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
- 1973-02-21 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 | $6.46 | $10.59 | 222,942 | — | — |
| 1993-12-30 | $6.41 | $10.51 | 397,020 | — | — |
| 1993-12-29 | $6.41 | $10.51 | 163,389 | — | — |
| 1993-12-28 | $6.41 | $10.51 | 288,603 | — | — |
| 1993-12-27 | $6.39 | $10.47 | 224,978 | — | — |
| 1993-12-23 | $6.34 | $10.39 | 370,043 | — | — |
| 1993-12-22 | $6.34 | $10.39 | 1,851,742 | — | — |
| 1993-12-21 | $6.39 | $10.47 | 1,894,498 | — | — |
| 1993-12-20 | $6.31 | $10.35 | 565,499 | — | — |
| 1993-12-17 | $6.34 | $10.39 | 789,459 | — | — |
| 1993-12-16 | $6.29 | $10.31 | 288,603 | — | — |
| 1993-12-15 | $6.34 | $10.39 | 414,835 | — | — |
| 1993-12-14 | $6.19 | $10.15 | 379,205 | — | — |
| 1993-12-13 | $6.24 | $10.23 | 438,758 | — | — |
| 1993-12-10 | $6.29 | $10.31 | 349,683 | — | — |
| 1993-12-09 | $6.29 | $10.31 | 485,586 | — | — |
| 1993-12-08 | $6.39 | $10.47 | 315,071 | — | — |
| 1993-12-07 | $6.34 | $10.39 | 651,011 | — | — |
| 1993-12-06 | $6.34 | $10.39 | 421,452 | — | — |
| 1993-12-03 | $6.36 | $10.43 | 447,411 | — | — |
| 1993-12-02 | $6.24 | $10.23 | 151,173 | — | — |
| 1993-12-01 | $6.26 | $10.27 | 403,637 | — | — |
| 1993-11-30 | $6.24 | $10.23 | 370,552 | — | — |
| 1993-11-29 | $6.29 | $10.31 | 435,195 | — | — |
| 1993-11-26 | $6.26 | $10.27 | 60,571 | — | — |
| 1993-11-24 | $6.26 | $10.27 | 419,925 | — | — |
| 1993-11-23 | $6.29 | $10.31 | 333,395 | — | — |
| 1993-11-22 | $6.21 | $10.19 | 844,431 | — | — |
| 1993-11-19 | $6.16 | $10.11 | 618,435 | — | — |
| 1993-11-18 | $6.16 | $10.11 | 1,175,281 | — | — |
| 1993-11-17 | $6.24 | $10.23 | 1,073,481 | — | — |
| 1993-11-16 | $6.21 | $10.19 | 578,224 | — | — |
| 1993-11-15 | $6.14 | $10.06 | 1,083,152 | — | — |
| 1993-11-12 | $6.14 | $10.06 | 1,506,131 | — | — |
| 1993-11-11 | $6.11 | $10.02 | 268,243 | — | — |
| 1993-11-10 | $6.14 | $10.06 | 605,710 | — | — |
| 1993-11-09 | $6.14 | $10.06 | 2,049,743 | — | — |
| 1993-11-08 | $6.09 | $9.98 | 514,090 | — | — |
| 1993-11-05 | $6.09 | $9.98 | 1,205,312 | — | — |
| 1993-11-04 | $6.09 | $9.98 | 1,849,197 | — | — |
| 1993-11-03 | $6.09 | $9.98 | 5,233,029 | — | — |
| 1993-11-02 | $6.46 | $10.59 | 562,954 | — | — |
| 1993-11-01 | $6.63 | $10.87 | 540,558 | — | — |
| 1993-10-29 | $6.68 | $10.95 | 582,296 | — | — |
| 1993-10-28 | $6.61 | $10.83 | 594,003 | — | — |
| 1993-10-27 | $6.48 | $10.63 | 853,593 | — | — |
| 1993-10-26 | $6.36 | $10.43 | 4,520,938 | — | — |
| 1993-10-25 | $6.41 | $10.51 | 4,907,778 | — | — |
