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 | $5.22 | $6.10 | 38,250 | — | — |
| 1993-12-30 | $5.17 | $6.03 | 85,500 | — | — |
| 1993-12-29 | $5.11 | $5.97 | 221,850 | — | — |
| 1993-12-28 | $4.83 | $5.65 | 50,400 | — | — |
| 1993-12-27 | $4.83 | $5.65 | 18,900 | — | — |
| 1993-12-23 | $4.83 | $5.65 | 90,450 | — | — |
| 1993-12-22 | $4.94 | $5.78 | 45,000 | — | — |
| 1993-12-21 | $4.89 | $5.71 | 58,950 | — | — |
| 1993-12-20 | $4.83 | $5.65 | 84,150 | — | — |
| 1993-12-17 | $4.92 | $5.74 | 1,040,400 | — | — |
| 1993-12-16 | $4.83 | $5.65 | 56,700 | — | — |
| 1993-12-15 | $4.89 | $5.71 | 492,300 | — | — |
| 1993-12-14 | $4.94 | $5.78 | 16,650 | — | — |
| 1993-12-13 | $4.94 | $5.78 | 199,800 | — | — |
| 1993-12-10 | $4.78 | $5.58 | 107,550 | — | — |
| 1993-12-09 | $4.78 | $5.58 | 57,600 | — | — |
| 1993-12-08 | $4.89 | $5.71 | 1,999,350 | — | — |
| 1993-12-07 | $4.83 | $5.65 | 28,800 | — | — |
| 1993-12-06 | $4.89 | $5.71 | 28,800 | — | — |
| 1993-12-03 | $4.89 | $5.71 | 200,700 | — | — |
| 1993-12-02 | $4.89 | $5.71 | 79,650 | — | — |
| 1993-12-01 | $5.00 | $5.84 | 97,200 | — | — |
| 1993-11-30 | $4.92 | $5.74 | 230,850 | — | — |
| 1993-11-29 | $4.92 | $5.74 | 128,250 | — | — |
| 1993-11-26 | $4.94 | $5.78 | 12,600 | — | — |
| 1993-11-24 | $5.06 | $5.90 | 130,050 | — | — |
| 1993-11-23 | $5.06 | $5.90 | 67,500 | — | — |
| 1993-11-22 | $5.06 | $5.90 | 63,900 | — | — |
| 1993-11-19 | $5.22 | $6.10 | 19,800 | — | — |
| 1993-11-18 | $5.11 | $5.97 | 83,250 | — | — |
| 1993-11-17 | $5.11 | $5.97 | 96,300 | — | — |
| 1993-11-16 | $5.11 | $5.97 | 288,900 | — | — |
| 1993-11-15 | $5.19 | $6.07 | 75,600 | — | — |
| 1993-11-12 | $5.28 | $6.16 | 48,150 | — | — |
| 1993-11-11 | $5.22 | $6.10 | 66,150 | — | — |
| 1993-11-10 | $5.11 | $5.97 | 11,700 | — | — |
| 1993-11-09 | $5.22 | $6.10 | 88,200 | — | — |
| 1993-11-08 | $5.11 | $5.97 | 80,550 | — | — |
| 1993-11-05 | $5.11 | $5.97 | 47,700 | — | — |
| 1993-11-04 | $5.00 | $5.84 | 153,450 | — | — |
| 1993-11-03 | $5.00 | $5.80 | 305,550 | — | — |
| 1993-11-02 | $5.17 | $5.99 | 443,250 | — | — |
| 1993-11-01 | $4.97 | $5.77 | 71,550 | — | — |
| 1993-10-29 | $5.00 | $5.80 | 50,400 | — | — |
| 1993-10-28 | $5.00 | $5.80 | 19,800 | — | — |
| 1993-10-27 | $4.94 | $5.74 | 1,159,200 | — | — |
| 1993-10-26 | $4.89 | $5.67 | 336,150 | — | — |
| 1993-10-25 | $4.86 | $5.64 | 178,650 | — | — |
| 1993-10-22 | $4.89 | $5.67 | 185,850 | — | — |
| 1993-10-21 | $5.00 | $5.80 | 141,300 | — | — |
