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
- 1973-05-03 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 | $5.54 | $6.07 | 153,665 | — | — |
| 1993-12-30 | $5.54 | $6.07 | 182,254 | — | — |
| 1993-12-29 | $5.58 | $6.11 | 348,426 | — | — |
| 1993-12-28 | $5.67 | $6.21 | 138,775 | — | — |
| 1993-12-27 | $5.52 | $6.04 | 144,731 | — | — |
| 1993-12-23 | $5.50 | $6.02 | 189,401 | — | — |
| 1993-12-22 | $5.46 | $5.98 | 942,239 | — | — |
| 1993-12-21 | $5.56 | $6.09 | 366,294 | — | — |
| 1993-12-20 | $5.67 | $6.21 | 477,076 | — | — |
| 1993-12-17 | $5.83 | $6.39 | 131,628 | — | — |
| 1993-12-16 | $5.83 | $6.39 | 137,584 | — | — |
| 1993-12-15 | $5.88 | $6.44 | 574,158 | — | — |
| 1993-12-14 | $5.90 | $6.46 | 103,039 | — | — |
| 1993-12-13 | $5.88 | $6.44 | 182,254 | — | — |
| 1993-12-10 | $5.92 | $6.48 | 336,514 | — | — |
| 1993-12-09 | $5.92 | $6.48 | 653,969 | — | — |
| 1993-12-08 | $5.92 | $6.48 | 79,810 | — | — |
| 1993-12-07 | $5.92 | $6.48 | 542,592 | — | — |
| 1993-12-06 | $5.83 | $6.39 | 104,826 | — | — |
| 1993-12-03 | $5.92 | $6.48 | 305,543 | — | — |
| 1993-12-02 | $5.92 | $6.48 | 252,534 | — | — |
| 1993-12-01 | $5.96 | $6.53 | 117,333 | — | — |
| 1993-11-30 | $5.92 | $6.48 | 286,484 | — | — |
| 1993-11-29 | $5.96 | $6.53 | 54,795 | — | — |
| 1993-11-26 | $5.94 | $6.50 | 8,934 | — | — |
| 1993-11-24 | $5.92 | $6.48 | 463,377 | — | — |
| 1993-11-23 | $5.62 | $6.16 | 265,042 | — | — |
| 1993-11-22 | $5.58 | $6.11 | 135,201 | — | — |
| 1993-11-19 | $5.69 | $6.23 | 130,436 | — | — |
| 1993-11-18 | $5.67 | $6.21 | 175,106 | — | — |
| 1993-11-17 | $5.71 | $6.25 | 1,194,178 | — | — |
| 1993-11-16 | $5.75 | $6.30 | 51,222 | — | — |
| 1993-11-15 | $5.75 | $6.30 | 38,714 | — | — |
| 1993-11-12 | $5.75 | $6.30 | 264,446 | — | — |
| 1993-11-11 | $5.58 | $6.11 | 590,835 | — | — |
| 1993-11-10 | $5.48 | $6.00 | 378,802 | — | — |
| 1993-11-09 | $5.50 | $6.02 | 438,957 | — | — |
| 1993-11-08 | $5.46 | $5.98 | 785,001 | — | — |
| 1993-11-05 | $5.33 | $5.84 | 323,411 | — | — |
| 1993-11-04 | $5.20 | $5.70 | 397,265 | — | — |
| 1993-11-03 | $5.20 | $5.70 | 167,959 | — | — |
| 1993-11-02 | $5.27 | $5.77 | 103,039 | — | — |
| 1993-11-01 | $5.33 | $5.84 | 41,096 | — | — |
| 1993-10-29 | $5.29 | $5.79 | 471,120 | — | — |
| 1993-10-28 | $5.33 | $5.84 | 231,688 | — | — |
| 1993-10-27 | $5.25 | $5.75 | 671,837 | — | — |
| 1993-10-26 | $5.46 | $5.98 | 60,156 | — | — |
| 1993-10-25 | $5.33 | $5.84 | 191,188 | — | — |
| 1993-10-22 | $5.37 | $5.88 | 376,419 | — | — |
