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
- 1988-07-14 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 | $7.50 | $7.50 | 495 | — | — |
| 1993-12-30 | $7.08 | $7.08 | 3,975 | — | — |
| 1993-12-29 | $7.08 | $7.08 | 1,650 | — | — |
| 1993-12-28 | $7.50 | $7.50 | 2,415 | — | — |
| 1993-12-27 | $7.50 | $7.50 | 5,445 | — | — |
| 1993-12-23 | $7.92 | $7.92 | 2,100 | — | — |
| 1993-12-22 | $7.08 | $7.08 | 2,580 | — | — |
| 1993-12-21 | $7.92 | $7.92 | 720 | — | — |
| 1993-12-20 | $7.08 | $7.08 | 9,315 | — | — |
| 1993-12-17 | $6.25 | $6.25 | 1,950 | — | — |
| 1993-12-16 | $5.83 | $5.83 | 2,820 | — | — |
| 1993-12-15 | $5.21 | $5.21 | 2,565 | — | — |
| 1993-12-14 | $5.63 | $5.63 | 1,455 | — | — |
| 1993-12-13 | $5.00 | $5.00 | 16,515 | — | — |
| 1993-12-10 | $4.58 | $4.58 | 56,250 | — | — |
| 1993-12-09 | $5.00 | $5.00 | 54,285 | — | — |
| 1993-12-08 | $5.83 | $5.83 | 33,750 | — | — |
| 1993-12-07 | $6.25 | $6.25 | 990 | — | — |
| 1993-12-06 | $6.25 | $6.25 | 75 | — | — |
| 1993-12-03 | $7.08 | $7.08 | 0 | — | — |
| 1993-12-02 | $7.08 | $7.08 | 0 | — | — |
| 1993-12-01 | $7.08 | $7.08 | 150 | — | — |
| 1993-11-30 | $7.08 | $7.08 | 750 | — | — |
| 1993-11-29 | $7.50 | $7.50 | 0 | — | — |
| 1993-11-26 | $7.50 | $7.50 | 0 | — | — |
| 1993-11-24 | $7.50 | $7.50 | 375 | — | — |
| 1993-11-23 | $7.92 | $7.92 | 1,500 | — | — |
| 1993-11-22 | $7.92 | $7.92 | 9,750 | — | — |
| 1993-11-19 | $9.17 | $9.17 | 600 | — | — |
| 1993-11-18 | $8.75 | $8.75 | 3,675 | — | — |
| 1993-11-17 | $8.75 | $8.75 | 14,715 | — | — |
| 1993-11-16 | $9.17 | $9.17 | 9,150 | — | — |
| 1993-11-15 | $9.17 | $9.17 | 6,600 | — | — |
| 1993-11-12 | $8.33 | $8.33 | 4,440 | — | — |
| 1993-11-11 | $9.17 | $9.17 | 195 | — | — |
| 1993-11-10 | $7.92 | $7.92 | 0 | — | — |
| 1993-11-09 | $7.92 | $7.92 | 3,075 | — | — |
| 1993-11-08 | $8.75 | $8.75 | 885 | — | — |
| 1993-11-05 | $8.33 | $8.33 | 1,065 | — | — |
| 1993-11-04 | $8.75 | $8.75 | 1,290 | — | — |
| 1993-11-03 | $8.33 | $8.33 | 240 | — | — |
| 1993-11-02 | $8.75 | $8.75 | 1,125 | — | — |
| 1993-11-01 | $8.33 | $8.33 | 390 | — | — |
| 1993-10-29 | $8.33 | $8.33 | 1,950 | — | — |
| 1993-10-28 | $8.75 | $8.75 | 0 | — | — |
| 1993-10-27 | $8.75 | $8.75 | 1,725 | — | — |
| 1993-10-26 | $9.17 | $9.17 | 750 | — | — |
| 1993-10-25 | $9.17 | $9.17 | 45 | — | — |
| 1993-10-22 | $8.33 | $8.33 | 1,050 | — | — |
