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 | $5.75 | $9.49 | 35,550 | — | — |
| 1993-12-30 | $5.69 | $9.39 | 24,300 | — | — |
| 1993-12-29 | $5.72 | $9.44 | 57,600 | — | — |
| 1993-12-28 | $5.61 | $9.26 | 62,550 | — | — |
| 1993-12-27 | $5.64 | $9.30 | 9,900 | — | — |
| 1993-12-23 | $5.69 | $9.39 | 32,400 | — | — |
| 1993-12-22 | $5.69 | $9.39 | 35,100 | — | — |
| 1993-12-21 | $5.69 | $9.39 | 23,850 | — | — |
| 1993-12-20 | $5.72 | $9.44 | 68,400 | — | — |
| 1993-12-17 | $5.83 | $9.62 | 32,850 | — | — |
| 1993-12-16 | $5.72 | $9.44 | 27,000 | — | — |
| 1993-12-15 | $5.67 | $9.35 | 23,850 | — | — |
| 1993-12-14 | $5.64 | $9.30 | 68,400 | — | — |
| 1993-12-13 | $5.67 | $9.35 | 42,750 | — | — |
| 1993-12-10 | $5.64 | $9.30 | 24,750 | — | — |
| 1993-12-09 | $5.64 | $9.30 | 45,000 | — | — |
| 1993-12-08 | $5.75 | $9.35 | 400,050 | — | — |
| 1993-12-07 | $5.78 | $9.39 | 97,200 | — | — |
| 1993-12-06 | $5.64 | $9.17 | 50,400 | — | — |
| 1993-12-03 | $5.64 | $9.17 | 95,850 | — | — |
| 1993-12-02 | $5.72 | $9.30 | 15,300 | — | — |
| 1993-12-01 | $5.78 | $9.39 | 108,900 | — | — |
| 1993-11-30 | $5.75 | $9.35 | 42,300 | — | — |
| 1993-11-29 | $5.72 | $9.30 | 18,900 | — | — |
| 1993-11-26 | $5.64 | $9.17 | 15,300 | — | — |
| 1993-11-24 | $5.67 | $9.21 | 41,400 | — | — |
| 1993-11-23 | $5.72 | $9.30 | 66,600 | — | — |
| 1993-11-22 | $5.81 | $9.44 | 51,750 | — | — |
| 1993-11-19 | $5.83 | $9.48 | 109,800 | — | — |
| 1993-11-18 | $5.72 | $9.30 | 53,100 | — | — |
| 1993-11-17 | $5.72 | $9.30 | 36,450 | — | — |
| 1993-11-16 | $5.64 | $9.17 | 93,150 | — | — |
| 1993-11-15 | $5.56 | $9.03 | 45,450 | — | — |
| 1993-11-12 | $5.53 | $8.98 | 157,500 | — | — |
| 1993-11-11 | $5.64 | $9.17 | 62,100 | — | — |
| 1993-11-10 | $5.72 | $9.30 | 117,000 | — | — |
| 1993-11-09 | $5.78 | $9.39 | 84,150 | — | — |
| 1993-11-08 | $5.69 | $9.26 | 121,950 | — | — |
| 1993-11-05 | $5.47 | $8.89 | 177,750 | — | — |
| 1993-11-04 | $5.64 | $9.17 | 94,500 | — | — |
| 1993-11-03 | $5.75 | $9.35 | 122,400 | — | — |
| 1993-11-02 | $5.97 | $9.71 | 46,800 | — | — |
| 1993-11-01 | $6.00 | $9.75 | 51,300 | — | — |
| 1993-10-29 | $6.11 | $9.93 | 115,650 | — | — |
| 1993-10-28 | $6.08 | $9.89 | 37,350 | — | — |
| 1993-10-27 | $6.19 | $10.07 | 28,800 | — | — |
| 1993-10-26 | $6.22 | $10.11 | 44,550 | — | — |
| 1993-10-25 | $6.28 | $10.20 | 249,300 | — | — |
| 1993-10-22 | $6.33 | $10.29 | 30,600 | — | — |
| 1993-10-21 | $6.36 | $10.34 | 49,050 | — | — |
