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
- 1991-08-27 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 | $5.17 | $5.17 | 486,900 | — | — |
| 1993-12-30 | $5.25 | $5.25 | 429,300 | — | — |
| 1993-12-29 | $5.17 | $5.17 | 584,700 | — | — |
| 1993-12-28 | $4.83 | $4.83 | 280,200 | — | — |
| 1993-12-27 | $4.83 | $4.83 | 44,400 | — | — |
| 1993-12-23 | $4.71 | $4.71 | 99,000 | — | — |
| 1993-12-22 | $4.42 | $4.42 | 268,200 | — | — |
| 1993-12-21 | $4.42 | $4.42 | 536,400 | — | — |
| 1993-12-20 | $4.33 | $4.33 | 203,100 | — | — |
| 1993-12-17 | $4.33 | $4.33 | 1,092,300 | — | — |
| 1993-12-16 | $4.33 | $4.33 | 206,400 | — | — |
| 1993-12-15 | $4.33 | $4.33 | 95,700 | — | — |
| 1993-12-14 | $4.33 | $4.33 | 95,700 | — | — |
| 1993-12-13 | $4.17 | $4.17 | 186,900 | — | — |
| 1993-12-10 | $4.33 | $4.33 | 113,100 | — | — |
| 1993-12-09 | $4.25 | $4.25 | 253,200 | — | — |
| 1993-12-08 | $4.38 | $4.37 | 204,900 | — | — |
| 1993-12-07 | $4.50 | $4.50 | 163,500 | — | — |
| 1993-12-06 | $4.33 | $4.33 | 21,900 | — | — |
| 1993-12-03 | $4.33 | $4.33 | 73,200 | — | — |
| 1993-12-02 | $4.50 | $4.50 | 58,500 | — | — |
| 1993-12-01 | $4.50 | $4.50 | 113,100 | — | — |
| 1993-11-30 | $4.42 | $4.42 | 160,200 | — | — |
| 1993-11-29 | $4.33 | $4.33 | 164,700 | — | — |
| 1993-11-26 | $4.42 | $4.42 | 72,000 | — | — |
| 1993-11-24 | $4.38 | $4.37 | 53,400 | — | — |
| 1993-11-23 | $4.42 | $4.42 | 187,200 | — | — |
| 1993-11-22 | $4.42 | $4.42 | 256,500 | — | — |
| 1993-11-19 | $4.42 | $4.42 | 89,700 | — | — |
| 1993-11-18 | $4.42 | $4.42 | 148,500 | — | — |
| 1993-11-17 | $4.58 | $4.58 | 437,100 | — | — |
| 1993-11-16 | $4.67 | $4.67 | 127,200 | — | — |
| 1993-11-15 | $4.67 | $4.67 | 168,600 | — | — |
| 1993-11-12 | $4.83 | $4.83 | 876,900 | — | — |
| 1993-11-11 | $4.71 | $4.71 | 453,600 | — | — |
| 1993-11-10 | $4.71 | $4.71 | 129,300 | — | — |
| 1993-11-09 | $4.83 | $4.83 | 107,400 | — | — |
| 1993-11-08 | $4.75 | $4.75 | 103,500 | — | — |
| 1993-11-05 | $4.67 | $4.67 | 127,800 | — | — |
| 1993-11-04 | $4.58 | $4.58 | 24,900 | — | — |
| 1993-11-03 | $4.71 | $4.71 | 176,400 | — | — |
| 1993-11-02 | $4.96 | $4.96 | 117,600 | — | — |
| 1993-11-01 | $4.92 | $4.92 | 167,100 | — | — |
| 1993-10-29 | $4.83 | $4.83 | 133,800 | — | — |
| 1993-10-28 | $4.75 | $4.75 | 71,100 | — | — |
| 1993-10-27 | $4.58 | $4.58 | 95,700 | — | — |
| 1993-10-26 | $4.58 | $4.58 | 34,800 | — | — |
| 1993-10-25 | $4.75 | $4.75 | 63,900 | — | — |
| 1993-10-22 | $4.75 | $4.75 | 124,800 | — | — |
