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
- 1986-08-07 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 | $5.25 | $5.25 | 1,967 | — | — |
| 1993-12-30 | $5.25 | $5.25 | 10,400 | — | — |
| 1993-12-29 | $5.25 | $5.25 | 5,933 | — | — |
| 1993-12-28 | $5.25 | $5.25 | 3,533 | — | — |
| 1993-12-27 | $5.25 | $5.25 | 800 | — | — |
| 1993-12-23 | $5.25 | $5.25 | 5,733 | — | — |
| 1993-12-22 | $5.25 | $5.25 | 1,133 | — | — |
| 1993-12-21 | $5.25 | $5.25 | 167 | — | — |
| 1993-12-20 | $5.25 | $5.25 | 433 | — | — |
| 1993-12-17 | $5.25 | $5.25 | 333 | — | — |
| 1993-12-16 | $5.25 | $5.25 | 767 | — | — |
| 1993-12-15 | $5.44 | $5.44 | 867 | — | — |
| 1993-12-14 | $5.44 | $5.44 | 7,300 | — | — |
| 1993-12-13 | $5.63 | $5.63 | 2,067 | — | — |
| 1993-12-10 | $5.25 | $5.25 | 2,333 | — | — |
| 1993-12-09 | $5.25 | $5.25 | 5,233 | — | — |
| 1993-12-08 | $5.25 | $5.25 | 500 | — | — |
| 1993-12-07 | $5.25 | $5.25 | 1,800 | — | — |
| 1993-12-06 | $5.25 | $5.25 | 4,267 | — | — |
| 1993-12-03 | $5.63 | $5.63 | 1,400 | — | — |
| 1993-12-02 | $5.25 | $5.25 | 133 | — | — |
| 1993-12-01 | $5.63 | $5.63 | 2,000 | — | — |
| 1993-11-30 | $5.25 | $5.25 | 1,900 | — | — |
| 1993-11-29 | $5.63 | $5.63 | 5,133 | — | — |
| 1993-11-26 | $5.81 | $5.81 | 167 | — | — |
| 1993-11-24 | $5.81 | $5.81 | 433 | — | — |
| 1993-11-23 | $5.81 | $5.81 | 1,700 | — | — |
| 1993-11-22 | $5.44 | $5.44 | 6,767 | — | — |
| 1993-11-19 | $6.00 | $6.00 | 3,200 | — | — |
| 1993-11-18 | $5.81 | $5.81 | 1,767 | — | — |
| 1993-11-17 | $6.38 | $6.38 | 1,400 | — | — |
| 1993-11-16 | $6.38 | $6.38 | 267 | — | — |
| 1993-11-15 | $5.81 | $5.81 | 4,200 | — | — |
| 1993-11-12 | $6.38 | $6.38 | 3,100 | — | — |
| 1993-11-11 | $6.38 | $6.38 | 8,133 | — | — |
| 1993-11-10 | $6.00 | $6.00 | 4,567 | — | — |
| 1993-11-09 | $6.00 | $6.00 | 2,667 | — | — |
| 1993-11-08 | $5.81 | $5.81 | 1,633 | — | — |
| 1993-11-05 | $5.81 | $5.81 | 13,067 | — | — |
| 1993-11-04 | $6.00 | $6.00 | 10,100 | — | — |
| 1993-11-03 | $6.00 | $6.00 | 6,233 | — | — |
| 1993-11-02 | $5.81 | $5.81 | 14,433 | — | — |
| 1993-11-01 | $5.63 | $5.63 | 9,733 | — | — |
| 1993-10-29 | $5.44 | $5.44 | 2,933 | — | — |
| 1993-10-28 | $5.63 | $5.63 | 367 | — | — |
| 1993-10-27 | $5.25 | $5.25 | 2,100 | — | — |
| 1993-10-26 | $5.25 | $5.25 | 2,033 | — | — |
| 1993-10-25 | $5.44 | $5.44 | 9,967 | — | — |
| 1993-10-22 | $6.00 | $6.00 | 167 | — | — |
