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
- 1973-02-21 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 | $4.75 | $4.82 | 146,744 | — | — |
| 1993-12-30 | $4.75 | $4.82 | 152,159 | — | — |
| 1993-12-29 | $4.64 | $4.71 | 157,021 | — | — |
| 1993-12-28 | $4.75 | $4.82 | 138,125 | — | — |
| 1993-12-27 | $4.86 | $4.94 | 95,030 | — | — |
| 1993-12-23 | $4.64 | $4.71 | 415,591 | — | — |
| 1993-12-22 | $4.52 | $4.59 | 138,899 | — | — |
| 1993-12-21 | $4.41 | $4.48 | 481,891 | — | — |
| 1993-12-20 | $4.52 | $4.59 | 91,052 | — | — |
| 1993-12-17 | $4.75 | $4.82 | 237,575 | — | — |
| 1993-12-16 | $4.75 | $4.82 | 77,129 | — | — |
| 1993-12-15 | $4.86 | $4.94 | 94,257 | — | — |
| 1993-12-14 | $4.75 | $4.82 | 41,438 | — | — |
| 1993-12-13 | $4.86 | $4.94 | 60,002 | — | — |
| 1993-12-10 | $4.75 | $4.82 | 151,717 | — | — |
| 1993-12-09 | $4.86 | $4.94 | 111,826 | — | — |
| 1993-12-08 | $4.98 | $5.05 | 34,918 | — | — |
| 1993-12-07 | $4.98 | $5.05 | 96,577 | — | — |
| 1993-12-06 | $5.09 | $5.17 | 66,300 | — | — |
| 1993-12-03 | $5.20 | $5.28 | 76,356 | — | — |
| 1993-12-02 | $5.32 | $5.40 | 165,640 | — | — |
| 1993-12-01 | $5.20 | $5.28 | 103,649 | — | — |
| 1993-11-30 | $5.32 | $5.40 | 70,610 | — | — |
| 1993-11-29 | $5.20 | $5.28 | 105,638 | — | — |
| 1993-11-26 | $5.32 | $5.40 | 10,387 | — | — |
| 1993-11-24 | $5.32 | $5.40 | 64,753 | — | — |
| 1993-11-23 | $5.20 | $5.28 | 74,477 | — | — |
| 1993-11-22 | $5.43 | $5.51 | 323,434 | — | — |
| 1993-11-19 | $5.54 | $5.63 | 150,059 | — | — |
| 1993-11-18 | $5.88 | $5.97 | 98,235 | — | — |
| 1993-11-17 | $5.88 | $5.97 | 135,805 | — | — |
| 1993-11-16 | $6.00 | $6.09 | 59,560 | — | — |
| 1993-11-15 | $5.66 | $5.74 | 89,726 | — | — |
| 1993-11-12 | $5.88 | $5.97 | 75,693 | — | — |
| 1993-11-11 | $5.88 | $5.97 | 77,792 | — | — |
| 1993-11-10 | $5.88 | $5.97 | 48,731 | — | — |
| 1993-11-09 | $5.66 | $5.74 | 38,786 | — | — |
| 1993-11-08 | $5.77 | $5.86 | 59,228 | — | — |
| 1993-11-05 | $5.77 | $5.86 | 58,897 | — | — |
| 1993-11-04 | $5.77 | $5.86 | 142,987 | — | — |
| 1993-11-03 | $5.88 | $5.97 | 119,782 | — | — |
| 1993-11-02 | $6.00 | $6.09 | 102,323 | — | — |
| 1993-11-01 | $5.77 | $5.86 | 87,516 | — | — |
| 1993-10-29 | $5.88 | $5.97 | 78,455 | — | — |
| 1993-10-28 | $6.11 | $6.20 | 117,020 | — | — |
| 1993-10-27 | $6.00 | $6.09 | 102,213 | — | — |
| 1993-10-26 | $5.77 | $5.86 | 129,064 | — | — |
| 1993-10-25 | $5.77 | $5.86 | 98,014 | — | — |
| 1993-10-22 | $5.66 | $5.74 | 184,204 | — | — |