| 1993-10-21 | $5.29 | $5.79 | 586,070 | — | — |
| 1993-10-20 | $5.54 | $6.07 | 142,944 | — | — |
| 1993-10-19 | $5.46 | $5.98 | 45,861 | — | — |
| 1993-10-18 | $5.58 | $6.11 | 207,269 | — | — |
| 1993-10-15 | $5.62 | $6.13 | 272,785 | — | — |
| 1993-10-14 | $5.71 | $6.22 | 434,192 | — | — |
| 1993-10-13 | $5.73 | $6.24 | 318,050 | — | — |
| 1993-10-12 | $5.67 | $6.17 | 818,950 | — | — |
| 1993-10-11 | $5.71 | $6.22 | 14,294 | — | — |
| 1993-10-08 | $5.67 | $6.17 | 541,400 | — | — |
| 1993-10-07 | $5.75 | $6.27 | 1,194,178 | — | — |
| 1993-10-06 | $5.92 | $6.45 | 1,840,404 | — | — |
| 1993-10-05 | $5.67 | $6.17 | 708,764 | — | — |
| 1993-10-04 | $5.54 | $6.04 | 229,306 | — | — |
| 1993-10-01 | $5.69 | $6.20 | 3,137,621 | — | — |
| 1993-09-30 | $5.83 | $6.36 | 949,982 | — | — |
| 1993-09-29 | $5.79 | $6.31 | 1,251,951 | — | — |
| 1993-09-28 | $5.75 | $6.27 | 905,908 | — | — |
| 1993-09-27 | $6.07 | $6.61 | 1,186,435 | — | — |
| 1993-09-24 | $5.92 | $6.45 | 178,084 | — | — |
| 1993-09-23 | $5.92 | $6.45 | 316,264 | — | — |
| 1993-09-22 | $6.00 | $6.54 | 225,732 | — | — |
| 1993-09-21 | $5.79 | $6.31 | 743,904 | — | — |
| 1993-09-20 | $5.88 | $6.40 | 263,255 | — | — |
| 1993-09-17 | $5.96 | $6.49 | 192,974 | — | — |
| 1993-09-16 | $6.04 | $6.59 | 347,235 | — | — |
| 1993-09-15 | $6.21 | $6.77 | 78,619 | — | — |
| 1993-09-14 | $6.23 | $6.79 | 294,226 | — | — |
| 1993-09-13 | $6.17 | $6.72 | 355,573 | — | — |
| 1993-09-10 | $5.83 | $6.36 | 1,273,393 | — | — |
| 1993-09-09 | $5.96 | $6.49 | 1,245,995 | — | — |
| 1993-09-08 | $5.92 | $6.45 | 489,583 | — | — |
| 1993-09-07 | $5.92 | $6.45 | 1,182,266 | — | — |
| 1993-09-03 | $6.17 | $6.72 | 57,178 | — | — |
| 1993-09-02 | $6.21 | $6.77 | 30,971 | — | — |
| 1993-09-01 | $6.25 | $6.81 | 586,666 | — | — |
| 1993-08-31 | $6.28 | $6.84 | 1,361,542 | — | — |
| 1993-08-30 | $6.21 | $6.77 | 89,340 | — | — |
| 1993-08-27 | $6.13 | $6.68 | 1,689,122 | — | — |
| 1993-08-26 | $6.13 | $6.68 | 631,336 | — | — |
| 1993-08-25 | $6.13 | $6.68 | 240,622 | — | — |
| 1993-08-24 | $6.30 | $6.86 | 104,230 | — | — |
| 1993-08-23 | $6.38 | $6.95 | 1,098,286 | — | — |
| 1993-08-20 | $6.30 | $6.86 | 428,236 | — | — |
| 1993-08-19 | $6.25 | $6.81 | 712,933 | — | — |
| 1993-08-18 | $6.30 | $6.86 | 254,321 | — | — |
| 1993-08-17 | $6.53 | $7.11 | 179,871 | — | — |
| 1993-08-16 | $6.76 | $7.36 | 297,204 | — | — |
| 1993-08-13 | $6.72 | $7.32 | 192,974 | — | — |
| 1993-08-12 | $6.67 | $7.27 | 596,196 | — | — |
| 1993-08-11 | $6.67 | $7.27 | 379,993 | — | — |
