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 | $4.50 | $5.98 | 179,000 | — | — |
| 1993-12-30 | $4.63 | $6.15 | 592,900 | — | — |
| 1993-12-29 | $4.88 | $6.48 | 323,600 | — | — |
| 1993-12-28 | $5.25 | $6.98 | 29,900 | — | — |
| 1993-12-27 | $5.38 | $7.15 | 15,100 | — | — |
| 1993-12-23 | $5.63 | $7.48 | 11,400 | — | — |
| 1993-12-22 | $5.75 | $7.64 | 20,000 | — | — |
| 1993-12-21 | $5.88 | $7.81 | 30,000 | — | — |
| 1993-12-20 | $5.88 | $7.81 | 24,800 | — | — |
| 1993-12-17 | $5.88 | $7.81 | 47,400 | — | — |
| 1993-12-16 | $5.63 | $7.48 | 15,200 | — | — |
| 1993-12-15 | $5.63 | $7.48 | 27,500 | — | — |
| 1993-12-14 | $6.00 | $7.98 | 68,800 | — | — |
| 1993-12-13 | $5.25 | $6.98 | 8,600 | — | — |
| 1993-12-10 | $5.13 | $6.81 | 9,700 | — | — |
| 1993-12-09 | $5.13 | $6.81 | 17,100 | — | — |
| 1993-12-08 | $5.13 | $6.81 | 5,300 | — | — |
| 1993-12-07 | $5.13 | $6.81 | 11,500 | — | — |
| 1993-12-06 | $5.13 | $6.81 | 39,500 | — | — |
| 1993-12-03 | $5.00 | $6.65 | 12,400 | — | — |
| 1993-12-02 | $5.13 | $6.81 | 11,500 | — | — |
| 1993-12-01 | $4.88 | $6.48 | 108,800 | — | — |
| 1993-11-30 | $5.38 | $7.15 | 28,900 | — | — |
| 1993-11-29 | $4.88 | $6.48 | 31,000 | — | — |
| 1993-11-26 | $4.88 | $6.48 | 12,700 | — | — |
| 1993-11-24 | $4.75 | $6.31 | 13,000 | — | — |
| 1993-11-23 | $4.75 | $6.31 | 7,100 | — | — |
| 1993-11-22 | $4.88 | $6.48 | 17,400 | — | — |
| 1993-11-19 | $4.88 | $6.48 | 39,300 | — | — |
| 1993-11-18 | $4.63 | $6.15 | 50,800 | — | — |
| 1993-11-17 | $5.13 | $6.81 | 24,900 | — | — |
| 1993-11-16 | $5.25 | $6.98 | 12,400 | — | — |
| 1993-11-15 | $5.00 | $6.65 | 13,100 | — | — |
| 1993-11-12 | $5.00 | $6.65 | 30,300 | — | — |
| 1993-11-11 | $5.00 | $6.65 | 4,900 | — | — |
| 1993-11-10 | $5.13 | $6.81 | 15,000 | — | — |
| 1993-11-09 | $5.00 | $6.65 | 46,800 | — | — |
| 1993-11-08 | $5.00 | $6.65 | 20,900 | — | — |
| 1993-11-05 | $4.88 | $6.48 | 20,000 | — | — |
| 1993-11-04 | $4.88 | $6.48 | 28,200 | — | — |
| 1993-11-03 | $4.88 | $6.48 | 65,000 | — | — |
| 1993-11-02 | $5.00 | $6.65 | 42,600 | — | — |
| 1993-11-01 | $4.88 | $6.48 | 36,000 | — | — |
| 1993-10-29 | $4.75 | $6.31 | 14,000 | — | — |
| 1993-10-28 | $5.00 | $6.65 | 28,400 | — | — |
| 1993-10-27 | $5.00 | $6.65 | 13,000 | — | — |
| 1993-10-26 | $5.00 | $6.65 | 13,100 | — | — |
| 1993-10-25 | $4.88 | $6.48 | 71,900 | — | — |
| 1993-10-22 | $5.00 | $6.65 | 11,000 | — | — |
| 1993-10-21 | $5.13 | $6.81 | 76,900 | — | — |
