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
- 1993-02-10 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 | $6.80 | $6.97 | 1,228 | — | — |
| 1993-12-30 | $7.17 | $7.35 | 0 | — | — |
| 1993-12-29 | $7.17 | $7.35 | 0 | — | — |
| 1993-12-28 | $7.17 | $7.35 | 0 | — | — |
| 1993-12-27 | $7.17 | $7.35 | 0 | — | — |
| 1993-12-23 | $7.17 | $7.35 | 0 | — | — |
| 1993-12-22 | $7.17 | $7.35 | 1,842 | — | — |
| 1993-12-21 | $6.52 | $6.68 | 1,842 | — | — |
| 1993-12-20 | $6.76 | $6.93 | 8,594 | — | — |
| 1993-12-17 | $6.35 | $6.51 | 0 | — | — |
| 1993-12-16 | $6.35 | $6.51 | 15,960 | — | — |
| 1993-12-15 | $6.35 | $6.51 | 0 | — | — |
| 1993-12-14 | $6.35 | $6.51 | 0 | — | — |
| 1993-12-13 | $6.35 | $6.51 | 14,118 | — | — |
| 1993-12-10 | $6.64 | $6.81 | 0 | — | — |
| 1993-12-09 | $6.64 | $6.81 | 21,485 | — | — |
| 1993-12-08 | $6.39 | $6.51 | 0 | — | — |
| 1993-12-07 | $6.39 | $6.51 | 0 | — | — |
| 1993-12-06 | $6.39 | $6.51 | 0 | — | — |
| 1993-12-03 | $6.39 | $6.51 | 1,842 | — | — |
| 1993-12-02 | $6.92 | $7.05 | 0 | — | — |
| 1993-12-01 | $6.92 | $7.05 | 0 | — | — |
| 1993-11-30 | $6.92 | $7.05 | 0 | — | — |
| 1993-11-29 | $6.92 | $7.05 | 3,683 | — | — |
| 1993-11-26 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-24 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-23 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-22 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-19 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-18 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-17 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-16 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-15 | $6.39 | $6.51 | 0 | — | — |
| 1993-11-12 | $6.39 | $6.51 | 2,455 | — | — |
| 1993-11-11 | $6.68 | $6.80 | 0 | — | — |
| 1993-11-10 | $6.68 | $6.80 | 0 | — | — |
| 1993-11-09 | $6.68 | $6.80 | 0 | — | — |
| 1993-11-08 | $6.68 | $6.80 | 5,525 | — | — |
| 1993-11-05 | $6.68 | $6.80 | 0 | — | — |
| 1993-11-04 | $6.68 | $6.80 | 2,455 | — | — |
| 1993-11-03 | $7.17 | $7.30 | 0 | — | — |
| 1993-11-02 | $7.17 | $7.30 | 0 | — | — |
| 1993-11-01 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-29 | $7.17 | $7.30 | 4,297 | — | — |
| 1993-10-28 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-27 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-26 | $7.17 | $7.30 | 614 | — | — |
| 1993-10-25 | $6.84 | $6.96 | 3,069 | — | — |
| 1993-10-22 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-21 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-20 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-19 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-18 | $7.17 | $7.30 | 0 | — | — |
