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
- 1990-10-01 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 | $6.44 | $6.44 | 56,200 | — | — |
| 1993-12-30 | $6.19 | $6.19 | 32,000 | — | — |
| 1993-12-29 | $6.13 | $6.12 | 9,200 | — | — |
| 1993-12-28 | $6.06 | $6.06 | 49,200 | — | — |
| 1993-12-27 | $6.13 | $6.12 | 11,200 | — | — |
| 1993-12-23 | $6.19 | $6.19 | 12,000 | — | — |
| 1993-12-22 | $6.19 | $6.19 | 8,200 | — | — |
| 1993-12-21 | $6.13 | $6.12 | 80,200 | — | — |
| 1993-12-20 | $6.31 | $6.31 | 19,800 | — | — |
| 1993-12-17 | $6.25 | $6.25 | 27,000 | — | — |
| 1993-12-16 | $6.19 | $6.19 | 31,000 | — | — |
| 1993-12-15 | $6.19 | $6.19 | 63,600 | — | — |
| 1993-12-14 | $6.06 | $6.06 | 26,800 | — | — |
| 1993-12-13 | $6.06 | $6.06 | 28,200 | — | — |
| 1993-12-10 | $6.00 | $6.00 | 21,400 | — | — |
| 1993-12-09 | $6.06 | $6.06 | 32,400 | — | — |
| 1993-12-08 | $6.13 | $6.12 | 48,200 | — | — |
| 1993-12-07 | $6.00 | $6.00 | 23,800 | — | — |
| 1993-12-06 | $6.00 | $6.00 | 34,200 | — | — |
| 1993-12-03 | $5.94 | $5.94 | 13,000 | — | — |
| 1993-12-02 | $5.94 | $5.94 | 7,000 | — | — |
| 1993-12-01 | $5.94 | $5.94 | 13,400 | — | — |
| 1993-11-30 | $5.94 | $5.94 | 15,000 | — | — |
| 1993-11-29 | $5.81 | $5.81 | 34,600 | — | — |
| 1993-11-26 | $5.69 | $5.69 | 3,000 | — | — |
| 1993-11-24 | $5.63 | $5.63 | 13,000 | — | — |
| 1993-11-23 | $5.69 | $5.69 | 21,200 | — | — |
| 1993-11-22 | $5.81 | $5.81 | 68,600 | — | — |
| 1993-11-19 | $6.00 | $6.00 | 28,000 | — | — |
| 1993-11-18 | $5.94 | $5.94 | 37,400 | — | — |
| 1993-11-17 | $5.94 | $5.94 | 64,600 | — | — |
| 1993-11-16 | $6.00 | $6.00 | 23,400 | — | — |
| 1993-11-15 | $6.06 | $6.06 | 77,600 | — | — |
| 1993-11-12 | $5.94 | $5.94 | 55,400 | — | — |
| 1993-11-11 | $5.88 | $5.88 | 54,000 | — | — |
| 1993-11-10 | $5.81 | $5.81 | 35,200 | — | — |
| 1993-11-09 | $5.75 | $5.75 | 102,600 | — | — |
| 1993-11-08 | $5.63 | $5.63 | 93,400 | — | — |
| 1993-11-05 | $5.44 | $5.44 | 45,400 | — | — |
| 1993-11-04 | $5.25 | $5.25 | 45,200 | — | — |
| 1993-11-03 | $5.31 | $5.31 | 88,400 | — | — |
| 1993-11-02 | $5.44 | $5.44 | 172,800 | — | — |
| 1993-11-01 | $5.06 | $5.06 | 39,600 | — | — |
| 1993-10-29 | $4.94 | $4.94 | 11,400 | — | — |
| 1993-10-28 | $4.81 | $4.81 | 15,400 | — | — |
| 1993-10-27 | $4.75 | $4.75 | 14,200 | — | — |
| 1993-10-26 | $4.94 | $4.94 | 13,800 | — | — |
| 1993-10-25 | $4.94 | $4.94 | 38,000 | — | — |
| 1993-10-22 | $4.94 | $4.94 | 14,000 | — | — |
