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 | $5.36 | $6.43 | 269,156 | — | — |
| 1993-12-30 | $5.33 | $6.40 | 145,547 | — | — |
| 1993-12-29 | $5.45 | $6.54 | 184,781 | — | — |
| 1993-12-28 | $5.42 | $6.51 | 131,625 | — | — |
| 1993-12-27 | $5.30 | $6.36 | 464,063 | — | — |
| 1993-12-23 | $5.42 | $6.51 | 180,141 | — | — |
| 1993-12-22 | $5.24 | $6.29 | 124,875 | — | — |
| 1993-12-21 | $5.24 | $6.29 | 437,063 | — | — |
| 1993-12-20 | $5.30 | $6.36 | 469,969 | — | — |
| 1993-12-17 | $5.33 | $6.40 | 495,703 | — | — |
| 1993-12-16 | $5.36 | $6.43 | 154,406 | — | — |
| 1993-12-15 | $5.36 | $6.43 | 699,047 | — | — |
| 1993-12-14 | $5.42 | $6.51 | 609,188 | — | — |
| 1993-12-13 | $5.30 | $6.36 | 124,875 | — | — |
| 1993-12-10 | $5.33 | $6.40 | 275,484 | — | — |
| 1993-12-09 | $5.36 | $6.43 | 455,203 | — | — |
| 1993-12-08 | $5.45 | $6.54 | 386,438 | — | — |
| 1993-12-07 | $5.51 | $6.61 | 355,641 | — | — |
| 1993-12-06 | $5.51 | $6.61 | 1,277,438 | — | — |
| 1993-12-03 | $5.36 | $6.40 | 383,484 | — | — |
| 1993-12-02 | $5.21 | $6.23 | 190,688 | — | — |
| 1993-12-01 | $5.27 | $6.30 | 389,813 | — | — |
| 1993-11-30 | $5.19 | $6.19 | 240,047 | — | — |
| 1993-11-29 | $5.30 | $6.33 | 108,844 | — | — |
| 1993-11-26 | $5.27 | $6.30 | 89,859 | — | — |
| 1993-11-24 | $5.24 | $6.26 | 208,406 | — | — |
| 1993-11-23 | $5.24 | $6.26 | 201,234 | — | — |
| 1993-11-22 | $5.21 | $6.23 | 507,938 | — | — |
| 1993-11-19 | $5.30 | $6.33 | 170,016 | — | — |
| 1993-11-18 | $5.30 | $6.33 | 276,750 | — | — |
| 1993-11-17 | $5.30 | $6.33 | 372,516 | — | — |
| 1993-11-16 | $5.42 | $6.47 | 226,969 | — | — |
| 1993-11-15 | $5.36 | $6.40 | 228,656 | — | — |
| 1993-11-12 | $5.45 | $6.51 | 341,297 | — | — |
| 1993-11-11 | $5.48 | $6.54 | 259,453 | — | — |
| 1993-11-10 | $5.36 | $6.40 | 874,969 | — | — |
| 1993-11-09 | $5.36 | $6.40 | 814,219 | — | — |
| 1993-11-08 | $5.54 | $6.62 | 449,297 | — | — |
| 1993-11-05 | $5.66 | $6.76 | 321,047 | — | — |
| 1993-11-04 | $5.66 | $6.76 | 411,750 | — | — |
| 1993-11-03 | $5.93 | $7.08 | 89,859 | — | — |
| 1993-11-02 | $5.93 | $7.08 | 160,734 | — | — |
| 1993-11-01 | $5.93 | $7.08 | 344,672 | — | — |
| 1993-10-29 | $5.81 | $6.93 | 253,969 | — | — |
| 1993-10-28 | $5.87 | $7.00 | 198,281 | — | — |
| 1993-10-27 | $5.87 | $7.00 | 165,375 | — | — |
| 1993-10-26 | $5.87 | $7.00 | 284,344 | — | — |
| 1993-10-25 | $5.90 | $7.04 | 148,500 | — | — |
| 1993-10-22 | $5.87 | $7.00 | 712,969 | — | — |
| 1993-10-21 | $5.96 | $7.11 | 140,484 | — | — |