| 1993-10-15 | $7.17 | $7.30 | 4,911 | — | — |
| 1993-10-14 | $6.60 | $6.72 | 0 | — | — |
| 1993-10-13 | $6.60 | $6.72 | 7,366 | — | — |
| 1993-10-12 | $6.68 | $6.80 | 12,277 | — | — |
| 1993-10-11 | $6.84 | $6.96 | 0 | — | — |
| 1993-10-08 | $6.84 | $6.96 | 0 | — | — |
| 1993-10-07 | $6.84 | $6.96 | 4,911 | — | — |
| 1993-10-06 | $6.35 | $6.47 | 614 | — | — |
| 1993-10-05 | $7.33 | $7.46 | 0 | — | — |
| 1993-10-04 | $7.33 | $7.46 | 0 | — | — |
| 1993-10-01 | $7.33 | $7.46 | 0 | — | — |
| 1993-09-30 | $7.33 | $7.46 | 2,455 | — | — |
| 1993-09-29 | $6.19 | $6.30 | 12,891 | — | — |
| 1993-09-28 | $6.52 | $6.63 | 0 | — | — |
| 1993-09-27 | $6.52 | $6.63 | 6,138 | — | — |
| 1993-09-24 | $6.48 | $6.59 | 0 | — | — |
| 1993-09-23 | $6.48 | $6.59 | 4,911 | — | — |
| 1993-09-22 | $6.84 | $6.96 | 12,277 | — | — |
| 1993-09-21 | $6.27 | $6.38 | 4,911 | — | — |
| 1993-09-20 | $6.27 | $6.38 | 3,683 | — | — |
| 1993-09-17 | $6.27 | $6.38 | 1,842 | — | — |
| 1993-09-16 | $6.64 | $6.76 | 4,297 | — | — |
| 1993-09-15 | $6.27 | $6.38 | 0 | — | — |
| 1993-09-14 | $6.27 | $6.38 | 3,069 | — | — |
| 1993-09-13 | $6.80 | $6.92 | 0 | — | — |
| 1993-09-10 | $6.80 | $6.92 | 0 | — | — |
| 1993-09-09 | $6.80 | $6.92 | 0 | — | — |
| 1993-09-08 | $6.80 | $6.88 | 0 | — | — |
| 1993-09-07 | $6.80 | $6.88 | 0 | — | — |
| 1993-09-03 | $6.80 | $6.88 | 0 | — | — |
| 1993-09-02 | $6.80 | $6.88 | 0 | — | — |
| 1993-09-01 | $6.80 | $6.88 | 2,455 | — | — |
| 1993-08-31 | $6.52 | $6.59 | 0 | — | — |
| 1993-08-30 | $6.52 | $6.59 | 0 | — | — |
| 1993-08-27 | $6.52 | $6.59 | 5,525 | — | — |
| 1993-08-26 | $7.17 | $7.25 | 4,911 | — | — |
| 1993-08-25 | $6.84 | $6.92 | 7,980 | — | — |
| 1993-08-24 | $6.92 | $7.00 | 0 | — | — |
| 1993-08-23 | $6.92 | $7.00 | 0 | — | — |
| 1993-08-20 | $6.92 | $7.00 | 54,018 | — | — |
| 1993-08-19 | $6.84 | $6.92 | 1,228 | — | — |
| 1993-08-18 | $7.01 | $7.09 | 3,069 | — | — |
| 1993-08-17 | $7.01 | $7.09 | 5,525 | — | — |
| 1993-08-16 | $6.76 | $6.84 | 0 | — | — |
| 1993-08-13 | $6.76 | $6.84 | 0 | — | — |
| 1993-08-12 | $6.76 | $6.84 | 0 | — | — |
| 1993-08-11 | $6.76 | $6.84 | 614 | — | — |
| 1993-08-10 | $7.01 | $7.09 | 1,228 | — | — |
| 1993-08-09 | $7.01 | $7.09 | 0 | — | — |
| 1993-08-06 | $7.01 | $7.09 | 0 | — | — |
| 1993-08-05 | $7.01 | $7.09 | 0 | — | — |
| 1993-08-04 | $7.01 | $7.09 | 0 | — | — |
| 1993-08-03 | $7.01 | $7.09 | 19,643 | — | — |
| 1993-08-02 | $7.01 | $7.09 | 3,069 | — | — |
| 1993-07-30 | $6.76 | $6.84 | 0 | — | — |
| 1993-07-29 | $6.76 | $6.84 | 0 | — | — |
| 1993-07-28 | $6.76 | $6.84 | 0 | — | — |
| 1993-07-27 | $6.76 | $6.84 | 614 | — | — |
