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
- 1983-11-22 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 | $5.81 | $6.23 | 1,583,600 | — | — |
| 1993-12-30 | $5.81 | $6.23 | 159,600 | — | — |
| 1993-12-29 | $5.81 | $6.23 | 555,600 | — | — |
| 1993-12-28 | $5.75 | $6.16 | 332,000 | — | — |
| 1993-12-27 | $5.75 | $6.16 | 166,400 | — | — |
| 1993-12-23 | $5.66 | $6.06 | 292,400 | — | — |
| 1993-12-22 | $5.88 | $6.29 | 441,200 | — | — |
| 1993-12-21 | $5.88 | $6.29 | 505,600 | — | — |
| 1993-12-20 | $5.69 | $6.09 | 259,600 | — | — |
| 1993-12-17 | $5.75 | $6.16 | 958,000 | — | — |
| 1993-12-16 | $5.88 | $6.29 | 355,600 | — | — |
| 1993-12-15 | $5.94 | $6.36 | 496,400 | — | — |
| 1993-12-14 | $5.88 | $6.29 | 236,800 | — | — |
| 1993-12-13 | $5.88 | $6.29 | 257,200 | — | — |
| 1993-12-10 | $5.94 | $6.36 | 438,800 | — | — |
| 1993-12-09 | $5.81 | $6.23 | 276,000 | — | — |
| 1993-12-08 | $5.81 | $6.23 | 267,200 | — | — |
| 1993-12-07 | $5.81 | $6.23 | 232,400 | — | — |
| 1993-12-06 | $5.75 | $6.16 | 289,200 | — | — |
| 1993-12-03 | $5.94 | $6.36 | 482,400 | — | — |
| 1993-12-02 | $5.81 | $6.23 | 488,400 | — | — |
| 1993-12-01 | $5.88 | $6.29 | 635,200 | — | — |
| 1993-11-30 | $5.88 | $6.29 | 1,266,400 | — | — |
| 1993-11-29 | $5.78 | $6.19 | 412,400 | — | — |
| 1993-11-26 | $5.75 | $6.16 | 191,200 | — | — |
| 1993-11-24 | $5.75 | $6.16 | 1,172,000 | — | — |
| 1993-11-23 | $5.41 | $5.79 | 823,600 | — | — |
| 1993-11-22 | $5.34 | $5.72 | 466,800 | — | — |
| 1993-11-19 | $5.44 | $5.82 | 395,200 | — | — |
| 1993-11-18 | $5.38 | $5.76 | 981,200 | — | — |
| 1993-11-17 | $5.38 | $5.76 | 494,400 | — | — |
| 1993-11-16 | $5.44 | $5.82 | 1,101,600 | — | — |
| 1993-11-15 | $5.38 | $5.76 | 884,800 | — | — |
| 1993-11-12 | $5.50 | $5.89 | 787,200 | — | — |
| 1993-11-11 | $5.44 | $5.82 | 1,184,400 | — | — |
| 1993-11-10 | $5.16 | $5.52 | 718,400 | — | — |
| 1993-11-09 | $5.19 | $5.56 | 697,200 | — | — |
| 1993-11-08 | $5.06 | $5.42 | 461,600 | — | — |
| 1993-11-05 | $5.19 | $5.56 | 390,000 | — | — |
| 1993-11-04 | $5.09 | $5.46 | 456,000 | — | — |
| 1993-11-03 | $5.06 | $5.42 | 623,600 | — | — |
| 1993-11-02 | $5.13 | $5.49 | 728,000 | — | — |
| 1993-11-01 | $5.25 | $5.62 | 139,600 | — | — |
| 1993-10-29 | $5.25 | $5.62 | 354,000 | — | — |
| 1993-10-28 | $5.13 | $5.48 | 772,800 | — | — |
| 1993-10-27 | $5.28 | $5.64 | 554,400 | — | — |
| 1993-10-26 | $5.19 | $5.54 | 493,200 | — | — |
| 1993-10-25 | $5.06 | $5.41 | 615,600 | — | — |
| 1993-10-22 | $5.25 | $5.61 | 401,600 | — | — |
