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 | $5.68 | $7.38 | 4,120 | — | — |
| 1993-12-30 | $5.76 | $7.49 | 0 | — | — |
| 1993-12-29 | $5.76 | $7.49 | 916 | — | — |
| 1993-12-28 | $5.71 | $7.42 | 916 | — | — |
| 1993-12-27 | $5.73 | $7.45 | 0 | — | — |
| 1993-12-23 | $5.73 | $7.45 | 2,289 | — | — |
| 1993-12-22 | $5.79 | $7.53 | 21,515 | — | — |
| 1993-12-21 | $5.84 | $7.60 | 0 | — | — |
| 1993-12-20 | $5.84 | $7.60 | 916 | — | — |
| 1993-12-17 | $5.90 | $7.67 | 3,204 | — | — |
| 1993-12-16 | $5.82 | $7.56 | 0 | — | — |
| 1993-12-15 | $5.82 | $7.56 | 2,747 | — | — |
| 1993-12-14 | $5.87 | $7.63 | 2,289 | — | — |
| 1993-12-13 | $5.84 | $7.60 | 7,324 | — | — |
| 1993-12-10 | $5.93 | $7.70 | 5,493 | — | — |
| 1993-12-09 | $5.84 | $7.60 | 916 | — | — |
| 1993-12-08 | $5.84 | $7.60 | 27,924 | — | — |
| 1993-12-07 | $5.87 | $7.63 | 4,120 | — | — |
| 1993-12-06 | $5.90 | $7.67 | 0 | — | — |
| 1993-12-03 | $5.90 | $7.67 | 0 | — | — |
| 1993-12-02 | $5.90 | $7.67 | 1,373 | — | — |
| 1993-12-01 | $5.95 | $7.74 | 14,648 | — | — |
| 1993-11-30 | $5.84 | $7.60 | 20,142 | — | — |
| 1993-11-29 | $5.79 | $7.53 | 3,204 | — | — |
| 1993-11-26 | $5.93 | $7.70 | 916 | — | — |
| 1993-11-24 | $5.84 | $7.60 | 1,831 | — | — |
| 1993-11-23 | $5.76 | $7.49 | 2,289 | — | — |
| 1993-11-22 | $5.76 | $7.49 | 16,937 | — | — |
| 1993-11-19 | $5.84 | $7.60 | 2,289 | — | — |
| 1993-11-18 | $5.76 | $7.49 | 916 | — | — |
| 1993-11-17 | $5.79 | $7.53 | 18,311 | — | — |
| 1993-11-16 | $5.84 | $7.60 | 916 | — | — |
| 1993-11-15 | $5.84 | $7.60 | 5,951 | — | — |
| 1993-11-12 | $5.90 | $7.67 | 0 | — | — |
| 1993-11-11 | $5.90 | $7.67 | 916 | — | — |
| 1993-11-10 | $5.84 | $7.60 | 458 | — | — |
| 1993-11-09 | $5.82 | $7.56 | 0 | — | — |
| 1993-11-08 | $5.82 | $7.56 | 0 | — | — |
| 1993-11-05 | $5.82 | $7.56 | 5,493 | — | — |
| 1993-11-04 | $5.84 | $7.60 | 916 | — | — |
| 1993-11-03 | $5.90 | $7.62 | 0 | — | — |
| 1993-11-02 | $5.90 | $7.62 | 3,662 | — | — |
| 1993-11-01 | $5.90 | $7.62 | 137,329 | — | — |
| 1993-10-29 | $5.84 | $7.55 | 7,782 | — | — |
| 1993-10-28 | $5.84 | $7.55 | 3,662 | — | — |
| 1993-10-27 | $5.90 | $7.62 | 1,831 | — | — |
| 1993-10-26 | $5.93 | $7.65 | 3,662 | — | — |
| 1993-10-25 | $6.01 | $7.76 | 12,360 | — | — |
| 1993-10-22 | $6.14 | $7.93 | 4,578 | — | — |
| 1993-10-21 | $6.14 | $7.93 | 1,831 | — | — |
