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
- 1980-03-17 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 | $4.98 | $6.37 | 764,192 | — | — |
| 1993-12-30 | $4.95 | $6.33 | 386,505 | — | — |
| 1993-12-29 | $4.93 | $6.31 | 1,210,950 | — | — |
| 1993-12-28 | $4.90 | $6.26 | 748,026 | — | — |
| 1993-12-27 | $4.97 | $6.35 | 271,876 | — | — |
| 1993-12-23 | $4.98 | $6.37 | 335,804 | — | — |
| 1993-12-22 | $4.95 | $6.33 | 185,904 | — | — |
| 1993-12-21 | $4.97 | $6.35 | 331,395 | — | — |
| 1993-12-20 | $4.97 | $6.35 | 238,075 | — | — |
| 1993-12-17 | $4.97 | $6.35 | 78,624 | — | — |
| 1993-12-16 | $4.90 | $6.26 | 146,960 | — | — |
| 1993-12-15 | $4.90 | $6.26 | 722,308 | — | — |
| 1993-12-14 | $4.88 | $6.24 | 467,333 | — | — |
| 1993-12-13 | $4.93 | $6.31 | 300,533 | — | — |
| 1993-12-10 | $4.97 | $6.35 | 146,960 | — | — |
| 1993-12-09 | $4.92 | $6.28 | 115,364 | — | — |
| 1993-12-08 | $4.93 | $6.31 | 130,794 | — | — |
| 1993-12-07 | $4.95 | $6.33 | 259,384 | — | — |
| 1993-12-06 | $4.97 | $6.35 | 524,647 | — | — |
| 1993-12-03 | $4.97 | $6.35 | 201,335 | — | — |
| 1993-12-02 | $5.02 | $6.41 | 120,507 | — | — |
| 1993-12-01 | $4.97 | $6.35 | 137,408 | — | — |
| 1993-11-30 | $4.93 | $6.31 | 340,947 | — | — |
| 1993-11-29 | $5.09 | $6.50 | 327,721 | — | — |
| 1993-11-26 | $5.14 | $6.57 | 22,044 | — | — |
| 1993-11-24 | $5.21 | $6.65 | 153,573 | — | — |
| 1993-11-23 | $5.15 | $6.59 | 111,690 | — | — |
| 1993-11-22 | $5.22 | $6.68 | 381,361 | — | — |
| 1993-11-19 | $5.24 | $6.70 | 239,545 | — | — |
| 1993-11-18 | $5.24 | $6.70 | 274,080 | — | — |
| 1993-11-17 | $5.15 | $6.59 | 535,669 | — | — |
| 1993-11-16 | $5.31 | $6.78 | 177,087 | — | — |
| 1993-11-15 | $5.43 | $6.94 | 124,916 | — | — |
| 1993-11-12 | $5.44 | $6.96 | 216,031 | — | — |
| 1993-11-11 | $5.44 | $6.96 | 91,850 | — | — |
| 1993-11-10 | $5.46 | $6.98 | 169,739 | — | — |
| 1993-11-09 | $5.41 | $6.92 | 230,727 | — | — |
| 1993-11-08 | $5.46 | $6.93 | 782,562 | — | — |
| 1993-11-05 | $5.48 | $6.95 | 505,542 | — | — |
| 1993-11-04 | $5.46 | $6.93 | 227,788 | — | — |
| 1993-11-03 | $5.41 | $6.87 | 143,286 | — | — |
| 1993-11-02 | $5.38 | $6.82 | 92,585 | — | — |
| 1993-11-01 | $5.38 | $6.82 | 384,300 | — | — |
| 1993-10-29 | $5.32 | $6.76 | 33,801 | — | — |
| 1993-10-28 | $5.38 | $6.82 | 617,232 | — | — |
| 1993-10-27 | $5.26 | $6.67 | 174,882 | — | — |
| 1993-10-26 | $5.31 | $6.74 | 460,720 | — | — |
| 1993-10-25 | $5.34 | $6.78 | 168,269 | — | — |
| 1993-10-22 | $5.43 | $6.89 | 182,230 | — | — |
