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
- 1991-07-30 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 | $4.86 | $4.86 | 211,500 | — | — |
| 1993-12-30 | $4.88 | $4.87 | 646,200 | — | — |
| 1993-12-29 | $4.89 | $4.89 | 1,114,200 | — | — |
| 1993-12-28 | $4.94 | $4.94 | 327,600 | — | — |
| 1993-12-27 | $4.97 | $4.97 | 228,600 | — | — |
| 1993-12-23 | $4.92 | $4.92 | 232,200 | — | — |
| 1993-12-22 | $4.97 | $4.97 | 233,100 | — | — |
| 1993-12-21 | $4.92 | $4.92 | 2,011,500 | — | — |
| 1993-12-20 | $4.92 | $4.92 | 3,104,100 | — | — |
| 1993-12-17 | $5.25 | $5.25 | 301,500 | — | — |
| 1993-12-16 | $5.36 | $5.36 | 847,800 | — | — |
| 1993-12-15 | $5.44 | $5.44 | 256,500 | — | — |
| 1993-12-14 | $5.47 | $5.47 | 810,000 | — | — |
| 1993-12-13 | $5.61 | $5.61 | 1,068,300 | — | — |
| 1993-12-10 | $5.75 | $5.75 | 161,100 | — | — |
| 1993-12-09 | $5.69 | $5.69 | 119,700 | — | — |
| 1993-12-08 | $5.68 | $5.68 | 106,200 | — | — |
| 1993-12-07 | $5.58 | $5.58 | 115,200 | — | — |
| 1993-12-06 | $5.56 | $5.56 | 81,000 | — | — |
| 1993-12-03 | $5.56 | $5.56 | 833,400 | — | — |
| 1993-12-02 | $5.53 | $5.53 | 69,300 | — | — |
| 1993-12-01 | $5.46 | $5.46 | 206,100 | — | — |
| 1993-11-30 | $5.42 | $5.42 | 282,600 | — | — |
| 1993-11-29 | $5.39 | $5.39 | 239,400 | — | — |
| 1993-11-26 | $5.39 | $5.39 | 51,300 | — | — |
| 1993-11-24 | $5.53 | $5.53 | 95,400 | — | — |
| 1993-11-23 | $5.53 | $5.53 | 333,900 | — | — |
| 1993-11-22 | $5.33 | $5.33 | 786,600 | — | — |
| 1993-11-19 | $5.53 | $5.53 | 432,000 | — | — |
| 1993-11-18 | $5.44 | $5.44 | 384,300 | — | — |
| 1993-11-17 | $5.44 | $5.44 | 642,600 | — | — |
| 1993-11-16 | $5.42 | $5.42 | 1,194,300 | — | — |
| 1993-11-15 | $5.39 | $5.39 | 431,100 | — | — |
| 1993-11-12 | $5.56 | $5.56 | 390,600 | — | — |
| 1993-11-11 | $5.47 | $5.47 | 1,692,900 | — | — |
| 1993-11-10 | $5.39 | $5.39 | 979,200 | — | — |
| 1993-11-09 | $5.51 | $5.51 | 737,100 | — | — |
| 1993-11-08 | $5.69 | $5.69 | 1,447,200 | — | — |
| 1993-11-05 | $6.06 | $6.06 | 920,700 | — | — |
| 1993-11-04 | $6.14 | $6.14 | 488,700 | — | — |
| 1993-11-03 | $6.07 | $6.07 | 507,600 | — | — |
| 1993-11-02 | $6.17 | $6.17 | 173,700 | — | — |
| 1993-11-01 | $6.10 | $6.10 | 877,500 | — | — |
| 1993-10-29 | $6.07 | $6.07 | 78,300 | — | — |
| 1993-10-28 | $6.10 | $6.10 | 749,700 | — | — |
| 1993-10-27 | $6.11 | $6.11 | 437,400 | — | — |
| 1993-10-26 | $5.89 | $5.89 | 609,300 | — | — |
| 1993-10-25 | $5.89 | $5.89 | 342,000 | — | — |
| 1993-10-22 | $5.75 | $5.75 | 453,600 | — | — |
