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
- 1992-03-05 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 | $4.88 | $4.88 | 101,600 | — | — |
| 1993-12-30 | $4.81 | $4.81 | 87,400 | — | — |
| 1993-12-29 | $4.88 | $4.88 | 17,200 | — | — |
| 1993-12-28 | $4.94 | $4.94 | 84,800 | — | — |
| 1993-12-27 | $4.81 | $4.81 | 36,600 | — | — |
| 1993-12-23 | $4.75 | $4.75 | 72,400 | — | — |
| 1993-12-22 | $4.81 | $4.81 | 141,800 | — | — |
| 1993-12-21 | $4.81 | $4.81 | 69,000 | — | — |
| 1993-12-20 | $4.75 | $4.75 | 47,400 | — | — |
| 1993-12-17 | $4.75 | $4.75 | 118,400 | — | — |
| 1993-12-16 | $4.75 | $4.75 | 32,200 | — | — |
| 1993-12-15 | $4.75 | $4.75 | 32,000 | — | — |
| 1993-12-14 | $4.81 | $4.81 | 17,600 | — | — |
| 1993-12-13 | $4.75 | $4.75 | 10,200 | — | — |
| 1993-12-10 | $4.75 | $4.75 | 35,200 | — | — |
| 1993-12-09 | $4.81 | $4.81 | 26,600 | — | — |
| 1993-12-08 | $4.88 | $4.88 | 29,800 | — | — |
| 1993-12-07 | $4.81 | $4.81 | 29,800 | — | — |
| 1993-12-06 | $4.81 | $4.81 | 14,600 | — | — |
| 1993-12-03 | $4.88 | $4.88 | 144,000 | — | — |
| 1993-12-02 | $4.94 | $4.94 | 40,800 | — | — |
| 1993-12-01 | $4.94 | $4.94 | 332,600 | — | — |
| 1993-11-30 | $4.75 | $4.75 | 23,400 | — | — |
| 1993-11-29 | $4.75 | $4.75 | 56,000 | — | — |
| 1993-11-26 | $4.69 | $4.69 | 4,200 | — | — |
| 1993-11-24 | $4.75 | $4.75 | 41,800 | — | — |
| 1993-11-23 | $4.75 | $4.75 | 110,600 | — | — |
| 1993-11-22 | $4.81 | $4.81 | 478,000 | — | — |
| 1993-11-19 | $4.94 | $4.94 | 99,600 | — | — |
| 1993-11-18 | $4.88 | $4.88 | 145,200 | — | — |
| 1993-11-17 | $4.94 | $4.94 | 42,200 | — | — |
| 1993-11-16 | $5.13 | $5.12 | 233,400 | — | — |
| 1993-11-15 | $4.88 | $4.88 | 33,400 | — | — |
| 1993-11-12 | $4.94 | $4.94 | 169,000 | — | — |
| 1993-11-11 | $4.75 | $4.75 | 78,200 | — | — |
| 1993-11-10 | $4.75 | $4.75 | 509,800 | — | — |
| 1993-11-09 | $5.00 | $5.00 | 217,800 | — | — |
| 1993-11-08 | $4.88 | $4.88 | 207,800 | — | — |
| 1993-11-05 | $4.81 | $4.81 | 220,400 | — | — |
| 1993-11-04 | $4.88 | $4.88 | 66,000 | — | — |
| 1993-11-03 | $4.81 | $4.81 | 84,800 | — | — |
| 1993-11-02 | $4.75 | $4.75 | 119,600 | — | — |
| 1993-11-01 | $4.63 | $4.62 | 136,800 | — | — |
| 1993-10-29 | $4.50 | $4.50 | 105,400 | — | — |
| 1993-10-28 | $4.50 | $4.50 | 114,000 | — | — |
| 1993-10-27 | $4.50 | $4.50 | 60,800 | — | — |
| 1993-10-26 | $4.56 | $4.56 | 89,400 | — | — |
| 1993-10-25 | $4.44 | $4.44 | 56,600 | — | — |
| 1993-10-22 | $4.44 | $4.44 | 130,800 | — | — |