| 1993-10-21 | $9.17 | $9.17 | 2,130 | — | — |
| 1993-10-20 | $9.17 | $9.17 | 555 | — | — |
| 1993-10-19 | $8.33 | $8.33 | 345 | — | — |
| 1993-10-18 | $8.33 | $8.33 | 1,935 | — | — |
| 1993-10-15 | $9.17 | $9.17 | 900 | — | — |
| 1993-10-14 | $9.17 | $9.17 | 30 | — | — |
| 1993-10-13 | $8.75 | $8.75 | 1,275 | — | — |
| 1993-10-12 | $8.33 | $8.33 | 0 | — | — |
| 1993-10-11 | $8.33 | $8.33 | 210 | — | — |
| 1993-10-08 | $8.33 | $8.33 | 0 | — | — |
| 1993-10-07 | $8.33 | $8.33 | 15 | — | — |
| 1993-10-06 | $8.33 | $8.33 | 30 | — | — |
| 1993-10-05 | $8.33 | $8.33 | 900 | — | — |
| 1993-10-04 | $8.33 | $8.33 | 2,655 | — | — |
| 1993-10-01 | $8.33 | $8.33 | 0 | — | — |
| 1993-09-30 | $8.33 | $8.33 | 300 | — | — |
| 1993-09-29 | $9.17 | $9.17 | 450 | — | — |
| 1993-09-28 | $8.33 | $8.33 | 30 | — | — |
| 1993-09-27 | $8.33 | $8.33 | 630 | — | — |
| 1993-09-24 | $9.17 | $9.17 | 90 | — | — |
| 1993-09-23 | $9.17 | $9.17 | 0 | — | — |
| 1993-09-22 | $9.17 | $9.17 | 1,065 | — | — |
| 1993-09-21 | $9.58 | $9.58 | 1,830 | — | — |
| 1993-09-20 | $8.75 | $8.75 | 810 | — | — |
| 1993-09-17 | $8.33 | $8.33 | 675 | — | — |
| 1993-09-16 | $8.33 | $8.33 | 0 | — | — |
| 1993-09-15 | $8.33 | $8.33 | 2,505 | — | — |
| 1993-09-14 | $8.33 | $8.33 | 1,395 | — | — |
| 1993-09-13 | $10.00 | $10.00 | 4,875 | — | — |
| 1993-09-10 | $10.00 | $10.00 | 4,755 | — | — |
| 1993-09-09 | $10.00 | $10.00 | 13,305 | — | — |
| 1993-09-08 | $10.83 | $10.83 | 5,865 | — | — |
| 1993-09-07 | $10.00 | $10.00 | 2,610 | — | — |
| 1993-09-03 | $10.00 | $10.00 | 675 | — | — |
| 1993-09-02 | $10.00 | $10.00 | 120 | — | — |
| 1993-09-01 | $10.83 | $10.83 | 315 | — | — |
| 1993-08-31 | $10.42 | $10.42 | 300 | — | — |
| 1993-08-30 | $10.42 | $10.42 | 750 | — | — |
| 1993-08-27 | $10.83 | $10.83 | 2,700 | — | — |
| 1993-08-26 | $10.00 | $10.00 | 525 | — | — |
| 1993-08-25 | $10.42 | $10.42 | 1,950 | — | — |
| 1993-08-24 | $11.25 | $11.25 | 3,750 | — | — |
| 1993-08-23 | $10.42 | $10.42 | 960 | — | — |
| 1993-08-20 | $10.83 | $10.83 | 4,500 | — | — |
| 1993-08-19 | $10.83 | $10.83 | 4,470 | — | — |
| 1993-08-18 | $10.83 | $10.83 | 3,270 | — | — |
| 1993-08-17 | $10.83 | $10.83 | 5,880 | — | — |
| 1993-08-16 | $10.83 | $10.83 | 1,725 | — | — |
| 1993-08-13 | $10.00 | $10.00 | 525 | — | — |
| 1993-08-12 | $10.00 | $10.00 | 2,610 | — | — |
| 1993-08-11 | $10.00 | $10.00 | 750 | — | — |
