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 | $5.96 | $6.00 | 136,298 | — | — |
| 1993-12-30 | $5.94 | $5.98 | 264,336 | — | — |
| 1993-12-29 | $5.88 | $5.92 | 173,470 | — | — |
| 1993-12-28 | $5.83 | $5.87 | 122,531 | — | — |
| 1993-12-27 | $5.79 | $5.83 | 82,605 | — | — |
| 1993-12-23 | $5.76 | $5.80 | 123,219 | — | — |
| 1993-12-22 | $5.77 | $5.81 | 152,819 | — | — |
| 1993-12-21 | $5.77 | $5.81 | 200,317 | — | — |
| 1993-12-20 | $5.65 | $5.69 | 123,219 | — | — |
| 1993-12-17 | $5.70 | $5.74 | 417,155 | — | — |
| 1993-12-16 | $5.77 | $5.81 | 192,745 | — | — |
| 1993-12-15 | $5.74 | $5.78 | 58,512 | — | — |
| 1993-12-14 | $5.76 | $5.80 | 42,679 | — | — |
| 1993-12-13 | $5.81 | $5.85 | 209,954 | — | — |
| 1993-12-10 | $5.90 | $5.94 | 38,549 | — | — |
| 1993-12-09 | $5.92 | $5.96 | 47,498 | — | — |
| 1993-12-08 | $5.87 | $5.91 | 134,233 | — | — |
| 1993-12-07 | $5.94 | $5.98 | 229,917 | — | — |
| 1993-12-06 | $5.81 | $5.85 | 211,331 | — | — |
| 1993-12-03 | $5.83 | $5.87 | 176,224 | — | — |
| 1993-12-02 | $5.83 | $5.87 | 307,015 | — | — |
| 1993-12-01 | $5.83 | $5.87 | 248,503 | — | — |
| 1993-11-30 | $5.74 | $5.78 | 152,131 | — | — |
| 1993-11-29 | $5.85 | $5.89 | 72,968 | — | — |
| 1993-11-26 | $5.85 | $5.89 | 70,214 | — | — |
| 1993-11-24 | $5.79 | $5.83 | 62,642 | — | — |
| 1993-11-23 | $5.77 | $5.78 | 307,703 | — | — |
| 1993-11-22 | $5.83 | $5.83 | 92,242 | — | — |
| 1993-11-19 | $5.92 | $5.92 | 100,503 | — | — |
| 1993-11-18 | $5.79 | $5.80 | 130,103 | — | — |
| 1993-11-17 | $5.76 | $5.76 | 30,288 | — | — |
| 1993-11-16 | $5.81 | $5.81 | 72,279 | — | — |
| 1993-11-15 | $5.81 | $5.81 | 138,363 | — | — |
| 1993-11-12 | $5.87 | $5.87 | 49,563 | — | — |
| 1993-11-11 | $5.92 | $5.92 | 102,568 | — | — |
| 1993-11-10 | $5.99 | $6.00 | 95,684 | — | — |
| 1993-11-09 | $5.96 | $5.96 | 269,843 | — | — |
| 1993-11-08 | $5.88 | $5.89 | 113,582 | — | — |
| 1993-11-05 | $5.88 | $5.89 | 274,661 | — | — |
| 1993-11-04 | $5.76 | $5.76 | 273,285 | — | — |
| 1993-11-03 | $5.88 | $5.89 | 254,010 | — | — |
| 1993-11-02 | $6.10 | $6.10 | 269,843 | — | — |
| 1993-11-01 | $6.14 | $6.14 | 94,307 | — | — |
| 1993-10-29 | $6.17 | $6.18 | 17,209 | — | — |
| 1993-10-28 | $6.23 | $6.23 | 75,033 | — | — |
| 1993-10-27 | $6.16 | $6.16 | 68,149 | — | — |
| 1993-10-26 | $6.19 | $6.20 | 88,800 | — | — |
| 1993-10-25 | $6.19 | $6.20 | 224,410 | — | — |
| 1993-10-22 | $6.21 | $6.21 | 87,424 | — | — |
| 1993-10-21 | $6.19 | $6.20 | 17,209 | — | — |