| 1993-10-21 | $5.81 | $5.81 | 2,933 | — | — |
| 1993-10-20 | $6.19 | $6.19 | 20,567 | — | — |
| 1993-10-19 | $6.00 | $6.00 | 15,833 | — | — |
| 1993-10-18 | $5.81 | $5.81 | 22,200 | — | — |
| 1993-10-15 | $6.19 | $6.19 | 1,567 | — | — |
| 1993-10-14 | $5.81 | $5.81 | 1,700 | — | — |
| 1993-10-13 | $5.81 | $5.81 | 2,200 | — | — |
| 1993-10-12 | $6.19 | $6.19 | 2,700 | — | — |
| 1993-10-11 | $6.00 | $6.00 | 8,067 | — | — |
| 1993-10-08 | $6.00 | $6.00 | 667 | — | — |
| 1993-10-07 | $6.00 | $6.00 | 200 | — | — |
| 1993-10-06 | $6.00 | $6.00 | 733 | — | — |
| 1993-10-05 | $6.00 | $6.00 | 633 | — | — |
| 1993-10-04 | $6.38 | $6.38 | 567 | — | — |
| 1993-10-01 | $6.00 | $6.00 | 3,533 | — | — |
| 1993-09-30 | $6.38 | $6.38 | 11,833 | — | — |
| 1993-09-29 | $6.00 | $6.00 | 1,667 | — | — |
| 1993-09-28 | $6.38 | $6.38 | 967 | — | — |
| 1993-09-27 | $6.00 | $6.00 | 0 | — | — |
| 1993-09-24 | $6.00 | $6.00 | 0 | — | — |
| 1993-09-23 | $6.00 | $6.00 | 14,267 | — | — |
| 1993-09-22 | $6.19 | $6.19 | 2,433 | — | — |
| 1993-09-21 | $6.00 | $6.00 | 2,733 | — | — |
| 1993-09-20 | $6.00 | $6.00 | 267 | — | — |
| 1993-09-17 | $6.75 | $6.75 | 967 | — | — |
| 1993-09-16 | $6.75 | $6.75 | 133 | — | — |
| 1993-09-15 | $6.00 | $6.00 | 833 | — | — |
| 1993-09-14 | $6.19 | $6.19 | 3,967 | — | — |
| 1993-09-13 | $6.38 | $6.38 | 12,067 | — | — |
| 1993-09-10 | $6.75 | $6.75 | 8,867 | — | — |
| 1993-09-09 | $5.91 | $5.91 | 1,833 | — | — |
| 1993-09-08 | $6.19 | $6.19 | 1,600 | — | — |
| 1993-09-07 | $5.81 | $5.81 | 1,000 | — | — |
| 1993-09-03 | $6.09 | $6.09 | 5,700 | — | — |
| 1993-09-02 | $5.81 | $5.81 | 5,367 | — | — |
| 1993-09-01 | $5.81 | $5.81 | 2,833 | — | — |
| 1993-08-31 | $6.00 | $6.00 | 3,000 | — | — |
| 1993-08-30 | $6.38 | $6.38 | 0 | — | — |
| 1993-08-27 | $6.38 | $6.38 | 2,133 | — | — |
| 1993-08-26 | $6.09 | $6.09 | 11,867 | — | — |
| 1993-08-25 | $6.00 | $6.00 | 1,467 | — | — |
| 1993-08-24 | $6.00 | $6.00 | 7,700 | — | — |
| 1993-08-23 | $6.00 | $6.00 | 367 | — | — |
| 1993-08-20 | $6.19 | $6.19 | 17,133 | — | — |
| 1993-08-19 | $6.19 | $6.19 | 4,567 | — | — |
| 1993-08-18 | $6.56 | $6.56 | 7,933 | — | — |
| 1993-08-17 | $6.56 | $6.56 | 3,133 | — | — |
| 1993-08-16 | $6.56 | $6.56 | 3,533 | — | — |
| 1993-08-13 | $6.19 | $6.19 | 1,367 | — | — |
| 1993-08-12 | $6.19 | $6.19 | 2,733 | — | — |
| 1993-08-11 | $6.19 | $6.19 | 1,933 | — | — |