| 1993-10-21 | $4.75 | $4.75 | 193,200 | — | — |
| 1993-10-20 | $4.75 | $4.75 | 41,700 | — | — |
| 1993-10-19 | $4.75 | $4.75 | 45,000 | — | — |
| 1993-10-18 | $4.75 | $4.75 | 180,300 | — | — |
| 1993-10-15 | $4.67 | $4.67 | 119,100 | — | — |
| 1993-10-14 | $4.67 | $4.67 | 137,400 | — | — |
| 1993-10-13 | $4.92 | $4.92 | 70,200 | — | — |
| 1993-10-12 | $4.92 | $4.92 | 67,200 | — | — |
| 1993-10-11 | $4.92 | $4.92 | 23,100 | — | — |
| 1993-10-08 | $4.75 | $4.75 | 33,300 | — | — |
| 1993-10-07 | $4.92 | $4.92 | 261,300 | — | — |
| 1993-10-06 | $4.92 | $4.92 | 403,500 | — | — |
| 1993-10-05 | $4.75 | $4.75 | 219,600 | — | — |
| 1993-10-04 | $4.83 | $4.83 | 93,000 | — | — |
| 1993-10-01 | $4.75 | $4.75 | 556,800 | — | — |
| 1993-09-30 | $4.83 | $4.83 | 105,300 | — | — |
| 1993-09-29 | $4.75 | $4.75 | 248,400 | — | — |
| 1993-09-28 | $5.00 | $5.00 | 99,600 | — | — |
| 1993-09-27 | $4.83 | $4.83 | 252,900 | — | — |
| 1993-09-24 | $4.92 | $4.92 | 242,400 | — | — |
| 1993-09-23 | $4.83 | $4.83 | 288,300 | — | — |
| 1993-09-22 | $4.92 | $4.92 | 453,000 | — | — |
| 1993-09-21 | $4.42 | $4.42 | 203,400 | — | — |
| 1993-09-20 | $4.42 | $4.42 | 233,400 | — | — |
| 1993-09-17 | $4.42 | $4.42 | 158,700 | — | — |
| 1993-09-16 | $4.50 | $4.50 | 163,200 | — | — |
| 1993-09-15 | $4.25 | $4.25 | 325,500 | — | — |
| 1993-09-14 | $3.96 | $3.96 | 186,000 | — | — |
| 1993-09-13 | $4.00 | $4.00 | 127,200 | — | — |
| 1993-09-10 | $3.96 | $3.96 | 34,200 | — | — |
| 1993-09-09 | $4.08 | $4.08 | 38,700 | — | — |
| 1993-09-08 | $4.08 | $4.08 | 70,500 | — | — |
| 1993-09-07 | $4.00 | $4.00 | 178,200 | — | — |
| 1993-09-03 | $4.00 | $4.00 | 130,500 | — | — |
| 1993-09-02 | $4.08 | $4.08 | 100,800 | — | — |
| 1993-09-01 | $4.08 | $4.08 | 116,400 | — | — |
| 1993-08-31 | $4.13 | $4.12 | 237,300 | — | — |
| 1993-08-30 | $4.25 | $4.25 | 112,200 | — | — |
| 1993-08-27 | $4.17 | $4.17 | 222,300 | — | — |
| 1993-08-26 | $4.17 | $4.17 | 66,000 | — | — |
| 1993-08-25 | $4.00 | $4.00 | 370,800 | — | — |
| 1993-08-24 | $4.08 | $4.08 | 171,600 | — | — |
| 1993-08-23 | $3.92 | $3.92 | 57,600 | — | — |
| 1993-08-20 | $3.96 | $3.96 | 131,700 | — | — |
| 1993-08-19 | $4.08 | $4.08 | 116,400 | — | — |
| 1993-08-18 | $3.92 | $3.92 | 109,800 | — | — |
| 1993-08-17 | $4.08 | $4.08 | 533,400 | — | — |
| 1993-08-16 | $3.92 | $3.92 | 151,500 | — | — |
| 1993-08-13 | $4.00 | $4.00 | 294,900 | — | — |
| 1993-08-12 | $3.92 | $3.92 | 283,200 | — | — |
| 1993-08-11 | $3.67 | $3.67 | 510,600 | — | — |
