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
- 1990-04-20 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 | $7.41 | $7.61 | 148,838 | — | — |
| 1993-12-30 | $7.33 | $7.54 | 43,875 | — | — |
| 1993-12-29 | $7.33 | $7.54 | 136,013 | — | — |
| 1993-12-28 | $7.11 | $7.31 | 178,538 | — | — |
| 1993-12-27 | $7.04 | $7.23 | 165,713 | — | — |
| 1993-12-23 | $6.81 | $7.00 | 111,038 | — | — |
| 1993-12-22 | $6.52 | $6.68 | 53,325 | — | — |
| 1993-12-21 | $6.67 | $6.84 | 225,450 | — | — |
| 1993-12-20 | $6.52 | $6.68 | 28,688 | — | — |
| 1993-12-17 | $6.56 | $6.72 | 44,213 | — | — |
| 1993-12-16 | $6.37 | $6.53 | 291,600 | — | — |
| 1993-12-15 | $5.85 | $6.00 | 526,163 | — | — |
| 1993-12-14 | $5.89 | $6.04 | 166,050 | — | — |
| 1993-12-13 | $6.07 | $6.23 | 168,413 | — | — |
| 1993-12-10 | $5.85 | $6.00 | 24,975 | — | — |
| 1993-12-09 | $6.00 | $6.15 | 102,938 | — | — |
| 1993-12-08 | $5.85 | $6.00 | 6,750 | — | — |
| 1993-12-07 | $5.85 | $6.00 | 28,350 | — | — |
| 1993-12-06 | $6.00 | $6.15 | 18,225 | — | — |
| 1993-12-03 | $5.96 | $6.11 | 81,000 | — | — |
| 1993-12-02 | $5.93 | $6.08 | 34,763 | — | — |
| 1993-12-01 | $5.93 | $6.08 | 25,650 | — | — |
| 1993-11-30 | $5.78 | $5.92 | 34,763 | — | — |
| 1993-11-29 | $5.96 | $6.11 | 91,463 | — | — |
| 1993-11-26 | $6.00 | $6.15 | 5,063 | — | — |
| 1993-11-24 | $6.15 | $6.30 | 12,825 | — | — |
| 1993-11-23 | $6.04 | $6.19 | 102,263 | — | — |
| 1993-11-22 | $6.30 | $6.46 | 10,125 | — | — |
| 1993-11-19 | $6.07 | $6.23 | 21,263 | — | — |
| 1993-11-18 | $6.07 | $6.23 | 13,500 | — | — |
| 1993-11-17 | $6.07 | $6.23 | 18,225 | — | — |
| 1993-11-16 | $6.30 | $6.46 | 23,963 | — | — |
| 1993-11-15 | $6.15 | $6.30 | 16,200 | — | — |
| 1993-11-12 | $6.22 | $6.38 | 21,938 | — | — |
| 1993-11-11 | $6.26 | $6.42 | 80,325 | — | — |
| 1993-11-10 | $6.22 | $6.38 | 10,125 | — | — |
| 1993-11-09 | $6.15 | $6.30 | 140,738 | — | — |
| 1993-11-08 | $6.07 | $6.23 | 45,900 | — | — |
| 1993-11-05 | $6.37 | $6.53 | 50,625 | — | — |
| 1993-11-04 | $6.26 | $6.42 | 199,125 | — | — |
| 1993-11-03 | $6.44 | $6.61 | 504,225 | — | — |
| 1993-11-02 | $5.56 | $5.70 | 23,288 | — | — |
| 1993-11-01 | $5.48 | $5.62 | 37,463 | — | — |
| 1993-10-29 | $5.70 | $5.85 | 33,750 | — | — |
| 1993-10-28 | $5.70 | $5.85 | 25,313 | — | — |
| 1993-10-27 | $5.78 | $5.92 | 7,088 | — | — |
| 1993-10-26 | $5.56 | $5.70 | 8,775 | — | — |
| 1993-10-25 | $5.59 | $5.73 | 165,038 | — | — |
| 1993-10-22 | $5.70 | $5.85 | 54,000 | — | — |