| 1993-10-20 | $5.13 | $6.81 | 12,600 | — | — |
| 1993-10-19 | $5.38 | $7.15 | 12,900 | — | — |
| 1993-10-18 | $5.38 | $7.15 | 29,800 | — | — |
| 1993-10-15 | $5.00 | $6.65 | 40,300 | — | — |
| 1993-10-14 | $5.00 | $6.65 | 47,500 | — | — |
| 1993-10-13 | $5.00 | $6.65 | 8,500 | — | — |
| 1993-10-12 | $5.00 | $6.65 | 10,500 | — | — |
| 1993-10-11 | $4.88 | $6.48 | 8,600 | — | — |
| 1993-10-08 | $5.13 | $6.81 | 17,500 | — | — |
| 1993-10-07 | $5.13 | $6.81 | 13,600 | — | — |
| 1993-10-06 | $5.13 | $6.81 | 8,500 | — | — |
| 1993-10-05 | $5.25 | $6.98 | 31,400 | — | — |
| 1993-10-04 | $5.38 | $7.15 | 16,500 | — | — |
| 1993-10-01 | $5.13 | $6.81 | 8,700 | — | — |
| 1993-09-30 | $5.00 | $6.65 | 27,800 | — | — |
| 1993-09-29 | $5.00 | $6.65 | 15,500 | — | — |
| 1993-09-28 | $5.25 | $6.98 | 10,000 | — | — |
| 1993-09-27 | $5.50 | $7.31 | 6,900 | — | — |
| 1993-09-24 | $5.13 | $6.81 | 7,500 | — | — |
| 1993-09-23 | $5.50 | $7.31 | 5,400 | — | — |
| 1993-09-22 | $5.50 | $7.31 | 9,600 | — | — |
| 1993-09-21 | $5.38 | $7.15 | 17,500 | — | — |
| 1993-09-20 | $5.75 | $7.64 | 11,000 | — | — |
| 1993-09-17 | $5.88 | $7.81 | 98,400 | — | — |
| 1993-09-16 | $5.88 | $7.81 | 12,300 | — | — |
| 1993-09-15 | $5.88 | $7.81 | 28,300 | — | — |
| 1993-09-14 | $6.00 | $7.98 | 16,200 | — | — |
| 1993-09-13 | $6.00 | $7.98 | 11,800 | — | — |
| 1993-09-10 | $6.00 | $7.98 | 44,400 | — | — |
| 1993-09-09 | $6.13 | $8.14 | 85,700 | — | — |
| 1993-09-08 | $5.75 | $7.64 | 24,200 | — | — |
| 1993-09-07 | $5.38 | $7.15 | 21,100 | — | — |
| 1993-09-03 | $5.25 | $6.98 | 7,000 | — | — |
| 1993-09-02 | $5.38 | $7.15 | 23,100 | — | — |
| 1993-09-01 | $5.13 | $6.81 | 27,900 | — | — |
| 1993-08-31 | $5.00 | $6.65 | 92,900 | — | — |
| 1993-08-30 | $5.25 | $6.98 | 9,500 | — | — |
| 1993-08-27 | $5.00 | $6.65 | 31,600 | — | — |
| 1993-08-26 | $5.00 | $6.65 | 23,500 | — | — |
| 1993-08-25 | $5.00 | $6.65 | 33,800 | — | — |
| 1993-08-24 | $5.00 | $6.65 | 36,300 | — | — |
| 1993-08-23 | $4.38 | $5.82 | 9,300 | — | — |
| 1993-08-20 | $4.25 | $5.65 | 38,300 | — | — |
| 1993-08-19 | $4.25 | $5.65 | 41,400 | — | — |
| 1993-08-18 | $4.38 | $5.82 | 6,900 | — | — |
| 1993-08-17 | $4.38 | $5.82 | 16,700 | — | — |
| 1993-08-16 | $4.63 | $6.15 | 4,500 | — | — |
| 1993-08-13 | $4.88 | $6.48 | 8,400 | — | — |
| 1993-08-12 | $4.75 | $6.31 | 26,500 | — | — |
| 1993-08-11 | $5.00 | $6.65 | 7,700 | — | — |
| 1993-08-10 | $5.00 | $6.65 | 39,600 | — | — |
