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 | $5.29 | $5.49 | 5,222 | — | — |
| 1993-12-30 | $5.26 | $5.46 | 10,009 | — | — |
| 1993-12-29 | $5.34 | $5.55 | 8,269 | — | — |
| 1993-12-28 | $5.43 | $5.64 | 435 | — | — |
| 1993-12-27 | $5.46 | $5.67 | 8,704 | — | — |
| 1993-12-23 | $5.51 | $5.73 | 1,741 | — | — |
| 1993-12-22 | $5.57 | $5.79 | 5,222 | — | — |
| 1993-12-21 | $5.63 | $5.85 | 8,704 | — | — |
| 1993-12-20 | $5.69 | $5.91 | 4,787 | — | — |
| 1993-12-17 | $5.69 | $5.91 | 0 | — | — |
| 1993-12-16 | $5.69 | $5.91 | 3,482 | — | — |
| 1993-12-15 | $5.80 | $6.03 | 0 | — | — |
| 1993-12-14 | $5.80 | $6.03 | 1,306 | — | — |
| 1993-12-13 | $5.80 | $6.03 | 2,176 | — | — |
| 1993-12-10 | $5.77 | $6.00 | 435 | — | — |
| 1993-12-09 | $5.74 | $5.97 | 1,741 | — | — |
| 1993-12-08 | $5.74 | $5.97 | 2,176 | — | — |
| 1993-12-07 | $5.74 | $5.97 | 2,611 | — | — |
| 1993-12-06 | $5.74 | $5.97 | 870 | — | — |
| 1993-12-03 | $5.77 | $6.00 | 870 | — | — |
| 1993-12-02 | $5.72 | $5.94 | 2,176 | — | — |
| 1993-12-01 | $5.66 | $5.88 | 4,787 | — | — |
| 1993-11-30 | $5.54 | $5.76 | 0 | — | — |
| 1993-11-29 | $5.54 | $5.76 | 4,352 | — | — |
| 1993-11-26 | $5.54 | $5.76 | 0 | — | — |
| 1993-11-24 | $5.54 | $5.76 | 6,528 | — | — |
| 1993-11-23 | $5.51 | $5.73 | 13,926 | — | — |
| 1993-11-22 | $5.51 | $5.73 | 6,093 | — | — |
| 1993-11-19 | $5.69 | $5.91 | 0 | — | — |
| 1993-11-18 | $5.69 | $5.91 | 6,528 | — | — |
| 1993-11-17 | $5.77 | $6.00 | 8,269 | — | — |
| 1993-11-16 | $5.92 | $6.15 | 41,779 | — | — |
| 1993-11-15 | $5.60 | $5.82 | 10,445 | — | — |
| 1993-11-12 | $5.49 | $5.70 | 435 | — | — |
| 1993-11-11 | $5.46 | $5.67 | 3,482 | — | — |
| 1993-11-10 | $5.49 | $5.70 | 3,046 | — | — |
| 1993-11-09 | $5.49 | $5.70 | 3,482 | — | — |
| 1993-11-08 | $5.57 | $5.79 | 1,306 | — | — |
| 1993-11-05 | $5.60 | $5.82 | 3,046 | — | — |
| 1993-11-04 | $5.72 | $5.94 | 0 | — | — |
| 1993-11-03 | $5.72 | $5.94 | 870 | — | — |
| 1993-11-02 | $5.77 | $6.00 | 870 | — | — |
| 1993-11-01 | $5.72 | $5.94 | 870 | — | — |
| 1993-10-29 | $5.69 | $5.91 | 3,917 | — | — |
| 1993-10-28 | $5.60 | $5.82 | 1,741 | — | — |
| 1993-10-27 | $5.60 | $5.82 | 3,482 | — | — |
| 1993-10-26 | $5.69 | $5.91 | 2,611 | — | — |
| 1993-10-25 | $5.69 | $5.91 | 16,973 | — | — |
| 1993-10-22 | $5.74 | $5.97 | 435 | — | — |
| 1993-10-21 | $5.74 | $5.97 | 7,398 | — | — |