| 1993-08-10 | $6.51 | $7.09 | 366,294 | — | — |
| 1993-08-09 | $6.53 | $7.11 | 311,499 | — | — |
| 1993-08-06 | $6.55 | $7.13 | 108,399 | — | — |
| 1993-08-05 | $6.55 | $7.13 | 561,651 | — | — |
| 1993-08-04 | $6.67 | $7.27 | 618,233 | — | — |
| 1993-08-03 | $6.63 | $7.23 | 328,176 | — | — |
| 1993-08-02 | $6.38 | $6.95 | 597,982 | — | — |
| 1993-07-30 | $6.04 | $6.59 | 559,268 | — | — |
| 1993-07-29 | $6.00 | $6.54 | 94,105 | — | — |
| 1993-07-28 | $6.00 | $6.54 | 623,593 | — | — |
| 1993-07-27 | $5.96 | $6.49 | 486,605 | — | — |
| 1993-07-26 | $6.02 | $6.56 | 349,617 | — | — |
| 1993-07-23 | $6.04 | $6.59 | 402,030 | — | — |
| 1993-07-22 | $5.88 | $6.40 | 544,378 | — | — |
| 1993-07-21 | $6.13 | $6.68 | 667,668 | — | — |
| 1993-07-20 | $6.30 | $6.86 | 473,502 | — | — |
| 1993-07-19 | $6.40 | $6.97 | 369,868 | — | — |
| 1993-07-16 | $6.46 | $7.01 | 450,274 | — | — |
| 1993-07-15 | $6.49 | $7.03 | 394,287 | — | — |
| 1993-07-14 | $6.55 | $7.10 | 205,482 | — | — |
| 1993-07-13 | $6.46 | $7.01 | 1,808,242 | — | — |
| 1993-07-12 | $6.74 | $7.31 | 1,125,088 | — | — |
| 1993-07-09 | $6.76 | $7.33 | 851,112 | — | — |
| 1993-07-08 | $6.76 | $7.33 | 948,195 | — | — |
| 1993-07-07 | $6.67 | $7.24 | 1,569,406 | — | — |
| 1993-07-06 | $6.76 | $7.33 | 1,018,476 | — | — |
| 1993-07-02 | $6.46 | $7.01 | 754,625 | — | — |
| 1993-07-01 | $6.46 | $7.01 | 1,151,295 | — | — |
| 1993-06-30 | $6.42 | $6.97 | 572,372 | — | — |
| 1993-06-29 | $6.13 | $6.65 | 378,206 | — | — |
| 1993-06-28 | $6.00 | $6.51 | 409,773 | — | — |
| 1993-06-25 | $5.92 | $6.42 | 190,592 | — | — |
| 1993-06-24 | $5.96 | $6.47 | 779,045 | — | — |
| 1993-06-23 | $6.17 | $6.69 | 279,336 | — | — |
| 1993-06-22 | $6.11 | $6.62 | 787,383 | — | — |
| 1993-06-21 | $6.13 | $6.65 | 165,577 | — | — |
| 1993-06-18 | $6.19 | $6.72 | 277,550 | — | — |
| 1993-06-17 | $6.21 | $6.74 | 596,791 | — | — |
| 1993-06-16 | $6.04 | $6.56 | 490,774 | — | — |
| 1993-06-15 | $5.88 | $6.37 | 673,028 | — | — |
| 1993-06-14 | $5.77 | $6.26 | 159,621 | — | — |
| 1993-06-11 | $5.76 | $6.25 | 561,949 | — | — |
| 1993-06-10 | $5.85 | $6.34 | 184,040 | — | — |
| 1993-06-09 | $5.86 | $6.36 | 344,852 | — | — |
| 1993-06-08 | $5.85 | $6.34 | 414,538 | — | — |
| 1993-06-07 | $5.85 | $6.34 | 66,112 | — | — |
| 1993-06-04 | $5.88 | $6.37 | 1,263,268 | — | — |
| 1993-06-03 | $5.85 | $6.34 | 662,009 | — | — |
| 1993-06-02 | $5.90 | $6.40 | 887,146 | — | — |
| 1993-06-01 | $5.93 | $6.44 | 937,177 | — | — |
| 1993-05-28 | $5.88 | $6.37 | 724,547 | — | — |
