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
- 1992-05-19 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 | $6.28 | $6.28 | 288,800 | — | — |
| 1993-12-30 | $6.14 | $6.14 | 162,400 | — | — |
| 1993-12-29 | $6.22 | $6.22 | 677,600 | — | — |
| 1993-12-28 | $6.03 | $6.03 | 134,400 | — | — |
| 1993-12-27 | $6.00 | $6.00 | 920,000 | — | — |
| 1993-12-23 | $5.80 | $5.80 | 630,400 | — | — |
| 1993-12-22 | $5.83 | $5.83 | 256,000 | — | — |
| 1993-12-21 | $5.98 | $5.98 | 180,800 | — | — |
| 1993-12-20 | $6.17 | $6.17 | 334,400 | — | — |
| 1993-12-17 | $6.19 | $6.19 | 89,600 | — | — |
| 1993-12-16 | $6.09 | $6.09 | 242,400 | — | — |
| 1993-12-15 | $6.13 | $6.13 | 125,600 | — | — |
| 1993-12-14 | $6.09 | $6.09 | 69,600 | — | — |
| 1993-12-13 | $6.09 | $6.09 | 131,200 | — | — |
| 1993-12-10 | $6.11 | $6.11 | 176,000 | — | — |
| 1993-12-09 | $6.20 | $6.20 | 360,000 | — | — |
| 1993-12-08 | $6.16 | $6.16 | 115,200 | — | — |
| 1993-12-07 | $6.09 | $6.09 | 259,200 | — | — |
| 1993-12-06 | $6.08 | $6.08 | 172,000 | — | — |
| 1993-12-03 | $6.06 | $6.06 | 215,200 | — | — |
| 1993-12-02 | $5.97 | $5.97 | 226,400 | — | — |
| 1993-12-01 | $6.03 | $6.03 | 292,000 | — | — |
| 1993-11-30 | $5.92 | $5.92 | 237,600 | — | — |
| 1993-11-29 | $5.97 | $5.97 | 726,400 | — | — |
| 1993-11-26 | $5.81 | $5.81 | 31,200 | — | — |
| 1993-11-24 | $5.78 | $5.78 | 437,600 | — | — |
| 1993-11-23 | $5.55 | $5.55 | 295,200 | — | — |
| 1993-11-22 | $5.38 | $5.38 | 172,800 | — | — |
| 1993-11-19 | $5.58 | $5.58 | 220,800 | — | — |
| 1993-11-18 | $5.70 | $5.70 | 426,400 | — | — |
| 1993-11-17 | $5.77 | $5.77 | 274,400 | — | — |
| 1993-11-16 | $5.91 | $5.91 | 1,789,600 | — | — |
| 1993-11-15 | $6.02 | $6.02 | 164,800 | — | — |
| 1993-11-12 | $6.00 | $6.00 | 204,800 | — | — |
| 1993-11-11 | $5.98 | $5.98 | 1,113,600 | — | — |
| 1993-11-10 | $5.81 | $5.81 | 619,200 | — | — |
| 1993-11-09 | $5.77 | $5.77 | 150,400 | — | — |
| 1993-11-08 | $5.72 | $5.72 | 332,800 | — | — |
| 1993-11-05 | $5.66 | $5.66 | 506,400 | — | — |
| 1993-11-04 | $5.84 | $5.84 | 444,000 | — | — |
| 1993-11-03 | $6.03 | $6.03 | 184,800 | — | — |
| 1993-11-02 | $6.11 | $6.11 | 80,800 | — | — |
| 1993-11-01 | $6.11 | $6.11 | 600,000 | — | — |
| 1993-10-29 | $6.03 | $6.03 | 433,600 | — | — |
| 1993-10-28 | $6.00 | $6.00 | 248,800 | — | — |
| 1993-10-27 | $5.94 | $5.94 | 367,200 | — | — |
| 1993-10-26 | $5.94 | $5.94 | 108,800 | — | — |
| 1993-10-25 | $5.80 | $5.80 | 532,800 | — | — |
| 1993-10-22 | $5.91 | $5.91 | 1,082,400 | — | — |