| 1993-10-20 | $5.80 | $6.03 | 3,046 | — | — |
| 1993-10-19 | $5.80 | $6.03 | 25,676 | — | — |
| 1993-10-18 | $5.77 | $6.00 | 6,093 | — | — |
| 1993-10-15 | $5.80 | $6.03 | 3,482 | — | — |
| 1993-10-14 | $5.77 | $6.00 | 10,445 | — | — |
| 1993-10-13 | $5.74 | $5.97 | 24,371 | — | — |
| 1993-10-12 | $5.51 | $5.73 | 435 | — | — |
| 1993-10-11 | $5.46 | $5.67 | 10,880 | — | — |
| 1993-10-08 | $5.43 | $5.64 | 11,750 | — | — |
| 1993-10-07 | $5.43 | $5.64 | 20,019 | — | — |
| 1993-10-06 | $5.49 | $5.70 | 37,427 | — | — |
| 1993-10-05 | $5.23 | $5.43 | 870 | — | — |
| 1993-10-04 | $5.20 | $5.40 | 0 | — | — |
| 1993-10-01 | $5.20 | $5.40 | 4,352 | — | — |
| 1993-09-30 | $5.17 | $5.37 | 16,102 | — | — |
| 1993-09-29 | $5.08 | $5.28 | 1,306 | — | — |
| 1993-09-28 | $5.06 | $5.25 | 11,750 | — | — |
| 1993-09-27 | $5.08 | $5.28 | 3,046 | — | — |
| 1993-09-24 | $5.23 | $5.43 | 0 | — | — |
| 1993-09-23 | $5.23 | $5.43 | 0 | — | — |
| 1993-09-22 | $5.23 | $5.43 | 4,352 | — | — |
| 1993-09-21 | $5.26 | $5.46 | 870 | — | — |
| 1993-09-20 | $5.26 | $5.46 | 0 | — | — |
| 1993-09-17 | $5.26 | $5.46 | 3,046 | — | — |
| 1993-09-16 | $5.17 | $5.37 | 0 | — | — |
| 1993-09-15 | $5.17 | $5.37 | 12,621 | — | — |
| 1993-09-14 | $5.29 | $5.49 | 1,306 | — | — |
| 1993-09-13 | $5.26 | $5.46 | 870 | — | — |
| 1993-09-10 | $5.23 | $5.43 | 1,306 | — | — |
| 1993-09-09 | $5.17 | $5.37 | 870 | — | — |
| 1993-09-08 | $5.23 | $5.43 | 6,093 | — | — |
| 1993-09-07 | $5.23 | $5.43 | 4,787 | — | — |
| 1993-09-03 | $5.29 | $5.49 | 12,185 | — | — |
| 1993-09-02 | $5.34 | $5.55 | 5,222 | — | — |
| 1993-09-01 | $5.29 | $5.49 | 2,176 | — | — |
| 1993-08-31 | $5.29 | $5.49 | 435 | — | — |
| 1993-08-30 | $5.23 | $5.43 | 11,315 | — | — |
| 1993-08-27 | $5.20 | $5.40 | 6,528 | — | — |
| 1993-08-26 | $5.14 | $5.34 | 6,963 | — | — |
| 1993-08-25 | $5.08 | $5.28 | 12,185 | — | — |
| 1993-08-24 | $5.17 | $5.37 | 2,176 | — | — |
| 1993-08-23 | $5.11 | $5.31 | 3,046 | — | — |
| 1993-08-20 | $5.20 | $5.40 | 870 | — | — |
| 1993-08-19 | $5.17 | $5.37 | 7,398 | — | — |
| 1993-08-18 | $5.03 | $5.22 | 0 | — | — |
| 1993-08-17 | $5.03 | $5.22 | 2,176 | — | — |
| 1993-08-16 | $5.06 | $5.25 | 2,176 | — | — |
| 1993-08-13 | $5.00 | $5.19 | 9,139 | — | — |
| 1993-08-12 | $4.83 | $5.01 | 43,955 | — | — |
| 1993-08-11 | $5.23 | $5.43 | 3,482 | — | — |