| 1993-08-10 | $4.00 | $4.00 | 350,400 | — | — |
| 1993-08-09 | $4.13 | $4.12 | 198,900 | — | — |
| 1993-08-06 | $4.25 | $4.25 | 378,300 | — | — |
| 1993-08-05 | $4.17 | $4.17 | 557,100 | — | — |
| 1993-08-04 | $4.08 | $4.08 | 966,600 | — | — |
| 1993-08-03 | $4.08 | $4.08 | 532,200 | — | — |
| 1993-08-02 | $3.88 | $3.87 | 550,800 | — | — |
| 1993-07-30 | $3.83 | $3.83 | 433,800 | — | — |
| 1993-07-29 | $3.75 | $3.75 | 862,500 | — | — |
| 1993-07-28 | $3.58 | $3.58 | 772,200 | — | — |
| 1993-07-27 | $3.54 | $3.54 | 1,056,600 | — | — |
| 1993-07-26 | $3.42 | $3.42 | 935,700 | — | — |
| 1993-07-23 | $3.50 | $3.50 | 1,044,300 | — | — |
| 1993-07-22 | $3.50 | $3.50 | 2,493,300 | — | — |
| 1993-07-21 | $3.54 | $3.54 | 2,442,300 | — | — |
| 1993-07-20 | $3.75 | $3.75 | 2,421,000 | — | — |
| 1993-07-19 | $3.67 | $3.67 | 8,524,200 | — | — |
| 1993-07-16 | $7.00 | $7.00 | 253,800 | — | — |
| 1993-07-15 | $7.17 | $7.17 | 523,800 | — | — |
| 1993-07-14 | $7.25 | $7.25 | 473,700 | — | — |
| 1993-07-13 | $7.08 | $7.08 | 59,700 | — | — |
| 1993-07-12 | $7.08 | $7.08 | 224,700 | — | — |
| 1993-07-09 | $7.00 | $7.00 | 131,100 | — | — |
| 1993-07-08 | $7.00 | $7.00 | 552,900 | — | — |
| 1993-07-07 | $6.75 | $6.75 | 93,300 | — | — |
| 1993-07-06 | $6.92 | $6.92 | 509,700 | — | — |
| 1993-07-02 | $7.38 | $7.38 | 402,900 | — | — |
| 1993-07-01 | $7.29 | $7.29 | 165,000 | — | — |
| 1993-06-30 | $7.21 | $7.21 | 334,800 | — | — |
| 1993-06-29 | $7.17 | $7.17 | 394,800 | — | — |
| 1993-06-28 | $6.83 | $6.83 | 251,400 | — | — |
| 1993-06-25 | $6.75 | $6.75 | 46,200 | — | — |
| 1993-06-24 | $6.58 | $6.58 | 337,200 | — | — |
| 1993-06-23 | $6.75 | $6.75 | 90,900 | — | — |
| 1993-06-22 | $6.25 | $6.25 | 113,700 | — | — |
| 1993-06-21 | $6.42 | $6.42 | 118,200 | — | — |
| 1993-06-18 | $6.50 | $6.50 | 70,200 | — | — |
| 1993-06-17 | $6.42 | $6.42 | 216,600 | — | — |
| 1993-06-16 | $6.25 | $6.25 | 224,700 | — | — |
| 1993-06-15 | $6.08 | $6.08 | 263,700 | — | — |
| 1993-06-14 | $6.08 | $6.08 | 310,500 | — | — |
| 1993-06-11 | $6.21 | $6.21 | 169,800 | — | — |
| 1993-06-10 | $6.33 | $6.33 | 218,100 | — | — |
| 1993-06-09 | $6.25 | $6.25 | 646,200 | — | — |
| 1993-06-08 | $6.17 | $6.17 | 175,200 | — | — |
| 1993-06-07 | $6.25 | $6.25 | 408,300 | — | — |
| 1993-06-04 | $6.33 | $6.33 | 174,900 | — | — |
| 1993-06-03 | $6.67 | $6.67 | 209,700 | — | — |
| 1993-06-02 | $6.50 | $6.50 | 153,000 | — | — |
| 1993-06-01 | $6.42 | $6.42 | 309,600 | — | — |
| 1993-05-28 | $6.13 | $6.13 | 221,700 | — | — |