| 1993-10-20 | $6.36 | $10.34 | 57,150 | — | — |
| 1993-10-19 | $6.36 | $10.34 | 77,850 | — | — |
| 1993-10-18 | $6.36 | $10.34 | 113,850 | — | — |
| 1993-10-15 | $6.31 | $10.25 | 337,050 | — | — |
| 1993-10-14 | $6.17 | $10.02 | 124,200 | — | — |
| 1993-10-13 | $6.39 | $10.38 | 85,950 | — | — |
| 1993-10-12 | $6.39 | $10.38 | 93,150 | — | — |
| 1993-10-11 | $6.42 | $10.43 | 25,200 | — | — |
| 1993-10-08 | $6.42 | $10.43 | 52,200 | — | — |
| 1993-10-07 | $6.44 | $10.47 | 26,100 | — | — |
| 1993-10-06 | $6.44 | $10.47 | 44,100 | — | — |
| 1993-10-05 | $6.47 | $10.52 | 31,500 | — | — |
| 1993-10-04 | $6.47 | $10.52 | 185,400 | — | — |
| 1993-10-01 | $6.44 | $10.47 | 72,000 | — | — |
| 1993-09-30 | $6.47 | $10.52 | 55,800 | — | — |
| 1993-09-29 | $6.42 | $10.43 | 84,600 | — | — |
| 1993-09-28 | $6.39 | $10.38 | 66,600 | — | — |
| 1993-09-27 | $6.39 | $10.38 | 29,700 | — | — |
| 1993-09-24 | $6.39 | $10.38 | 27,000 | — | — |
| 1993-09-23 | $6.39 | $10.38 | 43,200 | — | — |
| 1993-09-22 | $6.42 | $10.43 | 35,550 | — | — |
| 1993-09-21 | $6.36 | $10.34 | 20,250 | — | — |
| 1993-09-20 | $6.44 | $10.47 | 42,750 | — | — |
| 1993-09-17 | $6.39 | $10.38 | 22,950 | — | — |
| 1993-09-16 | $6.44 | $10.47 | 40,500 | — | — |
| 1993-09-15 | $6.42 | $10.43 | 52,200 | — | — |
| 1993-09-14 | $6.44 | $10.47 | 32,400 | — | — |
| 1993-09-13 | $6.42 | $10.43 | 72,900 | — | — |
| 1993-09-10 | $6.42 | $10.43 | 59,400 | — | — |
| 1993-09-09 | $6.44 | $10.47 | 60,750 | — | — |
| 1993-09-08 | $6.56 | $10.52 | 385,200 | — | — |
| 1993-09-07 | $6.53 | $10.47 | 54,000 | — | — |
| 1993-09-03 | $6.53 | $10.47 | 81,900 | — | — |
| 1993-09-02 | $6.42 | $10.30 | 86,400 | — | — |
| 1993-09-01 | $6.28 | $10.07 | 81,450 | — | — |
| 1993-08-31 | $6.28 | $10.07 | 94,500 | — | — |
| 1993-08-30 | $6.22 | $9.98 | 22,050 | — | — |
| 1993-08-27 | $6.25 | $10.03 | 35,550 | — | — |
| 1993-08-26 | $6.28 | $10.07 | 21,600 | — | — |
| 1993-08-25 | $6.25 | $10.03 | 69,750 | — | — |
| 1993-08-24 | $6.19 | $9.94 | 54,000 | — | — |
| 1993-08-23 | $6.14 | $9.85 | 47,700 | — | — |
| 1993-08-20 | $6.14 | $9.85 | 287,100 | — | — |
| 1993-08-19 | $6.14 | $9.85 | 250,650 | — | — |
| 1993-08-18 | $6.19 | $9.94 | 27,000 | — | — |
| 1993-08-17 | $6.17 | $9.89 | 41,400 | — | — |
| 1993-08-16 | $6.17 | $9.89 | 47,700 | — | — |
| 1993-08-13 | $6.14 | $9.85 | 65,700 | — | — |
| 1993-08-12 | $6.17 | $9.89 | 32,400 | — | — |
| 1993-08-11 | $6.19 | $9.94 | 51,750 | — | — |