| 1993-10-21 | $5.31 | $5.68 | 517,200 | — | — |
| 1993-10-20 | $5.34 | $5.71 | 419,600 | — | — |
| 1993-10-19 | $5.38 | $5.74 | 588,800 | — | — |
| 1993-10-18 | $5.38 | $5.74 | 878,400 | — | — |
| 1993-10-15 | $5.56 | $5.94 | 1,425,600 | — | — |
| 1993-10-14 | $5.44 | $5.81 | 613,200 | — | — |
| 1993-10-13 | $5.88 | $6.28 | 289,600 | — | — |
| 1993-10-12 | $6.06 | $6.48 | 536,800 | — | — |
| 1993-10-11 | $5.94 | $6.34 | 235,600 | — | — |
| 1993-10-08 | $5.81 | $6.21 | 510,400 | — | — |
| 1993-10-07 | $5.69 | $6.08 | 358,000 | — | — |
| 1993-10-06 | $5.63 | $6.01 | 186,400 | — | — |
| 1993-10-05 | $5.75 | $6.14 | 579,600 | — | — |
| 1993-10-04 | $5.56 | $5.94 | 151,600 | — | — |
| 1993-10-01 | $5.69 | $6.08 | 68,800 | — | — |
| 1993-09-30 | $5.72 | $6.11 | 317,600 | — | — |
| 1993-09-29 | $5.69 | $6.08 | 30,800 | — | — |
| 1993-09-28 | $5.75 | $6.14 | 311,200 | — | — |
| 1993-09-27 | $5.75 | $6.14 | 76,800 | — | — |
| 1993-09-24 | $5.88 | $6.28 | 72,800 | — | — |
| 1993-09-23 | $5.75 | $6.14 | 282,000 | — | — |
| 1993-09-22 | $5.88 | $6.28 | 281,200 | — | — |
| 1993-09-21 | $5.81 | $6.21 | 511,600 | — | — |
| 1993-09-20 | $5.75 | $6.14 | 240,800 | — | — |
| 1993-09-17 | $5.63 | $6.01 | 346,400 | — | — |
| 1993-09-16 | $5.63 | $6.01 | 100,800 | — | — |
| 1993-09-15 | $5.69 | $6.08 | 600,000 | — | — |
| 1993-09-14 | $5.75 | $6.14 | 150,000 | — | — |
| 1993-09-13 | $5.81 | $6.21 | 253,600 | — | — |
| 1993-09-10 | $5.75 | $6.14 | 436,400 | — | — |
| 1993-09-09 | $5.63 | $6.01 | 312,400 | — | — |
| 1993-09-08 | $5.50 | $5.88 | 261,200 | — | — |
| 1993-09-07 | $5.44 | $5.81 | 163,200 | — | — |
| 1993-09-03 | $5.44 | $5.81 | 1,111,600 | — | — |
| 1993-09-02 | $5.69 | $6.08 | 736,400 | — | — |
| 1993-09-01 | $5.88 | $6.28 | 1,134,400 | — | — |
| 1993-08-31 | $6.00 | $6.41 | 139,200 | — | — |
| 1993-08-30 | $6.13 | $6.54 | 266,000 | — | — |
| 1993-08-27 | $6.00 | $6.41 | 324,400 | — | — |
| 1993-08-26 | $6.13 | $6.54 | 166,400 | — | — |
| 1993-08-25 | $6.00 | $6.41 | 262,000 | — | — |
| 1993-08-24 | $6.00 | $6.41 | 2,024,000 | — | — |
| 1993-08-23 | $5.81 | $6.21 | 287,200 | — | — |
| 1993-08-20 | $6.00 | $6.41 | 684,800 | — | — |
| 1993-08-19 | $5.88 | $6.28 | 278,800 | — | — |
| 1993-08-18 | $6.06 | $6.48 | 181,600 | — | — |
| 1993-08-17 | $6.09 | $6.51 | 161,600 | — | — |
| 1993-08-16 | $6.00 | $6.41 | 109,600 | — | — |
| 1993-08-13 | $5.94 | $6.34 | 218,400 | — | — |
| 1993-08-12 | $5.94 | $6.34 | 342,000 | — | — |
| 1993-08-11 | $5.94 | $6.34 | 216,400 | — | — |