| 1993-10-21 | $5.41 | $6.87 | 549,630 | — | — |
| 1993-10-20 | $5.44 | $6.91 | 914,091 | — | — |
| 1993-10-19 | $5.46 | $6.93 | 268,202 | — | — |
| 1993-10-18 | $5.44 | $6.91 | 269,672 | — | — |
| 1993-10-15 | $5.48 | $6.95 | 354,174 | — | — |
| 1993-10-14 | $5.39 | $6.84 | 1,362,319 | — | — |
| 1993-10-13 | $5.38 | $6.82 | 1,712,084 | — | — |
| 1993-10-12 | $5.61 | $7.13 | 253,506 | — | — |
| 1993-10-11 | $5.68 | $7.21 | 487,907 | — | — |
| 1993-10-08 | $5.77 | $7.32 | 1,094,117 | — | — |
| 1993-10-07 | $5.73 | $7.28 | 369,604 | — | — |
| 1993-10-06 | $5.70 | $7.23 | 374,748 | — | — |
| 1993-10-05 | $5.70 | $7.23 | 843,550 | — | — |
| 1993-10-04 | $5.73 | $7.28 | 851,633 | — | — |
| 1993-10-01 | $5.72 | $7.25 | 1,133,062 | — | — |
| 1993-09-30 | $5.61 | $7.13 | 646,624 | — | — |
| 1993-09-29 | $5.49 | $6.97 | 512,890 | — | — |
| 1993-09-28 | $5.51 | $7.00 | 839,142 | — | — |
| 1993-09-27 | $5.41 | $6.87 | 994,184 | — | — |
| 1993-09-24 | $5.27 | $6.69 | 1,578,350 | — | — |
| 1993-09-23 | $5.27 | $6.69 | 1,257,978 | — | — |
| 1993-09-22 | $5.24 | $6.65 | 7,303,177 | — | — |
| 1993-09-21 | $5.24 | $6.65 | 326,251 | — | — |
| 1993-09-20 | $5.32 | $6.76 | 320,373 | — | — |
| 1993-09-17 | $5.48 | $6.95 | 219,705 | — | — |
| 1993-09-16 | $5.61 | $7.13 | 150,634 | — | — |
| 1993-09-15 | $5.72 | $7.25 | 388,709 | — | — |
| 1993-09-14 | $5.61 | $7.13 | 224,849 | — | — |
| 1993-09-13 | $5.58 | $7.08 | 611,354 | — | — |
| 1993-09-10 | $5.63 | $7.15 | 360,787 | — | — |
| 1993-09-09 | $5.61 | $7.13 | 89,646 | — | — |
| 1993-09-08 | $5.65 | $7.17 | 423,245 | — | — |
| 1993-09-07 | $5.66 | $7.19 | 216,766 | — | — |
| 1993-09-03 | $5.77 | $7.32 | 624,580 | — | — |
| 1993-09-02 | $5.85 | $7.43 | 149,164 | — | — |
| 1993-09-01 | $5.78 | $7.34 | 409,284 | — | — |
| 1993-08-31 | $5.82 | $7.38 | 83,767 | — | — |
| 1993-08-30 | $5.82 | $7.38 | 144,021 | — | — |
| 1993-08-27 | $5.85 | $7.43 | 653,237 | — | — |
| 1993-08-26 | $5.92 | $7.51 | 601,801 | — | — |
| 1993-08-25 | $5.87 | $7.45 | 2,249,958 | — | — |
| 1993-08-24 | $5.95 | $7.56 | 829,589 | — | — |
| 1993-08-23 | $5.95 | $7.56 | 389,444 | — | — |
| 1993-08-20 | $5.95 | $7.56 | 484,233 | — | — |
| 1993-08-19 | $5.80 | $7.36 | 667,933 | — | — |
| 1993-08-18 | $5.73 | $7.28 | 961,118 | — | — |
| 1993-08-17 | $5.66 | $7.19 | 448,963 | — | — |
| 1993-08-16 | $5.61 | $7.13 | 205,744 | — | — |
| 1993-08-13 | $5.55 | $7.04 | 584,901 | — | — |
| 1993-08-12 | $5.36 | $6.80 | 345,356 | — | — |
| 1993-08-11 | $5.34 | $6.73 | 56,580 | — | — |