| 1993-10-20 | $5.93 | $7.08 | 261,984 | — | — |
| 1993-10-19 | $5.99 | $7.15 | 429,891 | — | — |
| 1993-10-18 | $5.93 | $7.08 | 380,531 | — | — |
| 1993-10-15 | $6.01 | $7.18 | 471,234 | — | — |
| 1993-10-14 | $6.01 | $7.18 | 365,766 | — | — |
| 1993-10-13 | $6.04 | $7.22 | 128,250 | — | — |
| 1993-10-12 | $5.96 | $7.11 | 1,107,422 | — | — |
| 1993-10-11 | $5.99 | $7.15 | 885,516 | — | — |
| 1993-10-08 | $5.99 | $7.15 | 83,953 | — | — |
| 1993-10-07 | $5.99 | $7.15 | 435,375 | — | — |
| 1993-10-06 | $6.01 | $7.18 | 189,000 | — | — |
| 1993-10-05 | $6.01 | $7.18 | 205,875 | — | — |
| 1993-10-04 | $6.01 | $7.18 | 1,703,531 | — | — |
| 1993-10-01 | $6.01 | $7.18 | 1,482,469 | — | — |
| 1993-09-30 | $6.07 | $7.25 | 153,563 | — | — |
| 1993-09-29 | $6.13 | $7.32 | 189,844 | — | — |
| 1993-09-28 | $6.25 | $7.46 | 634,500 | — | — |
| 1993-09-27 | $6.22 | $7.43 | 1,346,625 | — | — |
| 1993-09-24 | $6.31 | $7.54 | 46,828 | — | — |
| 1993-09-23 | $6.31 | $7.54 | 278,859 | — | — |
| 1993-09-22 | $6.46 | $7.71 | 223,172 | — | — |
| 1993-09-21 | $6.28 | $7.50 | 303,328 | — | — |
| 1993-09-20 | $6.34 | $7.57 | 155,672 | — | — |
| 1993-09-17 | $6.40 | $7.64 | 253,125 | — | — |
| 1993-09-16 | $6.49 | $7.75 | 60,750 | — | — |
| 1993-09-15 | $6.43 | $7.68 | 292,781 | — | — |
| 1993-09-14 | $6.46 | $7.71 | 191,109 | — | — |
| 1993-09-13 | $6.37 | $7.61 | 862,734 | — | — |
| 1993-09-10 | $6.46 | $7.71 | 264,516 | — | — |
| 1993-09-09 | $6.40 | $7.64 | 137,953 | — | — |
| 1993-09-08 | $6.25 | $7.46 | 306,281 | — | — |
| 1993-09-07 | $6.37 | $7.61 | 218,953 | — | — |
| 1993-09-03 | $6.43 | $7.68 | 106,313 | — | — |
| 1993-09-02 | $6.46 | $7.68 | 209,250 | — | — |
| 1993-09-01 | $6.31 | $7.51 | 270,000 | — | — |
| 1993-08-31 | $6.28 | $7.47 | 856,406 | — | — |
| 1993-08-30 | $6.31 | $7.51 | 487,266 | — | — |
| 1993-08-27 | $6.16 | $7.33 | 288,563 | — | — |
| 1993-08-26 | $6.16 | $7.33 | 791,016 | — | — |
| 1993-08-25 | $6.25 | $7.43 | 704,109 | — | — |
| 1993-08-24 | $6.10 | $7.26 | 196,172 | — | — |
| 1993-08-23 | $6.10 | $7.26 | 143,859 | — | — |
| 1993-08-20 | $6.04 | $7.19 | 99,563 | — | — |
| 1993-08-19 | $6.01 | $7.15 | 46,828 | — | — |
| 1993-08-18 | $6.04 | $7.19 | 121,922 | — | — |
| 1993-08-17 | $6.01 | $7.15 | 460,266 | — | — |
| 1993-08-16 | $6.01 | $7.15 | 367,453 | — | — |
| 1993-08-13 | $5.90 | $7.01 | 263,672 | — | — |
| 1993-08-12 | $5.93 | $7.05 | 155,672 | — | — |
| 1993-08-11 | $5.99 | $7.12 | 231,188 | — | — |
| 1993-08-10 | $5.99 | $7.12 | 85,641 | — | — |