| 1993-10-21 | $4.63 | $4.62 | 104,600 | — | — |
| 1993-10-20 | $4.44 | $4.44 | 105,400 | — | — |
| 1993-10-19 | $4.50 | $4.50 | 84,800 | — | — |
| 1993-10-18 | $4.56 | $4.56 | 234,200 | — | — |
| 1993-10-15 | $4.63 | $4.62 | 87,600 | — | — |
| 1993-10-14 | $4.69 | $4.69 | 39,200 | — | — |
| 1993-10-13 | $4.69 | $4.69 | 35,200 | — | — |
| 1993-10-12 | $4.63 | $4.62 | 37,400 | — | — |
| 1993-10-11 | $4.63 | $4.62 | 60,000 | — | — |
| 1993-10-08 | $4.63 | $4.62 | 330,600 | — | — |
| 1993-10-07 | $4.69 | $4.69 | 132,400 | — | — |
| 1993-10-06 | $4.81 | $4.81 | 77,400 | — | — |
| 1993-10-05 | $4.94 | $4.94 | 64,800 | — | — |
| 1993-10-04 | $4.94 | $4.94 | 177,400 | — | — |
| 1993-10-01 | $4.88 | $4.88 | 267,600 | — | — |
| 1993-09-30 | $5.00 | $5.00 | 215,800 | — | — |
| 1993-09-29 | $5.00 | $5.00 | 176,000 | — | — |
| 1993-09-28 | $5.25 | $5.25 | 333,600 | — | — |
| 1993-09-27 | $5.31 | $5.31 | 25,800 | — | — |
| 1993-09-24 | $5.25 | $5.25 | 289,200 | — | — |
| 1993-09-23 | $5.31 | $5.31 | 777,800 | — | — |
| 1993-09-22 | $5.13 | $5.12 | 1,231,800 | — | — |
| 1993-09-21 | $5.25 | $5.25 | 342,800 | — | — |
| 1993-09-20 | $5.69 | $5.69 | 233,800 | — | — |
| 1993-09-17 | $5.75 | $5.75 | 1,309,000 | — | — |
| 1993-09-16 | $5.44 | $5.44 | 285,800 | — | — |
| 1993-09-15 | $5.50 | $5.50 | 449,200 | — | — |
| 1993-09-14 | $5.13 | $5.12 | 62,000 | — | — |
| 1993-09-13 | $5.31 | $5.31 | 37,800 | — | — |
| 1993-09-10 | $5.38 | $5.37 | 139,600 | — | — |
| 1993-09-09 | $5.44 | $5.44 | 163,600 | — | — |
| 1993-09-08 | $5.13 | $5.12 | 242,400 | — | — |
| 1993-09-07 | $5.13 | $5.12 | 142,400 | — | — |
| 1993-09-03 | $5.25 | $5.25 | 64,000 | — | — |
| 1993-09-02 | $5.31 | $5.31 | 306,600 | — | — |
| 1993-09-01 | $5.13 | $5.12 | 320,200 | — | — |
| 1993-08-31 | $5.13 | $5.12 | 94,400 | — | — |
| 1993-08-30 | $5.00 | $5.00 | 45,200 | — | — |
| 1993-08-27 | $5.06 | $5.06 | 83,000 | — | — |
| 1993-08-26 | $5.13 | $5.12 | 150,600 | — | — |
| 1993-08-25 | $5.13 | $5.12 | 183,600 | — | — |
| 1993-08-24 | $5.00 | $5.00 | 95,400 | — | — |
| 1993-08-23 | $5.00 | $5.00 | 34,200 | — | — |
| 1993-08-20 | $5.00 | $5.00 | 55,000 | — | — |
| 1993-08-19 | $5.00 | $5.00 | 137,400 | — | — |
| 1993-08-18 | $5.13 | $5.12 | 215,800 | — | — |
| 1993-08-17 | $5.13 | $5.12 | 67,400 | — | — |
| 1993-08-16 | $5.19 | $5.19 | 105,400 | — | — |
| 1993-08-13 | $5.06 | $5.06 | 285,400 | — | — |
| 1993-08-12 | $5.31 | $5.31 | 179,800 | — | — |
| 1993-08-11 | $5.25 | $5.25 | 383,200 | — | — |