| 1993-10-20 | $6.14 | $7.93 | 2,747 | — | — |
| 1993-10-19 | $6.20 | $8.00 | 916 | — | — |
| 1993-10-18 | $6.20 | $8.00 | 11,444 | — | — |
| 1993-10-15 | $6.12 | $7.90 | 0 | — | — |
| 1993-10-14 | $6.12 | $7.90 | 4,578 | — | — |
| 1993-10-13 | $6.06 | $7.83 | 4,578 | — | — |
| 1993-10-12 | $6.03 | $7.79 | 0 | — | — |
| 1993-10-11 | $6.03 | $7.79 | 916 | — | — |
| 1993-10-08 | $6.09 | $7.86 | 2,289 | — | — |
| 1993-10-07 | $6.14 | $7.93 | 7,324 | — | — |
| 1993-10-06 | $6.06 | $7.83 | 0 | — | — |
| 1993-10-05 | $6.06 | $7.83 | 0 | — | — |
| 1993-10-04 | $6.06 | $7.83 | 458 | — | — |
| 1993-10-01 | $6.01 | $7.76 | 458 | — | — |
| 1993-09-30 | $6.03 | $7.79 | 0 | — | — |
| 1993-09-29 | $6.03 | $7.79 | 916 | — | — |
| 1993-09-28 | $6.03 | $7.79 | 458 | — | — |
| 1993-09-27 | $6.09 | $7.86 | 6,866 | — | — |
| 1993-09-24 | $6.12 | $7.90 | 0 | — | — |
| 1993-09-23 | $6.12 | $7.90 | 1,373 | — | — |
| 1993-09-22 | $6.17 | $7.97 | 15,564 | — | — |
| 1993-09-21 | $6.17 | $7.97 | 0 | — | — |
| 1993-09-20 | $6.17 | $7.97 | 1,373 | — | — |
| 1993-09-17 | $6.23 | $8.04 | 13,733 | — | — |
| 1993-09-16 | $6.09 | $7.86 | 458 | — | — |
| 1993-09-15 | $6.12 | $7.90 | 458 | — | — |
| 1993-09-14 | $6.06 | $7.83 | 3,662 | — | — |
| 1993-09-13 | $6.06 | $7.83 | 81,482 | — | — |
| 1993-09-10 | $6.14 | $7.93 | 0 | — | — |
| 1993-09-09 | $6.14 | $7.93 | 116,730 | — | — |
| 1993-09-08 | $6.06 | $7.83 | 1,831 | — | — |
| 1993-09-07 | $6.01 | $7.76 | 5,951 | — | — |
| 1993-09-03 | $6.06 | $7.83 | 0 | — | — |
| 1993-09-02 | $6.06 | $7.83 | 14,191 | — | — |
| 1993-09-01 | $6.01 | $7.76 | 1,831 | — | — |
| 1993-08-31 | $6.01 | $7.76 | 5,951 | — | — |
| 1993-08-30 | $6.03 | $7.79 | 458 | — | — |
| 1993-08-27 | $6.01 | $7.76 | 458 | — | — |
| 1993-08-26 | $5.98 | $7.72 | 0 | — | — |
| 1993-08-25 | $5.98 | $7.72 | 1,831 | — | — |
| 1993-08-24 | $6.06 | $7.83 | 458 | — | — |
| 1993-08-23 | $6.09 | $7.86 | 916 | — | — |
| 1993-08-20 | $6.12 | $7.90 | 5,035 | — | — |
| 1993-08-19 | $6.20 | $8.00 | 0 | — | — |
| 1993-08-18 | $6.20 | $8.00 | 21,057 | — | — |
| 1993-08-17 | $6.09 | $7.86 | 1,831 | — | — |
| 1993-08-16 | $6.03 | $7.79 | 2,747 | — | — |
| 1993-08-13 | $6.14 | $7.93 | 7,324 | — | — |
| 1993-08-12 | $6.17 | $7.97 | 458 | — | — |
| 1993-08-11 | $6.17 | $7.97 | 1,373 | — | — |
| 1993-08-10 | $6.28 | $8.11 | 0 | — | — |