| 1993-08-09 | $5.99 | $7.12 | 206,719 | — | — |
| 1993-08-06 | $6.07 | $7.22 | 551,391 | — | — |
| 1993-08-05 | $6.07 | $7.22 | 1,115,016 | — | — |
| 1993-08-04 | $6.16 | $7.33 | 1,033,172 | — | — |
| 1993-08-03 | $6.13 | $7.29 | 855,984 | — | — |
| 1993-08-02 | $6.19 | $7.36 | 278,438 | — | — |
| 1993-07-30 | $6.10 | $7.26 | 353,531 | — | — |
| 1993-07-29 | $6.04 | $7.19 | 150,609 | — | — |
| 1993-07-28 | $5.93 | $7.05 | 356,063 | — | — |
| 1993-07-27 | $5.93 | $7.05 | 152,297 | — | — |
| 1993-07-26 | $5.90 | $7.01 | 202,922 | — | — |
| 1993-07-23 | $5.72 | $6.80 | 96,609 | — | — |
| 1993-07-22 | $5.57 | $6.62 | 312,188 | — | — |
| 1993-07-21 | $5.66 | $6.73 | 594,000 | — | — |
| 1993-07-20 | $5.75 | $6.84 | 408,797 | — | — |
| 1993-07-19 | $5.69 | $6.77 | 261,984 | — | — |
| 1993-07-16 | $5.63 | $6.69 | 677,953 | — | — |
| 1993-07-15 | $5.51 | $6.55 | 252,281 | — | — |
| 1993-07-14 | $5.57 | $6.62 | 464,906 | — | — |
| 1993-07-13 | $5.45 | $6.48 | 3,306,234 | — | — |
| 1993-07-12 | $5.66 | $6.73 | 67,922 | — | — |
| 1993-07-09 | $5.66 | $6.73 | 188,156 | — | — |
| 1993-07-08 | $5.60 | $6.66 | 159,047 | — | — |
| 1993-07-07 | $5.60 | $6.66 | 361,125 | — | — |
| 1993-07-06 | $5.63 | $6.69 | 118,547 | — | — |
| 1993-07-02 | $5.60 | $6.66 | 315,141 | — | — |
| 1993-07-01 | $5.63 | $6.69 | 495,703 | — | — |
| 1993-06-30 | $5.57 | $6.62 | 486,000 | — | — |
| 1993-06-29 | $5.51 | $6.55 | 753,891 | — | — |
| 1993-06-28 | $5.54 | $6.59 | 275,906 | — | — |
| 1993-06-25 | $5.51 | $6.55 | 98,297 | — | — |
| 1993-06-24 | $5.60 | $6.66 | 591,891 | — | — |
| 1993-06-23 | $5.60 | $6.66 | 564,891 | — | — |
| 1993-06-22 | $5.60 | $6.66 | 1,336,500 | — | — |
| 1993-06-21 | $5.54 | $6.59 | 1,309,500 | — | — |
| 1993-06-18 | $5.48 | $6.52 | 448,875 | — | — |
| 1993-06-17 | $5.57 | $6.62 | 553,500 | — | — |
| 1993-06-16 | $5.45 | $6.48 | 397,828 | — | — |
| 1993-06-15 | $5.30 | $6.31 | 654,750 | — | — |
| 1993-06-14 | $5.27 | $6.27 | 529,031 | — | — |
| 1993-06-11 | $5.24 | $6.24 | 340,031 | — | — |
| 1993-06-10 | $5.19 | $6.17 | 453,516 | — | — |
| 1993-06-09 | $5.24 | $6.24 | 259,453 | — | — |
| 1993-06-08 | $5.30 | $6.31 | 238,781 | — | — |
| 1993-06-07 | $5.36 | $6.38 | 253,125 | — | — |
| 1993-06-04 | $5.48 | $6.49 | 90,703 | — | — |
| 1993-06-03 | $5.48 | $6.49 | 273,797 | — | — |
| 1993-06-02 | $5.51 | $6.52 | 505,406 | — | — |
| 1993-06-01 | $5.45 | $6.45 | 310,922 | — | — |
| 1993-05-28 | $5.57 | $6.59 | 318,094 | — | — |
| 1993-05-27 | $5.42 | $6.42 | 238,781 | — | — |