| 1993-10-21 | $5.93 | $6.08 | 19,238 | — | — |
| 1993-10-20 | $5.93 | $6.08 | 277,763 | — | — |
| 1993-10-19 | $6.00 | $6.15 | 22,275 | — | — |
| 1993-10-18 | $6.07 | $6.23 | 70,200 | — | — |
| 1993-10-15 | $6.22 | $6.38 | 28,688 | — | — |
| 1993-10-14 | $6.33 | $6.49 | 40,500 | — | — |
| 1993-10-13 | $6.22 | $6.38 | 89,100 | — | — |
| 1993-10-12 | $6.37 | $6.53 | 152,550 | — | — |
| 1993-10-11 | $6.30 | $6.46 | 185,288 | — | — |
| 1993-10-08 | $6.52 | $6.68 | 102,263 | — | — |
| 1993-10-07 | $6.30 | $6.46 | 15,525 | — | — |
| 1993-10-06 | $6.22 | $6.38 | 91,125 | — | — |
| 1993-10-05 | $6.22 | $6.38 | 103,950 | — | — |
| 1993-10-04 | $6.00 | $6.15 | 122,175 | — | — |
| 1993-10-01 | $6.07 | $6.23 | 147,488 | — | — |
| 1993-09-30 | $5.93 | $6.08 | 52,988 | — | — |
| 1993-09-29 | $6.00 | $6.15 | 7,088 | — | — |
| 1993-09-28 | $6.00 | $6.15 | 35,100 | — | — |
| 1993-09-27 | $5.78 | $5.92 | 154,575 | — | — |
| 1993-09-24 | $5.78 | $5.92 | 8,100 | — | — |
| 1993-09-23 | $5.93 | $6.06 | 29,363 | — | — |
| 1993-09-22 | $5.85 | $5.99 | 13,163 | — | — |
| 1993-09-21 | $6.00 | $6.14 | 32,400 | — | — |
| 1993-09-20 | $5.85 | $5.99 | 15,525 | — | — |
| 1993-09-17 | $5.93 | $6.06 | 58,388 | — | — |
| 1993-09-16 | $5.85 | $5.99 | 38,813 | — | — |
| 1993-09-15 | $6.00 | $6.14 | 16,875 | — | — |
| 1993-09-14 | $6.00 | $6.14 | 12,488 | — | — |
| 1993-09-13 | $5.85 | $5.99 | 105,638 | — | — |
| 1993-09-10 | $5.85 | $5.99 | 16,538 | — | — |
| 1993-09-09 | $6.00 | $6.14 | 214,650 | — | — |
| 1993-09-08 | $5.81 | $5.95 | 25,650 | — | — |
| 1993-09-07 | $5.85 | $5.99 | 64,125 | — | — |
| 1993-09-03 | $5.74 | $5.87 | 109,013 | — | — |
| 1993-09-02 | $5.63 | $5.76 | 176,513 | — | — |
| 1993-09-01 | $5.33 | $5.46 | 9,788 | — | — |
| 1993-08-31 | $5.41 | $5.53 | 23,963 | — | — |
| 1993-08-30 | $5.33 | $5.46 | 73,913 | — | — |
| 1993-08-27 | $5.22 | $5.34 | 14,513 | — | — |
| 1993-08-26 | $5.19 | $5.30 | 86,400 | — | — |
| 1993-08-25 | $5.48 | $5.61 | 14,175 | — | — |
| 1993-08-24 | $5.33 | $5.46 | 33,750 | — | — |
| 1993-08-23 | $5.33 | $5.46 | 64,463 | — | — |
| 1993-08-20 | $5.52 | $5.64 | 15,863 | — | — |
| 1993-08-19 | $5.48 | $5.61 | 20,250 | — | — |
| 1993-08-18 | $5.56 | $5.68 | 8,100 | — | — |
| 1993-08-17 | $5.41 | $5.53 | 8,438 | — | — |
| 1993-08-16 | $5.41 | $5.53 | 35,438 | — | — |
| 1993-08-13 | $5.48 | $5.61 | 8,775 | — | — |
| 1993-08-12 | $5.56 | $5.68 | 52,650 | — | — |
| 1993-08-11 | $5.56 | $5.68 | 95,513 | — | — |