| 1993-05-27 | $5.89 | $6.39 | 357,360 | — | — |
| 1993-05-26 | $5.89 | $6.39 | 173,320 | — | — |
| 1993-05-25 | $5.93 | $6.44 | 346,639 | — | — |
| 1993-05-24 | $5.82 | $6.31 | 737,055 | — | — |
| 1993-05-21 | $5.76 | $6.25 | 378,802 | — | — |
| 1993-05-20 | $5.65 | $6.13 | 1,149,806 | — | — |
| 1993-05-19 | $5.60 | $6.07 | 292,142 | — | — |
| 1993-05-18 | $5.57 | $6.04 | 430,619 | — | — |
| 1993-05-17 | $5.54 | $6.01 | 64,325 | — | — |
| 1993-05-14 | $5.57 | $6.04 | 40,203 | — | — |
| 1993-05-13 | $5.57 | $6.04 | 451,167 | — | — |
| 1993-05-12 | $5.60 | $6.07 | 354,680 | — | — |
| 1993-05-11 | $5.48 | $5.95 | 2,025,338 | — | — |
| 1993-05-10 | $5.46 | $5.92 | 289,462 | — | — |
| 1993-05-07 | $5.48 | $5.95 | 617,339 | — | — |
| 1993-05-06 | $5.62 | $6.10 | 391,309 | — | — |
| 1993-05-05 | $5.74 | $6.22 | 452,060 | — | — |
| 1993-05-04 | $5.54 | $6.01 | 1,023,836 | — | — |
| 1993-05-03 | $5.58 | $6.06 | 125,076 | — | — |
| 1993-04-30 | $5.60 | $6.07 | 1,965,480 | — | — |
| 1993-04-29 | $5.57 | $6.04 | 505,664 | — | — |
| 1993-04-28 | $5.60 | $6.07 | 298,396 | — | — |
| 1993-04-27 | $5.65 | $6.13 | 201,908 | — | — |
| 1993-04-26 | $5.71 | $6.19 | 481,543 | — | — |
| 1993-04-23 | $5.64 | $6.12 | 317,157 | — | — |
| 1993-04-22 | $5.82 | $6.31 | 447,593 | — | — |
| 1993-04-21 | $5.99 | $6.50 | 693,278 | — | — |
| 1993-04-20 | $5.93 | $6.44 | 261,766 | — | — |
| 1993-04-19 | $5.86 | $6.36 | 745,096 | — | — |
| 1993-04-16 | $5.90 | $6.37 | 570,883 | — | — |
| 1993-04-15 | $5.90 | $6.37 | 754,030 | — | — |
| 1993-04-14 | $5.85 | $6.31 | 417,218 | — | — |
| 1993-04-13 | $5.74 | $6.19 | 703,106 | — | — |
| 1993-04-12 | $5.68 | $6.13 | 745,989 | — | — |
| 1993-04-08 | $5.60 | $6.04 | 409,177 | — | — |
| 1993-04-07 | $5.54 | $5.98 | 144,731 | — | — |
| 1993-04-06 | $5.51 | $5.95 | 1,422,293 | — | — |
| 1993-04-05 | $5.55 | $6.00 | 937,177 | — | — |
| 1993-04-02 | $5.53 | $5.97 | 1,236,466 | — | — |
| 1993-04-01 | $5.57 | $6.01 | 413,644 | — | — |
| 1993-03-31 | $5.48 | $5.92 | 117,929 | — | — |
| 1993-03-30 | $5.46 | $5.89 | 687,025 | — | — |
| 1993-03-29 | $5.43 | $5.86 | 69,685 | — | — |
| 1993-03-26 | $5.46 | $5.89 | 63,431 | — | — |
| 1993-03-25 | $5.43 | $5.86 | 129,543 | — | — |
| 1993-03-24 | $5.40 | $5.83 | 565,522 | — | — |
| 1993-03-23 | $5.46 | $5.89 | 19,655 | — | — |
| 1993-03-22 | $5.37 | $5.80 | 204,589 | — | — |
| 1993-03-19 | $5.37 | $5.80 | 116,142 | — | — |
| 1993-03-18 | $5.41 | $5.85 | 399,350 | — | — |
| 1993-03-17 | $5.34 | $5.77 | 451,167 | — | — |