| 1993-07-26 | $6.84 | $6.92 | 0 | — | — |
| 1993-07-23 | $6.84 | $6.92 | 0 | — | — |
| 1993-07-22 | $6.84 | $6.92 | 0 | — | — |
| 1993-07-21 | $6.84 | $6.92 | 0 | — | — |
| 1993-07-20 | $6.84 | $6.92 | 6,752 | — | — |
| 1993-07-19 | $6.68 | $6.76 | 614 | — | — |
| 1993-07-16 | $6.68 | $6.76 | 1,228 | — | — |
| 1993-07-15 | $7.01 | $7.09 | 0 | — | — |
| 1993-07-14 | $7.01 | $7.09 | 3,683 | — | — |
| 1993-07-13 | $6.68 | $6.76 | 0 | — | — |
| 1993-07-12 | $6.68 | $6.76 | 3,069 | — | — |
| 1993-07-09 | $6.68 | $6.76 | 2,455 | — | — |
| 1993-07-08 | $7.33 | $7.42 | 0 | — | — |
| 1993-07-07 | $7.33 | $7.42 | 0 | — | — |
| 1993-07-06 | $7.33 | $7.42 | 11,049 | — | — |
| 1993-07-02 | $7.01 | $7.09 | 614 | — | — |
| 1993-07-01 | $6.48 | $6.55 | 1,228 | — | — |
| 1993-06-30 | $7.01 | $7.09 | 0 | — | — |
| 1993-06-29 | $7.01 | $7.09 | 0 | — | — |
| 1993-06-28 | $7.01 | $7.09 | 0 | — | — |
| 1993-06-25 | $7.01 | $7.09 | 0 | — | — |
| 1993-06-24 | $7.01 | $7.09 | 614 | — | — |
| 1993-06-23 | $6.39 | $6.47 | 614 | — | — |
| 1993-06-22 | $6.68 | $6.76 | 0 | — | — |
| 1993-06-21 | $6.68 | $6.76 | 614 | — | — |
| 1993-06-18 | $6.35 | $6.43 | 614 | — | — |
| 1993-06-17 | $6.35 | $6.43 | 0 | — | — |
| 1993-06-16 | $6.35 | $6.43 | 3,683 | — | — |
| 1993-06-15 | $6.84 | $6.92 | 0 | — | — |
| 1993-06-14 | $6.84 | $6.92 | 0 | — | — |
| 1993-06-11 | $6.84 | $6.92 | 0 | — | — |
| 1993-06-10 | $6.84 | $6.92 | 614 | — | — |
| 1993-06-09 | $6.52 | $6.59 | 0 | — | — |
| 1993-06-08 | $6.52 | $6.55 | 2,455 | — | — |
| 1993-06-07 | $6.68 | $6.71 | 0 | — | — |
| 1993-06-04 | $6.68 | $6.71 | 1,228 | — | — |
| 1993-06-03 | $6.68 | $6.71 | 1,228 | — | — |
| 1993-06-02 | $6.11 | $6.14 | 3,069 | — | — |
| 1993-06-01 | $6.52 | $6.55 | 0 | — | — |
| 1993-05-28 | $6.52 | $6.55 | 0 | — | — |
| 1993-05-27 | $6.52 | $6.55 | 4,297 | — | — |
| 1993-05-26 | $6.52 | $6.55 | 4,297 | — | — |
| 1993-05-25 | $5.78 | $5.81 | 3,069 | — | — |
| 1993-05-24 | $5.70 | $5.73 | 0 | — | — |
| 1993-05-21 | $5.70 | $5.73 | 0 | — | — |
| 1993-05-20 | $5.70 | $5.73 | 3,069 | — | — |
| 1993-05-19 | $6.39 | $6.43 | 0 | — | — |
| 1993-05-18 | $6.39 | $6.43 | 0 | — | — |
| 1993-05-17 | $6.39 | $6.43 | 4,297 | — | — |
| 1993-05-14 | $7.01 | $7.04 | 0 | — | — |
| 1993-05-13 | $7.01 | $7.04 | 614 | — | — |
| 1993-05-12 | $6.41 | $6.45 | 61,385 | — | — |
| 1993-05-11 | $6.64 | $6.67 | 0 | — | — |
| 1993-05-10 | $6.64 | $6.67 | 0 | — | — |
| 1993-05-07 | $6.64 | $6.67 | 1,228 | — | — |
| 1993-05-06 | $6.52 | $6.55 | 14,732 | — | — |
| 1993-05-05 | $5.70 | $5.73 | 3,683 | — | — |
| 1993-05-04 | $6.52 | $6.55 | 0 | — | — |