| 1993-08-10 | $6.28 | $10.07 | 74,700 | — | — |
| 1993-08-09 | $6.28 | $10.07 | 43,650 | — | — |
| 1993-08-06 | $6.25 | $10.03 | 31,950 | — | — |
| 1993-08-05 | $6.25 | $10.03 | 41,850 | — | — |
| 1993-08-04 | $6.25 | $10.03 | 108,000 | — | — |
| 1993-08-03 | $6.22 | $9.98 | 67,500 | — | — |
| 1993-08-02 | $6.17 | $9.89 | 56,700 | — | — |
| 1993-07-30 | $6.17 | $9.89 | 127,800 | — | — |
| 1993-07-29 | $6.14 | $9.85 | 110,250 | — | — |
| 1993-07-28 | $6.08 | $9.76 | 27,000 | — | — |
| 1993-07-27 | $6.11 | $9.80 | 79,650 | — | — |
| 1993-07-26 | $6.03 | $9.67 | 23,850 | — | — |
| 1993-07-23 | $6.00 | $9.63 | 176,850 | — | — |
| 1993-07-22 | $5.94 | $9.54 | 61,650 | — | — |
| 1993-07-21 | $6.00 | $9.63 | 104,850 | — | — |
| 1993-07-20 | $6.11 | $9.80 | 55,350 | — | — |
| 1993-07-19 | $6.14 | $9.85 | 33,750 | — | — |
| 1993-07-16 | $6.14 | $9.85 | 81,000 | — | — |
| 1993-07-15 | $6.11 | $9.80 | 47,700 | — | — |
| 1993-07-14 | $6.14 | $9.85 | 19,800 | — | — |
| 1993-07-13 | $6.11 | $9.80 | 36,000 | — | — |
| 1993-07-12 | $6.14 | $9.85 | 37,800 | — | — |
| 1993-07-09 | $6.17 | $9.89 | 29,250 | — | — |
| 1993-07-08 | $6.14 | $9.85 | 37,350 | — | — |
| 1993-07-07 | $6.17 | $9.89 | 154,800 | — | — |
| 1993-07-06 | $6.14 | $9.85 | 63,450 | — | — |
| 1993-07-02 | $6.17 | $9.89 | 47,250 | — | — |
| 1993-07-01 | $6.19 | $9.94 | 53,100 | — | — |
| 1993-06-30 | $6.17 | $9.89 | 97,650 | — | — |
| 1993-06-29 | $6.22 | $9.98 | 42,300 | — | — |
| 1993-06-28 | $6.19 | $9.94 | 62,550 | — | — |
| 1993-06-25 | $6.17 | $9.89 | 27,450 | — | — |
| 1993-06-24 | $6.19 | $9.94 | 60,300 | — | — |
| 1993-06-23 | $6.19 | $9.94 | 55,800 | — | — |
| 1993-06-22 | $6.14 | $9.85 | 71,550 | — | — |
| 1993-06-21 | $6.11 | $9.80 | 58,950 | — | — |
| 1993-06-18 | $6.11 | $9.80 | 71,550 | — | — |
| 1993-06-17 | $6.14 | $9.85 | 106,650 | — | — |
| 1993-06-16 | $6.06 | $9.72 | 115,650 | — | — |
| 1993-06-15 | $6.08 | $9.76 | 75,600 | — | — |
| 1993-06-14 | $6.00 | $9.63 | 130,050 | — | — |
| 1993-06-11 | $6.00 | $9.63 | 174,600 | — | — |
| 1993-06-10 | $5.89 | $9.45 | 63,450 | — | — |
| 1993-06-09 | $5.89 | $9.45 | 117,000 | — | — |
| 1993-06-08 | $5.97 | $9.45 | 454,950 | — | — |
| 1993-06-07 | $5.94 | $9.40 | 80,550 | — | — |
| 1993-06-04 | $5.94 | $9.40 | 39,600 | — | — |
| 1993-06-03 | $5.94 | $9.40 | 92,700 | — | — |
| 1993-06-02 | $5.94 | $9.40 | 89,550 | — | — |
| 1993-06-01 | $5.89 | $9.31 | 95,850 | — | — |
| 1993-05-28 | $5.75 | $9.10 | 76,500 | — | — |