| 1993-08-09 | $5.25 | $6.98 | 11,200 | — | — |
| 1993-08-06 | $5.25 | $6.98 | 10,100 | — | — |
| 1993-08-05 | $5.38 | $7.15 | 13,600 | — | — |
| 1993-08-04 | $5.13 | $6.81 | 23,400 | — | — |
| 1993-08-03 | $5.50 | $7.31 | 29,100 | — | — |
| 1993-08-02 | $5.50 | $7.31 | 26,800 | — | — |
| 1993-07-30 | $5.63 | $7.48 | 42,300 | — | — |
| 1993-07-29 | $5.50 | $7.31 | 58,000 | — | — |
| 1993-07-28 | $5.25 | $6.98 | 62,300 | — | — |
| 1993-07-27 | $5.50 | $7.31 | 47,300 | — | — |
| 1993-07-26 | $5.38 | $7.15 | 15,500 | — | — |
| 1993-07-23 | $5.25 | $6.98 | 11,900 | — | — |
| 1993-07-22 | $5.13 | $6.81 | 21,000 | — | — |
| 1993-07-21 | $4.88 | $6.48 | 109,800 | — | — |
| 1993-07-20 | $5.00 | $6.65 | 55,300 | — | — |
| 1993-07-19 | $5.13 | $6.81 | 20,600 | — | — |
| 1993-07-16 | $5.13 | $6.81 | 31,500 | — | — |
| 1993-07-15 | $5.13 | $6.81 | 46,700 | — | — |
| 1993-07-14 | $5.00 | $6.65 | 21,700 | — | — |
| 1993-07-13 | $5.00 | $6.65 | 55,700 | — | — |
| 1993-07-12 | $4.88 | $6.48 | 76,300 | — | — |
| 1993-07-09 | $4.63 | $6.15 | 19,300 | — | — |
| 1993-07-08 | $4.75 | $6.31 | 42,500 | — | — |
| 1993-07-07 | $4.13 | $5.48 | 21,800 | — | — |
| 1993-07-06 | $4.13 | $5.48 | 27,100 | — | — |
| 1993-07-02 | $4.00 | $5.32 | 10,300 | — | — |
| 1993-07-01 | $4.00 | $5.32 | 65,000 | — | — |
| 1993-06-30 | $3.75 | $4.99 | 6,400 | — | — |
| 1993-06-29 | $3.75 | $4.99 | 9,300 | — | — |
| 1993-06-28 | $3.75 | $4.99 | 8,700 | — | — |
| 1993-06-25 | $3.75 | $4.99 | 23,500 | — | — |
| 1993-06-24 | $3.75 | $4.99 | 19,000 | — | — |
| 1993-06-23 | $3.75 | $4.99 | 6,500 | — | — |
| 1993-06-22 | $3.75 | $4.99 | 20,500 | — | — |
| 1993-06-21 | $3.75 | $4.99 | 110,800 | — | — |
| 1993-06-18 | $3.63 | $4.82 | 64,600 | — | — |
| 1993-06-17 | $3.88 | $5.15 | 17,400 | — | — |
| 1993-06-16 | $4.00 | $5.32 | 73,100 | — | — |
| 1993-06-15 | $4.00 | $5.32 | 11,200 | — | — |
| 1993-06-14 | $4.00 | $5.32 | 5,100 | — | — |
| 1993-06-11 | $3.88 | $5.15 | 311,400 | — | — |
| 1993-06-10 | $3.88 | $5.15 | 9,100 | — | — |
| 1993-06-09 | $4.00 | $5.32 | 26,100 | — | — |
| 1993-06-08 | $4.00 | $5.32 | 59,600 | — | — |
| 1993-06-07 | $4.00 | $5.32 | 16,400 | — | — |
| 1993-06-04 | $4.00 | $5.32 | 19,600 | — | — |
| 1993-06-03 | $4.13 | $5.48 | 16,400 | — | — |
| 1993-06-02 | $4.00 | $5.32 | 70,300 | — | — |
| 1993-06-01 | $4.13 | $5.48 | 31,500 | — | — |
| 1993-05-28 | $4.00 | $5.32 | 40,900 | — | — |
| 1993-05-27 | $4.00 | $5.32 | 11,000 | — | — |