| 1993-05-03 | $6.52 | $6.55 | 6,138 | — | — |
| 1993-04-30 | $6.35 | $6.39 | 0 | — | — |
| 1993-04-29 | $6.35 | $6.39 | 3,683 | — | — |
| 1993-04-28 | $6.52 | $6.55 | 0 | — | — |
| 1993-04-27 | $6.52 | $6.55 | 0 | — | — |
| 1993-04-26 | $6.52 | $6.55 | 1,842 | — | — |
| 1993-04-23 | $6.52 | $6.55 | 614 | — | — |
| 1993-04-22 | $6.52 | $6.55 | 1,228 | — | — |
| 1993-04-21 | $6.84 | $6.88 | 0 | — | — |
| 1993-04-20 | $6.84 | $6.88 | 2,455 | — | — |
| 1993-04-19 | $6.84 | $6.88 | 0 | — | — |
| 1993-04-16 | $6.84 | $6.88 | 3,683 | — | — |
| 1993-04-15 | $6.68 | $6.71 | 0 | — | — |
| 1993-04-14 | $6.68 | $6.71 | 6,752 | — | — |
| 1993-04-13 | $6.68 | $6.71 | 4,911 | — | — |
| 1993-04-12 | $6.68 | $6.71 | 6,752 | — | — |
| 1993-04-08 | $6.68 | $6.71 | 0 | — | — |
| 1993-04-07 | $6.68 | $6.71 | 14,732 | — | — |
| 1993-04-06 | $6.68 | $6.71 | 0 | — | — |
| 1993-04-05 | $6.68 | $6.71 | 14,732 | — | — |
| 1993-04-02 | $6.68 | $6.71 | 1,842 | — | — |
| 1993-04-01 | $6.68 | $6.71 | 0 | — | — |
| 1993-03-31 | $6.68 | $6.71 | 14,732 | — | — |
| 1993-03-30 | $6.84 | $6.88 | 30,078 | — | — |
| 1993-03-29 | $6.66 | $6.69 | 0 | — | — |
| 1993-03-26 | $6.66 | $6.69 | 0 | — | — |
| 1993-03-25 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-24 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-23 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-22 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-19 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-18 | $7.33 | $7.37 | 0 | — | — |
| 1993-03-17 | $7.33 | $7.37 | 3,683 | — | — |
| 1993-03-16 | $8.15 | $8.19 | 0 | — | — |
| 1993-03-15 | $8.15 | $8.19 | 0 | — | — |
| 1993-03-12 | $8.15 | $8.19 | 1,228 | — | — |
| 1993-03-11 | $7.33 | $7.37 | 14,118 | — | — |
| 1993-03-10 | $7.33 | $7.37 | 1,228 | — | — |
| 1993-03-09 | $8.51 | $8.55 | 0 | — | — |
| 1993-03-08 | $8.51 | $8.51 | 0 | — | — |
| 1993-03-05 | $8.51 | $8.51 | 0 | — | — |
| 1993-03-04 | $8.51 | $8.51 | 0 | — | — |
| 1993-03-03 | $8.51 | $8.51 | 11,049 | — | — |
| 1993-03-02 | $8.15 | $8.15 | 0 | — | — |
| 1993-03-01 | $8.15 | $8.15 | 0 | — | — |
| 1993-02-26 | $8.15 | $8.15 | 4,297 | — | — |
| 1993-02-25 | $8.19 | $8.19 | 0 | — | — |
| 1993-02-24 | $8.19 | $8.19 | 0 | — | — |
| 1993-02-23 | $8.19 | $8.19 | 0 | — | — |
| 1993-02-22 | $8.19 | $8.19 | 5,525 | — | — |
| 1993-02-19 | $8.47 | $8.47 | 0 | — | — |
| 1993-02-18 | $8.47 | $8.47 | 0 | — | — |
| 1993-02-17 | $8.47 | $8.47 | 6,138 | — | — |
| 1993-02-16 | $8.15 | $8.15 | 62,612 | — | — |
| 1993-02-12 | $7.01 | $7.01 | 2,455 | — | — |
| 1993-02-11 | $6.68 | $6.68 | 1,228 | — | — |
| 1993-02-10 | $6.19 | $6.19 | 2,455 | — | — |