| 1993-08-09 | $6.28 | $8.11 | 2,747 | — | — |
| 1993-08-06 | $6.28 | $8.11 | 34,790 | — | — |
| 1993-08-05 | $6.28 | $8.11 | 13,733 | — | — |
| 1993-08-04 | $6.34 | $8.18 | 4,578 | — | — |
| 1993-08-03 | $6.39 | $8.20 | 3,662 | — | — |
| 1993-08-02 | $6.44 | $8.27 | 2,747 | — | — |
| 1993-07-30 | $6.34 | $8.13 | 2,747 | — | — |
| 1993-07-29 | $6.34 | $8.13 | 14,648 | — | — |
| 1993-07-28 | $6.23 | $7.99 | 458 | — | — |
| 1993-07-27 | $6.28 | $8.06 | 458 | — | — |
| 1993-07-26 | $6.34 | $8.13 | 12,817 | — | — |
| 1993-07-23 | $6.34 | $8.13 | 0 | — | — |
| 1993-07-22 | $6.34 | $8.13 | 13,275 | — | — |
| 1993-07-21 | $6.39 | $8.20 | 3,662 | — | — |
| 1993-07-20 | $6.44 | $8.27 | 916 | — | — |
| 1993-07-19 | $6.50 | $8.34 | 1,831 | — | — |
| 1993-07-16 | $6.55 | $8.41 | 9,155 | — | — |
| 1993-07-15 | $6.55 | $8.41 | 10,529 | — | — |
| 1993-07-14 | $6.61 | $8.48 | 1,831 | — | — |
| 1993-07-13 | $6.58 | $8.45 | 32,501 | — | — |
| 1993-07-12 | $6.55 | $8.41 | 22,430 | — | — |
| 1993-07-09 | $6.42 | $8.24 | 37,079 | — | — |
| 1993-07-08 | $6.34 | $8.13 | 22,888 | — | — |
| 1993-07-07 | $5.95 | $7.64 | 916 | — | — |
| 1993-07-06 | $5.87 | $7.53 | 0 | — | — |
| 1993-07-02 | $5.87 | $7.53 | 2,747 | — | — |
| 1993-07-01 | $5.93 | $7.60 | 3,204 | — | — |
| 1993-06-30 | $5.79 | $7.43 | 0 | — | — |
| 1993-06-29 | $5.79 | $7.43 | 5,951 | — | — |
| 1993-06-28 | $5.95 | $7.64 | 0 | — | — |
| 1993-06-25 | $5.95 | $7.64 | 0 | — | — |
| 1993-06-24 | $5.95 | $7.64 | 0 | — | — |
| 1993-06-23 | $5.95 | $7.64 | 0 | — | — |
| 1993-06-22 | $5.95 | $7.64 | 17,395 | — | — |
| 1993-06-21 | $5.95 | $7.64 | 1,373 | — | — |
| 1993-06-18 | $5.95 | $7.64 | 8,698 | — | — |
| 1993-06-17 | $6.06 | $7.78 | 0 | — | — |
| 1993-06-16 | $6.06 | $7.78 | 7,324 | — | — |
| 1993-06-15 | $5.98 | $7.67 | 5,951 | — | — |
| 1993-06-14 | $6.03 | $7.74 | 10,071 | — | — |
| 1993-06-11 | $5.79 | $7.43 | 2,289 | — | — |
| 1993-06-10 | $5.71 | $7.32 | 5,035 | — | — |
| 1993-06-09 | $5.71 | $7.32 | 458 | — | — |
| 1993-06-08 | $5.71 | $7.32 | 458 | — | — |
| 1993-06-07 | $5.73 | $7.36 | 458 | — | — |
| 1993-06-04 | $5.68 | $7.29 | 1,831 | — | — |
| 1993-06-03 | $5.63 | $7.22 | 5,035 | — | — |
| 1993-06-02 | $5.68 | $7.29 | 1,831 | — | — |
| 1993-06-01 | $5.73 | $7.36 | 0 | — | — |
| 1993-05-28 | $5.73 | $7.36 | 0 | — | — |
| 1993-05-27 | $5.73 | $7.36 | 0 | — | — |