| 1993-10-20 | $5.17 | $5.99 | 333,900 | — | — |
| 1993-10-19 | $5.14 | $5.96 | 67,050 | — | — |
| 1993-10-18 | $5.17 | $5.99 | 67,950 | — | — |
| 1993-10-15 | $5.06 | $5.87 | 47,250 | — | — |
| 1993-10-14 | $5.17 | $5.99 | 186,300 | — | — |
| 1993-10-13 | $4.94 | $5.74 | 23,400 | — | — |
| 1993-10-12 | $5.06 | $5.87 | 69,750 | — | — |
| 1993-10-11 | $5.17 | $5.99 | 450 | — | — |
| 1993-10-08 | $5.11 | $5.93 | 35,550 | — | — |
| 1993-10-07 | $5.17 | $5.99 | 72,000 | — | — |
| 1993-10-06 | $5.17 | $5.99 | 27,000 | — | — |
| 1993-10-05 | $5.00 | $5.80 | 38,250 | — | — |
| 1993-10-04 | $5.00 | $5.80 | 93,150 | — | — |
| 1993-10-01 | $5.17 | $5.99 | 29,250 | — | — |
| 1993-09-30 | $5.19 | $6.03 | 281,250 | — | — |
| 1993-09-29 | $5.33 | $6.19 | 159,300 | — | — |
| 1993-09-28 | $5.39 | $6.25 | 27,900 | — | — |
| 1993-09-27 | $5.39 | $6.25 | 18,000 | — | — |
| 1993-09-24 | $5.39 | $6.25 | 29,700 | — | — |
| 1993-09-23 | $5.42 | $6.28 | 43,650 | — | — |
| 1993-09-22 | $5.39 | $6.25 | 139,500 | — | — |
| 1993-09-21 | $5.44 | $6.32 | 103,500 | — | — |
| 1993-09-20 | $5.56 | $6.45 | 18,450 | — | — |
| 1993-09-17 | $5.44 | $6.32 | 59,400 | — | — |
| 1993-09-16 | $5.44 | $6.32 | 3,150 | — | — |
| 1993-09-15 | $5.56 | $6.45 | 129,150 | — | — |
| 1993-09-14 | $5.50 | $6.38 | 117,000 | — | — |
| 1993-09-13 | $5.61 | $6.51 | 134,100 | — | — |
| 1993-09-10 | $5.61 | $6.51 | 40,500 | — | — |
| 1993-09-09 | $5.58 | $6.48 | 133,200 | — | — |
| 1993-09-08 | $5.61 | $6.51 | 210,600 | — | — |
| 1993-09-07 | $5.56 | $6.45 | 93,600 | — | — |
| 1993-09-03 | $5.61 | $6.51 | 157,050 | — | — |
| 1993-09-02 | $5.61 | $6.51 | 130,500 | — | — |
| 1993-09-01 | $5.61 | $6.51 | 620,100 | — | — |
| 1993-08-31 | $5.50 | $6.38 | 256,500 | — | — |
| 1993-08-30 | $5.33 | $6.19 | 36,900 | — | — |
| 1993-08-27 | $5.22 | $6.06 | 80,100 | — | — |
| 1993-08-26 | $5.28 | $6.12 | 229,950 | — | — |
| 1993-08-25 | $5.28 | $6.12 | 49,050 | — | — |
| 1993-08-24 | $5.22 | $6.06 | 306,450 | — | — |
| 1993-08-23 | $5.25 | $6.09 | 333,450 | — | — |
| 1993-08-20 | $5.33 | $6.19 | 229,950 | — | — |
| 1993-08-19 | $5.22 | $6.06 | 140,400 | — | — |
| 1993-08-18 | $5.28 | $6.12 | 22,050 | — | — |
| 1993-08-17 | $5.33 | $6.19 | 50,400 | — | — |
| 1993-08-16 | $5.33 | $6.19 | 58,050 | — | — |
| 1993-08-13 | $5.25 | $6.09 | 163,350 | — | — |
| 1993-08-12 | $5.22 | $6.06 | 431,100 | — | — |
| 1993-08-11 | $5.14 | $5.96 | 18,450 | — | — |
| 1993-08-10 | $5.11 | $5.93 | 190,350 | — | — |