| 1993-08-10 | $5.94 | $6.34 | 360,000 | — | — |
| 1993-08-09 | $6.03 | $6.44 | 438,800 | — | — |
| 1993-08-06 | $6.06 | $6.48 | 580,000 | — | — |
| 1993-08-05 | $6.00 | $6.41 | 324,800 | — | — |
| 1993-08-04 | $5.94 | $6.34 | 507,600 | — | — |
| 1993-08-03 | $6.00 | $6.41 | 980,000 | — | — |
| 1993-08-02 | $5.69 | $6.08 | 428,000 | — | — |
| 1993-07-30 | $5.56 | $5.94 | 41,600 | — | — |
| 1993-07-29 | $5.63 | $6.01 | 178,000 | — | — |
| 1993-07-28 | $5.63 | $6.01 | 380,000 | — | — |
| 1993-07-27 | $5.25 | $5.61 | 314,800 | — | — |
| 1993-07-26 | $5.44 | $5.80 | 280,400 | — | — |
| 1993-07-23 | $5.56 | $5.93 | 309,200 | — | — |
| 1993-07-22 | $5.56 | $5.93 | 57,600 | — | — |
| 1993-07-21 | $5.63 | $6.00 | 44,400 | — | — |
| 1993-07-20 | $5.69 | $6.06 | 519,600 | — | — |
| 1993-07-19 | $5.91 | $6.30 | 290,400 | — | — |
| 1993-07-16 | $5.88 | $6.26 | 183,200 | — | — |
| 1993-07-15 | $5.94 | $6.33 | 2,813,200 | — | — |
| 1993-07-14 | $6.06 | $6.46 | 2,544,400 | — | — |
| 1993-07-13 | $5.56 | $5.93 | 366,800 | — | — |
| 1993-07-12 | $5.63 | $6.00 | 236,800 | — | — |
| 1993-07-09 | $5.63 | $6.00 | 1,240,000 | — | — |
| 1993-07-08 | $5.44 | $5.80 | 648,400 | — | — |
| 1993-07-07 | $5.06 | $5.40 | 194,800 | — | — |
| 1993-07-06 | $5.06 | $5.40 | 864,400 | — | — |
| 1993-07-02 | $5.03 | $5.36 | 199,600 | — | — |
| 1993-07-01 | $5.03 | $5.36 | 368,800 | — | — |
| 1993-06-30 | $5.13 | $5.46 | 70,800 | — | — |
| 1993-06-29 | $5.13 | $5.46 | 764,000 | — | — |
| 1993-06-28 | $5.06 | $5.40 | 631,200 | — | — |
| 1993-06-25 | $5.06 | $5.40 | 718,000 | — | — |
| 1993-06-24 | $5.00 | $5.33 | 463,600 | — | — |
| 1993-06-23 | $5.06 | $5.40 | 356,400 | — | — |
| 1993-06-22 | $5.06 | $5.40 | 120,000 | — | — |
| 1993-06-21 | $5.13 | $5.46 | 400,400 | — | — |
| 1993-06-18 | $5.19 | $5.53 | 141,600 | — | — |
| 1993-06-17 | $5.25 | $5.60 | 152,000 | — | — |
| 1993-06-16 | $5.38 | $5.73 | 43,600 | — | — |
| 1993-06-15 | $5.25 | $5.60 | 106,800 | — | — |
| 1993-06-14 | $5.28 | $5.63 | 80,000 | — | — |
| 1993-06-11 | $5.38 | $5.73 | 278,000 | — | — |
| 1993-06-10 | $5.47 | $5.83 | 293,200 | — | — |
| 1993-06-09 | $5.56 | $5.93 | 662,400 | — | — |
| 1993-06-08 | $5.50 | $5.86 | 208,400 | — | — |
| 1993-06-07 | $5.44 | $5.80 | 1,160,800 | — | — |
| 1993-06-04 | $5.63 | $6.00 | 221,200 | — | — |
| 1993-06-03 | $5.56 | $5.93 | 274,800 | — | — |
| 1993-06-02 | $5.44 | $5.80 | 823,200 | — | — |
| 1993-06-01 | $5.31 | $5.66 | 212,000 | — | — |
| 1993-05-28 | $5.13 | $5.46 | 549,200 | — | — |