| 1993-05-27 | $5.86 | $9.27 | 119,250 | — | — |
| 1993-05-26 | $5.92 | $9.36 | 70,650 | — | — |
| 1993-05-25 | $6.00 | $9.49 | 63,000 | — | — |
| 1993-05-24 | $5.97 | $9.45 | 66,600 | — | — |
| 1993-05-21 | $6.06 | $9.58 | 129,600 | — | — |
| 1993-05-20 | $5.97 | $9.45 | 96,300 | — | — |
| 1993-05-19 | $6.00 | $9.49 | 140,400 | — | — |
| 1993-05-18 | $5.97 | $9.45 | 143,100 | — | — |
| 1993-05-17 | $6.00 | $9.49 | 59,400 | — | — |
| 1993-05-14 | $5.94 | $9.40 | 81,450 | — | — |
| 1993-05-13 | $5.94 | $9.40 | 196,200 | — | — |
| 1993-05-12 | $5.89 | $9.31 | 38,250 | — | — |
| 1993-05-11 | $5.94 | $9.40 | 81,450 | — | — |
| 1993-05-10 | $5.83 | $9.23 | 59,400 | — | — |
| 1993-05-07 | $5.83 | $9.23 | 95,400 | — | — |
| 1993-05-06 | $5.83 | $9.23 | 94,950 | — | — |
| 1993-05-05 | $5.94 | $9.40 | 35,100 | — | — |
| 1993-05-04 | $5.89 | $9.31 | 57,150 | — | — |
| 1993-05-03 | $5.92 | $9.36 | 263,700 | — | — |
| 1993-04-30 | $5.75 | $9.10 | 100,800 | — | — |
| 1993-04-29 | $5.72 | $9.05 | 221,850 | — | — |
| 1993-04-28 | $5.67 | $8.96 | 413,100 | — | — |
| 1993-04-27 | $5.89 | $9.31 | 38,250 | — | — |
| 1993-04-26 | $5.92 | $9.36 | 49,500 | — | — |
| 1993-04-23 | $5.92 | $9.36 | 63,000 | — | — |
| 1993-04-22 | $5.92 | $9.36 | 139,500 | — | — |
| 1993-04-21 | $5.97 | $9.45 | 154,350 | — | — |
| 1993-04-20 | $6.08 | $9.62 | 87,300 | — | — |
| 1993-04-19 | $6.11 | $9.67 | 52,200 | — | — |
| 1993-04-16 | $6.11 | $9.67 | 87,750 | — | — |
| 1993-04-15 | $6.08 | $9.62 | 77,400 | — | — |
| 1993-04-14 | $6.11 | $9.67 | 106,650 | — | — |
| 1993-04-13 | $6.11 | $9.67 | 92,250 | — | — |
| 1993-04-12 | $6.08 | $9.62 | 99,900 | — | — |
| 1993-04-08 | $6.03 | $9.53 | 89,550 | — | — |
| 1993-04-07 | $6.06 | $9.58 | 141,300 | — | — |
| 1993-04-06 | $5.86 | $9.27 | 139,050 | — | — |
| 1993-04-05 | $5.89 | $9.31 | 52,200 | — | — |
| 1993-04-02 | $5.78 | $9.14 | 130,050 | — | — |
| 1993-04-01 | $5.78 | $9.14 | 83,700 | — | — |
| 1993-03-31 | $5.83 | $9.23 | 166,500 | — | — |
| 1993-03-30 | $5.97 | $9.45 | 69,300 | — | — |
| 1993-03-29 | $5.97 | $9.45 | 69,300 | — | — |
| 1993-03-26 | $6.00 | $9.49 | 95,400 | — | — |
| 1993-03-25 | $6.06 | $9.58 | 57,600 | — | — |
| 1993-03-24 | $6.03 | $9.53 | 51,300 | — | — |
| 1993-03-23 | $6.00 | $9.49 | 50,400 | — | — |
| 1993-03-22 | $6.08 | $9.62 | 54,000 | — | — |
| 1993-03-19 | $6.11 | $9.67 | 87,300 | — | — |
| 1993-03-18 | $6.17 | $9.75 | 84,150 | — | — |
| 1993-03-17 | $6.08 | $9.62 | 85,050 | — | — |