| 1993-08-09 | $5.11 | $5.93 | 36,450 | — | — |
| 1993-08-06 | $5.11 | $5.93 | 644,400 | — | — |
| 1993-08-05 | $5.00 | $5.80 | 27,900 | — | — |
| 1993-08-04 | $5.06 | $5.87 | 251,100 | — | — |
| 1993-08-03 | $5.17 | $5.99 | 132,750 | — | — |
| 1993-08-02 | $5.17 | $5.99 | 33,300 | — | — |
| 1993-07-30 | $5.17 | $5.96 | 278,550 | — | — |
| 1993-07-29 | $5.39 | $6.21 | 2,016,000 | — | — |
| 1993-07-28 | $5.44 | $6.28 | 50,400 | — | — |
| 1993-07-27 | $5.44 | $6.28 | 449,100 | — | — |
| 1993-07-26 | $5.25 | $6.05 | 34,650 | — | — |
| 1993-07-23 | $5.33 | $6.15 | 409,950 | — | — |
| 1993-07-22 | $5.00 | $5.76 | 252,000 | — | — |
| 1993-07-21 | $5.03 | $5.80 | 64,350 | — | — |
| 1993-07-20 | $4.94 | $5.70 | 115,650 | — | — |
| 1993-07-19 | $4.97 | $5.73 | 75,150 | — | — |
| 1993-07-16 | $5.11 | $5.89 | 107,550 | — | — |
| 1993-07-15 | $4.94 | $5.70 | 18,000 | — | — |
| 1993-07-14 | $4.94 | $5.70 | 102,150 | — | — |
| 1993-07-13 | $4.94 | $5.70 | 82,350 | — | — |
| 1993-07-12 | $4.92 | $5.67 | 231,300 | — | — |
| 1993-07-09 | $5.00 | $5.76 | 183,600 | — | — |
| 1993-07-08 | $4.94 | $5.70 | 374,850 | — | — |
| 1993-07-07 | $5.00 | $5.76 | 248,850 | — | — |
| 1993-07-06 | $4.94 | $5.70 | 56,250 | — | — |
| 1993-07-02 | $4.92 | $5.67 | 425,250 | — | — |
| 1993-07-01 | $4.94 | $5.70 | 197,550 | — | — |
| 1993-06-30 | $4.83 | $5.57 | 410,400 | — | — |
| 1993-06-29 | $4.89 | $5.64 | 135,900 | — | — |
| 1993-06-28 | $4.89 | $5.64 | 308,700 | — | — |
| 1993-06-25 | $4.94 | $5.70 | 123,300 | — | — |
| 1993-06-24 | $4.94 | $5.70 | 214,650 | — | — |
| 1993-06-23 | $4.97 | $5.73 | 177,300 | — | — |
| 1993-06-22 | $5.06 | $5.83 | 59,400 | — | — |
| 1993-06-21 | $4.97 | $5.73 | 343,800 | — | — |
| 1993-06-18 | $5.00 | $5.76 | 64,350 | — | — |
| 1993-06-17 | $5.00 | $5.76 | 11,250 | — | — |
| 1993-06-16 | $5.03 | $5.80 | 758,700 | — | — |
| 1993-06-15 | $5.00 | $5.76 | 343,800 | — | — |
| 1993-06-14 | $5.19 | $5.99 | 203,850 | — | — |
| 1993-06-11 | $5.25 | $6.05 | 238,950 | — | — |
| 1993-06-10 | $5.28 | $6.08 | 237,600 | — | — |
| 1993-06-09 | $5.44 | $6.28 | 121,050 | — | — |
| 1993-06-08 | $5.39 | $6.21 | 104,400 | — | — |
| 1993-06-07 | $5.50 | $6.34 | 325,350 | — | — |
| 1993-06-04 | $5.72 | $6.60 | 34,200 | — | — |
| 1993-06-03 | $5.72 | $6.60 | 545,400 | — | — |
| 1993-06-02 | $5.56 | $6.40 | 849,150 | — | — |
| 1993-06-01 | $5.67 | $6.53 | 1,040,400 | — | — |
| 1993-05-28 | $5.67 | $6.53 | 289,350 | — | — |