| 1993-03-16 | $5.27 | $5.69 | 393,096 | — | — |
| 1993-03-15 | $5.32 | $5.74 | 31,269 | — | — |
| 1993-03-12 | $5.32 | $5.74 | 182,254 | — | — |
| 1993-03-11 | $5.32 | $5.74 | 167,066 | — | — |
| 1993-03-10 | $5.29 | $5.71 | 1,494,658 | — | — |
| 1993-03-09 | $5.34 | $5.77 | 543,187 | — | — |
| 1993-03-08 | $5.32 | $5.74 | 133,117 | — | — |
| 1993-03-05 | $5.29 | $5.71 | 382,375 | — | — |
| 1993-03-04 | $5.23 | $5.65 | 50,924 | — | — |
| 1993-03-03 | $5.18 | $5.59 | 188,507 | — | — |
| 1993-03-02 | $5.26 | $5.68 | 267,127 | — | — |
| 1993-03-01 | $5.20 | $5.62 | 88,447 | — | — |
| 1993-02-26 | $5.20 | $5.62 | 433,299 | — | — |
| 1993-02-25 | $5.15 | $5.56 | 494,050 | — | — |
| 1993-02-24 | $5.04 | $5.44 | 287,675 | — | — |
| 1993-02-23 | $5.04 | $5.44 | 534,253 | — | — |
| 1993-02-22 | $5.01 | $5.41 | 631,634 | — | — |
| 1993-02-19 | $5.15 | $5.56 | 828,182 | — | — |
| 1993-02-18 | $5.30 | $5.72 | 730,801 | — | — |
| 1993-02-17 | $5.34 | $5.77 | 82,193 | — | — |
| 1993-02-16 | $5.29 | $5.71 | 218,883 | — | — |
| 1993-02-12 | $5.34 | $5.77 | 589,644 | — | — |
| 1993-02-11 | $5.37 | $5.80 | 322,517 | — | — |
| 1993-02-10 | $5.34 | $5.77 | 892,507 | — | — |
| 1993-02-09 | $5.23 | $5.65 | 402,030 | — | — |
| 1993-02-08 | $5.06 | $5.47 | 27,695 | — | — |
| 1993-02-05 | $5.06 | $5.47 | 19,655 | — | — |
| 1993-02-04 | $5.12 | $5.53 | 192,081 | — | — |
| 1993-02-03 | $5.15 | $5.56 | 153,665 | — | — |
| 1993-02-02 | $5.09 | $5.50 | 654,862 | — | — |
| 1993-02-01 | $5.04 | $5.44 | 231,391 | — | — |
| 1993-01-29 | $5.01 | $5.41 | 371,654 | — | — |
| 1993-01-28 | $5.01 | $5.41 | 547,654 | — | — |
| 1993-01-27 | $5.04 | $5.44 | 479,756 | — | — |
| 1993-01-26 | $4.95 | $5.35 | 400,243 | — | — |
| 1993-01-25 | $4.93 | $5.32 | 503,878 | — | — |
| 1993-01-22 | $4.93 | $5.29 | 43,777 | — | — |
| 1993-01-21 | $4.98 | $5.35 | 268,020 | — | — |
| 1993-01-20 | $5.01 | $5.38 | 452,060 | — | — |
| 1993-01-19 | $4.81 | $5.17 | 272,487 | — | — |
| 1993-01-18 | $4.81 | $5.17 | 69,685 | — | — |
| 1993-01-15 | $4.87 | $5.23 | 427,045 | — | — |
| 1993-01-14 | $4.76 | $5.11 | 440,446 | — | — |
| 1993-01-13 | $4.95 | $5.32 | 680,771 | — | — |
| 1993-01-12 | $4.81 | $5.17 | 532,466 | — | — |
| 1993-01-11 | $4.76 | $5.11 | 779,045 | — | — |
| 1993-01-08 | $4.53 | $4.87 | 82,193 | — | — |
| 1993-01-07 | $4.48 | $4.81 | 343,959 | — | — |
| 1993-01-06 | $4.51 | $4.84 | 720,974 | — | — |
| 1993-01-05 | $4.49 | $4.82 | 740,629 | — | — |
| 1993-01-04 | $4.45 | $4.78 | 125,969 | — | — |