| 1993-08-10 | $10.00 | $10.00 | 4,125 | — | — |
| 1993-08-09 | $10.00 | $10.00 | 600 | — | — |
| 1993-08-06 | $10.00 | $10.00 | 2,775 | — | — |
| 1993-08-05 | $10.00 | $10.00 | 450 | — | — |
| 1993-08-04 | $10.00 | $10.00 | 300 | — | — |
| 1993-08-03 | $10.00 | $10.00 | 1,575 | — | — |
| 1993-08-02 | $10.00 | $10.00 | 10,815 | — | — |
| 1993-07-30 | $9.58 | $9.58 | 780 | — | — |
| 1993-07-29 | $8.75 | $8.75 | 300 | — | — |
| 1993-07-28 | $8.75 | $8.75 | 1,020 | — | — |
| 1993-07-27 | $8.75 | $8.75 | 2,445 | — | — |
| 1993-07-26 | $9.17 | $9.17 | 1,605 | — | — |
| 1993-07-23 | $8.33 | $8.33 | 435 | — | — |
| 1993-07-22 | $9.17 | $9.17 | 1,095 | — | — |
| 1993-07-21 | $8.75 | $8.75 | 75 | — | — |
| 1993-07-20 | $8.75 | $8.75 | 390 | — | — |
| 1993-07-19 | $8.33 | $8.33 | 0 | — | — |
| 1993-07-16 | $8.33 | $8.33 | 420 | — | — |
| 1993-07-15 | $9.58 | $9.58 | 225 | — | — |
| 1993-07-14 | $8.75 | $8.75 | 525 | — | — |
| 1993-07-13 | $8.75 | $8.75 | 8,085 | — | — |
| 1993-07-12 | $9.17 | $9.17 | 2,550 | — | — |
| 1993-07-09 | $10.00 | $10.00 | 0 | — | — |
| 1993-07-08 | $10.00 | $10.00 | 795 | — | — |
| 1993-07-07 | $10.00 | $10.00 | 435 | — | — |
| 1993-07-06 | $9.38 | $9.37 | 45 | — | — |
| 1993-07-02 | $9.58 | $9.58 | 1,500 | — | — |
| 1993-07-01 | $10.83 | $10.83 | 30 | — | — |
| 1993-06-30 | $10.42 | $10.42 | 11,805 | — | — |
| 1993-06-29 | $9.17 | $9.17 | 600 | — | — |
| 1993-06-28 | $9.17 | $9.17 | 1,575 | — | — |
| 1993-06-25 | $9.58 | $9.58 | 7,335 | — | — |
| 1993-06-24 | $9.58 | $9.58 | 20,790 | — | — |
| 1993-06-23 | $10.21 | $10.21 | 5,085 | — | — |
| 1993-06-22 | $9.58 | $9.58 | 7,575 | — | — |
| 1993-06-21 | $11.25 | $11.25 | 4,260 | — | — |
| 1993-06-18 | $10.83 | $10.83 | 12,765 | — | — |
| 1993-06-17 | $9.58 | $9.58 | 30,510 | — | — |
| 1993-06-16 | $9.17 | $9.17 | 150 | — | — |
| 1993-06-15 | $9.17 | $9.17 | 25,320 | — | — |
| 1993-06-14 | $9.58 | $9.58 | 20,700 | — | — |
| 1993-06-11 | $9.58 | $9.58 | 225 | — | — |
| 1993-06-10 | $9.58 | $9.58 | 300 | — | — |
| 1993-06-09 | $9.58 | $9.58 | 5,055 | — | — |
| 1993-06-08 | $9.58 | $9.58 | 1,545 | — | — |
| 1993-06-07 | $10.42 | $10.42 | 3,165 | — | — |
| 1993-06-04 | $10.00 | $10.00 | 1,740 | — | — |
| 1993-06-03 | $10.00 | $10.00 | 4,200 | — | — |
| 1993-06-02 | $10.00 | $10.00 | 4,890 | — | — |
| 1993-06-01 | $10.00 | $10.00 | 33,015 | — | — |
| 1993-05-28 | $10.42 | $10.42 | 9,330 | — | — |