| 1993-10-21 | $5.69 | $5.69 | 454,500 | — | — |
| 1993-10-20 | $5.61 | $5.61 | 714,600 | — | — |
| 1993-10-19 | $5.94 | $5.94 | 581,400 | — | — |
| 1993-10-18 | $6.14 | $6.14 | 525,600 | — | — |
| 1993-10-15 | $6.26 | $6.26 | 504,000 | — | — |
| 1993-10-14 | $6.25 | $6.25 | 213,300 | — | — |
| 1993-10-13 | $6.28 | $6.28 | 727,200 | — | — |
| 1993-10-12 | $6.47 | $6.47 | 342,000 | — | — |
| 1993-10-11 | $6.44 | $6.44 | 189,900 | — | — |
| 1993-10-08 | $6.50 | $6.50 | 192,600 | — | — |
| 1993-10-07 | $6.47 | $6.47 | 215,100 | — | — |
| 1993-10-06 | $6.53 | $6.53 | 351,900 | — | — |
| 1993-10-05 | $6.53 | $6.53 | 928,800 | — | — |
| 1993-10-04 | $6.68 | $6.68 | 671,400 | — | — |
| 1993-10-01 | $6.39 | $6.39 | 1,538,100 | — | — |
| 1993-09-30 | $6.28 | $6.28 | 475,200 | — | — |
| 1993-09-29 | $6.33 | $6.33 | 1,017,000 | — | — |
| 1993-09-28 | $6.17 | $6.17 | 715,500 | — | — |
| 1993-09-27 | $6.11 | $6.11 | 1,180,800 | — | — |
| 1993-09-24 | $5.99 | $5.99 | 2,043,000 | — | — |
| 1993-09-23 | $5.56 | $5.56 | 1,013,400 | — | — |
| 1993-09-22 | $5.36 | $5.36 | 1,144,800 | — | — |
| 1993-09-21 | $4.93 | $4.93 | 207,000 | — | — |
| 1993-09-20 | $4.94 | $4.94 | 891,900 | — | — |
| 1993-09-17 | $5.18 | $5.18 | 471,600 | — | — |
| 1993-09-16 | $5.25 | $5.25 | 333,000 | — | — |
| 1993-09-15 | $5.28 | $5.28 | 448,200 | — | — |
| 1993-09-14 | $5.17 | $5.17 | 1,108,800 | — | — |
| 1993-09-13 | $5.42 | $5.42 | 407,700 | — | — |
| 1993-09-10 | $5.63 | $5.62 | 402,300 | — | — |
| 1993-09-09 | $5.39 | $5.39 | 765,900 | — | — |
| 1993-09-08 | $5.17 | $5.17 | 748,800 | — | — |
| 1993-09-07 | $5.39 | $5.39 | 226,800 | — | — |
| 1993-09-03 | $5.44 | $5.44 | 159,300 | — | — |
| 1993-09-02 | $5.42 | $5.42 | 68,400 | — | — |
| 1993-09-01 | $5.50 | $5.50 | 307,800 | — | — |
| 1993-08-31 | $5.36 | $5.36 | 398,700 | — | — |
| 1993-08-30 | $5.53 | $5.53 | 486,900 | — | — |
| 1993-08-27 | $5.36 | $5.36 | 975,600 | — | — |
| 1993-08-26 | $5.31 | $5.31 | 2,239,200 | — | — |
| 1993-08-25 | $5.58 | $5.58 | 931,500 | — | — |
| 1993-08-24 | $5.53 | $5.53 | 1,165,500 | — | — |
| 1993-08-23 | $5.61 | $5.61 | 288,000 | — | — |
| 1993-08-20 | $5.75 | $5.75 | 1,070,100 | — | — |
| 1993-08-19 | $5.97 | $5.97 | 1,089,000 | — | — |
| 1993-08-18 | $5.81 | $5.81 | 2,992,500 | — | — |
| 1993-08-17 | $6.44 | $6.44 | 1,087,200 | — | — |
| 1993-08-16 | $6.25 | $6.25 | 1,748,700 | — | — |
| 1993-08-13 | $5.81 | $5.81 | 1,037,700 | — | — |
| 1993-08-12 | $5.56 | $5.56 | 837,000 | — | — |
| 1993-08-11 | $5.69 | $5.69 | 1,077,300 | — | — |
