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
- 1993-03-17 to 2026-09-02
- 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 | $6.56 | $6.57 | 12,600 | — | — |
| 1993-12-30 | $6.44 | $6.46 | 2,925 | — | — |
| 1993-12-29 | $6.44 | $6.46 | 1,350 | — | — |
| 1993-12-28 | $6.44 | $6.46 | 450 | — | — |
| 1993-12-27 | $6.50 | $6.52 | 9,000 | — | — |
| 1993-12-23 | $6.44 | $6.46 | 450 | — | — |
| 1993-12-22 | $6.44 | $6.46 | 6,975 | — | — |
| 1993-12-21 | $6.44 | $6.46 | 0 | — | — |
| 1993-12-20 | $6.44 | $6.46 | 225 | — | — |
| 1993-12-17 | $6.44 | $6.46 | 0 | — | — |
| 1993-12-16 | $6.44 | $6.46 | 4,500 | — | — |
| 1993-12-15 | $6.50 | $6.52 | 1,800 | — | — |
| 1993-12-14 | $6.56 | $6.57 | 2,475 | — | — |
| 1993-12-13 | $6.56 | $6.57 | 225 | — | — |
| 1993-12-10 | $6.56 | $6.57 | 4,725 | — | — |
| 1993-12-09 | $6.56 | $6.57 | 2,250 | — | — |
| 1993-12-08 | $6.44 | $6.46 | 0 | — | — |
| 1993-12-07 | $6.44 | $6.45 | 5,625 | — | — |
| 1993-12-06 | $6.44 | $6.45 | 18,900 | — | — |
| 1993-12-03 | $6.56 | $6.56 | 0 | — | — |
| 1993-12-02 | $6.56 | $6.56 | 675 | — | — |
| 1993-12-01 | $6.44 | $6.45 | 3,150 | — | — |
| 1993-11-30 | $6.33 | $6.34 | 2,250 | — | — |
| 1993-11-29 | $6.56 | $6.56 | 675 | — | — |
| 1993-11-26 | $6.44 | $6.45 | 0 | — | — |
| 1993-11-24 | $6.44 | $6.45 | 0 | — | — |
| 1993-11-23 | $6.44 | $6.45 | 21,375 | — | — |
| 1993-11-22 | $6.33 | $6.34 | 3,375 | — | — |
| 1993-11-19 | $6.33 | $6.34 | 56,925 | — | — |
| 1993-11-18 | $6.39 | $6.40 | 57,600 | — | — |
| 1993-11-17 | $6.56 | $6.56 | 0 | — | — |
| 1993-11-16 | $6.56 | $6.56 | 450 | — | — |
| 1993-11-15 | $6.56 | $6.56 | 1,575 | — | — |
| 1993-11-12 | $6.33 | $6.34 | 5,400 | — | — |
| 1993-11-11 | $6.33 | $6.34 | 2,250 | — | — |
| 1993-11-10 | $6.33 | $6.34 | 3,150 | — | — |
| 1993-11-09 | $6.22 | $6.23 | 0 | — | — |
| 1993-11-08 | $6.22 | $6.23 | 1,125 | — | — |
| 1993-11-05 | $6.39 | $6.40 | 900 | — | — |
| 1993-11-04 | $6.22 | $6.23 | 0 | — | — |
| 1993-11-03 | $6.22 | $6.23 | 450 | — | — |
| 1993-11-02 | $6.56 | $6.56 | 2,925 | — | — |
| 1993-11-01 | $6.56 | $6.56 | 0 | — | — |
| 1993-10-29 | $6.56 | $6.56 | 6,750 | — | — |
| 1993-10-28 | $6.50 | $6.51 | 0 | — | — |
| 1993-10-27 | $6.50 | $6.51 | 0 | — | — |
| 1993-10-26 | $6.50 | $6.51 | 450 | — | — |
| 1993-10-25 | $6.22 | $6.23 | 0 | — | — |
| 1993-10-22 | $6.22 | $6.23 | 0 | — | — |