| 1993-10-22 | $6.58 | $10.68 | 1,151,867 | — | — |
| 1993-10-21 | $6.68 | $10.84 | 516,126 | — | — |
| 1993-10-20 | $6.68 | $10.84 | 474,388 | — | — |
| 1993-10-19 | $6.58 | $10.68 | 318,125 | — | — |
| 1993-10-18 | $6.61 | $10.72 | 341,539 | — | — |
| 1993-10-15 | $6.66 | $10.80 | 305,400 | — | — |
| 1993-10-14 | $6.68 | $10.84 | 613,854 | — | — |
| 1993-10-13 | $6.53 | $10.60 | 816,945 | — | — |
| 1993-10-12 | $6.51 | $10.56 | 663,227 | — | — |
| 1993-10-11 | $6.51 | $10.56 | 444,866 | — | — |
| 1993-10-08 | $6.53 | $10.60 | 1,015,455 | — | — |
| 1993-10-07 | $6.56 | $10.64 | 1,507,658 | — | — |
| 1993-10-06 | $6.63 | $10.76 | 318,125 | — | — |
| 1993-10-05 | $6.61 | $10.72 | 839,850 | — | — |
| 1993-10-04 | $6.70 | $10.88 | 816,436 | — | — |
| 1993-10-01 | $6.73 | $10.92 | 585,350 | — | — |
| 1993-09-30 | $6.68 | $10.84 | 283,513 | — | — |
| 1993-09-29 | $6.68 | $10.84 | 502,383 | — | — |
| 1993-09-28 | $6.70 | $10.88 | 224,469 | — | — |
| 1993-09-27 | $6.70 | $10.88 | 204,618 | — | — |
| 1993-09-24 | $6.70 | $10.88 | 450,465 | — | — |
| 1993-09-23 | $6.68 | $10.84 | 592,985 | — | — |
| 1993-09-22 | $6.66 | $10.80 | 388,876 | — | — |
| 1993-09-21 | $6.66 | $10.80 | 284,022 | — | — |
| 1993-09-20 | $6.70 | $10.88 | 174,078 | — | — |
| 1993-09-17 | $6.70 | $10.88 | 859,192 | — | — |
| 1993-09-16 | $6.68 | $10.84 | 280,968 | — | — |
| 1993-09-15 | $6.63 | $10.76 | 870,390 | — | — |
| 1993-09-14 | $6.66 | $10.80 | 553,792 | — | — |
| 1993-09-13 | $6.70 | $10.88 | 377,678 | — | — |
| 1993-09-10 | $6.80 | $11.04 | 553,283 | — | — |
| 1993-09-09 | $6.78 | $11.00 | 457,082 | — | — |
| 1993-09-08 | $6.80 | $11.04 | 844,940 | — | — |
| 1993-09-07 | $6.80 | $11.04 | 693,258 | — | — |
| 1993-09-03 | $6.83 | $11.08 | 706,492 | — | — |
| 1993-09-02 | $6.73 | $10.92 | 174,587 | — | — |
| 1993-09-01 | $6.73 | $10.92 | 383,277 | — | — |
| 1993-08-31 | $6.70 | $10.88 | 579,751 | — | — |
| 1993-08-30 | $6.73 | $10.92 | 1,077,044 | — | — |
| 1993-08-27 | $6.63 | $10.76 | 473,370 | — | — |
| 1993-08-26 | $6.53 | $10.60 | 505,437 | — | — |
| 1993-08-25 | $6.48 | $10.52 | 464,717 | — | — |
| 1993-08-24 | $6.53 | $10.60 | 428,069 | — | — |
| 1993-08-23 | $6.53 | $10.60 | 432,650 | — | — |
| 1993-08-20 | $6.53 | $10.60 | 574,152 | — | — |
| 1993-08-19 | $6.48 | $10.52 | 893,804 | — | — |
| 1993-08-18 | $6.46 | $10.48 | 365,971 | — | — |
| 1993-08-17 | $6.43 | $10.44 | 976,262 | — | — |
| 1993-08-16 | $6.36 | $10.32 | 174,078 | — | — |
| 1993-08-13 | $6.34 | $10.28 | 286,567 | — | — |
| 1993-08-12 | $6.39 | $10.36 | 335,940 | — | — |