| 1993-05-27 | $6.33 | $6.33 | 415,200 | — | — |
| 1993-05-26 | $6.33 | $6.33 | 1,287,300 | — | — |
| 1993-05-25 | $6.54 | $6.54 | 1,328,100 | — | — |
| 1993-05-24 | $7.50 | $7.50 | 280,800 | — | — |
| 1993-05-21 | $7.83 | $7.83 | 106,500 | — | — |
| 1993-05-20 | $7.67 | $7.67 | 152,700 | — | — |
| 1993-05-19 | $7.83 | $7.83 | 80,400 | — | — |
| 1993-05-18 | $7.75 | $7.75 | 129,600 | — | — |
| 1993-05-17 | $7.63 | $7.62 | 163,800 | — | — |
| 1993-05-14 | $7.50 | $7.50 | 61,200 | — | — |
| 1993-05-13 | $7.75 | $7.75 | 32,100 | — | — |
| 1993-05-12 | $7.83 | $7.83 | 125,700 | — | — |
| 1993-05-11 | $7.50 | $7.50 | 137,700 | — | — |
| 1993-05-10 | $7.58 | $7.58 | 173,400 | — | — |
| 1993-05-07 | $7.83 | $7.83 | 370,500 | — | — |
| 1993-05-06 | $7.83 | $7.83 | 246,300 | — | — |
| 1993-05-05 | $7.50 | $7.50 | 320,100 | — | — |
| 1993-05-04 | $7.17 | $7.17 | 226,200 | — | — |
| 1993-05-03 | $7.00 | $7.00 | 381,900 | — | — |
| 1993-04-30 | $6.92 | $6.92 | 224,700 | — | — |
| 1993-04-29 | $6.75 | $6.75 | 603,900 | — | — |
| 1993-04-28 | $6.88 | $6.87 | 1,429,200 | — | — |
| 1993-04-27 | $6.17 | $6.17 | 523,500 | — | — |
| 1993-04-26 | $6.33 | $6.33 | 109,500 | — | — |
| 1993-04-23 | $6.33 | $6.33 | 101,700 | — | — |
| 1993-04-22 | $6.33 | $6.33 | 417,000 | — | — |
| 1993-04-21 | $6.25 | $6.25 | 163,800 | — | — |
| 1993-04-20 | $6.17 | $6.17 | 132,600 | — | — |
| 1993-04-19 | $6.25 | $6.25 | 238,200 | — | — |
| 1993-04-16 | $6.33 | $6.33 | 322,500 | — | — |
| 1993-04-15 | $6.33 | $6.33 | 226,800 | — | — |
| 1993-04-14 | $6.42 | $6.42 | 593,100 | — | — |
| 1993-04-13 | $6.75 | $6.75 | 173,400 | — | — |
| 1993-04-12 | $6.50 | $6.50 | 126,900 | — | — |
| 1993-04-08 | $6.42 | $6.42 | 235,800 | — | — |
| 1993-04-07 | $7.00 | $7.00 | 350,100 | — | — |
| 1993-04-06 | $6.75 | $6.75 | 385,200 | — | — |
| 1993-04-05 | $6.50 | $6.50 | 256,800 | — | — |
| 1993-04-02 | $6.25 | $6.25 | 641,400 | — | — |
| 1993-04-01 | $6.58 | $6.58 | 541,500 | — | — |
| 1993-03-31 | $7.00 | $7.00 | 1,132,500 | — | — |
| 1993-03-30 | $7.67 | $7.67 | 96,000 | — | — |
| 1993-03-29 | $7.67 | $7.67 | 41,700 | — | — |
| 1993-03-26 | $7.50 | $7.50 | 46,500 | — | — |
| 1993-03-25 | $7.38 | $7.38 | 7,500 | — | — |
| 1993-03-24 | $7.50 | $7.50 | 316,200 | — | — |
| 1993-03-23 | $7.67 | $7.67 | 64,200 | — | — |
| 1993-03-22 | $7.67 | $7.67 | 207,000 | — | — |
| 1993-03-19 | $7.83 | $7.83 | 6,900 | — | — |
| 1993-03-18 | $7.96 | $7.96 | 239,700 | — | — |
| 1993-03-17 | $8.08 | $8.08 | 85,200 | — | — |