| 1993-10-21 | $4.94 | $4.94 | 15,800 | — | — |
| 1993-10-20 | $4.94 | $4.94 | 8,600 | — | — |
| 1993-10-19 | $4.94 | $4.94 | 17,200 | — | — |
| 1993-10-18 | $4.94 | $4.94 | 1,200 | — | — |
| 1993-10-15 | $4.94 | $4.94 | 29,400 | — | — |
| 1993-10-14 | $4.94 | $4.94 | 8,200 | — | — |
| 1993-10-13 | $4.94 | $4.94 | 2,600 | — | — |
| 1993-10-12 | $4.94 | $4.94 | 49,000 | — | — |
| 1993-10-11 | $4.81 | $4.81 | 1,200 | — | — |
| 1993-10-08 | $4.81 | $4.81 | 6,400 | — | — |
| 1993-10-07 | $4.81 | $4.81 | 4,200 | — | — |
| 1993-10-06 | $4.81 | $4.81 | 5,000 | — | — |
| 1993-10-05 | $4.81 | $4.81 | 15,200 | — | — |
| 1993-10-04 | $4.75 | $4.75 | 27,400 | — | — |
| 1993-10-01 | $4.81 | $4.81 | 13,600 | — | — |
| 1993-09-30 | $4.81 | $4.81 | 14,000 | — | — |
| 1993-09-29 | $4.88 | $4.87 | 9,600 | — | — |
| 1993-09-28 | $4.81 | $4.81 | 5,400 | — | — |
| 1993-09-27 | $4.81 | $4.81 | 7,600 | — | — |
| 1993-09-24 | $4.75 | $4.75 | 3,400 | — | — |
| 1993-09-23 | $4.88 | $4.87 | 16,800 | — | — |
| 1993-09-22 | $4.75 | $4.75 | 7,000 | — | — |
| 1993-09-21 | $4.75 | $4.75 | 20,800 | — | — |
| 1993-09-20 | $4.69 | $4.69 | 8,600 | — | — |
| 1993-09-17 | $4.63 | $4.63 | 2,800 | — | — |
| 1993-09-16 | $4.69 | $4.69 | 1,000 | — | — |
| 1993-09-15 | $4.69 | $4.69 | 7,400 | — | — |
| 1993-09-14 | $4.69 | $4.69 | 7,800 | — | — |
| 1993-09-13 | $4.63 | $4.63 | 54,200 | — | — |
| 1993-09-10 | $4.56 | $4.56 | 62,800 | — | — |
| 1993-09-09 | $4.63 | $4.63 | 31,400 | — | — |
| 1993-09-08 | $4.63 | $4.63 | 16,200 | — | — |
| 1993-09-07 | $4.63 | $4.63 | 18,800 | — | — |
| 1993-09-03 | $4.63 | $4.63 | 22,200 | — | — |
| 1993-09-02 | $4.63 | $4.63 | 12,800 | — | — |
| 1993-09-01 | $4.69 | $4.69 | 49,200 | — | — |
| 1993-08-31 | $4.63 | $4.63 | 44,200 | — | — |
| 1993-08-30 | $4.88 | $4.87 | 111,200 | — | — |
| 1993-08-27 | $4.94 | $4.94 | 14,200 | — | — |
| 1993-08-26 | $4.94 | $4.94 | 13,400 | — | — |
| 1993-08-25 | $4.94 | $4.94 | 20,800 | — | — |
| 1993-08-24 | $4.94 | $4.94 | 6,200 | — | — |
| 1993-08-23 | $5.00 | $5.00 | 34,000 | — | — |
| 1993-08-20 | $4.94 | $4.94 | 26,000 | — | — |
| 1993-08-19 | $5.00 | $5.00 | 14,000 | — | — |
| 1993-08-18 | $5.00 | $5.00 | 26,400 | — | — |
| 1993-08-17 | $4.94 | $4.94 | 11,400 | — | — |
| 1993-08-16 | $5.00 | $5.00 | 15,200 | — | — |
| 1993-08-13 | $4.94 | $4.94 | 9,000 | — | — |
| 1993-08-12 | $4.94 | $4.94 | 14,600 | — | — |
| 1993-08-11 | $5.00 | $5.00 | 11,200 | — | — |