| 1993-05-26 | $4.13 | $5.48 | 22,400 | — | — |
| 1993-05-25 | $4.13 | $5.48 | 11,900 | — | — |
| 1993-05-24 | $4.13 | $5.48 | 20,600 | — | — |
| 1993-05-21 | $4.13 | $5.48 | 128,800 | — | — |
| 1993-05-20 | $4.25 | $5.65 | 13,000 | — | — |
| 1993-05-19 | $4.25 | $5.65 | 48,900 | — | — |
| 1993-05-18 | $4.13 | $5.48 | 36,100 | — | — |
| 1993-05-17 | $4.13 | $5.48 | 7,400 | — | — |
| 1993-05-14 | $4.00 | $5.32 | 44,200 | — | — |
| 1993-05-13 | $3.75 | $4.99 | 150,800 | — | — |
| 1993-05-12 | $4.13 | $5.48 | 15,400 | — | — |
| 1993-05-11 | $4.00 | $5.32 | 40,300 | — | — |
| 1993-05-10 | $4.13 | $5.48 | 61,500 | — | — |
| 1993-05-07 | $4.38 | $5.82 | 46,400 | — | — |
| 1993-05-06 | $4.25 | $5.65 | 119,600 | — | — |
| 1993-05-05 | $4.38 | $5.82 | 59,200 | — | — |
| 1993-05-04 | $4.75 | $6.31 | 35,800 | — | — |
| 1993-05-03 | $4.63 | $6.15 | 14,400 | — | — |
| 1993-04-30 | $5.00 | $6.65 | 7,400 | — | — |
| 1993-04-29 | $5.25 | $6.98 | 30,200 | — | — |
| 1993-04-28 | $5.00 | $6.65 | 3,800 | — | — |
| 1993-04-27 | $5.13 | $6.81 | 8,100 | — | — |
| 1993-04-26 | $5.00 | $6.65 | 10,400 | — | — |
| 1993-04-23 | $4.88 | $6.48 | 46,300 | — | — |
| 1993-04-22 | $5.00 | $6.65 | 18,800 | — | — |
| 1993-04-21 | $5.13 | $6.81 | 9,200 | — | — |
| 1993-04-20 | $5.25 | $6.98 | 10,200 | — | — |
| 1993-04-19 | $5.38 | $7.15 | 14,400 | — | — |
| 1993-04-16 | $5.38 | $7.15 | 25,800 | — | — |
| 1993-04-15 | $5.50 | $7.31 | 19,900 | — | — |
| 1993-04-14 | $5.38 | $7.15 | 32,500 | — | — |
| 1993-04-13 | $5.50 | $7.31 | 35,000 | — | — |
| 1993-04-12 | $5.50 | $7.31 | 33,200 | — | — |
| 1993-04-08 | $5.38 | $7.15 | 9,900 | — | — |
| 1993-04-07 | $5.50 | $7.31 | 18,200 | — | — |
| 1993-04-06 | $5.50 | $7.31 | 44,400 | — | — |
| 1993-04-05 | $5.25 | $6.98 | 17,000 | — | — |
| 1993-04-02 | $5.38 | $7.15 | 37,500 | — | — |
| 1993-04-01 | $5.38 | $7.15 | 34,600 | — | — |
| 1993-03-31 | $5.50 | $7.31 | 103,200 | — | — |
| 1993-03-30 | $5.00 | $6.65 | 10,300 | — | — |
| 1993-03-29 | $5.13 | $6.81 | 14,400 | — | — |
| 1993-03-26 | $5.00 | $6.65 | 16,900 | — | — |
| 1993-03-25 | $5.13 | $6.81 | 21,000 | — | — |
| 1993-03-24 | $5.00 | $6.65 | 22,700 | — | — |
| 1993-03-23 | $5.00 | $6.65 | 17,000 | — | — |
| 1993-03-22 | $4.88 | $6.48 | 20,700 | — | — |
| 1993-03-19 | $4.88 | $6.48 | 52,900 | — | — |
| 1993-03-18 | $5.00 | $6.65 | 15,800 | — | — |
| 1993-03-17 | $4.88 | $6.48 | 50,900 | — | — |