| 1993-08-10 | $6.00 | $6.00 | 393,300 | — | — |
| 1993-08-09 | $6.03 | $6.03 | 1,047,600 | — | — |
| 1993-08-06 | $5.75 | $5.75 | 2,138,400 | — | — |
| 1993-08-05 | $5.40 | $5.40 | 404,100 | — | — |
| 1993-08-04 | $5.33 | $5.33 | 829,800 | — | — |
| 1993-08-03 | $5.00 | $5.00 | 234,000 | — | — |
| 1993-08-02 | $4.92 | $4.92 | 133,200 | — | — |
| 1993-07-30 | $4.83 | $4.83 | 63,900 | — | — |
| 1993-07-29 | $5.00 | $5.00 | 15,300 | — | — |
| 1993-07-28 | $4.96 | $4.96 | 262,800 | — | — |
| 1993-07-27 | $4.89 | $4.89 | 63,900 | — | — |
| 1993-07-26 | $4.94 | $4.94 | 135,000 | — | — |
| 1993-07-23 | $4.94 | $4.94 | 121,500 | — | — |
| 1993-07-22 | $4.97 | $4.97 | 454,500 | — | — |
| 1993-07-21 | $4.89 | $4.89 | 226,800 | — | — |
| 1993-07-20 | $4.86 | $4.86 | 160,200 | — | — |
| 1993-07-19 | $4.69 | $4.69 | 1,659,600 | — | — |
| 1993-07-16 | $4.92 | $4.92 | 1,805,400 | — | — |
| 1993-07-15 | $5.14 | $5.14 | 872,100 | — | — |
| 1993-07-14 | $5.06 | $5.06 | 209,700 | — | — |
| 1993-07-13 | $5.03 | $5.03 | 491,400 | — | — |
| 1993-07-12 | $5.00 | $5.00 | 196,200 | — | — |
| 1993-07-09 | $4.94 | $4.94 | 136,800 | — | — |
| 1993-07-08 | $4.96 | $4.96 | 145,800 | — | — |
| 1993-07-07 | $4.89 | $4.89 | 403,200 | — | — |
| 1993-07-06 | $4.96 | $4.96 | 531,900 | — | — |
| 1993-07-02 | $5.00 | $5.00 | 392,400 | — | — |
| 1993-07-01 | $5.14 | $5.14 | 541,800 | — | — |
| 1993-06-30 | $5.06 | $5.06 | 1,521,000 | — | — |
| 1993-06-29 | $4.92 | $4.92 | 92,700 | — | — |
| 1993-06-28 | $5.00 | $5.00 | 533,700 | — | — |
| 1993-06-25 | $4.97 | $4.97 | 2,404,800 | — | — |
| 1993-06-24 | $4.78 | $4.78 | 774,900 | — | — |
| 1993-06-23 | $4.53 | $4.53 | 360,000 | — | — |
| 1993-06-22 | $4.61 | $4.61 | 68,400 | — | — |
| 1993-06-21 | $4.58 | $4.58 | 561,600 | — | — |
| 1993-06-18 | $4.36 | $4.36 | 935,100 | — | — |
| 1993-06-17 | $4.17 | $4.17 | 600,300 | — | — |
| 1993-06-16 | $4.17 | $4.17 | 441,000 | — | — |
| 1993-06-15 | $4.11 | $4.11 | 1,332,000 | — | — |
| 1993-06-14 | $3.89 | $3.89 | 567,900 | — | — |
| 1993-06-11 | $3.83 | $3.83 | 68,400 | — | — |
| 1993-06-10 | $3.75 | $3.75 | 664,200 | — | — |
| 1993-06-09 | $3.89 | $3.89 | 373,500 | — | — |
| 1993-06-08 | $3.89 | $3.89 | 31,500 | — | — |
| 1993-06-07 | $3.88 | $3.88 | 603,000 | — | — |
| 1993-06-04 | $3.97 | $3.97 | 590,400 | — | — |
| 1993-06-03 | $4.28 | $4.28 | 76,500 | — | — |
| 1993-06-02 | $4.32 | $4.32 | 211,500 | — | — |
| 1993-06-01 | $4.28 | $4.28 | 274,500 | — | — |
| 1993-05-28 | $4.39 | $4.39 | 108,000 | — | — |