| 1993-05-27 | $5.67 | $6.53 | 554,400 | — | — |
| 1993-05-26 | $5.44 | $6.28 | 165,150 | — | — |
| 1993-05-25 | $5.33 | $6.15 | 306,000 | — | — |
| 1993-05-24 | $5.17 | $5.96 | 123,300 | — | — |
| 1993-05-21 | $5.00 | $5.76 | 173,250 | — | — |
| 1993-05-20 | $4.89 | $5.64 | 121,950 | — | — |
| 1993-05-19 | $4.78 | $5.51 | 555,750 | — | — |
| 1993-05-18 | $4.89 | $5.64 | 14,400 | — | — |
| 1993-05-17 | $4.83 | $5.57 | 36,000 | — | — |
| 1993-05-14 | $4.67 | $5.38 | 314,100 | — | — |
| 1993-05-13 | $4.67 | $5.38 | 1,987,200 | — | — |
| 1993-05-12 | $4.67 | $5.38 | 195,750 | — | — |
| 1993-05-11 | $4.72 | $5.44 | 105,300 | — | — |
| 1993-05-10 | $4.78 | $5.51 | 58,500 | — | — |
| 1993-05-07 | $4.67 | $5.38 | 21,150 | — | — |
| 1993-05-06 | $4.78 | $5.51 | 382,950 | — | — |
| 1993-05-05 | $4.67 | $5.38 | 103,950 | — | — |
| 1993-05-04 | $4.72 | $5.44 | 88,650 | — | — |
| 1993-05-03 | $4.72 | $5.44 | 63,900 | — | — |
| 1993-04-30 | $4.83 | $5.53 | 41,400 | — | — |
| 1993-04-29 | $4.72 | $5.41 | 54,000 | — | — |
| 1993-04-28 | $4.86 | $5.56 | 322,650 | — | — |
| 1993-04-27 | $4.86 | $5.56 | 387,450 | — | — |
| 1993-04-26 | $4.89 | $5.60 | 948,150 | — | — |
| 1993-04-23 | $4.78 | $5.47 | 421,200 | — | — |
| 1993-04-22 | $5.00 | $5.72 | 66,600 | — | — |
| 1993-04-21 | $5.00 | $5.72 | 159,750 | — | — |
| 1993-04-20 | $5.06 | $5.79 | 321,750 | — | — |
| 1993-04-19 | $4.94 | $5.66 | 34,200 | — | — |
| 1993-04-16 | $4.94 | $5.66 | 34,650 | — | — |
| 1993-04-15 | $5.06 | $5.79 | 55,350 | — | — |
| 1993-04-14 | $5.06 | $5.79 | 60,750 | — | — |
| 1993-04-13 | $4.94 | $5.66 | 39,600 | — | — |
| 1993-04-12 | $4.94 | $5.66 | 30,600 | — | — |
| 1993-04-08 | $4.94 | $5.66 | 155,250 | — | — |
| 1993-04-07 | $5.03 | $5.76 | 103,050 | — | — |
| 1993-04-06 | $4.94 | $5.66 | 127,800 | — | — |
| 1993-04-05 | $5.08 | $5.82 | 63,900 | — | — |
| 1993-04-02 | $5.06 | $5.79 | 54,000 | — | — |
| 1993-04-01 | $5.17 | $5.91 | 149,850 | — | — |
| 1993-03-31 | $5.22 | $5.98 | 31,500 | — | — |
| 1993-03-30 | $5.33 | $6.11 | 77,400 | — | — |
| 1993-03-29 | $5.33 | $6.11 | 118,800 | — | — |
| 1993-03-26 | $5.28 | $6.04 | 873,000 | — | — |
| 1993-03-25 | $5.33 | $6.11 | 112,950 | — | — |
| 1993-03-24 | $5.17 | $5.91 | 45,450 | — | — |
| 1993-03-23 | $5.28 | $6.04 | 289,350 | — | — |
| 1993-03-22 | $5.11 | $5.85 | 78,750 | — | — |
| 1993-03-19 | $5.00 | $5.72 | 411,300 | — | — |
| 1993-03-18 | $5.00 | $5.72 | 381,150 | — | — |
| 1993-03-17 | $4.86 | $5.56 | 184,050 | — | — |
