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 | $4.00 | $4.67 | 93,100 | — | — |
| 1993-12-30 | $3.13 | $3.65 | 120,900 | — | — |
| 1993-12-29 | $3.00 | $3.51 | 78,900 | — | — |
| 1993-12-28 | $3.13 | $3.65 | 207,400 | — | — |
| 1993-12-27 | $2.75 | $3.21 | 66,500 | — | — |
| 1993-12-23 | $2.63 | $3.07 | 213,100 | — | — |
| 1993-12-22 | $2.75 | $3.21 | 87,700 | — | — |
| 1993-12-21 | $2.75 | $3.21 | 132,000 | — | — |
| 1993-12-20 | $2.75 | $3.21 | 239,200 | — | — |
| 1993-12-17 | $3.38 | $3.94 | 67,200 | — | — |
| 1993-12-16 | $3.50 | $4.09 | 244,700 | — | — |
| 1993-12-15 | $3.63 | $4.24 | 359,900 | — | — |
| 1993-12-14 | $3.25 | $3.80 | 267,200 | — | — |
| 1993-12-13 | $3.13 | $3.65 | 232,200 | — | — |
| 1993-12-10 | $2.50 | $2.92 | 179,900 | — | — |
| 1993-12-09 | $2.50 | $2.92 | 625,300 | — | — |
| 1993-12-08 | $2.38 | $2.78 | 787,400 | — | — |
| 1993-12-07 | $6.00 | $7.01 | 0 | — | — |
| 1993-12-06 | $6.00 | $7.01 | 15,300 | — | — |
| 1993-12-03 | $6.00 | $7.01 | 39,200 | — | — |
| 1993-12-02 | $6.00 | $7.01 | 19,900 | — | — |
| 1993-12-01 | $6.13 | $7.16 | 12,300 | — | — |
| 1993-11-30 | $6.25 | $7.30 | 7,000 | — | — |
| 1993-11-29 | $6.25 | $7.30 | 7,000 | — | — |
| 1993-11-26 | $6.38 | $7.45 | 1,900 | — | — |
| 1993-11-24 | $6.25 | $7.30 | 15,300 | — | — |
| 1993-11-23 | $6.38 | $7.45 | 3,200 | — | — |
| 1993-11-22 | $6.13 | $7.16 | 18,800 | — | — |
| 1993-11-19 | $6.38 | $7.45 | 12,600 | — | — |
| 1993-11-18 | $6.13 | $7.16 | 15,100 | — | — |
| 1993-11-17 | $6.25 | $7.30 | 22,400 | — | — |
| 1993-11-16 | $6.13 | $7.16 | 20,200 | — | — |
| 1993-11-15 | $6.13 | $7.16 | 8,800 | — | — |
| 1993-11-12 | $6.50 | $7.60 | 3,000 | — | — |
| 1993-11-11 | $6.25 | $7.30 | 17,800 | — | — |
| 1993-11-10 | $6.38 | $7.45 | 24,500 | — | — |
| 1993-11-09 | $5.88 | $6.87 | 14,400 | — | — |
| 1993-11-08 | $5.88 | $6.87 | 53,800 | — | — |
| 1993-11-05 | $6.00 | $7.01 | 72,200 | — | — |
| 1993-11-04 | $6.13 | $7.16 | 23,700 | — | — |
| 1993-11-03 | $6.13 | $7.16 | 57,600 | — | — |
| 1993-11-02 | $6.38 | $7.45 | 27,200 | — | — |
| 1993-11-01 | $6.88 | $8.03 | 8,900 | — | — |
| 1993-10-29 | $7.25 | $8.47 | 25,000 | — | — |
| 1993-10-28 | $7.50 | $8.76 | 6,100 | — | — |
| 1993-10-27 | $7.75 | $9.06 | 15,200 | — | — |
| 1993-10-26 | $7.63 | $8.91 | 63,900 | — | — |
| 1993-10-25 | $8.00 | $9.35 | 5,600 | — | — |
| 1993-10-22 | $8.00 | $9.35 | 14,000 | — | — |
| 1993-10-21 | $7.88 | $9.20 | 54,100 | — | — |
| 1993-10-20 | $7.63 | $8.91 | 33,600 | — | — |