| 1993-08-10 | $5.44 | $5.57 | 44,888 | — | — |
| 1993-08-09 | $5.48 | $5.61 | 57,713 | — | — |
| 1993-08-06 | $5.56 | $5.68 | 22,275 | — | — |
| 1993-08-05 | $5.63 | $5.76 | 135,000 | — | — |
| 1993-08-04 | $5.33 | $5.46 | 38,138 | — | — |
| 1993-08-03 | $5.56 | $5.68 | 46,913 | — | — |
| 1993-08-02 | $5.41 | $5.53 | 51,638 | — | — |
| 1993-07-30 | $5.11 | $5.23 | 181,575 | — | — |
| 1993-07-29 | $5.33 | $5.46 | 32,063 | — | — |
| 1993-07-28 | $5.33 | $5.46 | 21,938 | — | — |
| 1993-07-27 | $5.33 | $5.46 | 14,850 | — | — |
| 1993-07-26 | $5.52 | $5.64 | 24,300 | — | — |
| 1993-07-23 | $5.41 | $5.53 | 137,700 | — | — |
| 1993-07-22 | $5.41 | $5.53 | 127,913 | — | — |
| 1993-07-21 | $4.96 | $5.08 | 53,325 | — | — |
| 1993-07-20 | $5.04 | $5.15 | 21,263 | — | — |
| 1993-07-19 | $5.11 | $5.23 | 16,875 | — | — |
| 1993-07-16 | $5.04 | $5.15 | 24,638 | — | — |
| 1993-07-15 | $5.04 | $5.15 | 34,763 | — | — |
| 1993-07-14 | $4.96 | $5.08 | 456,638 | — | — |
| 1993-07-13 | $4.89 | $5.00 | 24,975 | — | — |
| 1993-07-12 | $5.11 | $5.23 | 179,550 | — | — |
| 1993-07-09 | $4.96 | $5.08 | 36,113 | — | — |
| 1993-07-08 | $5.11 | $5.23 | 166,388 | — | — |
| 1993-07-07 | $5.11 | $5.23 | 342,900 | — | — |
| 1993-07-06 | $5.33 | $5.46 | 23,963 | — | — |
| 1993-07-02 | $5.19 | $5.30 | 34,763 | — | — |
| 1993-07-01 | $5.26 | $5.38 | 9,788 | — | — |
| 1993-06-30 | $5.26 | $5.38 | 73,238 | — | — |
| 1993-06-29 | $5.26 | $5.38 | 38,138 | — | — |
| 1993-06-28 | $5.33 | $5.46 | 68,175 | — | — |
| 1993-06-25 | $5.41 | $5.53 | 150,863 | — | — |
| 1993-06-24 | $5.41 | $5.53 | 373,275 | — | — |
| 1993-06-23 | $5.33 | $5.44 | 369,225 | — | — |
| 1993-06-22 | $5.11 | $5.21 | 80,325 | — | — |
| 1993-06-21 | $5.04 | $5.14 | 76,950 | — | — |
| 1993-06-18 | $4.93 | $5.02 | 33,750 | — | — |
| 1993-06-17 | $5.11 | $5.21 | 102,938 | — | — |
| 1993-06-16 | $5.11 | $5.21 | 95,513 | — | — |
| 1993-06-15 | $5.04 | $5.14 | 49,950 | — | — |
| 1993-06-14 | $4.96 | $5.06 | 99,563 | — | — |
| 1993-06-11 | $4.89 | $4.99 | 27,338 | — | — |
| 1993-06-10 | $5.04 | $5.14 | 262,575 | — | — |
| 1993-06-09 | $4.74 | $4.84 | 274,725 | — | — |
| 1993-06-08 | $4.81 | $4.91 | 205,200 | — | — |
| 1993-06-07 | $5.19 | $5.29 | 33,075 | — | — |
| 1993-06-04 | $5.30 | $5.40 | 220,725 | — | — |
| 1993-06-03 | $5.30 | $5.40 | 73,238 | — | — |
| 1993-06-02 | $5.41 | $5.52 | 11,138 | — | — |
| 1993-06-01 | $5.26 | $5.36 | 102,938 | — | — |
| 1993-05-28 | $5.41 | $5.52 | 86,738 | — | — |