| 1993-10-20 | $6.26 | $6.27 | 75,721 | — | — |
| 1993-10-19 | $6.32 | $6.32 | 50,251 | — | — |
| 1993-10-18 | $6.34 | $6.34 | 61,265 | — | — |
| 1993-10-15 | $6.32 | $6.32 | 83,293 | — | — |
| 1993-10-14 | $6.28 | $6.29 | 36,484 | — | — |
| 1993-10-13 | $6.39 | $6.40 | 90,177 | — | — |
| 1993-10-12 | $6.30 | $6.30 | 60,577 | — | — |
| 1993-10-11 | $6.37 | $6.38 | 23,405 | — | — |
| 1993-10-08 | $6.37 | $6.38 | 124,596 | — | — |
| 1993-10-07 | $6.37 | $6.38 | 117,712 | — | — |
| 1993-10-06 | $6.36 | $6.36 | 538,309 | — | — |
| 1993-10-05 | $6.32 | $6.32 | 139,740 | — | — |
| 1993-10-04 | $6.17 | $6.18 | 254,698 | — | — |
| 1993-10-01 | $6.21 | $6.21 | 184,484 | — | — |
| 1993-09-30 | $6.23 | $6.23 | 889,380 | — | — |
| 1993-09-29 | $6.25 | $6.25 | 41,302 | — | — |
| 1993-09-28 | $6.28 | $6.29 | 489,434 | — | — |
| 1993-09-27 | $6.14 | $6.14 | 152,819 | — | — |
| 1993-09-24 | $6.14 | $6.14 | 368,969 | — | — |
| 1993-09-23 | $6.10 | $6.10 | 320,094 | — | — |
| 1993-09-22 | $6.07 | $6.07 | 108,763 | — | — |
| 1993-09-21 | $6.10 | $6.10 | 260,894 | — | — |
| 1993-09-20 | $6.17 | $6.18 | 99,126 | — | — |
| 1993-09-17 | $6.21 | $6.21 | 241,619 | — | — |
| 1993-09-16 | $6.36 | $6.36 | 32,354 | — | — |
| 1993-09-15 | $6.39 | $6.40 | 157,638 | — | — |
| 1993-09-14 | $6.39 | $6.40 | 136,986 | — | — |
| 1993-09-13 | $6.52 | $6.52 | 2,753 | — | — |
| 1993-09-10 | $6.52 | $6.52 | 77,098 | — | — |
| 1993-09-09 | $6.41 | $6.41 | 35,107 | — | — |
| 1993-09-08 | $6.45 | $6.45 | 474,978 | — | — |
| 1993-09-07 | $6.46 | $6.47 | 80,540 | — | — |
| 1993-09-03 | $6.50 | $6.50 | 173,470 | — | — |
| 1993-09-02 | $6.48 | $6.49 | 37,861 | — | — |
| 1993-09-01 | $6.48 | $6.49 | 214,773 | — | — |
| 1993-08-31 | $6.48 | $6.49 | 187,926 | — | — |
| 1993-08-30 | $6.54 | $6.54 | 143,870 | — | — |
| 1993-08-27 | $6.59 | $6.59 | 31,665 | — | — |
| 1993-08-26 | $6.63 | $6.63 | 86,735 | — | — |
| 1993-08-25 | $6.72 | $6.72 | 99,814 | — | — |
| 1993-08-24 | $6.65 | $6.65 | 208,577 | — | — |
| 1993-08-23 | $6.74 | $6.74 | 35,795 | — | — |
| 1993-08-20 | $6.77 | $6.78 | 97,749 | — | — |
| 1993-08-19 | $6.77 | $6.78 | 256,764 | — | — |
| 1993-08-18 | $6.77 | $6.78 | 276,038 | — | — |
| 1993-08-17 | $6.85 | $6.85 | 139,052 | — | — |
| 1993-08-16 | $6.79 | $6.79 | 238,177 | — | — |
| 1993-08-13 | $6.92 | $6.92 | 121,154 | — | — |
| 1993-08-12 | $6.76 | $6.76 | 108,763 | — | — |
| 1993-08-11 | $6.74 | $6.74 | 388,931 | — | — |
| 1993-08-10 | $6.76 | $6.76 | 231,982 | — | — |