| 1993-08-10 | $6.56 | $6.56 | 1,967 | — | — |
| 1993-08-09 | $6.28 | $6.28 | 5,900 | — | — |
| 1993-08-06 | $6.56 | $6.56 | 1,767 | — | — |
| 1993-08-05 | $6.56 | $6.56 | 933 | — | — |
| 1993-08-04 | $6.75 | $6.75 | 8,067 | — | — |
| 1993-08-03 | $7.13 | $7.13 | 1,767 | — | — |
| 1993-08-02 | $7.13 | $7.13 | 3,833 | — | — |
| 1993-07-30 | $7.13 | $7.13 | 433 | — | — |
| 1993-07-29 | $7.50 | $7.50 | 600 | — | — |
| 1993-07-28 | $7.13 | $7.13 | 1,333 | — | — |
| 1993-07-27 | $7.13 | $7.13 | 1,267 | — | — |
| 1993-07-26 | $7.50 | $7.50 | 4,200 | — | — |
| 1993-07-23 | $7.31 | $7.31 | 3,000 | — | — |
| 1993-07-22 | $7.69 | $7.69 | 1,800 | — | — |
| 1993-07-21 | $7.31 | $7.31 | 800 | — | — |
| 1993-07-20 | $7.59 | $7.59 | 2,367 | — | — |
| 1993-07-19 | $7.31 | $7.31 | 667 | — | — |
| 1993-07-16 | $7.31 | $7.31 | 7,133 | — | — |
| 1993-07-15 | $7.50 | $7.50 | 2,867 | — | — |
| 1993-07-14 | $7.31 | $7.31 | 6,467 | — | — |
| 1993-07-13 | $7.50 | $7.50 | 567 | — | — |
| 1993-07-12 | $7.50 | $7.50 | 967 | — | — |
| 1993-07-09 | $8.06 | $8.06 | 433 | — | — |
| 1993-07-08 | $7.50 | $7.50 | 6,633 | — | — |
| 1993-07-07 | $7.88 | $7.88 | 20,067 | — | — |
| 1993-07-06 | $7.69 | $7.69 | 6,000 | — | — |
| 1993-07-02 | $7.88 | $7.88 | 3,467 | — | — |
| 1993-07-01 | $7.69 | $7.69 | 2,700 | — | — |
| 1993-06-30 | $7.31 | $7.31 | 2,733 | — | — |
| 1993-06-29 | $7.31 | $7.31 | 3,500 | — | — |
| 1993-06-28 | $6.94 | $6.94 | 5,233 | — | — |
| 1993-06-25 | $6.75 | $6.75 | 667 | — | — |
| 1993-06-24 | $6.94 | $6.94 | 5,133 | — | — |
| 1993-06-23 | $7.31 | $7.31 | 1,400 | — | — |
| 1993-06-22 | $7.31 | $7.31 | 1,700 | — | — |
| 1993-06-21 | $7.22 | $7.22 | 2,033 | — | — |
| 1993-06-18 | $7.31 | $7.31 | 2,567 | — | — |
| 1993-06-17 | $7.31 | $7.31 | 4,100 | — | — |
| 1993-06-16 | $7.50 | $7.50 | 3,767 | — | — |
| 1993-06-15 | $7.50 | $7.50 | 3,067 | — | — |
| 1993-06-14 | $7.50 | $7.50 | 6,100 | — | — |
| 1993-06-11 | $7.69 | $7.69 | 2,333 | — | — |
| 1993-06-10 | $7.31 | $7.31 | 1,967 | — | — |
| 1993-06-09 | $7.69 | $7.69 | 900 | — | — |
| 1993-06-08 | $7.31 | $7.31 | 9,333 | — | — |
| 1993-06-07 | $7.69 | $7.69 | 7,800 | — | — |
| 1993-06-04 | $7.13 | $7.13 | 12,267 | — | — |
| 1993-06-03 | $7.31 | $7.31 | 2,733 | — | — |
| 1993-06-02 | $7.41 | $7.41 | 3,867 | — | — |
| 1993-06-01 | $7.31 | $7.31 | 11,667 | — | — |
| 1993-05-28 | $7.50 | $7.50 | 6,133 | — | — |
| 1993-05-27 | $7.88 | $7.88 | 5,633 | — | — |