| 1993-05-27 | $11.25 | $11.25 | 4,155 | — | — |
| 1993-05-26 | $10.83 | $10.83 | 480 | — | — |
| 1993-05-25 | $10.21 | $10.21 | 9,015 | — | — |
| 1993-05-24 | $10.42 | $10.42 | 49,980 | — | — |
| 1993-05-21 | $10.42 | $10.42 | 14,745 | — | — |
| 1993-05-20 | $10.83 | $10.83 | 4,515 | — | — |
| 1993-05-19 | $10.00 | $10.00 | 840 | — | — |
| 1993-05-18 | $10.00 | $10.00 | 855 | — | — |
| 1993-05-17 | $10.42 | $10.42 | 1,800 | — | — |
| 1993-05-14 | $10.42 | $10.42 | 3,255 | — | — |
| 1993-05-13 | $9.17 | $9.17 | 3,435 | — | — |
| 1993-05-12 | $10.42 | $10.42 | 15,060 | — | — |
| 1993-05-11 | $10.00 | $10.00 | 10,425 | — | — |
| 1993-05-10 | $11.67 | $11.67 | 19,305 | — | — |
| 1993-05-07 | $9.17 | $9.17 | 8,430 | — | — |
| 1993-05-06 | $8.33 | $8.33 | 4,260 | — | — |
| 1993-05-05 | $7.50 | $7.50 | 1,350 | — | — |
| 1993-05-04 | $7.92 | $7.92 | 825 | — | — |
| 1993-05-03 | $7.50 | $7.50 | 1,845 | — | — |
| 1993-04-30 | $7.71 | $7.71 | 5,130 | — | — |
| 1993-04-29 | $7.50 | $7.50 | 5,925 | — | — |
| 1993-04-28 | $7.50 | $7.50 | 18,165 | — | — |
| 1993-04-27 | $7.50 | $7.50 | 6,180 | — | — |
| 1993-04-26 | $6.25 | $6.25 | 4,170 | — | — |
| 1993-04-23 | $6.04 | $6.04 | 13,785 | — | — |
| 1993-04-22 | $5.00 | $5.00 | 2,370 | — | — |
| 1993-04-21 | $5.00 | $5.00 | 0 | — | — |
| 1993-04-20 | $5.00 | $5.00 | 1,500 | — | — |
| 1993-04-19 | $4.58 | $4.58 | 150 | — | — |
| 1993-04-16 | $4.58 | $4.58 | 900 | — | — |
| 1993-04-15 | $4.58 | $4.58 | 1,770 | — | — |
| 1993-04-14 | $5.00 | $5.00 | 510 | — | — |
| 1993-04-13 | $4.58 | $4.58 | 0 | — | — |
| 1993-04-12 | $4.58 | $4.58 | 975 | — | — |
| 1993-04-08 | $5.42 | $5.42 | 450 | — | — |
| 1993-04-07 | $4.58 | $4.58 | 5,250 | — | — |
| 1993-04-06 | $5.42 | $5.42 | 3,075 | — | — |
| 1993-04-05 | $5.42 | $5.42 | 285 | — | — |
| 1993-04-02 | $5.00 | $5.00 | 1,080 | — | — |
| 1993-04-01 | $5.00 | $5.00 | 1,560 | — | — |
| 1993-03-31 | $5.83 | $5.83 | 1,755 | — | — |
| 1993-03-30 | $5.00 | $5.00 | 660 | — | — |
| 1993-03-29 | $5.83 | $5.83 | 0 | — | — |
| 1993-03-26 | $5.83 | $5.83 | 885 | — | — |
| 1993-03-25 | $5.00 | $5.00 | 3,000 | — | — |
| 1993-03-24 | $4.58 | $4.58 | 405 | — | — |
| 1993-03-23 | $4.58 | $4.58 | 0 | — | — |
| 1993-03-22 | $4.58 | $4.58 | 150 | — | — |
| 1993-03-19 | $5.00 | $5.00 | 0 | — | — |
| 1993-03-18 | $5.00 | $5.00 | 2,925 | — | — |