| 1993-08-10 | $5.00 | $5.00 | 19,600 | — | — |
| 1993-08-09 | $5.06 | $5.06 | 28,200 | — | — |
| 1993-08-06 | $5.06 | $5.06 | 33,400 | — | — |
| 1993-08-05 | $5.13 | $5.13 | 31,400 | — | — |
| 1993-08-04 | $5.19 | $5.19 | 97,800 | — | — |
| 1993-08-03 | $5.19 | $5.19 | 52,000 | — | — |
| 1993-08-02 | $5.19 | $5.19 | 18,600 | — | — |
| 1993-07-30 | $5.19 | $5.19 | 6,800 | — | — |
| 1993-07-29 | $5.13 | $5.13 | 8,600 | — | — |
| 1993-07-28 | $5.19 | $5.19 | 16,600 | — | — |
| 1993-07-27 | $5.06 | $5.06 | 6,800 | — | — |
| 1993-07-26 | $5.19 | $5.19 | 31,400 | — | — |
| 1993-07-23 | $5.06 | $5.06 | 71,400 | — | — |
| 1993-07-22 | $5.13 | $5.13 | 10,000 | — | — |
| 1993-07-21 | $5.19 | $5.19 | 16,400 | — | — |
| 1993-07-20 | $5.19 | $5.19 | 10,000 | — | — |
| 1993-07-19 | $5.31 | $5.31 | 104,000 | — | — |
| 1993-07-16 | $5.31 | $5.31 | 63,600 | — | — |
| 1993-07-15 | $5.25 | $5.25 | 118,000 | — | — |
| 1993-07-14 | $5.13 | $5.13 | 47,200 | — | — |
| 1993-07-13 | $5.19 | $5.19 | 20,200 | — | — |
| 1993-07-12 | $5.13 | $5.13 | 142,400 | — | — |
| 1993-07-09 | $4.94 | $4.94 | 16,000 | — | — |
| 1993-07-08 | $4.94 | $4.94 | 15,200 | — | — |
| 1993-07-07 | $4.81 | $4.81 | 34,600 | — | — |
| 1993-07-06 | $4.81 | $4.81 | 27,400 | — | — |
| 1993-07-02 | $4.75 | $4.75 | 12,000 | — | — |
| 1993-07-01 | $4.75 | $4.75 | 31,800 | — | — |
| 1993-06-30 | $4.88 | $4.87 | 107,600 | — | — |
| 1993-06-29 | $4.88 | $4.87 | 34,400 | — | — |
| 1993-06-28 | $4.88 | $4.87 | 58,000 | — | — |
| 1993-06-25 | $4.94 | $4.94 | 39,400 | — | — |
| 1993-06-24 | $5.00 | $5.00 | 9,200 | — | — |
| 1993-06-23 | $5.00 | $5.00 | 53,400 | — | — |
| 1993-06-22 | $4.88 | $4.87 | 26,200 | — | — |
| 1993-06-21 | $4.88 | $4.87 | 40,600 | — | — |
| 1993-06-18 | $4.88 | $4.87 | 28,200 | — | — |
| 1993-06-17 | $5.00 | $5.00 | 281,400 | — | — |
| 1993-06-16 | $5.00 | $5.00 | 262,600 | — | — |
| 1993-06-15 | $4.94 | $4.94 | 143,400 | — | — |
| 1993-06-14 | $4.63 | $4.63 | 67,000 | — | — |
| 1993-06-11 | $4.63 | $4.63 | 81,600 | — | — |
| 1993-06-10 | $4.63 | $4.63 | 45,800 | — | — |
| 1993-06-09 | $4.69 | $4.69 | 13,800 | — | — |
| 1993-06-08 | $4.69 | $4.69 | 59,400 | — | — |
| 1993-06-07 | $4.75 | $4.75 | 100,200 | — | — |
| 1993-06-04 | $4.69 | $4.69 | 83,400 | — | — |
| 1993-06-03 | $4.56 | $4.56 | 65,600 | — | — |
| 1993-06-02 | $4.56 | $4.56 | 25,800 | — | — |
| 1993-06-01 | $4.56 | $4.56 | 22,800 | — | — |
| 1993-05-28 | $4.38 | $4.38 | 26,600 | — | — |