| 1993-10-21 | $6.22 | $6.23 | 0 | — | — |
| 1993-10-20 | $6.22 | $6.23 | 900 | — | — |
| 1993-10-19 | $6.56 | $6.56 | 225 | — | — |
| 1993-10-18 | $6.44 | $6.45 | 11,700 | — | — |
| 1993-10-15 | $6.44 | $6.45 | 23,850 | — | — |
| 1993-10-14 | $6.67 | $6.68 | 225 | — | — |
| 1993-10-13 | $6.67 | $6.68 | 6,975 | — | — |
| 1993-10-12 | $6.78 | $6.79 | 2,700 | — | — |
| 1993-10-11 | $6.67 | $6.68 | 1,800 | — | — |
| 1993-10-08 | $6.44 | $6.45 | 2,925 | — | — |
| 1993-10-07 | $6.39 | $6.40 | 73,575 | — | — |
| 1993-10-06 | $5.94 | $5.95 | 72,675 | — | — |
| 1993-10-05 | $5.67 | $5.67 | 17,325 | — | — |
| 1993-10-04 | $5.72 | $5.73 | 3,150 | — | — |
| 1993-10-01 | $5.72 | $5.73 | 225 | — | — |
| 1993-09-30 | $5.78 | $5.79 | 1,125 | — | — |
| 1993-09-29 | $5.67 | $5.67 | 1,125 | — | — |
| 1993-09-28 | $5.67 | $5.67 | 900 | — | — |
| 1993-09-27 | $5.78 | $5.79 | 3,150 | — | — |
| 1993-09-24 | $5.67 | $5.67 | 675 | — | — |
| 1993-09-23 | $5.67 | $5.67 | 15,750 | — | — |
| 1993-09-22 | $5.56 | $5.56 | 450 | — | — |
| 1993-09-21 | $5.72 | $5.73 | 13,500 | — | — |
| 1993-09-20 | $5.78 | $5.79 | 12,600 | — | — |
| 1993-09-17 | $5.78 | $5.79 | 9,000 | — | — |
| 1993-09-16 | $5.67 | $5.67 | 14,625 | — | — |
| 1993-09-15 | $5.78 | $5.79 | 0 | — | — |
| 1993-09-14 | $5.78 | $5.79 | 1,125 | — | — |
| 1993-09-13 | $5.44 | $5.45 | 0 | — | — |
| 1993-09-10 | $5.44 | $5.45 | 5,400 | — | — |
| 1993-09-09 | $5.44 | $5.45 | 0 | — | — |
| 1993-09-08 | $5.44 | $5.45 | 8,775 | — | — |
| 1993-09-07 | $5.89 | $5.90 | 0 | — | — |
| 1993-09-03 | $5.89 | $5.90 | 0 | — | — |
| 1993-09-02 | $5.89 | $5.90 | 6,975 | — | — |
| 1993-09-01 | $5.67 | $5.67 | 3,825 | — | — |
| 1993-08-31 | $5.78 | $5.79 | 3,600 | — | — |
| 1993-08-30 | $6.00 | $6.01 | 2,925 | — | — |
| 1993-08-27 | $5.89 | $5.90 | 1,125 | — | — |
| 1993-08-26 | $6.06 | $6.06 | 4,950 | — | — |
| 1993-08-25 | $6.06 | $6.06 | 5,175 | — | — |
| 1993-08-24 | $6.06 | $6.06 | 0 | — | — |
| 1993-08-23 | $6.06 | $6.06 | 0 | — | — |
| 1993-08-20 | $6.06 | $6.06 | 0 | — | — |
| 1993-08-19 | $6.06 | $6.06 | 16,200 | — | — |
| 1993-08-18 | $6.11 | $6.12 | 2,700 | — | — |
| 1993-08-17 | $6.44 | $6.45 | 0 | — | — |
| 1993-08-16 | $6.44 | $6.45 | 450 | — | — |
| 1993-08-13 | $6.11 | $6.12 | 0 | — | — |
| 1993-08-12 | $6.11 | $6.12 | 17,325 | — | — |
| 1993-08-11 | $6.00 | $6.01 | 0 | — | — |
| 1993-08-10 | $6.00 | $6.01 | 15,750 | — | — |