| 1993-03-16 | $6.00 | $9.49 | 79,650 | — | — |
| 1993-03-15 | $5.94 | $9.40 | 94,950 | — | — |
| 1993-03-12 | $5.89 | $9.31 | 94,050 | — | — |
| 1993-03-11 | $6.11 | $9.67 | 139,050 | — | — |
| 1993-03-10 | $6.03 | $9.53 | 184,050 | — | — |
| 1993-03-09 | $6.03 | $9.53 | 160,650 | — | — |
| 1993-03-08 | $6.22 | $9.71 | 445,500 | — | — |
| 1993-03-05 | $6.11 | $9.54 | 49,950 | — | — |
| 1993-03-04 | $6.08 | $9.49 | 79,200 | — | — |
| 1993-03-03 | $6.08 | $9.49 | 138,150 | — | — |
| 1993-03-02 | $6.11 | $9.54 | 131,400 | — | — |
| 1993-03-01 | $6.00 | $9.36 | 55,800 | — | — |
| 1993-02-26 | $5.92 | $9.23 | 38,250 | — | — |
| 1993-02-25 | $5.92 | $9.23 | 67,950 | — | — |
| 1993-02-24 | $5.97 | $9.32 | 63,000 | — | — |
| 1993-02-23 | $5.92 | $9.23 | 67,500 | — | — |
| 1993-02-22 | $5.86 | $9.15 | 90,000 | — | — |
| 1993-02-19 | $5.83 | $9.10 | 69,750 | — | — |
| 1993-02-18 | $5.67 | $8.84 | 58,500 | — | — |
| 1993-02-17 | $5.67 | $8.84 | 62,100 | — | — |
| 1993-02-16 | $5.69 | $8.89 | 54,450 | — | — |
| 1993-02-12 | $5.72 | $8.93 | 46,800 | — | — |
| 1993-02-11 | $5.69 | $8.89 | 64,350 | — | — |
| 1993-02-10 | $5.69 | $8.89 | 120,600 | — | — |
| 1993-02-09 | $5.72 | $8.93 | 126,000 | — | — |
| 1993-02-08 | $5.75 | $8.97 | 57,600 | — | — |
| 1993-02-05 | $5.67 | $8.84 | 45,000 | — | — |
| 1993-02-04 | $5.69 | $8.89 | 170,550 | — | — |
| 1993-02-03 | $5.64 | $8.80 | 43,200 | — | — |
| 1993-02-02 | $5.72 | $8.93 | 136,350 | — | — |
| 1993-02-01 | $5.64 | $8.80 | 62,100 | — | — |
| 1993-01-29 | $5.61 | $8.76 | 74,700 | — | — |
| 1993-01-28 | $5.58 | $8.71 | 122,400 | — | — |
| 1993-01-27 | $5.56 | $8.67 | 125,550 | — | — |
| 1993-01-26 | $5.47 | $8.54 | 89,550 | — | — |
| 1993-01-25 | $5.47 | $8.54 | 40,500 | — | — |
| 1993-01-22 | $5.39 | $8.41 | 117,900 | — | — |
| 1993-01-21 | $5.39 | $8.41 | 51,300 | — | — |
| 1993-01-20 | $5.36 | $8.36 | 147,600 | — | — |
| 1993-01-19 | $5.39 | $8.41 | 66,600 | — | — |
| 1993-01-18 | $5.36 | $8.36 | 54,450 | — | — |
| 1993-01-15 | $5.39 | $8.41 | 35,100 | — | — |
| 1993-01-14 | $5.42 | $8.45 | 78,300 | — | — |
| 1993-01-13 | $5.42 | $8.45 | 53,550 | — | — |
| 1993-01-12 | $5.33 | $8.32 | 82,800 | — | — |
| 1993-01-11 | $5.36 | $8.36 | 30,150 | — | — |
| 1993-01-08 | $5.42 | $8.45 | 706,050 | — | — |
| 1993-01-07 | $5.47 | $8.54 | 95,400 | — | — |
| 1993-01-06 | $5.50 | $8.58 | 87,750 | — | — |
| 1993-01-05 | $5.44 | $8.49 | 79,650 | — | — |
| 1993-01-04 | $5.42 | $8.45 | 77,850 | — | — |