| 1993-03-16 | $4.83 | $5.53 | 76,950 | — | — |
| 1993-03-15 | $4.94 | $5.66 | 120,150 | — | — |
| 1993-03-12 | $4.83 | $5.53 | 278,550 | — | — |
| 1993-03-11 | $5.00 | $5.72 | 72,450 | — | — |
| 1993-03-10 | $5.11 | $5.85 | 245,250 | — | — |
| 1993-03-09 | $5.11 | $5.85 | 1,224,900 | — | — |
| 1993-03-08 | $5.17 | $5.91 | 517,500 | — | — |
| 1993-03-05 | $5.39 | $6.17 | 83,700 | — | — |
| 1993-03-04 | $5.39 | $6.17 | 504,000 | — | — |
| 1993-03-03 | $5.50 | $6.30 | 60,300 | — | — |
| 1993-03-02 | $5.56 | $6.36 | 23,400 | — | — |
| 1993-03-01 | $5.56 | $6.36 | 22,950 | — | — |
| 1993-02-26 | $5.61 | $6.42 | 335,700 | — | — |
| 1993-02-25 | $5.78 | $6.61 | 65,250 | — | — |
| 1993-02-24 | $5.61 | $6.42 | 114,750 | — | — |
| 1993-02-23 | $5.78 | $6.61 | 139,950 | — | — |
| 1993-02-22 | $5.78 | $6.61 | 73,350 | — | — |
| 1993-02-19 | $5.72 | $6.51 | 70,200 | — | — |
| 1993-02-18 | $5.78 | $6.58 | 559,800 | — | — |
| 1993-02-17 | $5.72 | $6.51 | 479,700 | — | — |
| 1993-02-16 | $5.72 | $6.51 | 527,400 | — | — |
| 1993-02-12 | $5.83 | $6.64 | 237,600 | — | — |
| 1993-02-11 | $5.72 | $6.51 | 526,500 | — | — |
| 1993-02-10 | $5.94 | $6.77 | 211,050 | — | — |
| 1993-02-09 | $6.06 | $6.89 | 285,300 | — | — |
| 1993-02-08 | $5.94 | $6.77 | 302,400 | — | — |
| 1993-02-05 | $5.67 | $6.45 | 75,600 | — | — |
| 1993-02-04 | $5.72 | $6.51 | 23,850 | — | — |
| 1993-02-03 | $5.67 | $6.45 | 72,450 | — | — |
| 1993-02-02 | $5.61 | $6.39 | 259,200 | — | — |
| 1993-02-01 | $5.42 | $6.16 | 23,850 | — | — |
| 1993-01-29 | $5.42 | $6.16 | 69,300 | — | — |
| 1993-01-28 | $5.36 | $6.10 | 143,100 | — | — |
| 1993-01-27 | $5.33 | $6.07 | 34,200 | — | — |
| 1993-01-26 | $5.33 | $6.07 | 99,000 | — | — |
| 1993-01-25 | $5.33 | $6.07 | 36,000 | — | — |
| 1993-01-22 | $5.33 | $6.07 | 405,900 | — | — |
| 1993-01-21 | $5.33 | $6.07 | 422,100 | — | — |
| 1993-01-20 | $5.33 | $6.07 | 454,050 | — | — |
| 1993-01-19 | $5.50 | $6.26 | 147,600 | — | — |
| 1993-01-18 | $5.39 | $6.13 | 102,600 | — | — |
| 1993-01-15 | $5.56 | $6.32 | 232,650 | — | — |
| 1993-01-14 | $5.56 | $6.32 | 60,300 | — | — |
| 1993-01-13 | $5.50 | $6.26 | 124,650 | — | — |
| 1993-01-12 | $5.28 | $6.01 | 48,600 | — | — |
| 1993-01-11 | $5.33 | $6.07 | 60,750 | — | — |
| 1993-01-08 | $5.33 | $6.07 | 18,450 | — | — |
| 1993-01-07 | $5.28 | $6.01 | 42,750 | — | — |
| 1993-01-06 | $5.39 | $6.13 | 56,250 | — | — |
| 1993-01-05 | $5.28 | $6.01 | 36,000 | — | — |
| 1993-01-04 | $5.33 | $6.07 | 141,300 | — | — |