| 1993-10-21 | $5.43 | $5.51 | 164,424 | — | — |
| 1993-10-20 | $5.66 | $5.74 | 149,617 | — | — |
| 1993-10-19 | $5.77 | $5.86 | 183,541 | — | — |
| 1993-10-18 | $6.00 | $6.09 | 209,619 | — | — |
| 1993-10-15 | $5.54 | $5.63 | 252,603 | — | — |
| 1993-10-14 | $5.43 | $5.51 | 362,882 | — | — |
| 1993-10-13 | $5.77 | $5.86 | 189,508 | — | — |
| 1993-10-12 | $5.43 | $5.51 | 345,202 | — | — |
| 1993-10-11 | $5.43 | $5.51 | 345,534 | — | — |
| 1993-10-08 | $5.20 | $5.28 | 613,828 | — | — |
| 1993-10-07 | $5.43 | $5.51 | 675,045 | — | — |
| 1993-10-06 | $5.77 | $5.86 | 1,445,230 | — | — |
| 1993-10-05 | $7.92 | $8.04 | 145,418 | — | — |
| 1993-10-04 | $8.03 | $8.15 | 142,214 | — | — |
| 1993-10-01 | $7.81 | $7.92 | 126,523 | — | — |
| 1993-09-30 | $7.24 | $7.35 | 165,861 | — | — |
| 1993-09-29 | $7.35 | $7.46 | 99,450 | — | — |
| 1993-09-28 | $7.47 | $7.58 | 111,495 | — | — |
| 1993-09-27 | $7.69 | $7.81 | 466,752 | — | — |
| 1993-09-24 | $7.92 | $8.04 | 202,105 | — | — |
| 1993-09-23 | $7.58 | $7.69 | 211,608 | — | — |
| 1993-09-22 | $7.13 | $7.23 | 142,877 | — | — |
| 1993-09-21 | $6.90 | $7.00 | 147,186 | — | — |
| 1993-09-20 | $7.13 | $7.23 | 149,065 | — | — |
| 1993-09-17 | $7.01 | $7.12 | 90,831 | — | — |
| 1993-09-16 | $6.90 | $7.00 | 9,061 | — | — |
| 1993-09-15 | $6.79 | $6.89 | 44,642 | — | — |
| 1993-09-14 | $6.90 | $7.00 | 77,682 | — | — |
| 1993-09-13 | $7.13 | $7.23 | 65,858 | — | — |
| 1993-09-10 | $7.35 | $7.46 | 68,952 | — | — |
| 1993-09-09 | $7.47 | $7.58 | 190,834 | — | — |
| 1993-09-08 | $7.01 | $7.12 | 178,347 | — | — |
| 1993-09-07 | $6.90 | $7.00 | 23,205 | — | — |
| 1993-09-03 | $6.90 | $7.00 | 80,223 | — | — |
| 1993-09-02 | $6.90 | $7.00 | 35,913 | — | — |
| 1993-09-01 | $6.90 | $7.00 | 26,741 | — | — |
| 1993-08-31 | $6.90 | $7.00 | 34,145 | — | — |
| 1993-08-30 | $6.90 | $7.00 | 69,284 | — | — |
| 1993-08-27 | $6.79 | $6.89 | 20,332 | — | — |
| 1993-08-26 | $6.56 | $6.66 | 65,195 | — | — |
| 1993-08-25 | $6.79 | $6.89 | 117,130 | — | — |
| 1993-08-24 | $6.45 | $6.54 | 98,456 | — | — |
| 1993-08-23 | $7.01 | $7.12 | 21,106 | — | — |
| 1993-08-20 | $6.79 | $6.89 | 40,885 | — | — |
| 1993-08-19 | $6.79 | $6.89 | 46,189 | — | — |
| 1993-08-18 | $6.90 | $7.00 | 54,698 | — | — |
| 1993-08-17 | $6.79 | $6.89 | 21,106 | — | — |
| 1993-08-16 | $6.67 | $6.77 | 44,311 | — | — |
| 1993-08-13 | $6.79 | $6.89 | 158,457 | — | — |
| 1993-08-12 | $6.56 | $6.66 | 60,996 | — | — |
| 1993-08-11 | $6.79 | $6.89 | 26,189 | — | — |