| 1993-08-10 | $5.29 | $5.49 | 0 | — | — |
| 1993-08-09 | $5.29 | $5.49 | 3,046 | — | — |
| 1993-08-06 | $5.29 | $5.49 | 0 | — | — |
| 1993-08-05 | $5.29 | $5.49 | 3,046 | — | — |
| 1993-08-04 | $5.29 | $5.49 | 435 | — | — |
| 1993-08-03 | $5.34 | $5.55 | 2,611 | — | — |
| 1993-08-02 | $5.34 | $5.55 | 16,537 | — | — |
| 1993-07-30 | $5.29 | $5.49 | 2,176 | — | — |
| 1993-07-29 | $5.26 | $5.46 | 870 | — | — |
| 1993-07-28 | $5.23 | $5.43 | 2,611 | — | — |
| 1993-07-27 | $5.29 | $5.49 | 0 | — | — |
| 1993-07-26 | $5.29 | $5.49 | 5,222 | — | — |
| 1993-07-23 | $5.34 | $5.55 | 0 | — | — |
| 1993-07-22 | $5.34 | $5.55 | 5,222 | — | — |
| 1993-07-21 | $5.34 | $5.55 | 13,926 | — | — |
| 1993-07-20 | $5.40 | $5.61 | 0 | — | — |
| 1993-07-19 | $5.40 | $5.61 | 0 | — | — |
| 1993-07-16 | $5.40 | $5.61 | 0 | — | — |
| 1993-07-15 | $5.40 | $5.61 | 0 | — | — |
| 1993-07-14 | $5.40 | $5.61 | 4,787 | — | — |
| 1993-07-13 | $5.40 | $5.61 | 27,417 | — | — |
| 1993-07-12 | $5.20 | $5.40 | 435 | — | — |
| 1993-07-09 | $5.26 | $5.46 | 0 | — | — |
| 1993-07-08 | $5.26 | $5.46 | 5,222 | — | — |
| 1993-07-07 | $5.37 | $5.58 | 0 | — | — |
| 1993-07-06 | $5.37 | $5.58 | 870 | — | — |
| 1993-07-02 | $5.43 | $5.64 | 0 | — | — |
| 1993-07-01 | $5.43 | $5.64 | 1,741 | — | — |
| 1993-06-30 | $5.40 | $5.61 | 7,398 | — | — |
| 1993-06-29 | $5.37 | $5.58 | 0 | — | — |
| 1993-06-28 | $5.37 | $5.58 | 0 | — | — |
| 1993-06-25 | $5.37 | $5.58 | 3,046 | — | — |
| 1993-06-24 | $5.46 | $5.67 | 0 | — | — |
| 1993-06-23 | $5.46 | $5.67 | 870 | — | — |
| 1993-06-22 | $5.51 | $5.73 | 2,176 | — | — |
| 1993-06-21 | $5.60 | $5.82 | 0 | — | — |
| 1993-06-18 | $5.60 | $5.82 | 435 | — | — |
| 1993-06-17 | $5.63 | $5.85 | 0 | — | — |
| 1993-06-16 | $5.63 | $5.85 | 0 | — | — |
| 1993-06-15 | $5.63 | $5.85 | 435 | — | — |
| 1993-06-14 | $5.69 | $5.91 | 0 | — | — |
| 1993-06-11 | $5.69 | $5.91 | 0 | — | — |
| 1993-06-10 | $5.69 | $5.91 | 0 | — | — |
| 1993-06-09 | $5.69 | $5.91 | 2,611 | — | — |
| 1993-06-08 | $5.74 | $5.97 | 2,176 | — | — |
| 1993-06-07 | $5.74 | $5.97 | 3,046 | — | — |
| 1993-06-04 | $5.83 | $6.06 | 6,093 | — | — |
| 1993-06-03 | $5.92 | $6.15 | 6,528 | — | — |
| 1993-06-02 | $5.77 | $6.00 | 3,917 | — | — |
| 1993-06-01 | $5.63 | $5.85 | 6,093 | — | — |
| 1993-05-28 | $5.54 | $5.76 | 1,306 | — | — |
| 1993-05-27 | $5.60 | $5.82 | 7,398 | — | — |