| 1993-10-19 | $7.38 | $8.62 | 11,500 | — | — |
| 1993-10-18 | $7.38 | $8.62 | 8,300 | — | — |
| 1993-10-15 | $7.25 | $8.47 | 31,000 | — | — |
| 1993-10-14 | $7.38 | $8.62 | 12,600 | — | — |
| 1993-10-13 | $7.25 | $8.47 | 47,900 | — | — |
| 1993-10-12 | $7.25 | $8.47 | 76,900 | — | — |
| 1993-10-11 | $7.50 | $8.76 | 73,100 | — | — |
| 1993-10-08 | $7.00 | $8.18 | 203,800 | — | — |
| 1993-10-07 | $6.50 | $7.60 | 38,700 | — | — |
| 1993-10-06 | $6.50 | $7.60 | 32,100 | — | — |
| 1993-10-05 | $6.38 | $7.45 | 47,800 | — | — |
| 1993-10-04 | $6.50 | $7.60 | 21,800 | — | — |
| 1993-10-01 | $6.25 | $7.30 | 67,800 | — | — |
| 1993-09-30 | $6.00 | $7.01 | 469,700 | — | — |
| 1993-09-29 | $5.63 | $6.57 | 210,600 | — | — |
| 1993-09-28 | $6.88 | $8.03 | 57,600 | — | — |
| 1993-09-27 | $7.88 | $9.20 | 17,300 | — | — |
| 1993-09-24 | $7.88 | $9.20 | 10,800 | — | — |
| 1993-09-23 | $8.25 | $9.64 | 11,600 | — | — |
| 1993-09-22 | $8.25 | $9.64 | 9,500 | — | — |
| 1993-09-21 | $7.88 | $9.20 | 4,000 | — | — |
| 1993-09-20 | $7.88 | $9.20 | 12,300 | — | — |
| 1993-09-17 | $8.25 | $9.64 | 117,300 | — | — |
| 1993-09-16 | $8.00 | $9.35 | 83,000 | — | — |
| 1993-09-15 | $8.25 | $9.64 | 68,600 | — | — |
| 1993-09-14 | $8.63 | $10.08 | 32,300 | — | — |
| 1993-09-13 | $9.00 | $10.52 | 22,900 | — | — |
| 1993-09-10 | $9.00 | $10.52 | 12,200 | — | — |
| 1993-09-09 | $9.00 | $10.52 | 29,000 | — | — |
| 1993-09-08 | $9.13 | $10.66 | 7,200 | — | — |
| 1993-09-07 | $9.13 | $10.66 | 6,000 | — | — |
| 1993-09-03 | $9.00 | $10.52 | 11,500 | — | — |
| 1993-09-02 | $9.13 | $10.66 | 11,100 | — | — |
| 1993-09-01 | $9.25 | $10.81 | 8,700 | — | — |
| 1993-08-31 | $9.13 | $10.66 | 3,300 | — | — |
| 1993-08-30 | $9.25 | $10.81 | 124,600 | — | — |
| 1993-08-27 | $9.13 | $10.66 | 11,100 | — | — |
| 1993-08-26 | $9.13 | $10.66 | 11,500 | — | — |
| 1993-08-25 | $9.25 | $10.81 | 36,000 | — | — |
| 1993-08-24 | $9.75 | $11.39 | 7,400 | — | — |
| 1993-08-23 | $9.75 | $11.39 | 23,400 | — | — |
| 1993-08-20 | $9.88 | $11.54 | 129,000 | — | — |
| 1993-08-19 | $9.88 | $11.54 | 12,100 | — | — |
| 1993-08-18 | $10.00 | $11.69 | 9,200 | — | — |
| 1993-08-17 | $10.00 | $11.69 | 4,100 | — | — |
| 1993-08-16 | $10.13 | $11.83 | 6,400 | — | — |
| 1993-08-13 | $9.88 | $11.54 | 8,500 | — | — |
| 1993-08-12 | $10.00 | $11.69 | 13,900 | — | — |
| 1993-08-11 | $10.00 | $11.69 | 38,100 | — | — |
| 1993-08-10 | $10.00 | $11.69 | 9,300 | — | — |