| 1993-10-21 | $5.91 | $5.91 | 1,232,800 | — | — |
| 1993-10-20 | $5.81 | $5.81 | 2,502,400 | — | — |
| 1993-10-19 | $6.11 | $6.11 | 810,400 | — | — |
| 1993-10-18 | $6.36 | $6.36 | 329,600 | — | — |
| 1993-10-15 | $6.39 | $6.39 | 276,800 | — | — |
| 1993-10-14 | $6.38 | $6.38 | 1,324,000 | — | — |
| 1993-10-13 | $6.30 | $6.30 | 205,600 | — | — |
| 1993-10-12 | $6.33 | $6.33 | 456,800 | — | — |
| 1993-10-11 | $6.22 | $6.22 | 460,800 | — | — |
| 1993-10-08 | $6.17 | $6.17 | 521,600 | — | — |
| 1993-10-07 | $6.16 | $6.16 | 460,800 | — | — |
| 1993-10-06 | $6.13 | $6.13 | 840,800 | — | — |
| 1993-10-05 | $6.02 | $6.02 | 198,400 | — | — |
| 1993-10-04 | $6.06 | $6.06 | 370,400 | — | — |
| 1993-10-01 | $5.97 | $5.97 | 964,800 | — | — |
| 1993-09-30 | $6.00 | $6.00 | 512,800 | — | — |
| 1993-09-29 | $5.97 | $5.97 | 1,857,600 | — | — |
| 1993-09-28 | $6.16 | $6.16 | 1,054,400 | — | — |
| 1993-09-27 | $5.86 | $5.86 | 798,400 | — | — |
| 1993-09-24 | $5.56 | $5.56 | 226,400 | — | — |
| 1993-09-23 | $5.53 | $5.53 | 298,400 | — | — |
| 1993-09-22 | $5.55 | $5.55 | 204,800 | — | — |
| 1993-09-21 | $5.44 | $5.44 | 423,200 | — | — |
| 1993-09-20 | $5.41 | $5.41 | 164,000 | — | — |
| 1993-09-17 | $5.27 | $5.27 | 200,800 | — | — |
| 1993-09-16 | $5.30 | $5.30 | 176,800 | — | — |
| 1993-09-15 | $5.27 | $5.27 | 1,218,400 | — | — |
| 1993-09-14 | $5.33 | $5.33 | 612,800 | — | — |
| 1993-09-13 | $5.33 | $5.33 | 566,400 | — | — |
| 1993-09-10 | $5.36 | $5.36 | 414,400 | — | — |
| 1993-09-09 | $5.34 | $5.34 | 1,413,600 | — | — |
| 1993-09-08 | $5.34 | $5.34 | 767,200 | — | — |
| 1993-09-07 | $5.38 | $5.38 | 856,000 | — | — |
| 1993-09-03 | $5.31 | $5.31 | 784,000 | — | — |
| 1993-09-02 | $5.25 | $5.25 | 564,000 | — | — |
| 1993-09-01 | $5.36 | $5.36 | 793,600 | — | — |
| 1993-08-31 | $5.25 | $5.25 | 648,800 | — | — |
| 1993-08-30 | $5.25 | $5.25 | 727,200 | — | — |
| 1993-08-27 | $5.08 | $5.08 | 408,000 | — | — |
| 1993-08-26 | $5.11 | $5.11 | 313,600 | — | — |
| 1993-08-25 | $5.13 | $5.13 | 926,400 | — | — |
| 1993-08-24 | $5.09 | $5.09 | 1,304,800 | — | — |
| 1993-08-23 | $4.97 | $4.97 | 497,600 | — | — |
| 1993-08-20 | $4.92 | $4.92 | 637,600 | — | — |
| 1993-08-19 | $4.98 | $4.98 | 1,120,800 | — | — |
| 1993-08-18 | $4.94 | $4.94 | 1,460,000 | — | — |
| 1993-08-17 | $4.97 | $4.97 | 16,932,000 | — | — |
| 1993-08-16 | $4.94 | $4.94 | 243,200 | — | — |
| 1993-08-13 | $4.95 | $4.95 | 82,400 | — | — |
| 1993-08-12 | $4.97 | $4.97 | 580,000 | — | — |
| 1993-08-11 | $4.94 | $4.94 | 287,200 | — | — |