| 1993-08-09 | $6.83 | $6.83 | 358,643 | — | — |
| 1993-08-06 | $6.32 | $6.32 | 88,112 | — | — |
| 1993-08-05 | $6.34 | $6.34 | 87,424 | — | — |
| 1993-08-04 | $6.34 | $6.34 | 37,861 | — | — |
| 1993-08-03 | $6.36 | $6.36 | 75,721 | — | — |
| 1993-08-02 | $6.34 | $6.34 | 11,014 | — | — |
| 1993-07-30 | $6.34 | $6.34 | 34,419 | — | — |
| 1993-07-29 | $6.50 | $6.50 | 370,345 | — | — |
| 1993-07-28 | $6.19 | $6.20 | 43,368 | — | — |
| 1993-07-27 | $6.19 | $6.20 | 134,921 | — | — |
| 1993-07-26 | $6.23 | $6.23 | 238,177 | — | — |
| 1993-07-23 | $6.21 | $6.21 | 131,479 | — | — |
| 1993-07-22 | $6.23 | $6.23 | 140,428 | — | — |
| 1993-07-21 | $6.39 | $6.40 | 153,507 | — | — |
| 1993-07-20 | $6.43 | $6.43 | 482,550 | — | — |
| 1993-07-19 | $6.17 | $6.18 | 225,098 | — | — |
| 1993-07-16 | $6.17 | $6.18 | 148,000 | — | — |
| 1993-07-15 | $6.26 | $6.27 | 159,014 | — | — |
| 1993-07-14 | $6.25 | $6.25 | 72,279 | — | — |
| 1993-07-13 | $6.23 | $6.23 | 333,862 | — | — |
| 1993-07-12 | $6.05 | $6.05 | 97,749 | — | — |
| 1993-07-09 | $5.90 | $5.90 | 498,383 | — | — |
| 1993-07-08 | $5.74 | $5.74 | 90,865 | — | — |
| 1993-07-07 | $5.74 | $5.74 | 181,042 | — | — |
| 1993-07-06 | $5.77 | $5.78 | 372,410 | — | — |
| 1993-07-02 | $5.81 | $5.81 | 24,781 | — | — |
| 1993-07-01 | $5.83 | $5.83 | 227,164 | — | — |
| 1993-06-30 | $5.68 | $5.69 | 106,698 | — | — |
| 1993-06-29 | $5.85 | $5.85 | 86,735 | — | — |
| 1993-06-28 | $5.88 | $5.89 | 483,239 | — | — |
| 1993-06-25 | $5.88 | $5.89 | 2,501,552 | — | — |
| 1993-06-24 | $5.54 | $5.54 | 70,214 | — | — |
| 1993-06-23 | $5.56 | $5.56 | 1,322,367 | — | — |
| 1993-06-22 | $5.36 | $5.36 | 398,569 | — | — |
| 1993-06-21 | $5.37 | $5.38 | 259,517 | — | — |
| 1993-06-18 | $5.36 | $5.36 | 174,847 | — | — |
| 1993-06-17 | $5.39 | $5.40 | 390,308 | — | — |
| 1993-06-16 | $5.37 | $5.38 | 294,624 | — | — |
| 1993-06-15 | $5.39 | $5.40 | 56,447 | — | — |
| 1993-06-14 | $5.41 | $5.41 | 304,950 | — | — |
| 1993-06-11 | $5.45 | $5.45 | 670,477 | — | — |
| 1993-06-10 | $5.52 | $5.52 | 234,736 | — | — |
| 1993-06-09 | $5.56 | $5.56 | 143,870 | — | — |
| 1993-06-08 | $5.52 | $5.52 | 236,801 | — | — |
| 1993-06-07 | $5.56 | $5.56 | 269,843 | — | — |
| 1993-06-04 | $5.54 | $5.54 | 410,271 | — | — |
| 1993-06-03 | $5.63 | $5.63 | 259,517 | — | — |
| 1993-06-02 | $5.48 | $5.49 | 247,815 | — | — |
| 1993-06-01 | $5.41 | $5.41 | 415,778 | — | — |
| 1993-05-28 | $5.34 | $5.34 | 167,275 | — | — |
| 1993-05-27 | $5.25 | $5.25 | 819,165 | — | — |