| 1993-05-27 | $5.38 | $5.73 | 387,600 | — | — |
| 1993-05-26 | $5.13 | $5.46 | 165,200 | — | — |
| 1993-05-25 | $5.06 | $5.40 | 1,085,600 | — | — |
| 1993-05-24 | $5.19 | $5.53 | 144,000 | — | — |
| 1993-05-21 | $5.19 | $5.53 | 758,000 | — | — |
| 1993-05-20 | $5.31 | $5.66 | 944,400 | — | — |
| 1993-05-19 | $5.25 | $5.60 | 274,000 | — | — |
| 1993-05-18 | $5.13 | $5.46 | 174,400 | — | — |
| 1993-05-17 | $5.00 | $5.33 | 254,400 | — | — |
| 1993-05-14 | $5.09 | $5.43 | 155,200 | — | — |
| 1993-05-13 | $5.06 | $5.40 | 749,600 | — | — |
| 1993-05-12 | $5.31 | $5.66 | 238,400 | — | — |
| 1993-05-11 | $5.28 | $5.63 | 555,200 | — | — |
| 1993-05-10 | $5.19 | $5.53 | 896,800 | — | — |
| 1993-05-07 | $5.63 | $6.00 | 832,000 | — | — |
| 1993-05-06 | $5.41 | $5.76 | 1,057,600 | — | — |
| 1993-05-05 | $5.25 | $5.60 | 1,260,800 | — | — |
| 1993-05-04 | $5.25 | $5.60 | 470,000 | — | — |
| 1993-05-03 | $5.13 | $5.46 | 394,400 | — | — |
| 1993-04-30 | $5.13 | $5.46 | 2,686,400 | — | — |
| 1993-04-29 | $4.91 | $5.23 | 517,200 | — | — |
| 1993-04-28 | $4.88 | $5.20 | 748,800 | — | — |
| 1993-04-27 | $4.75 | $5.06 | 2,607,600 | — | — |
| 1993-04-26 | $4.31 | $4.59 | 1,149,200 | — | — |
| 1993-04-23 | $4.50 | $4.79 | 429,600 | — | — |
| 1993-04-22 | $4.47 | $4.76 | 850,800 | — | — |
| 1993-04-21 | $4.38 | $4.66 | 773,200 | — | — |
| 1993-04-20 | $4.69 | $4.99 | 336,800 | — | — |
| 1993-04-19 | $4.66 | $4.95 | 156,400 | — | — |
| 1993-04-16 | $4.75 | $5.05 | 704,400 | — | — |
| 1993-04-15 | $4.81 | $5.11 | 321,200 | — | — |
| 1993-04-14 | $4.75 | $5.05 | 1,602,000 | — | — |
| 1993-04-13 | $4.63 | $4.91 | 628,400 | — | — |
| 1993-04-12 | $4.69 | $4.98 | 363,200 | — | — |
| 1993-04-08 | $4.69 | $4.98 | 314,400 | — | — |
| 1993-04-07 | $4.81 | $5.11 | 680,800 | — | — |
| 1993-04-06 | $4.69 | $4.98 | 975,200 | — | — |
| 1993-04-05 | $4.72 | $5.01 | 134,000 | — | — |
| 1993-04-02 | $4.75 | $5.05 | 422,800 | — | — |
| 1993-04-01 | $4.94 | $5.25 | 104,000 | — | — |
| 1993-03-31 | $4.88 | $5.18 | 441,600 | — | — |
| 1993-03-30 | $4.69 | $4.98 | 792,000 | — | — |
| 1993-03-29 | $4.94 | $5.25 | 1,454,400 | — | — |
| 1993-03-26 | $5.25 | $5.58 | 112,400 | — | — |
| 1993-03-25 | $5.13 | $5.44 | 783,200 | — | — |
| 1993-03-24 | $4.97 | $5.28 | 650,800 | — | — |
| 1993-03-23 | $4.81 | $5.11 | 762,800 | — | — |
| 1993-03-22 | $4.56 | $4.85 | 4,261,600 | — | — |
| 1993-03-19 | $4.53 | $4.81 | 8,975,600 | — | — |
| 1993-03-18 | $5.38 | $5.71 | 165,200 | — | — |
| 1993-03-17 | $5.44 | $5.78 | 889,200 | — | — |