| 1993-08-09 | $6.33 | $6.34 | 0 | — | — |
| 1993-08-06 | $6.33 | $6.34 | 450 | — | — |
| 1993-08-05 | $6.33 | $6.34 | 0 | — | — |
| 1993-08-04 | $6.33 | $6.34 | 2,475 | — | — |
| 1993-08-03 | $6.44 | $6.45 | 0 | — | — |
| 1993-08-02 | $6.44 | $6.45 | 1,125 | — | — |
| 1993-07-30 | $6.33 | $6.34 | 0 | — | — |
| 1993-07-29 | $6.33 | $6.34 | 6,750 | — | — |
| 1993-07-28 | $6.67 | $6.68 | 1,350 | — | — |
| 1993-07-27 | $6.67 | $6.68 | 0 | — | — |
| 1993-07-26 | $6.67 | $6.68 | 4,950 | — | — |
| 1993-07-23 | $6.61 | $6.62 | 0 | — | — |
| 1993-07-22 | $6.61 | $6.62 | 10,575 | — | — |
| 1993-07-21 | $6.67 | $6.68 | 2,475 | — | — |
| 1993-07-20 | $6.50 | $6.51 | 2,925 | — | — |
| 1993-07-19 | $6.33 | $6.34 | 900 | — | — |
| 1993-07-16 | $6.67 | $6.68 | 7,650 | — | — |
| 1993-07-15 | $6.67 | $6.68 | 11,250 | — | — |
| 1993-07-14 | $6.67 | $6.68 | 27,000 | — | — |
| 1993-07-13 | $6.22 | $6.23 | 125,550 | — | — |
| 1993-07-12 | $5.89 | $5.90 | 1,125 | — | — |
| 1993-07-09 | $5.89 | $5.90 | 0 | — | — |
| 1993-07-08 | $5.89 | $5.90 | 0 | — | — |
| 1993-07-07 | $5.89 | $5.90 | 0 | — | — |
| 1993-07-06 | $5.89 | $5.90 | 450 | — | — |
| 1993-07-02 | $5.89 | $5.90 | 675 | — | — |
| 1993-07-01 | $5.89 | $5.90 | 225 | — | — |
| 1993-06-30 | $5.89 | $5.90 | 1,125 | — | — |
| 1993-06-29 | $6.06 | $6.06 | 8,325 | — | — |
| 1993-06-28 | $6.00 | $6.01 | 10,350 | — | — |
| 1993-06-25 | $6.11 | $6.12 | 3,375 | — | — |
| 1993-06-24 | $6.22 | $6.23 | 179,325 | — | — |
| 1993-06-23 | $6.00 | $6.01 | 86,175 | — | — |
| 1993-06-22 | $5.56 | $5.56 | 12,600 | — | — |
| 1993-06-21 | $5.22 | $5.23 | 0 | — | — |
| 1993-06-18 | $5.22 | $5.23 | 450 | — | — |
| 1993-06-17 | $5.44 | $5.45 | 32,175 | — | — |
| 1993-06-16 | $5.33 | $5.34 | 19,125 | — | — |
| 1993-06-15 | $5.56 | $5.56 | 65,025 | — | — |
| 1993-06-14 | $6.44 | $6.45 | 225 | — | — |
| 1993-06-11 | $6.22 | $6.23 | 0 | — | — |
| 1993-06-10 | $6.22 | $6.23 | 0 | — | — |
| 1993-06-09 | $6.22 | $6.23 | 0 | — | — |
| 1993-06-08 | $6.22 | $6.23 | 0 | — | — |
| 1993-06-07 | $6.22 | $6.23 | 225 | — | — |
| 1993-06-04 | $6.22 | $6.23 | 1,125 | — | — |
| 1993-06-03 | $6.22 | $6.23 | 2,025 | — | — |
| 1993-06-02 | $6.44 | $6.45 | 0 | — | — |
| 1993-06-01 | $6.44 | $6.44 | 0 | — | — |
| 1993-05-28 | $6.44 | $6.44 | 0 | — | — |
| 1993-05-27 | $6.44 | $6.44 | 6,750 | — | — |