| 1993-08-10 | $6.67 | $6.77 | 19,117 | — | — |
| 1993-08-09 | $6.67 | $6.77 | 29,062 | — | — |
| 1993-08-06 | $6.56 | $6.66 | 83,759 | — | — |
| 1993-08-05 | $6.56 | $6.66 | 87,737 | — | — |
| 1993-08-04 | $6.90 | $7.00 | 66,079 | — | — |
| 1993-08-03 | $7.01 | $7.12 | 35,802 | — | — |
| 1993-08-02 | $7.24 | $7.35 | 29,172 | — | — |
| 1993-07-30 | $7.35 | $7.46 | 35,692 | — | — |
| 1993-07-29 | $7.35 | $7.46 | 37,018 | — | — |
| 1993-07-28 | $7.24 | $7.35 | 26,741 | — | — |
| 1993-07-27 | $7.35 | $7.46 | 37,128 | — | — |
| 1993-07-26 | $7.13 | $7.23 | 97,240 | — | — |
| 1993-07-23 | $7.24 | $7.35 | 44,753 | — | — |
| 1993-07-22 | $7.24 | $7.35 | 107,738 | — | — |
| 1993-07-21 | $7.24 | $7.35 | 34,697 | — | — |
| 1993-07-20 | $7.24 | $7.35 | 96,577 | — | — |
| 1993-07-19 | $7.13 | $7.23 | 62,875 | — | — |
| 1993-07-16 | $6.90 | $7.00 | 64,532 | — | — |
| 1993-07-15 | $7.13 | $7.23 | 57,460 | — | — |
| 1993-07-14 | $7.01 | $7.12 | 51,604 | — | — |
| 1993-07-13 | $7.01 | $7.12 | 83,870 | — | — |
| 1993-07-12 | $6.79 | $6.89 | 63,206 | — | — |
| 1993-07-09 | $6.56 | $6.66 | 46,521 | — | — |
| 1993-07-08 | $6.56 | $6.66 | 83,096 | — | — |
| 1993-07-07 | $6.45 | $6.54 | 118,898 | — | — |
| 1993-07-06 | $6.33 | $6.43 | 273,046 | — | — |
| 1993-07-02 | $6.67 | $6.77 | 123,650 | — | — |
| 1993-07-01 | $6.90 | $7.00 | 91,715 | — | — |
| 1993-06-30 | $7.01 | $7.12 | 55,692 | — | — |
| 1993-06-29 | $7.13 | $7.23 | 201,884 | — | — |
| 1993-06-28 | $7.35 | $7.46 | 213,707 | — | — |
| 1993-06-25 | $7.01 | $7.12 | 295,146 | — | — |
| 1993-06-24 | $6.90 | $7.00 | 278,350 | — | — |
| 1993-06-23 | $6.56 | $6.66 | 613,828 | — | — |
| 1993-06-22 | $6.56 | $6.66 | 1,284,342 | — | — |
| 1993-06-21 | $7.47 | $7.58 | 539,461 | — | — |
| 1993-06-18 | $8.60 | $8.73 | 174,922 | — | — |
| 1993-06-17 | $8.94 | $9.07 | 13,150 | — | — |
| 1993-06-16 | $9.16 | $9.30 | 44,090 | — | — |
| 1993-06-15 | $9.05 | $9.19 | 122,434 | — | — |
| 1993-06-14 | $9.16 | $9.30 | 58,234 | — | — |
| 1993-06-11 | $9.16 | $9.30 | 50,278 | — | — |
| 1993-06-10 | $9.05 | $9.19 | 22,763 | — | — |
| 1993-06-09 | $9.05 | $9.19 | 157,794 | — | — |
| 1993-06-08 | $9.50 | $9.64 | 33,150 | — | — |
| 1993-06-07 | $9.50 | $9.64 | 50,830 | — | — |
| 1993-06-04 | $9.73 | $9.87 | 12,045 | — | — |
| 1993-06-03 | $9.95 | $10.10 | 32,819 | — | — |
| 1993-06-02 | $10.18 | $10.33 | 42,985 | — | — |
| 1993-06-01 | $10.07 | $10.22 | 119,119 | — | — |
| 1993-05-28 | $9.84 | $9.99 | 31,382 | — | — |