| 1993-08-09 | $10.00 | $11.69 | 22,500 | — | — |
| 1993-08-06 | $10.00 | $11.69 | 14,700 | — | — |
| 1993-08-05 | $10.00 | $11.69 | 6,600 | — | — |
| 1993-08-04 | $10.13 | $11.83 | 14,900 | — | — |
| 1993-08-03 | $10.13 | $11.83 | 40,500 | — | — |
| 1993-08-02 | $10.00 | $11.69 | 64,200 | — | — |
| 1993-07-30 | $9.75 | $11.39 | 1,000 | — | — |
| 1993-07-29 | $9.75 | $11.39 | 11,600 | — | — |
| 1993-07-28 | $9.63 | $11.25 | 26,400 | — | — |
| 1993-07-27 | $10.25 | $11.98 | 3,700 | — | — |
| 1993-07-26 | $10.25 | $11.98 | 8,400 | — | — |
| 1993-07-23 | $10.13 | $11.83 | 8,300 | — | — |
| 1993-07-22 | $10.25 | $11.98 | 13,800 | — | — |
| 1993-07-21 | $10.13 | $11.83 | 25,900 | — | — |
| 1993-07-20 | $10.00 | $11.69 | 9,900 | — | — |
| 1993-07-19 | $10.00 | $11.69 | 2,700 | — | — |
| 1993-07-16 | $10.25 | $11.98 | 4,100 | — | — |
| 1993-07-15 | $10.13 | $11.83 | 1,800 | — | — |
| 1993-07-14 | $10.25 | $11.98 | 9,700 | — | — |
| 1993-07-13 | $10.13 | $11.83 | 14,300 | — | — |
| 1993-07-12 | $10.50 | $12.27 | 33,400 | — | — |
| 1993-07-09 | $9.88 | $11.54 | 24,300 | — | — |
| 1993-07-08 | $10.00 | $11.69 | 17,200 | — | — |
| 1993-07-07 | $10.00 | $11.69 | 21,300 | — | — |
| 1993-07-06 | $9.75 | $11.39 | 5,600 | — | — |
| 1993-07-02 | $9.63 | $11.25 | 11,800 | — | — |
| 1993-07-01 | $9.75 | $11.39 | 10,600 | — | — |
| 1993-06-30 | $9.88 | $11.54 | 24,700 | — | — |
| 1993-06-29 | $9.75 | $11.39 | 4,500 | — | — |
| 1993-06-28 | $9.75 | $11.39 | 2,400 | — | — |
| 1993-06-25 | $9.75 | $11.39 | 5,800 | — | — |
| 1993-06-24 | $9.75 | $11.39 | 9,700 | — | — |
| 1993-06-23 | $9.75 | $11.39 | 22,600 | — | — |
| 1993-06-22 | $10.00 | $11.69 | 23,000 | — | — |
| 1993-06-21 | $10.00 | $11.69 | 34,600 | — | — |
| 1993-06-18 | $9.88 | $11.54 | 3,600 | — | — |
| 1993-06-17 | $9.88 | $11.54 | 3,300 | — | — |
| 1993-06-16 | $9.75 | $11.39 | 4,200 | — | — |
| 1993-06-15 | $9.88 | $11.54 | 16,900 | — | — |
| 1993-06-14 | $9.88 | $11.54 | 19,600 | — | — |
| 1993-06-11 | $9.88 | $11.54 | 22,200 | — | — |
| 1993-06-10 | $9.63 | $11.25 | 4,600 | — | — |
| 1993-06-09 | $9.50 | $11.10 | 9,600 | — | — |
| 1993-06-08 | $9.38 | $10.96 | 5,700 | — | — |
| 1993-06-07 | $9.38 | $10.96 | 2,700 | — | — |
| 1993-06-04 | $9.50 | $11.10 | 11,300 | — | — |
| 1993-06-03 | $9.50 | $11.10 | 16,400 | — | — |
| 1993-06-02 | $9.63 | $11.25 | 17,400 | — | — |
| 1993-06-01 | $9.75 | $11.39 | 3,300 | — | — |
| 1993-05-28 | $9.75 | $11.39 | 6,600 | — | — |
| 1993-05-27 | $9.75 | $11.39 | 18,400 | — | — |