| 1993-05-26 | $5.60 | $5.82 | 3,482 | — | — |
| 1993-05-25 | $5.69 | $5.91 | 10,880 | — | — |
| 1993-05-24 | $5.43 | $5.64 | 0 | — | — |
| 1993-05-21 | $5.43 | $5.64 | 9,139 | — | — |
| 1993-05-20 | $5.51 | $5.73 | 14,361 | — | — |
| 1993-05-19 | $5.23 | $5.43 | 0 | — | — |
| 1993-05-18 | $5.23 | $5.43 | 0 | — | — |
| 1993-05-17 | $5.23 | $5.43 | 1,741 | — | — |
| 1993-05-14 | $5.17 | $5.37 | 18,713 | — | — |
| 1993-05-13 | $5.17 | $5.37 | 3,046 | — | — |
| 1993-05-12 | $5.29 | $5.49 | 5,222 | — | — |
| 1993-05-11 | $5.34 | $5.55 | 5,658 | — | — |
| 1993-05-10 | $5.37 | $5.58 | 20,889 | — | — |
| 1993-05-07 | $5.06 | $5.25 | 5,222 | — | — |
| 1993-05-06 | $4.97 | $5.16 | 2,176 | — | — |
| 1993-05-05 | $5.00 | $5.19 | 0 | — | — |
| 1993-05-04 | $5.00 | $5.19 | 0 | — | — |
| 1993-05-03 | $5.00 | $5.19 | 870 | — | — |
| 1993-04-30 | $5.06 | $5.25 | 0 | — | — |
| 1993-04-29 | $5.06 | $5.25 | 435 | — | — |
| 1993-04-28 | $5.11 | $5.31 | 1,306 | — | — |
| 1993-04-27 | $5.08 | $5.28 | 9,139 | — | — |
| 1993-04-26 | $5.20 | $5.40 | 10,009 | — | — |
| 1993-04-23 | $5.26 | $5.46 | 22,195 | — | — |
| 1993-04-22 | $4.94 | $5.13 | 870 | — | — |
| 1993-04-21 | $4.88 | $5.07 | 435 | — | — |
| 1993-04-20 | $4.83 | $5.01 | 5,222 | — | — |
| 1993-04-19 | $4.91 | $5.10 | 2,176 | — | — |
| 1993-04-16 | $5.00 | $5.19 | 435 | — | — |
| 1993-04-15 | $5.03 | $5.22 | 435 | — | — |
| 1993-04-14 | $5.06 | $5.25 | 2,176 | — | — |
| 1993-04-13 | $5.00 | $5.19 | 0 | — | — |
| 1993-04-12 | $5.00 | $5.19 | 0 | — | — |
| 1993-04-08 | $5.00 | $5.19 | 435 | — | — |
| 1993-04-07 | $4.97 | $5.16 | 0 | — | — |
| 1993-04-06 | $4.97 | $5.16 | 0 | — | — |
| 1993-04-05 | $4.97 | $5.16 | 435 | — | — |
| 1993-04-02 | $5.00 | $5.19 | 435 | — | — |
| 1993-04-01 | $5.06 | $5.25 | 6,963 | — | — |
| 1993-03-31 | $5.00 | $5.19 | 0 | — | — |
| 1993-03-30 | $5.00 | $5.19 | 0 | — | — |
| 1993-03-29 | $5.00 | $5.19 | 1,741 | — | — |
| 1993-03-26 | $5.06 | $5.25 | 0 | — | — |
| 1993-03-25 | $5.06 | $5.25 | 870 | — | — |
| 1993-03-24 | $5.03 | $5.22 | 435 | — | — |
| 1993-03-23 | $5.03 | $5.22 | 1,741 | — | — |
| 1993-03-22 | $5.08 | $5.28 | 6,093 | — | — |
| 1993-03-19 | $5.14 | $5.34 | 0 | — | — |
| 1993-03-18 | $5.14 | $5.34 | 0 | — | — |
| 1993-03-17 | $5.14 | $5.34 | 870 | — | — |
| 1993-03-16 | $5.11 | $5.31 | 10,445 | — | — |