| 1993-05-27 | $4.40 | $4.40 | 174,600 | — | — |
| 1993-05-26 | $4.42 | $4.42 | 110,700 | — | — |
| 1993-05-25 | $4.31 | $4.31 | 251,100 | — | — |
| 1993-05-24 | $4.44 | $4.44 | 1,108,800 | — | — |
| 1993-05-21 | $4.31 | $4.31 | 426,600 | — | — |
| 1993-05-20 | $4.31 | $4.31 | 1,392,300 | — | — |
| 1993-05-19 | $4.03 | $4.03 | 841,500 | — | — |
| 1993-05-18 | $3.86 | $3.86 | 4,373,100 | — | — |
| 1993-05-17 | $4.11 | $4.11 | 3,163,500 | — | — |
| 1993-05-14 | $4.42 | $4.42 | 711,000 | — | — |
| 1993-05-13 | $4.50 | $4.50 | 468,900 | — | — |
| 1993-05-12 | $4.94 | $4.94 | 578,700 | — | — |
| 1993-05-11 | $4.92 | $4.92 | 116,100 | — | — |
| 1993-05-10 | $4.89 | $4.89 | 388,800 | — | — |
| 1993-05-07 | $4.89 | $4.89 | 166,500 | — | — |
| 1993-05-06 | $4.83 | $4.83 | 202,500 | — | — |
| 1993-05-05 | $4.89 | $4.89 | 962,100 | — | — |
| 1993-05-04 | $4.61 | $4.61 | 399,600 | — | — |
| 1993-05-03 | $4.33 | $4.33 | 36,900 | — | — |
| 1993-04-30 | $4.28 | $4.28 | 1,061,100 | — | — |
| 1993-04-29 | $3.99 | $3.99 | 506,700 | — | — |
| 1993-04-28 | $3.99 | $3.99 | 415,800 | — | — |
| 1993-04-27 | $3.82 | $3.82 | 118,800 | — | — |
| 1993-04-26 | $3.89 | $3.89 | 414,000 | — | — |
| 1993-04-23 | $3.93 | $3.93 | 250,200 | — | — |
| 1993-04-22 | $3.94 | $3.94 | 2,136,600 | — | — |
| 1993-04-21 | $3.97 | $3.97 | 1,107,000 | — | — |
| 1993-04-20 | $3.94 | $3.94 | 341,100 | — | — |
| 1993-04-19 | $3.88 | $3.88 | 1,465,200 | — | — |
| 1993-04-16 | $4.00 | $4.00 | 2,700,000 | — | — |
| 1993-04-15 | $3.67 | $3.67 | 1,209,600 | — | — |
| 1993-04-14 | $4.06 | $4.06 | 3,238,200 | — | — |
| 1993-04-13 | $4.33 | $4.33 | 2,436,300 | — | — |
| 1993-04-12 | $4.24 | $4.24 | 500,400 | — | — |
| 1993-04-08 | $4.19 | $4.19 | 1,161,900 | — | — |
| 1993-04-07 | $4.36 | $4.36 | 764,100 | — | — |
| 1993-04-06 | $4.31 | $4.31 | 2,311,200 | — | — |
| 1993-04-05 | $4.94 | $4.94 | 819,900 | — | — |
| 1993-04-02 | $5.06 | $5.06 | 691,200 | — | — |
| 1993-04-01 | $5.25 | $5.25 | 1,619,100 | — | — |
| 1993-03-31 | $4.86 | $4.86 | 134,100 | — | — |
| 1993-03-30 | $4.75 | $4.75 | 585,900 | — | — |
| 1993-03-29 | $4.86 | $4.86 | 1,131,300 | — | — |
| 1993-03-26 | $4.81 | $4.81 | 338,400 | — | — |
| 1993-03-25 | $4.89 | $4.89 | 1,419,300 | — | — |
| 1993-03-24 | $4.89 | $4.89 | 43,200 | — | — |
| 1993-03-23 | $4.89 | $4.89 | 153,900 | — | — |
| 1993-03-22 | $4.81 | $4.81 | 210,600 | — | — |
| 1993-03-19 | $5.00 | $5.00 | 20,700 | — | — |
| 1993-03-18 | $5.00 | $5.00 | 555,300 | — | — |
| 1993-03-17 | $4.89 | $4.89 | 1,295,100 | — | — |