| 1993-05-26 | $9.38 | $10.96 | 7,100 | — | — |
| 1993-05-25 | $9.25 | $10.81 | 2,300 | — | — |
| 1993-05-24 | $9.38 | $10.96 | 3,000 | — | — |
| 1993-05-21 | $9.50 | $11.10 | 12,500 | — | — |
| 1993-05-20 | $9.38 | $10.96 | 5,700 | — | — |
| 1993-05-19 | $9.38 | $10.96 | 2,600 | — | — |
| 1993-05-18 | $9.38 | $10.96 | 1,500 | — | — |
| 1993-05-17 | $9.38 | $10.96 | 15,100 | — | — |
| 1993-05-14 | $9.38 | $10.96 | 14,400 | — | — |
| 1993-05-13 | $9.50 | $11.10 | 3,500 | — | — |
| 1993-05-12 | $9.88 | $11.54 | 3,500 | — | — |
| 1993-05-11 | $9.63 | $11.25 | 8,100 | — | — |
| 1993-05-10 | $9.38 | $10.96 | 7,600 | — | — |
| 1993-05-07 | $9.50 | $11.10 | 15,600 | — | — |
| 1993-05-06 | $9.38 | $10.96 | 1,100 | — | — |
| 1993-05-05 | $9.25 | $10.81 | 23,900 | — | — |
| 1993-05-04 | $9.63 | $11.25 | 6,300 | — | — |
| 1993-05-03 | $9.63 | $11.25 | 2,800 | — | — |
| 1993-04-30 | $9.63 | $11.25 | 176,600 | — | — |
| 1993-04-29 | $9.63 | $11.25 | 9,700 | — | — |
| 1993-04-28 | $9.63 | $11.25 | 1,300 | — | — |
| 1993-04-27 | $9.75 | $11.39 | 12,900 | — | — |
| 1993-04-26 | $10.00 | $11.69 | 8,700 | — | — |
| 1993-04-23 | $9.63 | $11.25 | 12,400 | — | — |
| 1993-04-22 | $9.88 | $11.54 | 9,300 | — | — |
| 1993-04-21 | $10.13 | $11.83 | 16,600 | — | — |
| 1993-04-20 | $10.13 | $11.83 | 2,900 | — | — |
| 1993-04-19 | $10.50 | $12.27 | 7,100 | — | — |
| 1993-04-16 | $10.63 | $12.42 | 4,600 | — | — |
| 1993-04-15 | $10.50 | $12.27 | 15,500 | — | — |
| 1993-04-14 | $10.75 | $12.56 | 21,900 | — | — |
| 1993-04-13 | $10.50 | $12.27 | 27,900 | — | — |
| 1993-04-12 | $10.63 | $12.42 | 13,800 | — | — |
| 1993-04-08 | $10.75 | $12.56 | 5,000 | — | — |
| 1993-04-07 | $11.00 | $12.85 | 60,800 | — | — |
| 1993-04-06 | $11.13 | $13.00 | 36,300 | — | — |
| 1993-04-05 | $10.88 | $12.71 | 14,800 | — | — |
| 1993-04-02 | $10.75 | $12.56 | 110,500 | — | — |
| 1993-04-01 | $11.00 | $12.85 | 213,200 | — | — |
| 1993-03-31 | $9.63 | $11.25 | 42,400 | — | — |
| 1993-03-30 | $8.88 | $10.37 | 6,300 | — | — |
| 1993-03-29 | $8.88 | $10.37 | 5,200 | — | — |
| 1993-03-26 | $8.75 | $10.23 | 15,800 | — | — |
| 1993-03-25 | $8.75 | $10.23 | 3,900 | — | — |
| 1993-03-24 | $8.75 | $10.23 | 2,800 | — | — |
| 1993-03-23 | $8.63 | $10.08 | 18,100 | — | — |
| 1993-03-22 | $8.63 | $10.08 | 13,100 | — | — |
| 1993-03-19 | $8.75 | $10.23 | 16,200 | — | — |
| 1993-03-18 | $9.00 | $10.52 | 24,800 | — | — |
| 1993-03-17 | $8.63 | $10.08 | 3,000 | — | — |