| 1993-08-10 | $5.00 | $5.00 | 471,200 | — | — |
| 1993-08-09 | $4.97 | $4.97 | 180,000 | — | — |
| 1993-08-06 | $4.98 | $4.98 | 377,600 | — | — |
| 1993-08-05 | $5.00 | $5.00 | 404,800 | — | — |
| 1993-08-04 | $4.92 | $4.92 | 471,200 | — | — |
| 1993-08-03 | $4.91 | $4.91 | 280,000 | — | — |
| 1993-08-02 | $4.69 | $4.69 | 422,400 | — | — |
| 1993-07-30 | $4.52 | $4.52 | 222,400 | — | — |
| 1993-07-29 | $4.52 | $4.52 | 159,200 | — | — |
| 1993-07-28 | $4.56 | $4.56 | 20,800 | — | — |
| 1993-07-27 | $4.63 | $4.63 | 102,400 | — | — |
| 1993-07-26 | $4.56 | $4.56 | 47,200 | — | — |
| 1993-07-23 | $4.56 | $4.56 | 165,600 | — | — |
| 1993-07-22 | $4.58 | $4.58 | 49,600 | — | — |
| 1993-07-21 | $4.63 | $4.63 | 284,800 | — | — |
| 1993-07-20 | $4.59 | $4.59 | 4,800 | — | — |
| 1993-07-19 | $4.63 | $4.63 | 84,000 | — | — |
| 1993-07-16 | $4.63 | $4.63 | 59,200 | — | — |
| 1993-07-15 | $4.61 | $4.61 | 123,200 | — | — |
| 1993-07-14 | $4.50 | $4.50 | 629,600 | — | — |
| 1993-07-13 | $4.48 | $4.48 | 213,600 | — | — |
| 1993-07-12 | $4.48 | $4.48 | 560,800 | — | — |
| 1993-07-09 | $4.45 | $4.45 | 1,729,600 | — | — |
| 1993-07-08 | $4.47 | $4.47 | 170,400 | — | — |
| 1993-07-07 | $4.47 | $4.47 | 114,400 | — | — |
| 1993-07-06 | $4.50 | $4.50 | 2,265,600 | — | — |
| 1993-07-02 | $4.63 | $4.63 | 226,400 | — | — |
| 1993-07-01 | $4.66 | $4.66 | 851,200 | — | — |
| 1993-06-30 | $4.56 | $4.56 | 860,000 | — | — |
| 1993-06-29 | $4.56 | $4.56 | 296,800 | — | — |
| 1993-06-28 | $4.58 | $4.58 | 227,200 | — | — |
| 1993-06-25 | $4.59 | $4.59 | 232,000 | — | — |
| 1993-06-24 | $4.55 | $4.55 | 165,600 | — | — |
| 1993-06-23 | $4.52 | $4.52 | 280,000 | — | — |
| 1993-06-22 | $4.56 | $4.56 | 1,301,600 | — | — |
| 1993-06-21 | $4.63 | $4.63 | 408,000 | — | — |
| 1993-06-18 | $4.66 | $4.66 | 234,400 | — | — |
| 1993-06-17 | $4.67 | $4.67 | 58,400 | — | — |
| 1993-06-16 | $4.58 | $4.58 | 306,400 | — | — |
| 1993-06-15 | $4.66 | $4.66 | 525,600 | — | — |
| 1993-06-14 | $4.72 | $4.72 | 352,000 | — | — |
| 1993-06-11 | $4.63 | $4.63 | 746,400 | — | — |
| 1993-06-10 | $4.50 | $4.50 | 413,600 | — | — |
| 1993-06-09 | $4.52 | $4.52 | 774,400 | — | — |
| 1993-06-08 | $4.44 | $4.44 | 301,600 | — | — |
| 1993-06-07 | $4.45 | $4.45 | 1,119,200 | — | — |
| 1993-06-04 | $4.45 | $4.45 | 2,687,200 | — | — |
| 1993-06-03 | $4.25 | $4.25 | 5,156,800 | — | — |
| 1993-06-02 | $4.77 | $4.77 | 429,600 | — | — |
| 1993-06-01 | $4.83 | $4.83 | 142,400 | — | — |
| 1993-05-28 | $4.84 | $4.84 | 303,200 | — | — |