| 1993-03-16 | $4.78 | $4.78 | 7,429,500 | — | — |
| 1993-03-15 | $5.28 | $5.28 | 81,900 | — | — |
| 1993-03-12 | $5.17 | $5.17 | 997,200 | — | — |
| 1993-03-11 | $5.31 | $5.31 | 153,900 | — | — |
| 1993-03-10 | $5.31 | $5.31 | 600,300 | — | — |
| 1993-03-09 | $5.44 | $5.44 | 139,500 | — | — |
| 1993-03-08 | $5.32 | $5.32 | 600,300 | — | — |
| 1993-03-05 | $5.33 | $5.33 | 169,200 | — | — |
| 1993-03-04 | $5.19 | $5.19 | 1,800 | — | — |
| 1993-03-03 | $5.31 | $5.31 | 818,100 | — | — |
| 1993-03-02 | $5.26 | $5.26 | 644,400 | — | — |
| 1993-03-01 | $5.28 | $5.28 | 909,900 | — | — |
| 1993-02-26 | $5.56 | $5.56 | 102,600 | — | — |
| 1993-02-25 | $5.50 | $5.50 | 1,639,800 | — | — |
| 1993-02-24 | $5.14 | $5.14 | 215,100 | — | — |
| 1993-02-23 | $5.01 | $5.01 | 428,400 | — | — |
| 1993-02-22 | $5.22 | $5.22 | 1,098,900 | — | — |
| 1993-02-19 | $5.14 | $5.14 | 1,260,000 | — | — |
| 1993-02-18 | $5.00 | $5.00 | 2,055,600 | — | — |
| 1993-02-17 | $5.17 | $5.17 | 413,100 | — | — |
| 1993-02-16 | $5.11 | $5.11 | 948,600 | — | — |
| 1993-02-12 | $5.53 | $5.53 | 70,200 | — | — |
| 1993-02-11 | $5.58 | $5.58 | 72,000 | — | — |
| 1993-02-10 | $5.54 | $5.54 | 2,067,300 | — | — |
| 1993-02-09 | $5.56 | $5.56 | 1,207,800 | — | — |
| 1993-02-08 | $6.01 | $6.01 | 295,200 | — | — |
| 1993-02-05 | $6.14 | $6.14 | 351,000 | — | — |
| 1993-02-04 | $6.22 | $6.22 | 120,600 | — | — |
| 1993-02-03 | $6.21 | $6.21 | 262,800 | — | — |
| 1993-02-02 | $6.11 | $6.11 | 377,100 | — | — |
| 1993-02-01 | $6.17 | $6.17 | 208,800 | — | — |
| 1993-01-29 | $6.11 | $6.11 | 223,200 | — | — |
| 1993-01-28 | $6.06 | $6.06 | 923,400 | — | — |
| 1993-01-27 | $6.24 | $6.24 | 916,200 | — | — |
| 1993-01-26 | $6.47 | $6.47 | 86,400 | — | — |
| 1993-01-25 | $6.44 | $6.44 | 198,900 | — | — |
| 1993-01-22 | $6.28 | $6.28 | 107,100 | — | — |
| 1993-01-21 | $6.39 | $6.39 | 135,900 | — | — |
| 1993-01-20 | $6.42 | $6.42 | 167,400 | — | — |
| 1993-01-19 | $6.50 | $6.50 | 387,000 | — | — |
| 1993-01-18 | $6.36 | $6.36 | 108,900 | — | — |
| 1993-01-15 | $6.36 | $6.36 | 484,200 | — | — |
| 1993-01-14 | $6.06 | $6.06 | 550,800 | — | — |
| 1993-01-13 | $6.11 | $6.11 | 482,400 | — | — |
| 1993-01-12 | $6.11 | $6.11 | 408,600 | — | — |
| 1993-01-11 | $6.35 | $6.35 | 290,700 | — | — |
| 1993-01-08 | $6.58 | $6.58 | 261,000 | — | — |
| 1993-01-07 | $6.47 | $6.47 | 487,800 | — | — |
| 1993-01-06 | $6.36 | $6.36 | 108,000 | — | — |
| 1993-01-05 | $6.33 | $6.33 | 17,100 | — | — |
| 1993-01-04 | $6.25 | $6.25 | 267,300 | — | — |