| 1993-05-27 | $4.50 | $4.50 | 69,000 | — | — |
| 1993-05-26 | $4.50 | $4.50 | 70,800 | — | — |
| 1993-05-25 | $4.44 | $4.44 | 15,400 | — | — |
| 1993-05-24 | $4.38 | $4.38 | 16,000 | — | — |
| 1993-05-21 | $4.44 | $4.44 | 20,000 | — | — |
| 1993-05-20 | $4.44 | $4.44 | 51,800 | — | — |
| 1993-05-19 | $4.38 | $4.38 | 79,600 | — | — |
| 1993-05-18 | $4.25 | $4.25 | 74,800 | — | — |
| 1993-05-17 | $4.25 | $4.25 | 14,600 | — | — |
| 1993-05-14 | $4.31 | $4.31 | 14,200 | — | — |
| 1993-05-13 | $4.25 | $4.25 | 3,000 | — | — |
| 1993-05-12 | $4.31 | $4.31 | 56,800 | — | — |
| 1993-05-11 | $4.25 | $4.25 | 84,600 | — | — |
| 1993-05-10 | $4.31 | $4.31 | 136,200 | — | — |
| 1993-05-07 | $4.25 | $4.25 | 8,000 | — | — |
| 1993-05-06 | $4.25 | $4.25 | 48,600 | — | — |
| 1993-05-05 | $4.19 | $4.19 | 37,800 | — | — |
| 1993-05-04 | $4.25 | $4.25 | 52,600 | — | — |
| 1993-05-03 | $4.19 | $4.19 | 132,000 | — | — |
| 1993-04-30 | $4.13 | $4.13 | 116,400 | — | — |
| 1993-04-29 | $3.94 | $3.94 | 50,400 | — | — |
| 1993-04-28 | $3.88 | $3.87 | 9,400 | — | — |
| 1993-04-27 | $3.94 | $3.94 | 600 | — | — |
| 1993-04-26 | $3.88 | $3.87 | 34,000 | — | — |
| 1993-04-23 | $3.88 | $3.87 | 52,200 | — | — |
| 1993-04-22 | $3.81 | $3.81 | 61,400 | — | — |
| 1993-04-21 | $3.94 | $3.94 | 15,000 | — | — |
| 1993-04-20 | $3.94 | $3.94 | 18,000 | — | — |
| 1993-04-19 | $3.94 | $3.94 | 11,000 | — | — |
| 1993-04-16 | $4.00 | $4.00 | 6,400 | — | — |
| 1993-04-15 | $4.00 | $4.00 | 21,600 | — | — |
| 1993-04-14 | $4.00 | $4.00 | 13,000 | — | — |
| 1993-04-13 | $4.06 | $4.06 | 43,400 | — | — |
| 1993-04-12 | $3.94 | $3.94 | 37,200 | — | — |
| 1993-04-08 | $3.94 | $3.94 | 25,200 | — | — |
| 1993-04-07 | $4.00 | $4.00 | 21,000 | — | — |
| 1993-04-06 | $3.94 | $3.94 | 27,000 | — | — |
| 1993-04-05 | $4.00 | $4.00 | 84,800 | — | — |
| 1993-04-02 | $4.00 | $4.00 | 124,000 | — | — |
| 1993-04-01 | $3.94 | $3.94 | 24,200 | — | — |
| 1993-03-31 | $3.94 | $3.94 | 42,400 | — | — |
| 1993-03-30 | $3.94 | $3.94 | 17,600 | — | — |
| 1993-03-29 | $3.94 | $3.94 | 24,000 | — | — |
| 1993-03-26 | $3.88 | $3.87 | 5,000 | — | — |
| 1993-03-25 | $3.94 | $3.94 | 10,800 | — | — |
| 1993-03-24 | $3.94 | $3.94 | 31,200 | — | — |
| 1993-03-23 | $3.88 | $3.87 | 27,600 | — | — |
| 1993-03-22 | $3.94 | $3.94 | 94,600 | — | — |
| 1993-03-19 | $3.94 | $3.94 | 28,200 | — | — |
| 1993-03-18 | $3.94 | $3.94 | 8,600 | — | — |
| 1993-03-17 | $3.88 | $3.87 | 11,000 | — | — |