| 1993-08-10 | $5.31 | $6.69 | 41,149 | — | — |
| 1993-08-09 | $5.27 | $6.65 | 243,219 | — | — |
| 1993-08-06 | $5.34 | $6.73 | 99,198 | — | — |
| 1993-08-05 | $5.32 | $6.71 | 455,576 | — | — |
| 1993-08-04 | $5.38 | $6.78 | 564,326 | — | — |
| 1993-08-03 | $5.21 | $6.56 | 222,644 | — | — |
| 1993-08-02 | $5.09 | $6.41 | 116,098 | — | — |
| 1993-07-30 | $5.04 | $6.35 | 271,141 | — | — |
| 1993-07-29 | $5.09 | $6.41 | 287,307 | — | — |
| 1993-07-28 | $5.10 | $6.43 | 281,428 | — | — |
| 1993-07-27 | $5.05 | $6.37 | 293,920 | — | — |
| 1993-07-26 | $5.10 | $6.43 | 253,506 | — | — |
| 1993-07-23 | $4.92 | $6.20 | 448,228 | — | — |
| 1993-07-22 | $4.87 | $6.13 | 440,880 | — | — |
| 1993-07-21 | $4.80 | $6.05 | 387,974 | — | — |
| 1993-07-20 | $4.92 | $6.20 | 95,524 | — | — |
| 1993-07-19 | $4.93 | $6.22 | 82,298 | — | — |
| 1993-07-16 | $4.97 | $6.26 | 66,132 | — | — |
| 1993-07-15 | $4.97 | $6.26 | 272,611 | — | — |
| 1993-07-14 | $5.04 | $6.35 | 224,849 | — | — |
| 1993-07-13 | $5.10 | $6.43 | 182,230 | — | — |
| 1993-07-12 | $5.07 | $6.39 | 215,296 | — | — |
| 1993-07-09 | $5.07 | $6.39 | 310,086 | — | — |
| 1993-07-08 | $5.12 | $6.45 | 118,303 | — | — |
| 1993-07-07 | $5.07 | $6.39 | 346,091 | — | — |
| 1993-07-06 | $5.14 | $6.48 | 473,211 | — | — |
| 1993-07-02 | $5.19 | $6.54 | 174,148 | — | — |
| 1993-07-01 | $5.19 | $6.54 | 138,877 | — | — |
| 1993-06-30 | $5.17 | $6.52 | 346,826 | — | — |
| 1993-06-29 | $5.21 | $6.56 | 113,894 | — | — |
| 1993-06-28 | $5.19 | $6.54 | 227,788 | — | — |
| 1993-06-25 | $5.17 | $6.52 | 139,612 | — | — |
| 1993-06-24 | $5.26 | $6.63 | 67,602 | — | — |
| 1993-06-23 | $5.34 | $6.73 | 136,673 | — | — |
| 1993-06-22 | $5.36 | $6.75 | 124,916 | — | — |
| 1993-06-21 | $5.24 | $6.60 | 155,043 | — | — |
| 1993-06-18 | $5.31 | $6.69 | 52,171 | — | — |
| 1993-06-17 | $5.34 | $6.73 | 138,877 | — | — |
| 1993-06-16 | $5.32 | $6.71 | 129,325 | — | — |
| 1993-06-15 | $5.34 | $6.73 | 153,573 | — | — |
| 1993-06-14 | $5.26 | $6.63 | 74,215 | — | — |
| 1993-06-11 | $5.27 | $6.65 | 113,894 | — | — |
| 1993-06-10 | $5.38 | $6.78 | 71,276 | — | — |
| 1993-06-09 | $5.38 | $6.78 | 108,016 | — | — |
| 1993-06-08 | $5.39 | $6.80 | 113,159 | — | — |
| 1993-06-07 | $5.43 | $6.84 | 382,096 | — | — |
| 1993-06-04 | $5.44 | $6.86 | 592,984 | — | — |
| 1993-06-03 | $5.49 | $6.93 | 387,240 | — | — |
| 1993-06-02 | $5.44 | $6.86 | 87,441 | — | — |
| 1993-06-01 | $5.44 | $6.86 | 426,184 | — | — |
| 1993-05-28 | $5.43 | $6.84 | 111,690 | — | — |