| 1993-05-27 | $10.29 | $10.45 | 146,192 | — | — |
| 1993-05-26 | $9.95 | $10.10 | 236,691 | — | — |
| 1993-05-25 | $9.73 | $9.87 | 23,205 | — | — |
| 1993-05-24 | $9.39 | $9.53 | 30,940 | — | — |
| 1993-05-21 | $9.39 | $9.53 | 47,073 | — | — |
| 1993-05-20 | $9.73 | $9.87 | 17,459 | — | — |
| 1993-05-19 | $9.84 | $9.99 | 94,809 | — | — |
| 1993-05-18 | $9.84 | $9.99 | 338,351 | — | — |
| 1993-05-17 | $9.16 | $9.30 | 90,831 | — | — |
| 1993-05-14 | $9.05 | $9.19 | 23,316 | — | — |
| 1993-05-13 | $8.94 | $9.07 | 140,888 | — | — |
| 1993-05-12 | $9.05 | $9.19 | 32,156 | — | — |
| 1993-05-11 | $8.94 | $9.07 | 74,477 | — | — |
| 1993-05-10 | $9.05 | $9.19 | 30,498 | — | — |
| 1993-05-07 | $8.82 | $8.96 | 46,852 | — | — |
| 1993-05-06 | $8.82 | $8.96 | 63,427 | — | — |
| 1993-05-05 | $8.82 | $8.96 | 12,597 | — | — |
| 1993-05-04 | $8.48 | $8.61 | 59,339 | — | — |
| 1993-05-03 | $8.37 | $8.50 | 65,085 | — | — |
| 1993-04-30 | $8.71 | $8.84 | 89,837 | — | — |
| 1993-04-29 | $8.37 | $8.50 | 164,977 | — | — |
| 1993-04-28 | $8.03 | $8.15 | 68,068 | — | — |
| 1993-04-27 | $8.26 | $8.38 | 64,311 | — | — |
| 1993-04-26 | $8.48 | $8.61 | 67,958 | — | — |
| 1993-04-23 | $8.94 | $9.07 | 225,531 | — | — |
| 1993-04-22 | $9.39 | $9.53 | 23,647 | — | — |
| 1993-04-21 | $9.28 | $9.42 | 95,141 | — | — |
| 1993-04-20 | $8.94 | $9.07 | 70,278 | — | — |
| 1993-04-19 | $9.39 | $9.53 | 22,100 | — | — |
| 1993-04-16 | $9.50 | $9.64 | 96,135 | — | — |
| 1993-04-15 | $9.28 | $9.42 | 71,273 | — | — |
| 1993-04-14 | $9.16 | $9.30 | 92,047 | — | — |
| 1993-04-13 | $9.05 | $9.19 | 63,869 | — | — |
| 1993-04-12 | $8.82 | $8.96 | 175,474 | — | — |
| 1993-04-08 | $8.60 | $8.73 | 52,488 | — | — |
| 1993-04-07 | $8.60 | $8.73 | 13,702 | — | — |
| 1993-04-06 | $8.71 | $8.84 | 30,940 | — | — |
| 1993-04-05 | $8.71 | $8.84 | 28,509 | — | — |
| 1993-04-02 | $8.48 | $8.61 | 28,841 | — | — |
| 1993-04-01 | $8.71 | $8.84 | 49,725 | — | — |
| 1993-03-31 | $8.82 | $8.96 | 63,759 | — | — |
| 1993-03-30 | $8.71 | $8.84 | 11,824 | — | — |
| 1993-03-29 | $8.82 | $8.96 | 40,112 | — | — |
| 1993-03-26 | $8.60 | $8.73 | 27,294 | — | — |
| 1993-03-25 | $8.71 | $8.84 | 47,847 | — | — |
| 1993-03-24 | $8.71 | $8.84 | 32,266 | — | — |
| 1993-03-23 | $8.94 | $9.07 | 16,023 | — | — |
| 1993-03-22 | $9.05 | $9.19 | 45,084 | — | — |
| 1993-03-19 | $9.28 | $9.42 | 51,383 | — | — |
| 1993-03-18 | $9.16 | $9.30 | 75,472 | — | — |
| 1993-03-17 | $9.05 | $9.19 | 32,487 | — | — |