| 1993-05-27 | $5.41 | $5.52 | 392,850 | — | — |
| 1993-05-26 | $5.26 | $5.36 | 211,950 | — | — |
| 1993-05-25 | $5.11 | $5.21 | 619,313 | — | — |
| 1993-05-24 | $4.89 | $4.99 | 490,388 | — | — |
| 1993-05-21 | $4.81 | $4.91 | 145,463 | — | — |
| 1993-05-20 | $4.89 | $4.99 | 818,100 | — | — |
| 1993-05-19 | $5.04 | $5.14 | 53,663 | — | — |
| 1993-05-18 | $4.89 | $4.99 | 76,275 | — | — |
| 1993-05-17 | $4.96 | $5.06 | 7,088 | — | — |
| 1993-05-14 | $5.19 | $5.29 | 193,050 | — | — |
| 1993-05-13 | $5.19 | $5.29 | 16,538 | — | — |
| 1993-05-12 | $5.26 | $5.36 | 117,450 | — | — |
| 1993-05-11 | $5.26 | $5.36 | 104,625 | — | — |
| 1993-05-10 | $5.26 | $5.36 | 42,188 | — | — |
| 1993-05-07 | $5.33 | $5.44 | 113,738 | — | — |
| 1993-05-06 | $5.19 | $5.29 | 19,575 | — | — |
| 1993-05-05 | $5.26 | $5.36 | 162,338 | — | — |
| 1993-05-04 | $5.41 | $5.52 | 10,463 | — | — |
| 1993-05-03 | $5.33 | $5.44 | 180,900 | — | — |
| 1993-04-30 | $5.33 | $5.44 | 140,400 | — | — |
| 1993-04-29 | $5.26 | $5.36 | 148,838 | — | — |
| 1993-04-28 | $5.26 | $5.36 | 32,063 | — | — |
| 1993-04-27 | $5.41 | $5.52 | 99,225 | — | — |
| 1993-04-26 | $5.41 | $5.52 | 44,888 | — | — |
| 1993-04-23 | $5.33 | $5.44 | 88,088 | — | — |
| 1993-04-22 | $5.44 | $5.55 | 95,850 | — | — |
| 1993-04-21 | $5.48 | $5.59 | 293,288 | — | — |
| 1993-04-20 | $5.56 | $5.67 | 17,213 | — | — |
| 1993-04-19 | $5.41 | $5.52 | 16,538 | — | — |
| 1993-04-16 | $5.41 | $5.52 | 35,100 | — | — |
| 1993-04-15 | $5.63 | $5.74 | 12,825 | — | — |
| 1993-04-14 | $5.63 | $5.74 | 136,688 | — | — |
| 1993-04-13 | $5.63 | $5.74 | 48,263 | — | — |
| 1993-04-12 | $5.56 | $5.67 | 9,788 | — | — |
| 1993-04-08 | $5.56 | $5.67 | 22,950 | — | — |
| 1993-04-07 | $5.56 | $5.67 | 58,725 | — | — |
| 1993-04-06 | $5.63 | $5.74 | 42,863 | — | — |
| 1993-04-05 | $5.78 | $5.89 | 27,338 | — | — |
| 1993-04-02 | $5.70 | $5.82 | 148,163 | — | — |
| 1993-04-01 | $5.85 | $5.97 | 48,263 | — | — |
| 1993-03-31 | $5.78 | $5.89 | 171,450 | — | — |
| 1993-03-30 | $5.78 | $5.89 | 19,238 | — | — |
| 1993-03-29 | $5.70 | $5.82 | 89,438 | — | — |
| 1993-03-26 | $5.70 | $5.82 | 37,800 | — | — |
| 1993-03-25 | $5.85 | $5.97 | 25,313 | — | — |
| 1993-03-24 | $5.70 | $5.80 | 51,975 | — | — |
| 1993-03-23 | $5.85 | $5.95 | 63,113 | — | — |
| 1993-03-22 | $5.85 | $5.95 | 50,288 | — | — |
| 1993-03-19 | $6.15 | $6.26 | 48,600 | — | — |
| 1993-03-18 | $6.07 | $6.18 | 112,725 | — | — |
| 1993-03-17 | $6.48 | $6.59 | 111,713 | — | — |