| 1993-05-26 | $5.73 | $7.36 | 916 | — | — |
| 1993-05-25 | $5.73 | $7.36 | 458 | — | — |
| 1993-05-24 | $5.68 | $7.29 | 0 | — | — |
| 1993-05-21 | $5.68 | $7.29 | 1,831 | — | — |
| 1993-05-20 | $5.76 | $7.39 | 916 | — | — |
| 1993-05-19 | $5.68 | $7.29 | 0 | — | — |
| 1993-05-18 | $5.68 | $7.29 | 37,537 | — | — |
| 1993-05-17 | $5.76 | $7.39 | 458 | — | — |
| 1993-05-14 | $5.79 | $7.43 | 7,324 | — | — |
| 1993-05-13 | $5.95 | $7.64 | 9,155 | — | — |
| 1993-05-12 | $5.95 | $7.64 | 1,373 | — | — |
| 1993-05-11 | $5.98 | $7.67 | 1,373 | — | — |
| 1993-05-10 | $6.01 | $7.71 | 33,875 | — | — |
| 1993-05-07 | $5.95 | $7.64 | 1,831 | — | — |
| 1993-05-06 | $5.87 | $7.53 | 916 | — | — |
| 1993-05-05 | $5.82 | $7.46 | 0 | — | — |
| 1993-05-04 | $5.82 | $7.46 | 7,324 | — | — |
| 1993-05-03 | $5.84 | $7.45 | 9,155 | — | — |
| 1993-04-30 | $5.73 | $7.31 | 5,493 | — | — |
| 1993-04-29 | $5.65 | $7.21 | 0 | — | — |
| 1993-04-28 | $5.65 | $7.21 | 2,747 | — | — |
| 1993-04-27 | $5.68 | $7.24 | 11,444 | — | — |
| 1993-04-26 | $5.76 | $7.34 | 0 | — | — |
| 1993-04-23 | $5.76 | $7.34 | 6,866 | — | — |
| 1993-04-22 | $5.73 | $7.31 | 916 | — | — |
| 1993-04-21 | $5.65 | $7.21 | 2,747 | — | — |
| 1993-04-20 | $5.57 | $7.10 | 20,599 | — | — |
| 1993-04-19 | $5.63 | $7.17 | 0 | — | — |
| 1993-04-16 | $5.63 | $7.17 | 10,529 | — | — |
| 1993-04-15 | $5.87 | $7.48 | 6,409 | — | — |
| 1993-04-14 | $5.90 | $7.52 | 5,035 | — | — |
| 1993-04-13 | $6.01 | $7.66 | 458 | — | — |
| 1993-04-12 | $6.03 | $7.69 | 916 | — | — |
| 1993-04-08 | $6.01 | $7.66 | 1,373 | — | — |
| 1993-04-07 | $5.95 | $7.59 | 916 | — | — |
| 1993-04-06 | $5.90 | $7.52 | 8,698 | — | — |
| 1993-04-05 | $5.95 | $7.59 | 0 | — | — |
| 1993-04-02 | $5.95 | $7.59 | 1,373 | — | — |
| 1993-04-01 | $5.90 | $7.52 | 2,747 | — | — |
| 1993-03-31 | $5.95 | $7.59 | 916 | — | — |
| 1993-03-30 | $5.87 | $7.48 | 4,578 | — | — |
| 1993-03-29 | $5.95 | $7.59 | 5,035 | — | — |
| 1993-03-26 | $5.98 | $7.62 | 1,831 | — | — |
| 1993-03-25 | $6.01 | $7.66 | 458 | — | — |
| 1993-03-24 | $6.06 | $7.73 | 916 | — | — |
| 1993-03-23 | $5.98 | $7.62 | 458 | — | — |
| 1993-03-22 | $6.03 | $7.69 | 19,684 | — | — |
| 1993-03-19 | $6.12 | $7.80 | 7,324 | — | — |
| 1993-03-18 | $6.14 | $7.83 | 58,136 | — | — |
| 1993-03-17 | $6.12 | $7.80 | 4,120 | — | — |
| 1993-03-16 | $6.09 | $7.76 | 10,529 | — | — |