| 1993-03-16 | $9.39 | $9.53 | 19,890 | — | — |
| 1993-03-15 | $9.05 | $9.19 | 45,747 | — | — |
| 1993-03-12 | $9.05 | $9.19 | 32,156 | — | — |
| 1993-03-11 | $9.16 | $9.30 | 43,095 | — | — |
| 1993-03-10 | $9.39 | $9.53 | 62,212 | — | — |
| 1993-03-09 | $9.28 | $9.42 | 59,449 | — | — |
| 1993-03-08 | $9.50 | $9.64 | 129,948 | — | — |
| 1993-03-05 | $9.05 | $9.19 | 110,169 | — | — |
| 1993-03-04 | $9.05 | $9.19 | 89,174 | — | — |
| 1993-03-03 | $8.94 | $9.07 | 54,035 | — | — |
| 1993-03-02 | $9.05 | $9.19 | 178,679 | — | — |
| 1993-03-01 | $8.82 | $8.96 | 161,993 | — | — |
| 1993-02-26 | $9.39 | $9.53 | 101,329 | — | — |
| 1993-02-25 | $9.95 | $10.10 | 275,808 | — | — |
| 1993-02-24 | $9.84 | $9.99 | 92,710 | — | — |
| 1993-02-23 | $9.84 | $9.99 | 55,582 | — | — |
| 1993-02-22 | $9.62 | $9.76 | 75,803 | — | — |
| 1993-02-19 | $9.50 | $9.64 | 81,770 | — | — |
| 1993-02-18 | $9.16 | $9.30 | 67,295 | — | — |
| 1993-02-17 | $9.39 | $9.53 | 168,955 | — | — |
| 1993-02-16 | $9.16 | $9.30 | 173,154 | — | — |
| 1993-02-12 | $9.73 | $9.87 | 107,738 | — | — |
| 1993-02-11 | $9.73 | $9.87 | 124,202 | — | — |
| 1993-02-10 | $9.50 | $9.64 | 96,688 | — | — |
| 1993-02-09 | $9.50 | $9.64 | 148,070 | — | — |
| 1993-02-08 | $9.73 | $9.87 | 64,201 | — | — |
| 1993-02-05 | $10.29 | $10.45 | 77,903 | — | — |
| 1993-02-04 | $10.29 | $10.45 | 149,617 | — | — |
| 1993-02-03 | $9.95 | $10.10 | 99,008 | — | — |
| 1993-02-02 | $10.07 | $10.22 | 162,877 | — | — |
| 1993-02-01 | $10.07 | $10.22 | 140,998 | — | — |
| 1993-01-29 | $9.84 | $9.99 | 179,010 | — | — |
| 1993-01-28 | $9.62 | $9.76 | 254,924 | — | — |
| 1993-01-27 | $10.07 | $10.22 | 142,987 | — | — |
| 1993-01-26 | $9.95 | $10.10 | 214,812 | — | — |
| 1993-01-25 | $10.07 | $10.22 | 126,854 | — | — |
| 1993-01-22 | $9.62 | $9.76 | 98,566 | — | — |
| 1993-01-21 | $9.73 | $9.87 | 232,271 | — | — |
| 1993-01-20 | $9.73 | $9.87 | 284,206 | — | — |
| 1993-01-19 | $9.16 | $9.30 | 45,637 | — | — |
| 1993-01-18 | $9.16 | $9.30 | 38,454 | — | — |
| 1993-01-15 | $9.16 | $9.30 | 157,242 | — | — |
| 1993-01-14 | $9.28 | $9.42 | 80,444 | — | — |
| 1993-01-13 | $9.05 | $9.19 | 135,252 | — | — |
| 1993-01-12 | $9.16 | $9.30 | 145,750 | — | — |
| 1993-01-11 | $9.16 | $9.30 | 562,114 | — | — |
| 1993-01-08 | $8.60 | $8.73 | 95,472 | — | — |
| 1993-01-07 | $8.71 | $8.84 | 179,010 | — | — |
| 1993-01-06 | $8.37 | $8.50 | 80,223 | — | — |
| 1993-01-05 | $8.37 | $8.50 | 78,345 | — | — |
| 1993-01-04 | $8.37 | $8.50 | 98,677 | — | — |