| 1993-05-26 | $5.39 | $6.38 | 308,813 | — | — |
| 1993-05-25 | $5.27 | $6.24 | 762,750 | — | — |
| 1993-05-24 | $5.16 | $6.10 | 248,484 | — | — |
| 1993-05-21 | $5.13 | $6.07 | 397,828 | — | — |
| 1993-05-20 | $5.13 | $6.07 | 1,704,797 | — | — |
| 1993-05-19 | $5.19 | $6.14 | 339,609 | — | — |
| 1993-05-18 | $5.19 | $6.14 | 319,359 | — | — |
| 1993-05-17 | $5.24 | $6.21 | 569,109 | — | — |
| 1993-05-14 | $5.21 | $6.17 | 993,938 | — | — |
| 1993-05-13 | $5.30 | $6.28 | 398,250 | — | — |
| 1993-05-12 | $5.30 | $6.28 | 780,047 | — | — |
| 1993-05-11 | $5.33 | $6.31 | 1,269,844 | — | — |
| 1993-05-10 | $5.27 | $6.24 | 976,219 | — | — |
| 1993-05-07 | $5.45 | $6.45 | 304,172 | — | — |
| 1993-05-06 | $5.54 | $6.56 | 266,203 | — | — |
| 1993-05-05 | $5.54 | $6.56 | 494,438 | — | — |
| 1993-05-04 | $5.48 | $6.49 | 599,484 | — | — |
| 1993-05-03 | $5.45 | $6.45 | 1,002,797 | — | — |
| 1993-04-30 | $5.60 | $6.63 | 365,766 | — | — |
| 1993-04-29 | $5.57 | $6.59 | 112,641 | — | — |
| 1993-04-28 | $5.57 | $6.59 | 83,531 | — | — |
| 1993-04-27 | $5.45 | $6.45 | 623,953 | — | — |
| 1993-04-26 | $5.51 | $6.52 | 581,344 | — | — |
| 1993-04-23 | $5.51 | $6.52 | 363,234 | — | — |
| 1993-04-22 | $5.54 | $6.56 | 255,234 | — | — |
| 1993-04-21 | $5.54 | $6.56 | 461,109 | — | — |
| 1993-04-20 | $5.48 | $6.49 | 1,024,313 | — | — |
| 1993-04-19 | $5.48 | $6.49 | 1,678,219 | — | — |
| 1993-04-16 | $5.63 | $6.66 | 309,656 | — | — |
| 1993-04-15 | $5.81 | $6.87 | 396,141 | — | — |
| 1993-04-14 | $5.90 | $6.98 | 100,828 | — | — |
| 1993-04-13 | $5.90 | $6.98 | 298,266 | — | — |
| 1993-04-12 | $5.96 | $7.05 | 334,547 | — | — |
| 1993-04-08 | $5.81 | $6.87 | 281,391 | — | — |
| 1993-04-07 | $5.75 | $6.80 | 351,422 | — | — |
| 1993-04-06 | $5.87 | $6.94 | 681,328 | — | — |
| 1993-04-05 | $6.04 | $7.15 | 365,766 | — | — |
| 1993-04-02 | $6.10 | $7.22 | 815,484 | — | — |
| 1993-04-01 | $6.19 | $7.33 | 518,063 | — | — |
| 1993-03-31 | $6.16 | $7.29 | 722,672 | — | — |
| 1993-03-30 | $6.13 | $7.26 | 401,203 | — | — |
| 1993-03-29 | $6.13 | $7.26 | 116,016 | — | — |
| 1993-03-26 | $6.10 | $7.22 | 327,375 | — | — |
| 1993-03-25 | $6.16 | $7.29 | 1,072,406 | — | — |
| 1993-03-24 | $6.13 | $7.26 | 1,024,313 | — | — |
| 1993-03-23 | $6.04 | $7.15 | 335,391 | — | — |
| 1993-03-22 | $6.04 | $7.15 | 148,500 | — | — |
| 1993-03-19 | $6.07 | $7.19 | 197,859 | — | — |
| 1993-03-18 | $6.07 | $7.19 | 1,389,234 | — | — |
| 1993-03-17 | $6.01 | $7.12 | 686,391 | — | — |