| 1993-05-26 | $6.33 | $6.33 | 0 | — | — |
| 1993-05-25 | $6.33 | $6.33 | 6,075 | — | — |
| 1993-05-24 | $6.22 | $6.22 | 2,250 | — | — |
| 1993-05-21 | $6.67 | $6.67 | 450 | — | — |
| 1993-05-20 | $6.67 | $6.67 | 3,375 | — | — |
| 1993-05-19 | $6.44 | $6.44 | 9,000 | — | — |
| 1993-05-18 | $6.22 | $6.22 | 13,725 | — | — |
| 1993-05-17 | $6.67 | $6.67 | 900 | — | — |
| 1993-05-14 | $6.44 | $6.44 | 18,675 | — | — |
| 1993-05-13 | $6.22 | $6.22 | 4,050 | — | — |
| 1993-05-12 | $6.67 | $6.67 | 4,275 | — | — |
| 1993-05-11 | $6.44 | $6.44 | 2,250 | — | — |
| 1993-05-10 | $6.67 | $6.67 | 11,025 | — | — |
| 1993-05-07 | $6.56 | $6.56 | 18,000 | — | — |
| 1993-05-06 | $6.67 | $6.67 | 15,075 | — | — |
| 1993-05-05 | $6.00 | $6.00 | 3,600 | — | — |
| 1993-05-04 | $5.78 | $5.78 | 675 | — | — |
| 1993-05-03 | $5.78 | $5.78 | 225 | — | — |
| 1993-04-30 | $5.78 | $5.78 | 0 | — | — |
| 1993-04-29 | $5.78 | $5.78 | 450 | — | — |
| 1993-04-28 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-27 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-26 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-23 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-22 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-21 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-20 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-19 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-16 | $6.44 | $6.44 | 0 | — | — |
| 1993-04-15 | $6.44 | $6.44 | 1,125 | — | — |
| 1993-04-14 | $6.11 | $6.11 | 2,250 | — | — |
| 1993-04-13 | $5.78 | $5.78 | 450 | — | — |
| 1993-04-12 | $5.78 | $5.78 | 2,250 | — | — |
| 1993-04-08 | $6.11 | $6.11 | 0 | — | — |
| 1993-04-07 | $6.11 | $6.11 | 1,125 | — | — |
| 1993-04-06 | $5.94 | $5.94 | 4,500 | — | — |
| 1993-04-05 | $6.44 | $6.44 | 1,125 | — | — |
| 1993-04-02 | $6.00 | $6.00 | 4,725 | — | — |
| 1993-04-01 | $6.22 | $6.22 | 0 | — | — |
| 1993-03-31 | $6.22 | $6.22 | 1,125 | — | — |
| 1993-03-30 | $6.11 | $6.11 | 0 | — | — |
| 1993-03-29 | $6.11 | $6.11 | 675 | — | — |
| 1993-03-26 | $5.78 | $5.78 | 0 | — | — |
| 1993-03-25 | $5.78 | $5.78 | 0 | — | — |
| 1993-03-24 | $5.78 | $5.78 | 675 | — | — |
| 1993-03-23 | $6.11 | $6.11 | 23,175 | — | — |
| 1993-03-22 | $6.33 | $6.33 | 0 | — | — |
| 1993-03-19 | $6.33 | $6.33 | 0 | — | — |
| 1993-03-18 | $6.33 | $6.33 | 0 | — | — |
| 1993-03-17 | $6.33 | $6.33 | 1,125 | — | — |