| 1993-08-11 | $6.41 | $10.40 | 582,296 | — | — |
| 1993-08-10 | $6.39 | $10.36 | 548,702 | — | — |
| 1993-08-09 | $6.34 | $10.28 | 446,902 | — | — |
| 1993-08-06 | $6.26 | $10.17 | 517,144 | — | — |
| 1993-08-05 | $6.29 | $10.20 | 345,102 | — | — |
| 1993-08-04 | $6.24 | $10.13 | 440,285 | — | — |
| 1993-08-03 | $6.29 | $10.20 | 968,627 | — | — |
| 1993-08-02 | $6.26 | $10.17 | 422,470 | — | — |
| 1993-07-30 | $6.31 | $10.24 | 422,979 | — | — |
| 1993-07-29 | $6.31 | $10.24 | 272,824 | — | — |
| 1993-07-28 | $6.26 | $10.17 | 238,721 | — | — |
| 1993-07-27 | $6.21 | $10.09 | 5,292,582 | — | — |
| 1993-07-26 | $6.21 | $10.09 | 4,001,758 | — | — |
| 1993-07-23 | $6.31 | $10.14 | 425,015 | — | — |
| 1993-07-22 | $6.34 | $10.18 | 624,543 | — | — |
| 1993-07-21 | $6.31 | $10.14 | 634,214 | — | — |
| 1993-07-20 | $6.31 | $10.14 | 600,111 | — | — |
| 1993-07-19 | $6.39 | $10.26 | 177,132 | — | — |
| 1993-07-16 | $6.39 | $10.26 | 374,624 | — | — |
| 1993-07-15 | $6.39 | $10.26 | 626,070 | — | — |
| 1993-07-14 | $6.31 | $10.14 | 3,008,699 | — | — |
| 1993-07-13 | $6.41 | $10.30 | 1,179,353 | — | — |
| 1993-07-12 | $6.51 | $10.46 | 601,638 | — | — |
| 1993-07-09 | $6.48 | $10.42 | 596,039 | — | — |
| 1993-07-08 | $6.41 | $10.30 | 1,368,192 | — | — |
| 1993-07-07 | $6.39 | $10.26 | 863,264 | — | — |
| 1993-07-06 | $6.43 | $10.34 | 377,678 | — | — |
| 1993-07-02 | $6.43 | $10.34 | 390,912 | — | — |
| 1993-07-01 | $6.41 | $10.30 | 430,614 | — | — |
| 1993-06-30 | $6.41 | $10.30 | 728,379 | — | — |
| 1993-06-29 | $6.46 | $10.38 | 340,521 | — | — |
| 1993-06-28 | $6.43 | $10.34 | 442,321 | — | — |
| 1993-06-25 | $6.36 | $10.22 | 274,860 | — | — |
| 1993-06-24 | $6.31 | $10.14 | 876,498 | — | — |
| 1993-06-23 | $6.24 | $10.02 | 292,166 | — | — |
| 1993-06-22 | $6.21 | $9.98 | 924,853 | — | — |
| 1993-06-21 | $6.16 | $9.90 | 269,770 | — | — |
| 1993-06-18 | $6.09 | $9.78 | 344,593 | — | — |
| 1993-06-17 | $6.07 | $9.74 | 275,878 | — | — |
| 1993-06-16 | $6.04 | $9.71 | 3,500,393 | — | — |
| 1993-06-15 | $6.07 | $9.74 | 318,125 | — | — |
| 1993-06-14 | $6.04 | $9.71 | 1,337,143 | — | — |
| 1993-06-11 | $6.07 | $9.74 | 1,050,067 | — | — |
| 1993-06-10 | $6.07 | $9.74 | 1,602,332 | — | — |
| 1993-06-09 | $6.11 | $9.82 | 561,427 | — | — |
| 1993-06-08 | $6.11 | $9.82 | 541,067 | — | — |
| 1993-06-07 | $6.04 | $9.71 | 279,441 | — | — |
| 1993-06-04 | $6.09 | $9.78 | 241,266 | — | — |
| 1993-06-03 | $6.14 | $9.86 | 3,068,252 | — | — |
| 1993-06-02 | $6.07 | $9.74 | 745,176 | — | — |
| 1993-06-01 | $6.09 | $9.78 | 1,684,281 | — | — |