| 1993-03-17 | $4.58 | $4.58 | 150 | — | — |
| 1993-03-16 | $4.58 | $4.58 | 1,050 | — | — |
| 1993-03-15 | $4.17 | $4.17 | 300 | — | — |
| 1993-03-12 | $4.58 | $4.58 | 555 | — | — |
| 1993-03-11 | $5.00 | $5.00 | 960 | — | — |
| 1993-03-10 | $5.00 | $5.00 | 1,320 | — | — |
| 1993-03-09 | $5.00 | $5.00 | 900 | — | — |
| 1993-03-08 | $5.00 | $5.00 | 10,005 | — | — |
| 1993-03-05 | $5.42 | $5.42 | 300 | — | — |
| 1993-03-04 | $5.42 | $5.42 | 2,310 | — | — |
| 1993-03-03 | $4.17 | $4.17 | 0 | — | — |
| 1993-03-02 | $4.17 | $4.17 | 3,330 | — | — |
| 1993-03-01 | $4.17 | $4.17 | 75 | — | — |
| 1993-02-26 | $4.17 | $4.17 | 75 | — | — |
| 1993-02-25 | $4.17 | $4.17 | 1,800 | — | — |
| 1993-02-24 | $4.17 | $4.17 | 2,805 | — | — |
| 1993-02-23 | $4.17 | $4.17 | 0 | — | — |
| 1993-02-22 | $4.17 | $4.17 | 300 | — | — |
| 1993-02-19 | $4.17 | $4.17 | 1,050 | — | — |
| 1993-02-18 | $5.00 | $5.00 | 75 | — | — |
| 1993-02-17 | $4.17 | $4.17 | 375 | — | — |
| 1993-02-16 | $4.17 | $4.17 | 1,350 | — | — |
| 1993-02-12 | $4.58 | $4.58 | 1,605 | — | — |
| 1993-02-11 | $4.17 | $4.17 | 2,400 | — | — |
| 1993-02-10 | $4.17 | $4.17 | 375 | — | — |
| 1993-02-09 | $4.17 | $4.17 | 750 | — | — |
| 1993-02-08 | $4.17 | $4.17 | 2,250 | — | — |
| 1993-02-05 | $5.00 | $5.00 | 1,200 | — | — |
| 1993-02-04 | $4.17 | $4.17 | 2,010 | — | — |
| 1993-02-03 | $4.17 | $4.17 | 0 | — | — |
| 1993-02-02 | $4.17 | $4.17 | 1,800 | — | — |
| 1993-02-01 | $5.00 | $5.00 | 510 | — | — |
| 1993-01-29 | $5.00 | $5.00 | 450 | — | — |
| 1993-01-28 | $5.42 | $5.42 | 150 | — | — |
| 1993-01-27 | $5.42 | $5.42 | 12,705 | — | — |
| 1993-01-26 | $5.42 | $5.42 | 630 | — | — |
| 1993-01-25 | $5.42 | $5.42 | 300 | — | — |
| 1993-01-22 | $5.00 | $5.00 | 3,990 | — | — |
| 1993-01-21 | $5.00 | $5.00 | 2,295 | — | — |
| 1993-01-20 | $4.17 | $4.17 | 600 | — | — |
| 1993-01-19 | $4.17 | $4.17 | 525 | — | — |
| 1993-01-18 | $4.17 | $4.17 | 3,405 | — | — |
| 1993-01-15 | $4.58 | $4.58 | 465 | — | — |
| 1993-01-14 | $3.75 | $3.75 | 1,590 | — | — |
| 1993-01-13 | $4.58 | $4.58 | 15 | — | — |
| 1993-01-12 | $4.17 | $4.17 | 1,695 | — | — |
| 1993-01-11 | $4.17 | $4.17 | 1,875 | — | — |
| 1993-01-08 | $4.58 | $4.58 | 1,080 | — | — |
| 1993-01-07 | $4.17 | $4.17 | 1,365 | — | — |
| 1993-01-06 | $4.58 | $4.58 | 300 | — | — |
| 1993-01-05 | $4.58 | $4.58 | 945 | — | — |
| 1993-01-04 | $4.58 | $4.58 | 3,210 | — | — |