| 1993-05-27 | $5.43 | $6.84 | 74,950 | — | — |
| 1993-05-26 | $5.48 | $6.90 | 52,171 | — | — |
| 1993-05-25 | $5.44 | $6.86 | 13,226 | — | — |
| 1993-05-24 | $5.44 | $6.86 | 66,132 | — | — |
| 1993-05-21 | $5.48 | $6.90 | 66,867 | — | — |
| 1993-05-20 | $5.44 | $6.86 | 38,944 | — | — |
| 1993-05-19 | $5.41 | $6.82 | 109,485 | — | — |
| 1993-05-18 | $5.39 | $6.80 | 88,176 | — | — |
| 1993-05-17 | $5.46 | $6.88 | 149,164 | — | — |
| 1993-05-14 | $5.46 | $6.88 | 92,585 | — | — |
| 1993-05-13 | $5.49 | $6.93 | 281,428 | — | — |
| 1993-05-12 | $5.49 | $6.93 | 138,142 | — | — |
| 1993-05-11 | $5.49 | $6.93 | 252,036 | — | — |
| 1993-05-10 | $5.51 | $6.90 | 56,580 | — | — |
| 1993-05-07 | $5.49 | $6.88 | 209,418 | — | — |
| 1993-05-06 | $5.41 | $6.77 | 670,138 | — | — |
| 1993-05-05 | $5.36 | $6.71 | 324,047 | — | — |
| 1993-05-04 | $5.15 | $6.45 | 186,639 | — | — |
| 1993-05-03 | $5.21 | $6.52 | 253,506 | — | — |
| 1993-04-30 | $5.07 | $6.35 | 63,193 | — | — |
| 1993-04-29 | $5.07 | $6.35 | 344,621 | — | — |
| 1993-04-28 | $5.09 | $6.37 | 109,485 | — | — |
| 1993-04-27 | $5.07 | $6.35 | 360,787 | — | — |
| 1993-04-26 | $5.15 | $6.45 | 304,207 | — | — |
| 1993-04-23 | $5.19 | $6.50 | 144,756 | — | — |
| 1993-04-22 | $5.24 | $6.56 | 438,676 | — | — |
| 1993-04-21 | $5.26 | $6.58 | 172,678 | — | — |
| 1993-04-20 | $5.29 | $6.62 | 138,142 | — | — |
| 1993-04-19 | $5.22 | $6.54 | 509,216 | — | — |
| 1993-04-16 | $5.21 | $6.52 | 150,634 | — | — |
| 1993-04-15 | $5.27 | $6.60 | 329,925 | — | — |
| 1993-04-14 | $5.27 | $6.60 | 277,020 | — | — |
| 1993-04-13 | $5.22 | $6.54 | 705,408 | — | — |
| 1993-04-12 | $5.27 | $6.60 | 338,008 | — | — |
| 1993-04-08 | $5.44 | $6.82 | 842,081 | — | — |
| 1993-04-07 | $5.51 | $6.90 | 1,235,199 | — | — |
| 1993-04-06 | $5.34 | $6.69 | 855,307 | — | — |
| 1993-04-05 | $5.15 | $6.45 | 128,590 | — | — |
| 1993-04-02 | $5.17 | $6.48 | 505,542 | — | — |
| 1993-04-01 | $5.27 | $6.60 | 989,041 | — | — |
| 1993-03-31 | $5.24 | $6.56 | 504,808 | — | — |
| 1993-03-30 | $5.46 | $6.84 | 418,101 | — | — |
| 1993-03-29 | $5.56 | $6.97 | 415,162 | — | — |
| 1993-03-26 | $5.65 | $7.07 | 232,932 | — | — |
| 1993-03-25 | $5.49 | $6.88 | 180,026 | — | — |
| 1993-03-24 | $5.51 | $6.90 | 332,130 | — | — |
| 1993-03-23 | $5.49 | $6.88 | 107,281 | — | — |
| 1993-03-22 | $5.53 | $6.92 | 285,837 | — | — |
| 1993-03-19 | $5.39 | $6.75 | 549,630 | — | — |
| 1993-03-18 | $5.27 | $6.60 | 813,424 | — | — |
| 1993-03-17 | $5.26 | $6.58 | 398,996 | — | — |