| 1993-05-28 | $6.09 | $9.78 | 281,477 | — | — |
| 1993-05-27 | $6.09 | $9.78 | 643,885 | — | — |
| 1993-05-26 | $6.04 | $9.71 | 775,716 | — | — |
| 1993-05-25 | $5.99 | $9.63 | 838,323 | — | — |
| 1993-05-24 | $5.82 | $9.35 | 663,736 | — | — |
| 1993-05-21 | $5.82 | $9.35 | 899,912 | — | — |
| 1993-05-20 | $5.80 | $9.31 | 1,679,700 | — | — |
| 1993-05-19 | $5.84 | $9.39 | 1,950,488 | — | — |
| 1993-05-18 | $5.84 | $9.39 | 499,838 | — | — |
| 1993-05-17 | $5.89 | $9.47 | 636,759 | — | — |
| 1993-05-14 | $5.97 | $9.59 | 599,602 | — | — |
| 1993-05-13 | $5.92 | $9.51 | 866,318 | — | — |
| 1993-05-12 | $6.14 | $9.86 | 384,804 | — | — |
| 1993-05-11 | $6.16 | $9.90 | 230,068 | — | — |
| 1993-05-10 | $6.14 | $9.86 | 234,140 | — | — |
| 1993-05-07 | $6.11 | $9.82 | 233,122 | — | — |
| 1993-05-06 | $6.09 | $9.78 | 259,081 | — | — |
| 1993-05-05 | $6.14 | $9.86 | 382,259 | — | — |
| 1993-05-04 | $6.11 | $9.82 | 397,020 | — | — |
| 1993-05-03 | $6.04 | $9.71 | 252,464 | — | — |
| 1993-04-30 | $6.02 | $9.67 | 347,138 | — | — |
| 1993-04-29 | $6.07 | $9.74 | 776,734 | — | — |
| 1993-04-28 | $5.99 | $9.63 | 255,518 | — | — |
| 1993-04-27 | $5.99 | $9.63 | 4,434,408 | — | — |
| 1993-04-26 | $6.02 | $9.67 | 3,935,588 | — | — |
| 1993-04-23 | $6.09 | $9.68 | 710,564 | — | — |
| 1993-04-22 | $6.11 | $9.72 | 584,332 | — | — |
| 1993-04-21 | $6.19 | $9.84 | 177,641 | — | — |
| 1993-04-20 | $6.19 | $9.84 | 373,097 | — | — |
| 1993-04-19 | $6.26 | $9.95 | 1,085,697 | — | — |
| 1993-04-16 | $6.29 | $9.99 | 980,334 | — | — |
| 1993-04-15 | $6.19 | $9.84 | 694,785 | — | — |
| 1993-04-14 | $6.14 | $9.76 | 779,788 | — | — |
| 1993-04-13 | $6.07 | $9.64 | 1,851,233 | — | — |
| 1993-04-12 | $5.94 | $9.45 | 431,632 | — | — |
| 1993-04-08 | $5.89 | $9.37 | 925,871 | — | — |
| 1993-04-07 | $5.94 | $9.45 | 508,491 | — | — |
| 1993-04-06 | $5.94 | $9.45 | 251,446 | — | — |
| 1993-04-05 | $5.94 | $9.45 | 447,411 | — | — |
| 1993-04-02 | $5.94 | $9.45 | 271,806 | — | — |
| 1993-04-01 | $5.97 | $9.49 | 410,254 | — | — |
| 1993-03-31 | $5.94 | $9.45 | 599,602 | — | — |
| 1993-03-30 | $5.87 | $9.33 | 389,385 | — | — |
| 1993-03-29 | $5.82 | $9.25 | 727,870 | — | — |
| 1993-03-26 | $5.84 | $9.29 | 318,125 | — | — |
| 1993-03-25 | $5.82 | $9.25 | 239,230 | — | — |
| 1993-03-24 | $5.80 | $9.21 | 290,130 | — | — |
| 1993-03-23 | $5.80 | $9.21 | 1,005,784 | — | — |
| 1993-03-22 | $5.82 | $9.25 | 403,637 | — | — |
| 1993-03-19 | $5.82 | $9.25 | 267,734 | — | — |
| 1993-03-18 | $5.80 | $9.21 | 703,438 | — | — |