| 1993-03-16 | $8.88 | $10.37 | 74,500 | — | — |
| 1993-03-15 | $8.75 | $10.23 | 26,800 | — | — |
| 1993-03-12 | $9.00 | $10.52 | 17,200 | — | — |
| 1993-03-11 | $8.88 | $10.37 | 14,300 | — | — |
| 1993-03-10 | $9.00 | $10.52 | 5,400 | — | — |
| 1993-03-09 | $9.00 | $10.52 | 14,200 | — | — |
| 1993-03-08 | $9.00 | $10.52 | 21,200 | — | — |
| 1993-03-05 | $9.00 | $10.52 | 4,200 | — | — |
| 1993-03-04 | $9.13 | $10.66 | 1,600 | — | — |
| 1993-03-03 | $9.13 | $10.66 | 16,700 | — | — |
| 1993-03-02 | $9.13 | $10.66 | 13,100 | — | — |
| 1993-03-01 | $9.13 | $10.66 | 85,400 | — | — |
| 1993-02-26 | $9.13 | $10.66 | 51,500 | — | — |
| 1993-02-25 | $8.88 | $10.37 | 55,500 | — | — |
| 1993-02-24 | $8.25 | $9.64 | 64,600 | — | — |
| 1993-02-23 | $8.50 | $9.93 | 11,200 | — | — |
| 1993-02-22 | $8.63 | $10.08 | 6,600 | — | — |
| 1993-02-19 | $8.50 | $9.93 | 14,900 | — | — |
| 1993-02-18 | $8.13 | $9.50 | 71,000 | — | — |
| 1993-02-17 | $8.25 | $9.64 | 94,900 | — | — |
| 1993-02-16 | $8.50 | $9.93 | 11,200 | — | — |
| 1993-02-12 | $8.75 | $10.23 | 13,000 | — | — |
| 1993-02-11 | $8.63 | $10.08 | 5,300 | — | — |
| 1993-02-10 | $8.63 | $10.08 | 2,800 | — | — |
| 1993-02-09 | $8.63 | $10.08 | 3,900 | — | — |
| 1993-02-08 | $8.63 | $10.08 | 5,800 | — | — |
| 1993-02-05 | $8.63 | $10.08 | 14,600 | — | — |
| 1993-02-04 | $8.63 | $10.08 | 10,600 | — | — |
| 1993-02-03 | $8.75 | $10.23 | 13,400 | — | — |
| 1993-02-02 | $8.88 | $10.37 | 8,300 | — | — |
| 1993-02-01 | $8.75 | $10.23 | 12,100 | — | — |
| 1993-01-29 | $9.00 | $10.52 | 20,400 | — | — |
| 1993-01-28 | $9.00 | $10.52 | 4,400 | — | — |
| 1993-01-27 | $9.00 | $10.52 | 29,300 | — | — |
| 1993-01-26 | $9.00 | $10.52 | 23,400 | — | — |
| 1993-01-25 | $9.25 | $10.81 | 19,600 | — | — |
| 1993-01-22 | $9.25 | $10.81 | 10,500 | — | — |
| 1993-01-21 | $9.13 | $10.66 | 44,400 | — | — |
| 1993-01-20 | $9.50 | $11.10 | 9,300 | — | — |
| 1993-01-19 | $9.50 | $11.10 | 23,100 | — | — |
| 1993-01-18 | $9.63 | $11.25 | 8,100 | — | — |
| 1993-01-15 | $9.50 | $11.10 | 17,000 | — | — |
| 1993-01-14 | $9.38 | $10.96 | 13,000 | — | — |
| 1993-01-13 | $9.38 | $10.96 | 10,500 | — | — |
| 1993-01-12 | $9.38 | $10.96 | 86,500 | — | — |
| 1993-01-11 | $9.13 | $10.66 | 11,200 | — | — |
| 1993-01-08 | $9.00 | $10.52 | 15,700 | — | — |
| 1993-01-07 | $9.38 | $10.96 | 6,100 | — | — |
| 1993-01-06 | $9.38 | $10.96 | 8,400 | — | — |
| 1993-01-05 | $9.13 | $10.66 | 35,000 | — | — |
| 1993-01-04 | $9.38 | $10.96 | 43,800 | — | — |