| 1993-03-16 | $8.08 | $8.08 | 114,900 | — | — |
| 1993-03-15 | $8.00 | $8.00 | 496,200 | — | — |
| 1993-03-12 | $8.00 | $8.00 | 149,700 | — | — |
| 1993-03-11 | $7.67 | $7.67 | 36,900 | — | — |
| 1993-03-10 | $7.58 | $7.58 | 156,000 | — | — |
| 1993-03-09 | $7.50 | $7.50 | 168,300 | — | — |
| 1993-03-08 | $7.50 | $7.50 | 179,100 | — | — |
| 1993-03-05 | $7.92 | $7.92 | 59,400 | — | — |
| 1993-03-04 | $8.00 | $8.00 | 171,300 | — | — |
| 1993-03-03 | $7.83 | $7.83 | 360,000 | — | — |
| 1993-03-02 | $7.88 | $7.87 | 427,200 | — | — |
| 1993-03-01 | $7.50 | $7.50 | 373,200 | — | — |
| 1993-02-26 | $7.54 | $7.54 | 3,277,800 | — | — |
| 1993-02-25 | $7.58 | $7.58 | 158,100 | — | — |
| 1993-02-24 | $7.75 | $7.75 | 210,300 | — | — |
| 1993-02-23 | $7.75 | $7.75 | 308,700 | — | — |
| 1993-02-22 | $8.00 | $8.00 | 86,100 | — | — |
| 1993-02-19 | $8.33 | $8.33 | 357,900 | — | — |
| 1993-02-18 | $8.33 | $8.33 | 264,300 | — | — |
| 1993-02-17 | $8.33 | $8.33 | 69,600 | — | — |
| 1993-02-16 | $8.17 | $8.17 | 140,700 | — | — |
| 1993-02-12 | $8.58 | $8.58 | 49,500 | — | — |
| 1993-02-11 | $8.67 | $8.67 | 83,100 | — | — |
| 1993-02-10 | $8.75 | $8.75 | 504,600 | — | — |
| 1993-02-09 | $8.92 | $8.92 | 51,600 | — | — |
| 1993-02-08 | $8.92 | $8.92 | 69,900 | — | — |
| 1993-02-05 | $9.00 | $9.00 | 63,000 | — | — |
| 1993-02-04 | $8.92 | $8.92 | 43,800 | — | — |
| 1993-02-03 | $8.83 | $8.83 | 77,700 | — | — |
| 1993-02-02 | $8.71 | $8.71 | 300,300 | — | — |
| 1993-02-01 | $9.08 | $9.08 | 24,300 | — | — |
| 1993-01-29 | $9.17 | $9.17 | 357,000 | — | — |
| 1993-01-28 | $9.25 | $9.25 | 159,900 | — | — |
| 1993-01-27 | $9.17 | $9.17 | 124,200 | — | — |
| 1993-01-26 | $9.08 | $9.08 | 77,400 | — | — |
| 1993-01-25 | $9.00 | $9.00 | 264,300 | — | — |
| 1993-01-22 | $8.83 | $8.83 | 204,000 | — | — |
| 1993-01-21 | $8.75 | $8.75 | 1,364,700 | — | — |
| 1993-01-20 | $8.29 | $8.29 | 519,300 | — | — |
| 1993-01-19 | $8.33 | $8.33 | 165,300 | — | — |
| 1993-01-18 | $8.13 | $8.12 | 138,600 | — | — |
| 1993-01-15 | $8.08 | $8.08 | 124,500 | — | — |
| 1993-01-14 | $8.04 | $8.04 | 309,300 | — | — |
| 1993-01-13 | $8.00 | $8.00 | 226,500 | — | — |
| 1993-01-12 | $8.08 | $8.08 | 354,600 | — | — |
| 1993-01-11 | $7.88 | $7.87 | 93,300 | — | — |
| 1993-01-08 | $7.75 | $7.75 | 75,900 | — | — |
| 1993-01-07 | $7.33 | $7.33 | 160,800 | — | — |
| 1993-01-06 | $7.67 | $7.67 | 102,600 | — | — |
| 1993-01-05 | $7.75 | $7.75 | 462,900 | — | — |
| 1993-01-04 | $8.17 | $8.17 | 140,400 | — | — |