| 1993-03-16 | $5.26 | $6.58 | 497,460 | — | — |
| 1993-03-15 | $5.22 | $6.54 | 108,016 | — | — |
| 1993-03-12 | $5.17 | $6.48 | 166,065 | — | — |
| 1993-03-11 | $5.24 | $6.56 | 171,943 | — | — |
| 1993-03-10 | $5.26 | $6.58 | 126,386 | — | — |
| 1993-03-09 | $5.26 | $6.58 | 2,075,810 | — | — |
| 1993-03-08 | $5.15 | $6.45 | 470,272 | — | — |
| 1993-03-05 | $5.05 | $6.33 | 303,472 | — | — |
| 1993-03-04 | $5.12 | $6.41 | 737,739 | — | — |
| 1993-03-03 | $4.97 | $6.22 | 426,919 | — | — |
| 1993-03-02 | $4.76 | $5.96 | 232,932 | — | — |
| 1993-03-01 | $4.75 | $5.94 | 199,131 | — | — |
| 1993-02-26 | $4.71 | $5.90 | 90,380 | — | — |
| 1993-02-25 | $4.71 | $5.90 | 117,568 | — | — |
| 1993-02-24 | $4.71 | $5.90 | 792,849 | — | — |
| 1993-02-23 | $4.75 | $5.94 | 145,490 | — | — |
| 1993-02-22 | $4.70 | $5.88 | 371,809 | — | — |
| 1993-02-19 | $4.75 | $5.94 | 258,650 | — | — |
| 1993-02-18 | $4.81 | $6.03 | 304,942 | — | — |
| 1993-02-17 | $4.83 | $6.05 | 182,965 | — | — |
| 1993-02-16 | $4.83 | $6.05 | 224,114 | — | — |
| 1993-02-12 | $4.95 | $6.20 | 303,472 | — | — |
| 1993-02-11 | $4.88 | $6.11 | 140,347 | — | — |
| 1993-02-10 | $4.87 | $6.09 | 178,556 | — | — |
| 1993-02-09 | $4.88 | $6.11 | 300,533 | — | — |
| 1993-02-08 | $4.71 | $5.90 | 398,996 | — | — |
| 1993-02-05 | $4.83 | $6.05 | 297,594 | — | — |
| 1993-02-04 | $5.04 | $6.26 | 125,651 | — | — |
| 1993-02-03 | $5.00 | $6.22 | 102,137 | — | — |
| 1993-02-02 | $4.97 | $6.17 | 95,524 | — | — |
| 1993-02-01 | $4.97 | $6.17 | 142,551 | — | — |
| 1993-01-29 | $4.90 | $6.09 | 165,330 | — | — |
| 1993-01-28 | $4.87 | $6.05 | 565,061 | — | — |
| 1993-01-27 | $4.83 | $6.00 | 220,440 | — | — |
| 1993-01-26 | $4.81 | $5.98 | 455,576 | — | — |
| 1993-01-25 | $4.75 | $5.91 | 328,456 | — | — |
| 1993-01-22 | $4.74 | $5.89 | 145,490 | — | — |
| 1993-01-21 | $4.70 | $5.84 | 173,045 | — | — |
| 1993-01-20 | $4.71 | $5.85 | 90,380 | — | — |
| 1993-01-19 | $4.70 | $5.84 | 253,506 | — | — |
| 1993-01-18 | $4.66 | $5.79 | 275,550 | — | — |
| 1993-01-15 | $4.60 | $5.72 | 164,228 | — | — |
| 1993-01-14 | $4.56 | $5.67 | 221,542 | — | — |
| 1993-01-13 | $4.54 | $5.64 | 240,280 | — | — |
| 1993-01-12 | $4.51 | $5.61 | 156,512 | — | — |
| 1993-01-11 | $4.56 | $5.67 | 58,417 | — | — |
| 1993-01-08 | $4.54 | $5.64 | 73,847 | — | — |
| 1993-01-07 | $4.54 | $5.64 | 203,907 | — | — |
| 1993-01-06 | $4.56 | $5.67 | 267,835 | — | — |
| 1993-01-05 | $4.54 | $5.64 | 145,490 | — | — |
| 1993-01-04 | $4.56 | $5.67 | 82,665 | — | — |