| 1993-03-16 | $5.63 | $5.98 | 414,400 | — | — |
| 1993-03-15 | $5.31 | $5.64 | 184,400 | — | — |
| 1993-03-12 | $5.06 | $5.38 | 428,800 | — | — |
| 1993-03-11 | $5.13 | $5.44 | 476,000 | — | — |
| 1993-03-10 | $5.06 | $5.38 | 2,142,000 | — | — |
| 1993-03-09 | $5.44 | $5.78 | 884,000 | — | — |
| 1993-03-08 | $5.50 | $5.84 | 197,600 | — | — |
| 1993-03-05 | $5.56 | $5.91 | 158,400 | — | — |
| 1993-03-04 | $5.63 | $5.98 | 378,400 | — | — |
| 1993-03-03 | $5.56 | $5.91 | 335,200 | — | — |
| 1993-03-02 | $5.19 | $5.51 | 114,800 | — | — |
| 1993-03-01 | $5.25 | $5.58 | 149,200 | — | — |
| 1993-02-26 | $5.25 | $5.58 | 55,600 | — | — |
| 1993-02-25 | $5.38 | $5.71 | 60,800 | — | — |
| 1993-02-24 | $5.25 | $5.58 | 436,400 | — | — |
| 1993-02-23 | $5.38 | $5.71 | 156,000 | — | — |
| 1993-02-22 | $5.38 | $5.71 | 982,000 | — | — |
| 1993-02-19 | $5.44 | $5.78 | 484,000 | — | — |
| 1993-02-18 | $5.38 | $5.71 | 311,600 | — | — |
| 1993-02-17 | $5.44 | $5.78 | 281,600 | — | — |
| 1993-02-16 | $5.41 | $5.74 | 285,200 | — | — |
| 1993-02-12 | $5.63 | $5.98 | 312,800 | — | — |
| 1993-02-11 | $5.50 | $5.84 | 152,800 | — | — |
| 1993-02-10 | $5.50 | $5.84 | 112,800 | — | — |
| 1993-02-09 | $5.50 | $5.84 | 506,800 | — | — |
| 1993-02-08 | $5.75 | $6.11 | 962,800 | — | — |
| 1993-02-05 | $5.53 | $5.88 | 2,478,400 | — | — |
| 1993-02-04 | $5.81 | $6.18 | 876,000 | — | — |
| 1993-02-03 | $5.88 | $6.24 | 3,533,600 | — | — |
| 1993-02-02 | $6.19 | $6.57 | 22,800 | — | — |
| 1993-02-01 | $6.22 | $6.61 | 277,600 | — | — |
| 1993-01-29 | $6.03 | $6.41 | 216,800 | — | — |
| 1993-01-28 | $6.09 | $6.47 | 822,800 | — | — |
| 1993-01-27 | $6.09 | $6.46 | 489,600 | — | — |
| 1993-01-26 | $6.13 | $6.49 | 1,002,400 | — | — |
| 1993-01-25 | $6.19 | $6.56 | 413,600 | — | — |
| 1993-01-22 | $6.44 | $6.83 | 151,200 | — | — |
| 1993-01-21 | $6.50 | $6.89 | 552,000 | — | — |
| 1993-01-20 | $6.31 | $6.69 | 442,800 | — | — |
| 1993-01-19 | $6.56 | $6.96 | 362,000 | — | — |
| 1993-01-18 | $6.41 | $6.79 | 1,025,600 | — | — |
| 1993-01-15 | $6.31 | $6.69 | 1,599,200 | — | — |
| 1993-01-14 | $6.06 | $6.43 | 831,600 | — | — |
| 1993-01-13 | $5.81 | $6.16 | 153,200 | — | — |
| 1993-01-12 | $5.78 | $6.13 | 426,400 | — | — |
| 1993-01-11 | $5.81 | $6.16 | 37,200 | — | — |
| 1993-01-08 | $5.81 | $6.16 | 270,000 | — | — |
| 1993-01-07 | $5.69 | $6.03 | 37,600 | — | — |
| 1993-01-06 | $5.81 | $6.16 | 125,200 | — | — |
| 1993-01-05 | $5.72 | $6.06 | 216,400 | — | — |
| 1993-01-04 | $5.69 | $6.03 | 79,200 | — | — |