| 1993-03-16 | $3.88 | $3.87 | 31,600 | — | — |
| 1993-03-15 | $3.88 | $3.87 | 24,600 | — | — |
| 1993-03-12 | $3.88 | $3.87 | 35,000 | — | — |
| 1993-03-11 | $3.88 | $3.87 | 63,400 | — | — |
| 1993-03-10 | $4.00 | $4.00 | 27,000 | — | — |
| 1993-03-09 | $4.00 | $4.00 | 36,200 | — | — |
| 1993-03-08 | $3.94 | $3.94 | 57,000 | — | — |
| 1993-03-05 | $3.94 | $3.94 | 36,200 | — | — |
| 1993-03-04 | $3.94 | $3.94 | 16,800 | — | — |
| 1993-03-03 | $3.88 | $3.87 | 37,800 | — | — |
| 1993-03-02 | $3.88 | $3.87 | 20,200 | — | — |
| 1993-03-01 | $3.81 | $3.81 | 42,200 | — | — |
| 1993-02-26 | $3.75 | $3.75 | 19,400 | — | — |
| 1993-02-25 | $3.63 | $3.63 | 19,600 | — | — |
| 1993-02-24 | $3.56 | $3.56 | 27,600 | — | — |
| 1993-02-23 | $3.63 | $3.63 | 25,400 | — | — |
| 1993-02-22 | $3.63 | $3.63 | 11,800 | — | — |
| 1993-02-19 | $3.69 | $3.69 | 26,800 | — | — |
| 1993-02-18 | $3.63 | $3.63 | 13,000 | — | — |
| 1993-02-17 | $3.63 | $3.63 | 26,800 | — | — |
| 1993-02-16 | $3.56 | $3.56 | 37,600 | — | — |
| 1993-02-12 | $3.69 | $3.69 | 15,200 | — | — |
| 1993-02-11 | $3.69 | $3.69 | 45,400 | — | — |
| 1993-02-10 | $3.81 | $3.81 | 24,800 | — | — |
| 1993-02-09 | $3.75 | $3.75 | 19,000 | — | — |
| 1993-02-08 | $3.75 | $3.75 | 9,600 | — | — |
| 1993-02-05 | $3.81 | $3.81 | 5,400 | — | — |
| 1993-02-04 | $3.94 | $3.94 | 7,000 | — | — |
| 1993-02-03 | $3.94 | $3.94 | 21,800 | — | — |
| 1993-02-02 | $3.94 | $3.94 | 17,600 | — | — |
| 1993-02-01 | $3.94 | $3.94 | 13,200 | — | — |
| 1993-01-29 | $3.94 | $3.94 | 12,400 | — | — |
| 1993-01-28 | $3.94 | $3.94 | 8,800 | — | — |
| 1993-01-27 | $3.94 | $3.94 | 32,000 | — | — |
| 1993-01-26 | $3.88 | $3.87 | 20,400 | — | — |
| 1993-01-25 | $3.94 | $3.94 | 3,000 | — | — |
| 1993-01-22 | $4.00 | $4.00 | 16,400 | — | — |
| 1993-01-21 | $3.94 | $3.94 | 74,800 | — | — |
| 1993-01-20 | $4.00 | $4.00 | 150,200 | — | — |
| 1993-01-19 | $4.00 | $4.00 | 24,800 | — | — |
| 1993-01-18 | $3.94 | $3.94 | 35,800 | — | — |
| 1993-01-15 | $3.88 | $3.87 | 33,000 | — | — |
| 1993-01-14 | $3.88 | $3.87 | 24,600 | — | — |
| 1993-01-13 | $3.88 | $3.87 | 33,000 | — | — |
| 1993-01-12 | $3.81 | $3.81 | 3,000 | — | — |
| 1993-01-11 | $3.81 | $3.81 | 6,000 | — | — |
| 1993-01-08 | $3.81 | $3.81 | 20,200 | — | — |
| 1993-01-07 | $3.88 | $3.87 | 39,200 | — | — |
| 1993-01-06 | $3.88 | $3.87 | 14,000 | — | — |
| 1993-01-05 | $3.94 | $3.94 | 90,400 | — | — |
| 1993-01-04 | $3.88 | $3.87 | 47,400 | — | — |