| 1993-05-26 | $7.88 | $7.88 | 24,033 | — | — |
| 1993-05-25 | $8.06 | $8.06 | 333 | — | — |
| 1993-05-24 | $8.44 | $8.44 | 6,200 | — | — |
| 1993-05-21 | $8.44 | $8.44 | 1,133 | — | — |
| 1993-05-20 | $8.25 | $8.25 | 3,067 | — | — |
| 1993-05-19 | $8.06 | $8.06 | 4,300 | — | — |
| 1993-05-18 | $8.44 | $8.44 | 3,200 | — | — |
| 1993-05-17 | $8.25 | $8.25 | 7,767 | — | — |
| 1993-05-14 | $8.25 | $8.25 | 5,567 | — | — |
| 1993-05-13 | $8.44 | $8.44 | 3,933 | — | — |
| 1993-05-12 | $8.63 | $8.63 | 10,367 | — | — |
| 1993-05-11 | $9.00 | $9.00 | 2,167 | — | — |
| 1993-05-10 | $9.00 | $9.00 | 6,367 | — | — |
| 1993-05-07 | $9.19 | $9.19 | 6,267 | — | — |
| 1993-05-06 | $8.63 | $8.63 | 1,567 | — | — |
| 1993-05-05 | $8.63 | $8.63 | 12,900 | — | — |
| 1993-05-04 | $8.63 | $8.63 | 15,100 | — | — |
| 1993-05-03 | $8.91 | $8.91 | 18,567 | — | — |
| 1993-04-30 | $9.00 | $9.00 | 9,500 | — | — |
| 1993-04-29 | $9.00 | $9.00 | 10,567 | — | — |
| 1993-04-28 | $8.63 | $8.63 | 7,900 | — | — |
| 1993-04-27 | $9.00 | $9.00 | 7,000 | — | — |
| 1993-04-26 | $8.81 | $8.81 | 6,567 | — | — |
| 1993-04-23 | $8.06 | $8.06 | 10,733 | — | — |
| 1993-04-22 | $8.06 | $8.06 | 8,167 | — | — |
| 1993-04-21 | $8.25 | $8.25 | 10,200 | — | — |
| 1993-04-20 | $8.44 | $8.44 | 20,233 | — | — |
| 1993-04-19 | $9.00 | $9.00 | 19,700 | — | — |
| 1993-04-16 | $9.38 | $9.38 | 50,000 | — | — |
| 1993-04-15 | $9.19 | $9.19 | 38,400 | — | — |
| 1993-04-14 | $8.63 | $8.63 | 40,133 | — | — |
| 1993-04-13 | $8.44 | $8.44 | 46,933 | — | — |
| 1993-04-12 | $8.06 | $8.06 | 68,967 | — | — |
| 1993-04-08 | $6.75 | $6.75 | 12,967 | — | — |
| 1993-04-07 | $6.56 | $6.56 | 2,167 | — | — |
| 1993-04-06 | $6.38 | $6.38 | 500 | — | — |
| 1993-04-05 | $6.38 | $6.38 | 400 | — | — |
| 1993-04-02 | $6.38 | $6.38 | 1,400 | — | — |
| 1993-04-01 | $6.38 | $6.38 | 3,700 | — | — |
| 1993-03-31 | $6.38 | $6.38 | 8,867 | — | — |
| 1993-03-30 | $6.38 | $6.38 | 1,767 | — | — |
| 1993-03-29 | $6.38 | $6.38 | 2,167 | — | — |
| 1993-03-26 | $6.19 | $6.19 | 800 | — | — |
| 1993-03-25 | $6.38 | $6.38 | 833 | — | — |
| 1993-03-24 | $6.19 | $6.19 | 1,000 | — | — |
| 1993-03-23 | $6.19 | $6.19 | 1,467 | — | — |
| 1993-03-22 | $6.38 | $6.38 | 1,367 | — | — |
| 1993-03-19 | $6.19 | $6.19 | 1,867 | — | — |
| 1993-03-18 | $6.38 | $6.38 | 1,467 | — | — |
| 1993-03-17 | $6.56 | $6.56 | 5,800 | — | — |