| 1993-05-27 | $4.84 | $4.84 | 370,400 | — | — |
| 1993-05-26 | $4.84 | $4.84 | 339,200 | — | — |
| 1993-05-25 | $4.81 | $4.81 | 184,000 | — | — |
| 1993-05-24 | $4.81 | $4.81 | 835,200 | — | — |
| 1993-05-21 | $4.75 | $4.75 | 192,000 | — | — |
| 1993-05-20 | $4.89 | $4.89 | 154,400 | — | — |
| 1993-05-19 | $4.88 | $4.88 | 244,800 | — | — |
| 1993-05-18 | $4.84 | $4.84 | 344,000 | — | — |
| 1993-05-17 | $4.75 | $4.75 | 36,800 | — | — |
| 1993-05-14 | $4.84 | $4.84 | 102,400 | — | — |
| 1993-05-13 | $4.89 | $4.89 | 140,000 | — | — |
| 1993-05-12 | $4.94 | $4.94 | 244,000 | — | — |
| 1993-05-11 | $5.02 | $5.02 | 1,330,400 | — | — |
| 1993-05-10 | $5.00 | $5.00 | 540,800 | — | — |
| 1993-05-07 | $4.84 | $4.84 | 320,800 | — | — |
| 1993-05-06 | $4.83 | $4.83 | 612,000 | — | — |
| 1993-05-05 | $4.66 | $4.66 | 556,000 | — | — |
| 1993-05-04 | $4.41 | $4.41 | 612,800 | — | — |
| 1993-05-03 | $4.38 | $4.38 | 1,745,600 | — | — |
| 1993-04-30 | $4.33 | $4.33 | 2,342,400 | — | — |
| 1993-04-29 | $4.31 | $4.31 | 187,200 | — | — |
| 1993-04-28 | $4.33 | $4.33 | 248,000 | — | — |
| 1993-04-27 | $4.36 | $4.36 | 771,200 | — | — |
| 1993-04-26 | $4.38 | $4.38 | 790,400 | — | — |
| 1993-04-23 | $4.34 | $4.34 | 763,200 | — | — |
| 1993-04-22 | $4.38 | $4.38 | 667,200 | — | — |
| 1993-04-21 | $4.38 | $4.38 | 497,600 | — | — |
| 1993-04-20 | $4.38 | $4.38 | 2,124,000 | — | — |
| 1993-04-19 | $4.25 | $4.25 | 3,445,600 | — | — |
| 1993-04-16 | $4.63 | $4.63 | 164,000 | — | — |
| 1993-04-15 | $4.72 | $4.72 | 708,800 | — | — |
| 1993-04-14 | $4.78 | $4.78 | 778,400 | — | — |
| 1993-04-13 | $4.92 | $4.92 | 393,600 | — | — |
| 1993-04-12 | $5.00 | $5.00 | 748,800 | — | — |
| 1993-04-08 | $4.84 | $4.84 | 540,000 | — | — |
| 1993-04-07 | $4.81 | $4.81 | 782,400 | — | — |
| 1993-04-06 | $4.72 | $4.72 | 229,600 | — | — |
| 1993-04-05 | $4.84 | $4.84 | 136,800 | — | — |
| 1993-04-02 | $4.81 | $4.81 | 144,800 | — | — |
| 1993-04-01 | $5.02 | $5.02 | 437,600 | — | — |
| 1993-03-31 | $4.81 | $4.81 | 287,200 | — | — |
| 1993-03-30 | $4.59 | $4.59 | 196,800 | — | — |
| 1993-03-29 | $4.52 | $4.52 | 1,574,400 | — | — |
| 1993-03-26 | $4.55 | $4.55 | 75,200 | — | — |
| 1993-03-25 | $4.56 | $4.56 | 20,800 | — | — |
| 1993-03-24 | $4.53 | $4.53 | 129,600 | — | — |
| 1993-03-23 | $4.66 | $4.66 | 310,400 | — | — |
| 1993-03-22 | $4.70 | $4.70 | 119,200 | — | — |
| 1993-03-19 | $4.78 | $4.78 | 222,400 | — | — |
| 1993-03-18 | $4.83 | $4.83 | 300,000 | — | — |
| 1993-03-17 | $4.81 | $4.81 | 339,200 | — | — |