| 1993-03-17 | $5.75 | $9.13 | 473,370 | — | — |
| 1993-03-16 | $5.77 | $9.17 | 297,765 | — | — |
| 1993-03-15 | $5.72 | $9.09 | 402,110 | — | — |
| 1993-03-12 | $5.80 | $9.21 | 856,138 | — | — |
| 1993-03-11 | $5.84 | $9.29 | 156,772 | — | — |
| 1993-03-10 | $5.84 | $9.29 | 482,023 | — | — |
| 1993-03-09 | $5.84 | $9.29 | 325,760 | — | — |
| 1993-03-08 | $5.80 | $9.21 | 523,761 | — | — |
| 1993-03-05 | $5.82 | $9.25 | 749,248 | — | — |
| 1993-03-04 | $5.84 | $9.29 | 302,346 | — | — |
| 1993-03-03 | $5.75 | $9.13 | 980,843 | — | — |
| 1993-03-02 | $5.75 | $9.13 | 403,637 | — | — |
| 1993-03-01 | $5.75 | $9.13 | 517,653 | — | — |
| 1993-02-26 | $5.77 | $9.17 | 824,071 | — | — |
| 1993-02-25 | $5.70 | $9.06 | 477,442 | — | — |
| 1993-02-24 | $5.65 | $8.98 | 780,297 | — | — |
| 1993-02-23 | $5.62 | $8.94 | 1,029,198 | — | — |
| 1993-02-22 | $5.62 | $8.94 | 835,778 | — | — |
| 1993-02-19 | $5.50 | $8.74 | 3,670,399 | — | — |
| 1993-02-18 | $5.50 | $8.74 | 700,893 | — | — |
| 1993-02-17 | $5.50 | $8.74 | 358,845 | — | — |
| 1993-02-16 | $5.50 | $8.74 | 692,240 | — | — |
| 1993-02-12 | $5.57 | $8.86 | 322,706 | — | — |
| 1993-02-11 | $5.55 | $8.82 | 610,291 | — | — |
| 1993-02-10 | $5.57 | $8.86 | 375,133 | — | — |
| 1993-02-09 | $5.60 | $8.90 | 420,943 | — | — |
| 1993-02-08 | $5.57 | $8.86 | 423,997 | — | — |
| 1993-02-05 | $5.57 | $8.86 | 1,057,702 | — | — |
| 1993-02-04 | $5.60 | $8.90 | 929,943 | — | — |
| 1993-02-03 | $5.55 | $8.82 | 467,262 | — | — |
| 1993-02-02 | $5.50 | $8.74 | 277,914 | — | — |
| 1993-02-01 | $5.48 | $8.70 | 875,989 | — | — |
| 1993-01-29 | $5.43 | $8.63 | 1,803,896 | — | — |
| 1993-01-28 | $5.33 | $8.47 | 406,691 | — | — |
| 1993-01-27 | $5.33 | $8.47 | 571,607 | — | — |
| 1993-01-26 | $5.33 | $8.47 | 1,609,458 | — | — |
| 1993-01-25 | $5.30 | $8.43 | 1,613,530 | — | — |
| 1993-01-22 | $5.38 | $8.45 | 2,214,659 | — | — |
| 1993-01-21 | $5.35 | $8.41 | 626,579 | — | — |
| 1993-01-20 | $5.28 | $8.29 | 346,120 | — | — |
| 1993-01-19 | $5.28 | $8.29 | 354,264 | — | — |
| 1993-01-18 | $5.28 | $8.29 | 338,994 | — | — |
| 1993-01-15 | $5.28 | $8.29 | 514,090 | — | — |
| 1993-01-14 | $5.21 | $8.18 | 828,652 | — | — |
| 1993-01-13 | $5.23 | $8.21 | 570,080 | — | — |
| 1993-01-12 | $5.18 | $8.14 | 519,180 | — | — |
| 1993-01-11 | $5.18 | $8.14 | 485,586 | — | — |
| 1993-01-08 | $5.16 | $8.10 | 2,124,057 | — | — |
| 1993-01-07 | $5.21 | $8.18 | 1,521,910 | — | — |
| 1993-01-06 | $5.23 | $8.21 | 573,134 | — | — |
| 1993-01-05 | $5.21 | $8.18 | 1,203,276 | — | — |
| 1993-01-04 | $5.21 | $8.18 | 1,240,433 | — | — |