| 1993-05-26 | $5.47 | $5.47 | 253,322 | — | — |
| 1993-05-25 | $5.48 | $5.49 | 38,549 | — | — |
| 1993-05-24 | $5.37 | $5.38 | 86,735 | — | — |
| 1993-05-21 | $5.39 | $5.40 | 228,540 | — | — |
| 1993-05-20 | $5.41 | $5.41 | 236,112 | — | — |
| 1993-05-19 | $5.52 | $5.52 | 368,280 | — | — |
| 1993-05-18 | $5.41 | $5.41 | 293,247 | — | — |
| 1993-05-17 | $5.59 | $5.60 | 141,117 | — | — |
| 1993-05-14 | $5.67 | $5.67 | 49,563 | — | — |
| 1993-05-13 | $5.68 | $5.69 | 46,121 | — | — |
| 1993-05-12 | $5.76 | $5.76 | 106,698 | — | — |
| 1993-05-11 | $5.68 | $5.69 | 56,447 | — | — |
| 1993-05-10 | $5.74 | $5.74 | 27,535 | — | — |
| 1993-05-07 | $5.63 | $5.63 | 61,265 | — | — |
| 1993-05-06 | $5.63 | $5.63 | 128,726 | — | — |
| 1993-05-05 | $5.59 | $5.60 | 139,740 | — | — |
| 1993-05-04 | $5.59 | $5.60 | 134,233 | — | — |
| 1993-05-03 | $5.67 | $5.67 | 322,159 | — | — |
| 1993-04-30 | $5.70 | $5.70 | 131,479 | — | — |
| 1993-04-29 | $5.79 | $5.80 | 59,200 | — | — |
| 1993-04-28 | $5.74 | $5.74 | 30,977 | — | — |
| 1993-04-27 | $5.67 | $5.67 | 168,652 | — | — |
| 1993-04-26 | $5.65 | $5.65 | 130,103 | — | — |
| 1993-04-23 | $5.77 | $5.78 | 56,447 | — | — |
| 1993-04-22 | $5.83 | $5.83 | 134,921 | — | — |
| 1993-04-21 | $5.83 | $5.83 | 84,670 | — | — |
| 1993-04-20 | $5.88 | $5.89 | 437,118 | — | — |
| 1993-04-19 | $6.08 | $6.09 | 72,968 | — | — |
| 1993-04-16 | $6.28 | $6.29 | 49,563 | — | — |
| 1993-04-15 | $6.23 | $6.23 | 152,131 | — | — |
| 1993-04-14 | $6.14 | $6.14 | 50,251 | — | — |
| 1993-04-13 | $6.01 | $6.01 | 505,267 | — | — |
| 1993-04-12 | $6.01 | $6.01 | 462,588 | — | — |
| 1993-04-08 | $5.76 | $5.76 | 311,834 | — | — |
| 1993-04-07 | $5.76 | $5.76 | 171,405 | — | — |
| 1993-04-06 | $5.79 | $5.80 | 450,197 | — | — |
| 1993-04-05 | $5.72 | $5.72 | 904,524 | — | — |
| 1993-04-02 | $5.77 | $5.78 | 275,350 | — | — |
| 1993-04-01 | $5.96 | $5.96 | 307,015 | — | — |
| 1993-03-31 | $6.03 | $6.03 | 260,205 | — | — |
| 1993-03-30 | $6.10 | $6.10 | 225,098 | — | — |
| 1993-03-29 | $6.17 | $6.18 | 187,926 | — | — |
| 1993-03-26 | $6.19 | $6.20 | 139,740 | — | — |
| 1993-03-25 | $6.19 | $6.20 | 497,695 | — | — |
| 1993-03-24 | $5.92 | $5.92 | 620,225 | — | — |
| 1993-03-23 | $5.79 | $5.80 | 470,160 | — | — |
| 1993-03-22 | $6.07 | $6.07 | 462,588 | — | — |
| 1993-03-19 | $6.25 | $6.25 | 212,708 | — | — |
| 1993-03-18 | $6.25 | $6.25 | 382,048 | — | — |
| 1993-03-17 | $6.30 | $6.30 | 466,029 | — | — |
| 1993-03-16 | $6.50 | $6.50 | 92,931 | — | — |