| 1993-03-15 | $6.09 | $7.76 | 1,831 | — | — |
| 1993-03-12 | $6.06 | $7.73 | 3,662 | — | — |
| 1993-03-11 | $5.93 | $7.55 | 1,831 | — | — |
| 1993-03-10 | $5.93 | $7.55 | 6,409 | — | — |
| 1993-03-09 | $5.90 | $7.52 | 0 | — | — |
| 1993-03-08 | $5.90 | $7.52 | 100,250 | — | — |
| 1993-03-05 | $5.87 | $7.48 | 17,395 | — | — |
| 1993-03-04 | $5.87 | $7.48 | 1,831 | — | — |
| 1993-03-03 | $5.87 | $7.48 | 3,662 | — | — |
| 1993-03-02 | $5.82 | $7.41 | 112,610 | — | — |
| 1993-03-01 | $5.79 | $7.38 | 5,951 | — | — |
| 1993-02-26 | $5.71 | $7.27 | 916 | — | — |
| 1993-02-25 | $5.73 | $7.31 | 2,747 | — | — |
| 1993-02-24 | $5.73 | $7.31 | 7,782 | — | — |
| 1993-02-23 | $5.73 | $7.31 | 1,831 | — | — |
| 1993-02-22 | $5.73 | $7.31 | 458 | — | — |
| 1993-02-19 | $5.76 | $7.34 | 0 | — | — |
| 1993-02-18 | $5.76 | $7.34 | 13,275 | — | — |
| 1993-02-17 | $5.57 | $7.10 | 916 | — | — |
| 1993-02-16 | $5.60 | $7.14 | 48,981 | — | — |
| 1993-02-12 | $5.60 | $7.14 | 2,747 | — | — |
| 1993-02-11 | $5.63 | $7.17 | 4,578 | — | — |
| 1993-02-10 | $5.68 | $7.24 | 916 | — | — |
| 1993-02-09 | $5.68 | $7.24 | 4,578 | — | — |
| 1993-02-08 | $5.63 | $7.17 | 916 | — | — |
| 1993-02-05 | $5.68 | $7.24 | 1,831 | — | — |
| 1993-02-04 | $5.68 | $7.24 | 5,951 | — | — |
| 1993-02-03 | $5.54 | $7.02 | 2,747 | — | — |
| 1993-02-02 | $5.54 | $7.02 | 16,479 | — | — |
| 1993-02-01 | $5.43 | $6.88 | 5,951 | — | — |
| 1993-01-29 | $5.49 | $6.95 | 11,902 | — | — |
| 1993-01-28 | $5.68 | $7.19 | 458 | — | — |
| 1993-01-27 | $5.73 | $7.26 | 0 | — | — |
| 1993-01-26 | $5.73 | $7.26 | 3,662 | — | — |
| 1993-01-25 | $5.79 | $7.33 | 21,057 | — | — |
| 1993-01-22 | $5.76 | $7.29 | 1,831 | — | — |
| 1993-01-21 | $5.73 | $7.26 | 916 | — | — |
| 1993-01-20 | $5.71 | $7.22 | 4,120 | — | — |
| 1993-01-19 | $5.79 | $7.33 | 9,155 | — | — |
| 1993-01-18 | $5.82 | $7.36 | 1,831 | — | — |
| 1993-01-15 | $5.79 | $7.33 | 9,155 | — | — |
| 1993-01-14 | $5.98 | $7.57 | 2,289 | — | — |
| 1993-01-13 | $6.03 | $7.64 | 8,698 | — | — |
| 1993-01-12 | $5.98 | $7.57 | 0 | — | — |
| 1993-01-11 | $5.98 | $7.57 | 4,120 | — | — |
| 1993-01-08 | $5.98 | $7.57 | 1,373 | — | — |
| 1993-01-07 | $5.98 | $7.57 | 2,747 | — | — |
| 1993-01-06 | $6.06 | $7.67 | 5,951 | — | — |
| 1993-01-05 | $6.23 | $7.88 | 6,409 | — | — |
| 1993-01-04 | $6.31 | $7.98 | 30,670 | — | — |