| 1993-03-16 | $4.81 | $4.81 | 280,800 | — | — |
| 1993-03-15 | $4.70 | $4.70 | 174,400 | — | — |
| 1993-03-12 | $4.61 | $4.61 | 198,400 | — | — |
| 1993-03-11 | $4.56 | $4.56 | 484,000 | — | — |
| 1993-03-10 | $4.53 | $4.53 | 98,400 | — | — |
| 1993-03-09 | $4.53 | $4.53 | 452,000 | — | — |
| 1993-03-08 | $4.55 | $4.55 | 145,600 | — | — |
| 1993-03-05 | $4.47 | $4.47 | 27,200 | — | — |
| 1993-03-04 | $4.50 | $4.50 | 397,600 | — | — |
| 1993-03-03 | $4.63 | $4.63 | 462,400 | — | — |
| 1993-03-02 | $4.39 | $4.39 | 129,600 | — | — |
| 1993-03-01 | $4.47 | $4.47 | 453,600 | — | — |
| 1993-02-26 | $4.38 | $4.38 | 210,400 | — | — |
| 1993-02-25 | $4.28 | $4.28 | 293,600 | — | — |
| 1993-02-24 | $4.09 | $4.09 | 956,800 | — | — |
| 1993-02-23 | $3.89 | $3.89 | 562,400 | — | — |
| 1993-02-22 | $4.16 | $4.16 | 599,200 | — | — |
| 1993-02-19 | $4.30 | $4.30 | 264,000 | — | — |
| 1993-02-18 | $4.11 | $4.11 | 443,200 | — | — |
| 1993-02-17 | $4.05 | $4.05 | 921,600 | — | — |
| 1993-02-16 | $4.17 | $4.17 | 836,000 | — | — |
| 1993-02-12 | $4.41 | $4.41 | 511,200 | — | — |
| 1993-02-11 | $4.55 | $4.55 | 164,000 | — | — |
| 1993-02-10 | $4.52 | $4.52 | 434,400 | — | — |
| 1993-02-09 | $4.42 | $4.42 | 887,200 | — | — |
| 1993-02-08 | $4.59 | $4.59 | 332,800 | — | — |
| 1993-02-05 | $4.63 | $4.63 | 908,000 | — | — |
| 1993-02-04 | $4.64 | $4.64 | 880,000 | — | — |
| 1993-02-03 | $4.41 | $4.41 | 2,053,600 | — | — |
| 1993-02-02 | $4.48 | $4.48 | 2,352,800 | — | — |
| 1993-02-01 | $4.48 | $4.48 | 2,188,800 | — | — |
| 1993-01-29 | $4.34 | $4.34 | 2,536,000 | — | — |
| 1993-01-28 | $4.22 | $4.22 | 3,292,000 | — | — |
| 1993-01-27 | $4.11 | $4.11 | 15,668,000 | — | — |
| 1993-01-26 | $4.00 | $4.00 | 84,800 | — | — |
| 1993-01-25 | $3.89 | $3.89 | 77,600 | — | — |
| 1993-01-22 | $3.91 | $3.91 | 161,600 | — | — |
| 1993-01-21 | $3.91 | $3.91 | 134,400 | — | — |
| 1993-01-20 | $4.02 | $4.02 | 329,600 | — | — |
| 1993-01-19 | $4.06 | $4.06 | 419,200 | — | — |
| 1993-01-18 | $4.00 | $4.00 | 443,200 | — | — |
| 1993-01-15 | $3.94 | $3.94 | 720,000 | — | — |
| 1993-01-14 | $3.78 | $3.78 | 767,200 | — | — |
| 1993-01-13 | $3.47 | $3.47 | 356,800 | — | — |
| 1993-01-12 | $3.34 | $3.34 | 364,800 | — | — |
| 1993-01-11 | $3.47 | $3.47 | 158,400 | — | — |
| 1993-01-08 | $3.50 | $3.50 | 165,600 | — | — |
| 1993-01-07 | $3.61 | $3.61 | 429,600 | — | — |
| 1993-01-06 | $3.67 | $3.67 | 209,600 | — | — |
| 1993-01-05 | $3.56 | $3.56 | 1,386,400 | — | — |
| 1993-01-04 | $3.56 | $3.56 | 412,800 | — | — |