| 1993-03-15 | $4.91 | $5.10 | 4,787 | — | — |
| 1993-03-12 | $4.88 | $5.07 | 9,139 | — | — |
| 1993-03-11 | $4.88 | $5.07 | 1,741 | — | — |
| 1993-03-10 | $4.94 | $5.13 | 0 | — | — |
| 1993-03-09 | $4.94 | $5.13 | 1,741 | — | — |
| 1993-03-08 | $5.00 | $5.19 | 7,398 | — | — |
| 1993-03-05 | $5.14 | $5.34 | 6,963 | — | — |
| 1993-03-04 | $5.20 | $5.40 | 6,528 | — | — |
| 1993-03-03 | $5.29 | $5.49 | 4,352 | — | — |
| 1993-03-02 | $5.17 | $5.37 | 4,352 | — | — |
| 1993-03-01 | $5.11 | $5.31 | 7,833 | — | — |
| 1993-02-26 | $4.94 | $5.13 | 2,176 | — | — |
| 1993-02-25 | $4.83 | $5.01 | 11,315 | — | — |
| 1993-02-24 | $4.97 | $5.16 | 15,667 | — | — |
| 1993-02-23 | $5.17 | $5.37 | 3,046 | — | — |
| 1993-02-22 | $5.29 | $5.49 | 3,917 | — | — |
| 1993-02-19 | $5.34 | $5.55 | 4,787 | — | — |
| 1993-02-18 | $5.29 | $5.49 | 2,176 | — | — |
| 1993-02-17 | $5.23 | $5.43 | 4,352 | — | — |
| 1993-02-16 | $5.31 | $5.52 | 1,741 | — | — |
| 1993-02-12 | $5.40 | $5.61 | 6,528 | — | — |
| 1993-02-11 | $5.43 | $5.64 | 870 | — | — |
| 1993-02-10 | $5.43 | $5.64 | 870 | — | — |
| 1993-02-09 | $5.37 | $5.58 | 3,046 | — | — |
| 1993-02-08 | $5.46 | $5.67 | 10,009 | — | — |
| 1993-02-05 | $5.63 | $5.85 | 8,704 | — | — |
| 1993-02-04 | $5.77 | $6.00 | 41,779 | — | — |
| 1993-02-03 | $5.74 | $5.97 | 2,176 | — | — |
| 1993-02-02 | $5.83 | $6.06 | 870 | — | — |
| 1993-02-01 | $5.80 | $6.03 | 1,741 | — | — |
| 1993-01-29 | $5.86 | $6.09 | 870 | — | — |
| 1993-01-28 | $5.92 | $6.15 | 870 | — | — |
| 1993-01-27 | $5.97 | $6.21 | 0 | — | — |
| 1993-01-26 | $5.97 | $6.21 | 18,278 | — | — |
| 1993-01-25 | $5.83 | $6.06 | 2,176 | — | — |
| 1993-01-22 | $5.77 | $6.00 | 7,398 | — | — |
| 1993-01-21 | $5.69 | $5.91 | 2,611 | — | — |
| 1993-01-20 | $5.60 | $5.82 | 11,750 | — | — |
| 1993-01-19 | $5.46 | $5.67 | 8,269 | — | — |
| 1993-01-18 | $5.66 | $5.88 | 2,176 | — | — |
| 1993-01-15 | $5.66 | $5.88 | 0 | — | — |
| 1993-01-14 | $5.66 | $5.88 | 2,176 | — | — |
| 1993-01-13 | $5.57 | $5.79 | 0 | — | — |
| 1993-01-12 | $5.57 | $5.79 | 12,185 | — | — |
| 1993-01-11 | $5.69 | $5.91 | 8,269 | — | — |
| 1993-01-08 | $5.83 | $6.06 | 47,436 | — | — |
| 1993-01-07 | $5.86 | $6.09 | 10,880 | — | — |
| 1993-01-06 | $5.74 | $5.97 | 1,306 | — | — |
| 1993-01-05 | $5.74 | $5.97 | 4,787 | — | — |
| 1993-01-04 | $5.86 | $6.09 | 5,222 | — | — |