| 1993-03-16 | $5.00 | $6.65 | 16,700 | — | — |
| 1993-03-15 | $5.00 | $6.65 | 15,000 | — | — |
| 1993-03-12 | $4.75 | $6.31 | 25,200 | — | — |
| 1993-03-11 | $4.88 | $6.48 | 48,700 | — | — |
| 1993-03-10 | $4.88 | $6.48 | 34,900 | — | — |
| 1993-03-09 | $4.75 | $6.31 | 8,700 | — | — |
| 1993-03-08 | $5.00 | $6.65 | 71,800 | — | — |
| 1993-03-05 | $4.75 | $6.31 | 30,700 | — | — |
| 1993-03-04 | $5.00 | $6.65 | 16,900 | — | — |
| 1993-03-03 | $4.88 | $6.48 | 7,800 | — | — |
| 1993-03-02 | $5.00 | $6.65 | 57,100 | — | — |
| 1993-03-01 | $5.00 | $6.65 | 21,900 | — | — |
| 1993-02-26 | $5.00 | $6.65 | 14,600 | — | — |
| 1993-02-25 | $5.00 | $6.65 | 7,900 | — | — |
| 1993-02-24 | $5.00 | $6.65 | 14,700 | — | — |
| 1993-02-23 | $5.00 | $6.65 | 46,800 | — | — |
| 1993-02-22 | $5.13 | $6.81 | 56,200 | — | — |
| 1993-02-19 | $5.00 | $6.65 | 11,900 | — | — |
| 1993-02-18 | $4.88 | $6.48 | 76,400 | — | — |
| 1993-02-17 | $5.38 | $7.15 | 54,300 | — | — |
| 1993-02-16 | $5.00 | $6.65 | 45,200 | — | — |
| 1993-02-12 | $5.00 | $6.65 | 119,200 | — | — |
| 1993-02-11 | $4.75 | $6.31 | 24,800 | — | — |
| 1993-02-10 | $4.63 | $6.15 | 30,100 | — | — |
| 1993-02-09 | $4.63 | $6.15 | 20,200 | — | — |
| 1993-02-08 | $4.63 | $6.15 | 21,500 | — | — |
| 1993-02-05 | $4.63 | $6.15 | 59,100 | — | — |
| 1993-02-04 | $4.88 | $6.48 | 65,900 | — | — |
| 1993-02-03 | $4.88 | $6.48 | 78,200 | — | — |
| 1993-02-02 | $4.63 | $6.15 | 83,400 | — | — |
| 1993-02-01 | $5.13 | $6.81 | 102,200 | — | — |
| 1993-01-29 | $4.50 | $5.98 | 62,000 | — | — |
| 1993-01-28 | $4.38 | $5.82 | 171,500 | — | — |
| 1993-01-27 | $4.88 | $6.48 | 181,500 | — | — |
| 1993-01-26 | $5.13 | $6.81 | 33,100 | — | — |
| 1993-01-25 | $5.50 | $7.31 | 18,500 | — | — |
| 1993-01-22 | $5.50 | $7.31 | 28,700 | — | — |
| 1993-01-21 | $5.63 | $7.48 | 12,000 | — | — |
| 1993-01-20 | $5.38 | $7.15 | 38,500 | — | — |
| 1993-01-19 | $5.25 | $6.98 | 19,500 | — | — |
| 1993-01-18 | $5.50 | $7.31 | 38,300 | — | — |
| 1993-01-15 | $5.50 | $7.31 | 44,800 | — | — |
| 1993-01-14 | $5.38 | $7.15 | 19,500 | — | — |
| 1993-01-13 | $5.63 | $7.48 | 7,600 | — | — |
| 1993-01-12 | $5.63 | $7.48 | 38,900 | — | — |
| 1993-01-11 | $5.50 | $7.31 | 126,200 | — | — |
| 1993-01-08 | $6.13 | $8.14 | 102,200 | — | — |
| 1993-01-07 | $5.88 | $7.81 | 76,600 | — | — |
| 1993-01-06 | $5.50 | $7.31 | 39,800 | — | — |
| 1993-01-05 | $5.38 | $7.15 | 72,000 | — | — |
| 1993-01-04 | $5.38 | $7.15 | 90,300 | — | — |