| 1993-03-15 | $6.54 | $6.54 | 216,838 | — | — |
| 1993-03-12 | $6.59 | $6.59 | 171,405 | — | — |
| 1993-03-11 | $6.61 | $6.61 | 175,535 | — | — |
| 1993-03-10 | $6.66 | $6.67 | 135,610 | — | — |
| 1993-03-09 | $6.77 | $6.78 | 516,281 | — | — |
| 1993-03-08 | $6.61 | $6.61 | 294,624 | — | — |
| 1993-03-05 | $6.43 | $6.43 | 95,684 | — | — |
| 1993-03-04 | $6.43 | $6.43 | 145,935 | — | — |
| 1993-03-03 | $6.54 | $6.54 | 298,754 | — | — |
| 1993-03-02 | $6.48 | $6.49 | 285,675 | — | — |
| 1993-03-01 | $6.56 | $6.56 | 624,355 | — | — |
| 1993-02-26 | $6.66 | $6.67 | 223,722 | — | — |
| 1993-02-25 | $6.34 | $6.34 | 337,992 | — | — |
| 1993-02-24 | $6.36 | $6.36 | 414,401 | — | — |
| 1993-02-23 | $6.01 | $6.01 | 865,286 | — | — |
| 1993-02-22 | $6.08 | $6.09 | 309,768 | — | — |
| 1993-02-19 | $6.43 | $6.43 | 97,061 | — | — |
| 1993-02-18 | $6.48 | $6.49 | 331,796 | — | — |
| 1993-02-17 | $6.57 | $6.58 | 242,308 | — | — |
| 1993-02-16 | $6.68 | $6.69 | 878,366 | — | — |
| 1993-02-12 | $6.83 | $6.83 | 362,773 | — | — |
| 1993-02-11 | $7.03 | $7.03 | 355,201 | — | — |
| 1993-02-10 | $7.19 | $7.19 | 112,893 | — | — |
| 1993-02-09 | $7.23 | $7.23 | 300,820 | — | — |
| 1993-02-08 | $7.06 | $7.07 | 359,331 | — | — |
| 1993-02-05 | $7.05 | $7.05 | 289,117 | — | — |
| 1993-02-04 | $7.10 | $7.10 | 532,113 | — | — |
| 1993-02-03 | $7.34 | $7.34 | 468,095 | — | — |
| 1993-02-02 | $7.30 | $7.30 | 666,346 | — | — |
| 1993-02-01 | $7.17 | $7.18 | 415,778 | — | — |
| 1993-01-29 | $6.86 | $6.87 | 256,764 | — | — |
| 1993-01-28 | $6.68 | $6.69 | 337,303 | — | — |
| 1993-01-27 | $6.83 | $6.83 | 262,271 | — | — |
| 1993-01-26 | $6.97 | $6.98 | 1,017,417 | — | — |
| 1993-01-25 | $6.63 | $6.63 | 560,337 | — | — |
| 1993-01-22 | $6.23 | $6.23 | 346,941 | — | — |
| 1993-01-21 | $6.10 | $6.10 | 170,028 | — | — |
| 1993-01-20 | $6.08 | $6.09 | 276,726 | — | — |
| 1993-01-19 | $6.08 | $6.09 | 115,647 | — | — |
| 1993-01-18 | $6.08 | $6.09 | 339,369 | — | — |
| 1993-01-15 | $6.08 | $6.09 | 322,159 | — | — |
| 1993-01-14 | $6.21 | $6.21 | 165,898 | — | — |
| 1993-01-13 | $6.30 | $6.30 | 209,954 | — | — |
| 1993-01-12 | $6.34 | $6.34 | 731,742 | — | — |
| 1993-01-11 | $6.28 | $6.29 | 675,984 | — | — |
| 1993-01-08 | $6.12 | $6.12 | 1,371,242 | — | — |
| 1993-01-07 | $5.86 | $5.86 | 1,698,908 | — | — |
| 1993-01-06 | $5.63 | $5.63 | 291,871 | — | — |
| 1993-01-05 | $5.68 | $5.69 | 593,379 | — | — |
| 1993-01-04 | $5.66 | $5.66 | 250,568 | — | — |