| 1993-08-10 | $5.00 | $5.00 | 1,145,400 | — | — |
| 1993-08-09 | $4.44 | $4.44 | 76,400 | — | — |
| 1993-08-06 | $4.50 | $4.50 | 199,800 | — | — |
| 1993-08-05 | $4.44 | $4.44 | 143,600 | — | — |
| 1993-08-04 | $4.56 | $4.56 | 86,200 | — | — |
| 1993-08-03 | $4.69 | $4.69 | 89,800 | — | — |
| 1993-08-02 | $4.94 | $4.94 | 146,200 | — | — |
| 1993-07-30 | $4.69 | $4.69 | 144,600 | — | — |
| 1993-07-29 | $4.75 | $4.75 | 87,200 | — | — |
| 1993-07-28 | $4.56 | $4.56 | 272,200 | — | — |
| 1993-07-27 | $4.63 | $4.62 | 183,000 | — | — |
| 1993-07-26 | $5.00 | $5.00 | 37,400 | — | — |
| 1993-07-23 | $5.00 | $5.00 | 92,200 | — | — |
| 1993-07-22 | $4.75 | $4.75 | 220,600 | — | — |
| 1993-07-21 | $4.88 | $4.88 | 69,600 | — | — |
| 1993-07-20 | $4.94 | $4.94 | 158,800 | — | — |
| 1993-07-19 | $5.19 | $5.19 | 74,200 | — | — |
| 1993-07-16 | $5.00 | $5.00 | 159,600 | — | — |
| 1993-07-15 | $4.88 | $4.88 | 176,000 | — | — |
| 1993-07-14 | $4.56 | $4.56 | 141,000 | — | — |
| 1993-07-13 | $4.44 | $4.44 | 323,000 | — | — |
| 1993-07-12 | $4.81 | $4.81 | 217,600 | — | — |
| 1993-07-09 | $4.81 | $4.81 | 284,400 | — | — |
| 1993-07-08 | $5.19 | $5.19 | 175,400 | — | — |
| 1993-07-07 | $5.13 | $5.12 | 374,400 | — | — |
| 1993-07-06 | $5.00 | $5.00 | 39,000 | — | — |
| 1993-07-02 | $5.00 | $5.00 | 30,600 | — | — |
| 1993-07-01 | $5.13 | $5.12 | 38,400 | — | — |
| 1993-06-30 | $5.19 | $5.19 | 114,600 | — | — |
| 1993-06-29 | $5.13 | $5.12 | 183,600 | — | — |
| 1993-06-28 | $5.25 | $5.25 | 74,400 | — | — |
| 1993-06-25 | $5.31 | $5.31 | 511,200 | — | — |
| 1993-06-24 | $5.56 | $5.56 | 126,200 | — | — |
| 1993-06-23 | $5.56 | $5.56 | 49,000 | — | — |
| 1993-06-22 | $5.38 | $5.37 | 59,400 | — | — |
| 1993-06-21 | $5.31 | $5.31 | 124,600 | — | — |
| 1993-06-18 | $5.44 | $5.44 | 111,800 | — | — |
| 1993-06-17 | $5.38 | $5.37 | 110,800 | — | — |
| 1993-06-16 | $5.50 | $5.50 | 157,400 | — | — |
| 1993-06-15 | $5.50 | $5.50 | 68,600 | — | — |
| 1993-06-14 | $5.56 | $5.56 | 64,400 | — | — |
| 1993-06-11 | $5.63 | $5.62 | 65,200 | — | — |
| 1993-06-10 | $5.50 | $5.50 | 91,200 | — | — |
| 1993-06-09 | $5.56 | $5.56 | 225,600 | — | — |
| 1993-06-08 | $5.69 | $5.69 | 94,600 | — | — |
| 1993-06-07 | $6.00 | $6.00 | 140,400 | — | — |
| 1993-06-04 | $5.94 | $5.94 | 164,400 | — | — |
| 1993-06-03 | $6.00 | $6.00 | 132,600 | — | — |
| 1993-06-02 | $6.00 | $6.00 | 247,800 | — | — |
| 1993-06-01 | $6.06 | $6.06 | 121,800 | — | — |
| 1993-05-28 | $6.13 | $6.12 | 135,000 | — | — |