| 1993-03-16 | $6.37 | $6.48 | 71,213 | — | — |
| 1993-03-15 | $6.44 | $6.56 | 79,650 | — | — |
| 1993-03-12 | $6.30 | $6.41 | 215,663 | — | — |
| 1993-03-11 | $5.93 | $6.03 | 251,100 | — | — |
| 1993-03-10 | $5.85 | $5.95 | 279,788 | — | — |
| 1993-03-09 | $5.93 | $6.03 | 51,300 | — | — |
| 1993-03-08 | $5.93 | $6.03 | 66,488 | — | — |
| 1993-03-05 | $5.93 | $6.03 | 43,538 | — | — |
| 1993-03-04 | $5.70 | $5.80 | 104,963 | — | — |
| 1993-03-03 | $5.78 | $5.88 | 74,588 | — | — |
| 1993-03-02 | $5.78 | $5.88 | 67,500 | — | — |
| 1993-03-01 | $5.78 | $5.88 | 38,813 | — | — |
| 1993-02-26 | $5.70 | $5.80 | 51,638 | — | — |
| 1993-02-25 | $5.78 | $5.88 | 153,900 | — | — |
| 1993-02-24 | $5.81 | $5.92 | 172,800 | — | — |
| 1993-02-23 | $5.78 | $5.88 | 38,813 | — | — |
| 1993-02-22 | $5.93 | $6.03 | 65,813 | — | — |
| 1993-02-19 | $5.93 | $6.03 | 212,288 | — | — |
| 1993-02-18 | $5.93 | $6.03 | 408,713 | — | — |
| 1993-02-17 | $5.78 | $5.88 | 102,600 | — | — |
| 1993-02-16 | $5.78 | $5.88 | 545,400 | — | — |
| 1993-02-12 | $5.48 | $5.58 | 1,377,338 | — | — |
| 1993-02-11 | $6.22 | $6.33 | 9,788 | — | — |
| 1993-02-10 | $6.37 | $6.48 | 19,575 | — | — |
| 1993-02-09 | $6.22 | $6.33 | 123,525 | — | — |
| 1993-02-08 | $6.52 | $6.63 | 24,300 | — | — |
| 1993-02-05 | $6.59 | $6.71 | 83,363 | — | — |
| 1993-02-04 | $6.81 | $6.93 | 35,775 | — | — |
| 1993-02-03 | $6.67 | $6.78 | 153,225 | — | — |
| 1993-02-02 | $6.67 | $6.78 | 52,988 | — | — |
| 1993-02-01 | $6.67 | $6.78 | 7,425 | — | — |
| 1993-01-29 | $6.67 | $6.78 | 18,225 | — | — |
| 1993-01-28 | $6.52 | $6.63 | 12,150 | — | — |
| 1993-01-27 | $6.63 | $6.74 | 126,563 | — | — |
| 1993-01-26 | $6.74 | $6.86 | 51,300 | — | — |
| 1993-01-25 | $6.89 | $7.01 | 351,338 | — | — |
| 1993-01-22 | $6.81 | $6.93 | 36,788 | — | — |
| 1993-01-21 | $6.78 | $6.90 | 127,913 | — | — |
| 1993-01-20 | $6.52 | $6.63 | 84,038 | — | — |
| 1993-01-19 | $6.30 | $6.41 | 45,900 | — | — |
| 1993-01-18 | $6.22 | $6.33 | 12,488 | — | — |
| 1993-01-15 | $6.00 | $6.10 | 336,150 | — | — |
| 1993-01-14 | $6.37 | $6.48 | 55,013 | — | — |
| 1993-01-13 | $6.44 | $6.56 | 94,163 | — | — |
| 1993-01-12 | $6.44 | $6.56 | 81,000 | — | — |
| 1993-01-11 | $6.59 | $6.71 | 36,450 | — | — |
| 1993-01-08 | $6.67 | $6.78 | 139,388 | — | — |
| 1993-01-07 | $6.52 | $6.63 | 95,175 | — | — |
| 1993-01-06 | $6.30 | $6.41 | 61,763 | — | — |
| 1993-01-05 | $6.33 | $6.44 | 162,338 | — | — |
| 1993-01-04 | $6.44 | $6.56 | 82,013 | — | — |