| 1993-03-16 | $6.19 | $6.19 | 1,167 | — | — |
| 1993-03-15 | $6.19 | $6.19 | 7,067 | — | — |
| 1993-03-12 | $6.19 | $6.19 | 4,900 | — | — |
| 1993-03-11 | $6.19 | $6.19 | 1,467 | — | — |
| 1993-03-10 | $6.56 | $6.56 | 1,000 | — | — |
| 1993-03-09 | $6.19 | $6.19 | 13,400 | — | — |
| 1993-03-08 | $6.19 | $6.19 | 11,367 | — | — |
| 1993-03-05 | $6.56 | $6.56 | 26,967 | — | — |
| 1993-03-04 | $6.38 | $6.38 | 28,833 | — | — |
| 1993-03-03 | $6.19 | $6.19 | 17,100 | — | — |
| 1993-03-02 | $6.00 | $6.00 | 6,433 | — | — |
| 1993-03-01 | $6.09 | $6.09 | 5,133 | — | — |
| 1993-02-26 | $6.19 | $6.19 | 11,300 | — | — |
| 1993-02-25 | $6.00 | $6.00 | 10,600 | — | — |
| 1993-02-24 | $6.38 | $6.38 | 3,733 | — | — |
| 1993-02-23 | $6.00 | $6.00 | 4,267 | — | — |
| 1993-02-22 | $6.00 | $6.00 | 32,800 | — | — |
| 1993-02-19 | $6.38 | $6.38 | 4,533 | — | — |
| 1993-02-18 | $6.38 | $6.38 | 18,767 | — | — |
| 1993-02-17 | $6.19 | $6.19 | 56,100 | — | — |
| 1993-02-16 | $6.19 | $6.19 | 16,400 | — | — |
| 1993-02-12 | $6.19 | $6.19 | 4,833 | — | — |
| 1993-02-11 | $6.19 | $6.19 | 13,833 | — | — |
| 1993-02-10 | $6.38 | $6.38 | 4,833 | — | — |
| 1993-02-09 | $6.00 | $6.00 | 2,200 | — | — |
| 1993-02-08 | $6.00 | $6.00 | 2,500 | — | — |
| 1993-02-05 | $6.38 | $6.38 | 2,300 | — | — |
| 1993-02-04 | $6.38 | $6.38 | 30,767 | — | — |
| 1993-02-03 | $6.28 | $6.28 | 2,500 | — | — |
| 1993-02-02 | $6.19 | $6.19 | 3,767 | — | — |
| 1993-02-01 | $6.28 | $6.28 | 7,200 | — | — |
| 1993-01-29 | $6.19 | $6.19 | 3,333 | — | — |
| 1993-01-28 | $6.19 | $6.19 | 6,233 | — | — |
| 1993-01-27 | $6.38 | $6.38 | 14,867 | — | — |
| 1993-01-26 | $6.28 | $6.28 | 10,167 | — | — |
| 1993-01-25 | $6.19 | $6.19 | 16,167 | — | — |
| 1993-01-22 | $6.19 | $6.19 | 16,000 | — | — |
| 1993-01-21 | $6.19 | $6.19 | 7,100 | — | — |
| 1993-01-20 | $6.38 | $6.38 | 9,133 | — | — |
| 1993-01-19 | $6.19 | $6.19 | 19,800 | — | — |
| 1993-01-18 | $6.56 | $6.56 | 1,333 | — | — |
| 1993-01-15 | $6.28 | $6.28 | 41,700 | — | — |
| 1993-01-14 | $6.19 | $6.19 | 4,967 | — | — |
| 1993-01-13 | $6.56 | $6.56 | 11,600 | — | — |
| 1993-01-12 | $6.38 | $6.38 | 800 | — | — |
| 1993-01-11 | $6.38 | $6.38 | 3,500 | — | — |
| 1993-01-08 | $6.19 | $6.19 | 4,667 | — | — |
| 1993-01-07 | $6.28 | $6.28 | 4,767 | — | — |
| 1993-01-06 | $6.38 | $6.38 | 14,500 | — | — |
| 1993-01-05 | $6.19 | $6.19 | 4,433 | — | — |
| 1993-01-04 | $6.19 | $6.19 | 3,467 | — | — |