| 1993-05-27 | $6.13 | $6.12 | 224,600 | — | — |
| 1993-05-26 | $6.00 | $6.00 | 185,000 | — | — |
| 1993-05-25 | $6.00 | $6.00 | 231,000 | — | — |
| 1993-05-24 | $6.13 | $6.12 | 295,200 | — | — |
| 1993-05-21 | $6.19 | $6.19 | 2,068,800 | — | — |
| 1993-05-20 | $6.00 | $6.00 | 1,662,000 | — | — |
| 1993-05-19 | $5.75 | $5.75 | 549,400 | — | — |
| 1993-05-18 | $5.50 | $5.50 | 400,800 | — | — |
| 1993-05-17 | $5.38 | $5.37 | 75,400 | — | — |
| 1993-05-14 | $5.38 | $5.37 | 312,000 | — | — |
| 1993-05-13 | $5.38 | $5.37 | 189,600 | — | — |
| 1993-05-12 | $5.25 | $5.25 | 155,200 | — | — |
| 1993-05-11 | $5.31 | $5.31 | 246,800 | — | — |
| 1993-05-10 | $5.38 | $5.37 | 127,800 | — | — |
| 1993-05-07 | $5.50 | $5.50 | 438,200 | — | — |
| 1993-05-06 | $5.38 | $5.37 | 529,800 | — | — |
| 1993-05-05 | $5.19 | $5.19 | 101,000 | — | — |
| 1993-05-04 | $5.13 | $5.12 | 77,200 | — | — |
| 1993-05-03 | $5.19 | $5.19 | 182,200 | — | — |
| 1993-04-30 | $4.94 | $4.94 | 73,800 | — | — |
| 1993-04-29 | $4.94 | $4.94 | 55,800 | — | — |
| 1993-04-28 | $4.88 | $4.88 | 57,800 | — | — |
| 1993-04-27 | $5.00 | $5.00 | 31,800 | — | — |
| 1993-04-26 | $5.06 | $5.06 | 208,800 | — | — |
| 1993-04-23 | $5.13 | $5.12 | 35,600 | — | — |
| 1993-04-22 | $5.19 | $5.19 | 122,800 | — | — |
| 1993-04-21 | $5.13 | $5.12 | 101,800 | — | — |
| 1993-04-20 | $4.81 | $4.81 | 98,400 | — | — |
| 1993-04-19 | $5.00 | $5.00 | 86,800 | — | — |
| 1993-04-16 | $5.00 | $5.00 | 161,600 | — | — |
| 1993-04-15 | $5.00 | $5.00 | 171,800 | — | — |
| 1993-04-14 | $5.06 | $5.06 | 381,800 | — | — |
| 1993-04-13 | $5.13 | $5.12 | 497,200 | — | — |
| 1993-04-12 | $4.88 | $4.88 | 219,800 | — | — |
| 1993-04-08 | $4.75 | $4.75 | 151,400 | — | — |
| 1993-04-07 | $4.81 | $4.81 | 170,400 | — | — |
| 1993-04-06 | $4.69 | $4.69 | 186,600 | — | — |
| 1993-04-05 | $4.81 | $4.81 | 163,000 | — | — |
| 1993-04-02 | $4.56 | $4.56 | 325,800 | — | — |
| 1993-04-01 | $4.69 | $4.69 | 543,400 | — | — |
| 1993-03-31 | $4.56 | $4.56 | 93,000 | — | — |
| 1993-03-30 | $4.50 | $4.50 | 503,400 | — | — |
| 1993-03-29 | $4.50 | $4.50 | 219,400 | — | — |
| 1993-03-26 | $4.63 | $4.62 | 664,400 | — | — |
| 1993-03-25 | $4.69 | $4.69 | 522,200 | — | — |
| 1993-03-24 | $4.25 | $4.25 | 911,800 | — | — |
| 1993-03-23 | $4.19 | $4.19 | 358,600 | — | — |
| 1993-03-22 | $4.19 | $4.19 | 217,600 | — | — |
| 1993-03-19 | $4.38 | $4.37 | 229,600 | — | — |
| 1993-03-18 | $4.56 | $4.56 | 211,200 | — | — |
| 1993-03-17 | $4.69 | $4.69 | 287,000 | — | — |
