | — | — |
| 1993-04-14 | $4.84 | $4.98 | 447,200 | — | — |
| 1993-04-13 | $4.88 | $5.02 | 1,076,800 | — | — |
| 1993-04-12 | $4.97 | $5.11 | 325,600 | — | — |
| 1993-04-08 | $4.88 | $5.02 | 24,000 | — | — |
| 1993-04-07 | $4.88 | $5.01 | 860,000 | — | — |
| 1993-04-06 | $4.88 | $5.01 | 604,800 | — | — |
| 1993-04-05 | $4.91 | $5.04 | 292,800 | — | — |
| 1993-04-02 | $4.89 | $5.02 | 240,800 | — | — |
| 1993-04-01 | $5.00 | $5.14 | 537,600 | — | — |
| 1993-03-31 | $5.02 | $5.15 | 558,400 | — | — |
| 1993-03-30 | $5.03 | $5.17 | 663,200 | — | — |
| 1993-03-29 | $4.98 | $5.12 | 589,600 | — | — |
| 1993-03-26 | $4.91 | $5.04 | 753,600 | — | — |
| 1993-03-25 | $4.84 | $4.98 | 1,020,000 | — | — |
| 1993-03-24 | $4.97 | $5.10 | 574,400 | — | — |
| 1993-03-23 | $4.97 | $5.10 | 100,800 | — | — |
| 1993-03-22 | $4.98 | $5.12 | 640,800 | — | — |
| 1993-03-19 | $4.97 | $5.10 | 300,800 | — | — |
| 1993-03-18 | $5.00 | $5.14 | 444,000 | — | — |
| 1993-03-17 | $4.98 | $5.12 | 136,800 | — | — |
| 1993-03-16 | $4.86 | $4.99 | 316,800 | — | — |
| 1993-03-15 | $4.88 | $5.01 | 209,600 | — | — |
| 1993-03-12 | $4.84 | $4.98 | 702,400 | — | — |
| 1993-03-11 | $4.89 | $5.02 | 213,600 | — | — |
| 1993-03-10 | $4.81 | $4.94 | 199,200 | — | — |
| 1993-03-09 | $4.78 | $4.91 | 324,000 | — | — |
| 1993-03-08 | $4.78 | $4.91 | 472,000 | — | — |
| 1993-03-05 | $4.69 | $4.82 | 335,200 | — | — |
| 1993-03-04 | $4.73 | $4.86 | 913,600 | — | — |
| 1993-03-03 | $4.78 | $4.91 | 4,088,800 | — | — |
| 1993-03-02 | $4.45 | $4.58 | 332,800 | — | — |
| 1993-03-01 | $4.44 | $4.56 | 1,396,000 | — | — |
| 1993-02-26 | $4.41 | $4.53 | 128,000 | — | — |
| 1993-02-25 | $4.36 | $4.48 | 259,200 | — | — |
| 1993-02-24 | $4.48 | $4.61 | 499,200 | — | — |
| 1993-02-23 | $4.55 | $4.67 | 664,000 | — | — |
| 1993-02-22 | $4.56 | $4.69 | 1,140,000 | — | — |
| 1993-02-19 | $4.50 | $4.62 | 3,408,800 | — | — |
| 1993-02-18 | $4.44 | $4.56 | 604,800 | — | — |
| 1993-02-17 | $4.39 | $4.51 | 632,800 | — | — |
| 1993-02-16 | $4.34 | $4.46 | 292,800 | — | — |
| 1993-02-12 | $4.48 | $4.61 | 932,000 | — | — |
| 1993-02-11 | $4.48 | $4.61 | 971,200 | — | — |
| 1993-02-10 | $4.38 | $4.49 | 800,000 | — | — |
| 1993-02-09 | $4.42 | $4.54 | 756,000 | — | — |
| 1993-02-08 | $4.50 | $4.62 | 1,975,200 | — | — |
| 1993-02-05 | $4.50 | $4.62 | 1,606,400 | — | — |
| 1993-02-04 | $4.44 | $4.56 | 1,330,400 | — | — |
| 1993-02-03 | $4.30 | $4.41 | 1,448,000 | — | — |
| 1993-02-02 | $4.09 | $4.21 | 1,044,000 | — | — |
| 1993-02-01 | $4.06 | $4.17 | 1,876,800 | — | — |
| 1993-01-29 | $3.97 | $4.08 | 492,800 | — | — |
| 1993-01-28 | $3.91 | $4.01 | 773,600 | — | — |
| 1993-01-27 | $3.75 | $3.85 | 636,000 | — | — |
| 1993-01-26 | $3.78 | $3.88 | 1,224,000 | — | — |
| 1993-01-25 | $3.69 | $3.79 | 969,600 | — | — |
| 1993-01-22 | $3.59 | $3.69 | 540,800 | — | — |
| 1993-01-21 | $3.50 | $3.60 | 272,800 | — | — |
| 1993-01-20 | $3.47 | $3.56 | 132,800 | — | — |
| 1993-01-19 | $3.45 | $3.55 | 1,157,600 | — | — |
| 1993-01-18 | $3.38 | $3.47 | 460,000 | — | — |
| 1993-01-15 | $3.39 | $3.48 | 1,232,800 | — | — |
| 1993-01-14 | $3.34 | $3.44 | 619,200 | — | — |
| 1993-01-13 | $3.47 | $3.56 | 826,400 | — | — |
| 1993-01-12 | $3.41 | $3.50 | 269,600 | — | — |
| 1993-01-11 | $3.39 | $3.48 | 410,400 | — | — |
| 1993-01-08 | $3.47 | $3.56 | 1,617,600 | — | — |
| 1993-01-07 | $3.58 | $3.67 | 333,600 | — | — |
| 1993-01-06 | $3.61 | $3.70 | 928,800 | — | — |
| 1993-01-05 | $3.69 | $3.78 | 715,200 | — | — |
| 1993-01-04 | $3.61 | $3.70 | 597,600 | — | — |