| 1993-03-16 | $5.96 | $7.05 | 153,141 | — | — |
| 1993-03-15 | $6.04 | $7.15 | 213,469 | — | — |
| 1993-03-12 | $6.04 | $7.15 | 276,328 | — | — |
| 1993-03-11 | $6.10 | $7.22 | 222,328 | — | — |
| 1993-03-10 | $6.10 | $7.22 | 280,547 | — | — |
| 1993-03-09 | $6.13 | $7.26 | 293,625 | — | — |
| 1993-03-08 | $6.10 | $7.22 | 148,078 | — | — |
| 1993-03-05 | $6.10 | $7.20 | 739,125 | — | — |
| 1993-03-04 | $5.96 | $7.02 | 263,672 | — | — |
| 1993-03-03 | $5.84 | $6.88 | 510,047 | — | — |
| 1993-03-02 | $5.84 | $6.88 | 356,063 | — | — |
| 1993-03-01 | $5.84 | $6.88 | 413,438 | — | — |
| 1993-02-26 | $5.84 | $6.88 | 654,328 | — | — |
| 1993-02-25 | $5.87 | $6.92 | 423,563 | — | — |
| 1993-02-24 | $6.01 | $7.09 | 534,094 | — | — |
| 1993-02-23 | $5.81 | $6.85 | 727,313 | — | — |
| 1993-02-22 | $5.90 | $6.95 | 489,797 | — | — |
| 1993-02-19 | $5.96 | $7.02 | 413,859 | — | — |
| 1993-02-18 | $5.81 | $6.85 | 395,297 | — | — |
| 1993-02-17 | $5.90 | $6.95 | 367,453 | — | — |
| 1993-02-16 | $5.93 | $6.99 | 182,250 | — | — |
| 1993-02-12 | $6.19 | $7.30 | 243,000 | — | — |
| 1993-02-11 | $6.19 | $7.30 | 422,297 | — | — |
| 1993-02-10 | $6.19 | $7.30 | 123,188 | — | — |
| 1993-02-09 | $6.22 | $7.34 | 353,109 | — | — |
| 1993-02-08 | $6.28 | $7.41 | 781,313 | — | — |
| 1993-02-05 | $6.40 | $7.55 | 1,358,016 | — | — |
| 1993-02-04 | $6.34 | $7.48 | 784,688 | — | — |
| 1993-02-03 | $6.28 | $7.41 | 956,391 | — | — |
| 1993-02-02 | $6.13 | $7.23 | 547,172 | — | — |
| 1993-02-01 | $6.01 | $7.09 | 333,703 | — | — |
| 1993-01-29 | $6.04 | $7.13 | 363,656 | — | — |
| 1993-01-28 | $6.04 | $7.13 | 355,641 | — | — |
| 1993-01-27 | $6.04 | $7.13 | 390,656 | — | — |
| 1993-01-26 | $6.01 | $7.09 | 588,094 | — | — |
| 1993-01-25 | $6.10 | $7.20 | 216,422 | — | — |
| 1993-01-22 | $6.04 | $7.13 | 705,797 | — | — |
| 1993-01-21 | $6.10 | $7.20 | 62,438 | — | — |
| 1993-01-20 | $6.19 | $7.30 | 216,844 | — | — |
| 1993-01-19 | $6.22 | $7.34 | 151,453 | — | — |
| 1993-01-18 | $6.22 | $7.34 | 264,516 | — | — |
| 1993-01-15 | $6.22 | $7.34 | 346,359 | — | — |
| 1993-01-14 | $6.16 | $7.27 | 3,110,484 | — | — |
| 1993-01-13 | $6.16 | $7.27 | 611,297 | — | — |
| 1993-01-12 | $6.07 | $7.16 | 448,453 | — | — |
| 1993-01-11 | $5.99 | $7.06 | 424,828 | — | — |
| 1993-01-08 | $5.93 | $6.99 | 281,391 | — | — |
| 1993-01-07 | $5.96 | $7.02 | 302,484 | — | — |
| 1993-01-06 | $5.90 | $6.95 | 268,313 | — | — |
| 1993-01-05 | $5.90 | $6.95 | 422,297 | — | — |
| 1993-01-04 | $5.84 | $6.88 | 259,031 | — | — |