| 1993-03-16 | $4.69 | $4.69 | 441,800 | — | — |
| 1993-03-15 | $4.88 | $4.88 | 957,800 | — | — |
| 1993-03-12 | $4.69 | $4.69 | 914,600 | — | — |
| 1993-03-11 | $4.50 | $4.50 | 1,208,800 | — | — |
| 1993-03-10 | $4.38 | $4.37 | 370,200 | — | — |
| 1993-03-09 | $4.19 | $4.19 | 671,800 | — | — |
| 1993-03-08 | $4.00 | $4.00 | 559,000 | — | — |
| 1993-03-05 | $3.88 | $3.87 | 374,200 | — | — |
| 1993-03-04 | $3.94 | $3.94 | 435,000 | — | — |
| 1993-03-03 | $3.94 | $3.94 | 733,000 | — | — |
| 1993-03-02 | $4.19 | $4.19 | 427,400 | — | — |
| 1993-03-01 | $4.50 | $4.50 | 280,800 | — | — |
| 1993-02-26 | $4.56 | $4.56 | 304,400 | — | — |
| 1993-02-25 | $4.44 | $4.44 | 318,200 | — | — |
| 1993-02-24 | $4.25 | $4.25 | 314,800 | — | — |
| 1993-02-23 | $4.00 | $4.00 | 539,600 | — | — |
| 1993-02-22 | $3.88 | $3.87 | 1,026,000 | — | — |
| 1993-02-19 | $4.50 | $4.50 | 559,000 | — | — |
| 1993-02-18 | $4.75 | $4.75 | 178,800 | — | — |
| 1993-02-17 | $4.63 | $4.62 | 188,000 | — | — |
| 1993-02-16 | $4.69 | $4.69 | 642,000 | — | — |
| 1993-02-12 | $5.00 | $5.00 | 354,800 | — | — |
| 1993-02-11 | $5.13 | $5.12 | 567,200 | — | — |
| 1993-02-10 | $5.06 | $5.06 | 636,800 | — | — |
| 1993-02-09 | $4.88 | $4.88 | 1,171,200 | — | — |
| 1993-02-08 | $5.06 | $5.06 | 1,554,400 | — | — |
| 1993-02-05 | $4.75 | $4.75 | 533,400 | — | — |
| 1993-02-04 | $5.00 | $5.00 | 789,600 | — | — |
| 1993-02-03 | $4.63 | $4.62 | 642,400 | — | — |
| 1993-02-02 | $5.06 | $5.06 | 874,600 | — | — |
| 1993-02-01 | $5.00 | $5.00 | 717,600 | — | — |
| 1993-01-29 | $5.00 | $5.00 | 1,194,600 | — | — |
| 1993-01-28 | $4.94 | $4.94 | 528,400 | — | — |
| 1993-01-27 | $5.06 | $5.06 | 1,007,400 | — | — |
| 1993-01-26 | $5.38 | $5.37 | 899,800 | — | — |
| 1993-01-25 | $5.56 | $5.56 | 2,334,800 | — | — |
| 1993-01-22 | $4.75 | $4.75 | 1,211,000 | — | — |
| 1993-01-21 | $6.00 | $6.00 | 992,400 | — | — |
| 1993-01-20 | $6.31 | $6.31 | 731,400 | — | — |
| 1993-01-19 | $6.06 | $6.06 | 1,671,400 | — | — |
| 1993-01-18 | $6.81 | $6.81 | 30,400 | — | — |
| 1993-01-15 | $6.94 | $6.94 | 101,600 | — | — |
| 1993-01-14 | $6.94 | $6.94 | 75,800 | — | — |
| 1993-01-13 | $6.75 | $6.75 | 46,800 | — | — |
| 1993-01-12 | $6.69 | $6.69 | 55,600 | — | — |
| 1993-01-11 | $6.50 | $6.50 | 332,400 | — | — |
| 1993-01-08 | $6.50 | $6.50 | 7,400 | — | — |
| 1993-01-07 | $6.56 | $6.56 | 100,600 | — | — |
| 1993-01-06 | $6.69 | $6.69 | 289,400 | — | — |
| 1993-01-05 | $6.88 | $6.87 | 93,400 | — | — |
| 1993-01-04 | $6.69 | $6.69 | 176,600 | — | — |