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
- 1986-06-26 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 | $8.63 | $9.08 | 355,200 | — | — |
| 1993-12-30 | $8.38 | $8.82 | 85,200 | — | — |
| 1993-12-29 | $8.44 | $8.88 | 505,600 | — | — |
| 1993-12-28 | $8.03 | $8.46 | 142,000 | — | — |
| 1993-12-27 | $7.94 | $8.36 | 122,400 | — | — |
| 1993-12-23 | $7.81 | $8.22 | 64,000 | — | — |
| 1993-12-22 | $7.88 | $8.29 | 220,000 | — | — |
| 1993-12-21 | $7.56 | $7.96 | 246,400 | — | — |
| 1993-12-20 | $7.38 | $7.76 | 235,200 | — | — |
| 1993-12-17 | $7.19 | $7.56 | 249,200 | — | — |
| 1993-12-16 | $7.06 | $7.43 | 540,000 | — | — |
| 1993-12-15 | $7.13 | $7.50 | 610,000 | — | — |
| 1993-12-14 | $7.69 | $8.09 | 888,000 | — | — |
| 1993-12-13 | $8.19 | $8.62 | 762,800 | — | — |
| 1993-12-10 | $8.22 | $8.65 | 316,000 | — | — |
| 1993-12-09 | $8.19 | $8.62 | 244,400 | — | — |
| 1993-12-08 | $8.19 | $8.62 | 600,400 | — | — |
| 1993-12-07 | $8.19 | $8.62 | 497,200 | — | — |
| 1993-12-06 | $8.16 | $8.58 | 181,200 | — | — |
| 1993-12-03 | $7.88 | $8.29 | 85,600 | — | — |
| 1993-12-02 | $7.63 | $8.03 | 122,400 | — | — |
| 1993-12-01 | $7.72 | $8.12 | 399,600 | — | — |
| 1993-11-30 | $7.69 | $8.09 | 609,200 | — | — |
| 1993-11-29 | $7.63 | $8.03 | 123,200 | — | — |
| 1993-11-26 | $7.63 | $8.03 | 17,200 | — | — |
| 1993-11-24 | $7.63 | $8.03 | 86,800 | — | — |
| 1993-11-23 | $7.44 | $7.83 | 120,400 | — | — |
| 1993-11-22 | $7.63 | $8.03 | 566,000 | — | — |
| 1993-11-19 | $7.44 | $7.83 | 568,800 | — | — |
| 1993-11-18 | $7.50 | $7.89 | 610,000 | — | — |
| 1993-11-17 | $7.44 | $7.83 | 826,000 | — | — |
| 1993-11-16 | $7.47 | $7.86 | 425,200 | — | — |
| 1993-11-15 | $7.56 | $7.96 | 219,600 | — | — |
| 1993-11-12 | $7.50 | $7.89 | 438,400 | — | — |
| 1993-11-11 | $7.31 | $7.70 | 261,200 | — | — |
| 1993-11-10 | $7.28 | $7.66 | 585,200 | — | — |
| 1993-11-09 | $6.94 | $7.30 | 412,800 | — | — |
| 1993-11-08 | $7.25 | $7.63 | 178,800 | — | — |
| 1993-11-05 | $7.25 | $7.63 | 246,000 | — | — |
| 1993-11-04 | $6.88 | $7.24 | 296,000 | — | — |
| 1993-11-03 | $7.00 | $7.37 | 320,800 | — | — |
| 1993-11-02 | $7.19 | $7.56 | 260,400 | — | — |
| 1993-11-01 | $7.41 | $7.79 | 592,000 | — | — |
| 1993-10-29 | $7.16 | $7.53 | 371,200 | — | — |
| 1993-10-28 | $6.88 | $7.24 | 2,152,400 | — | — |
| 1993-10-27 | $6.31 | $6.64 | 1,306,800 | — | — |
| 1993-10-26 | $6.34 | $6.68 | 926,400 | — | — |
| 1993-10-25 | $6.59 | $6.94 | 378,400 | — | — |
| 1993-10-22 | $6.75 | $7.10 | 1,178,400 | — | — |
| 1993-10-21 | $6.31 | $6.64 | 315,200 | — | — |
| 1993-10-20 | $6.56 | $6.91 | 74,800 | — | — |
| 1993-10-19 | $6.81 | $7.17 | 336,800 | — | — |
| 1993-10-18 | $7.06 | $7.43 | 507,600 | — | — |
| 1993-10-15 | $7.00 | $7.37 | 54,400 | — | — |
| 1993-10-14 | $6.94 | $7.30 | 344,400 | — | — |
| 1993-10-13 | $6.75 | $7.10 | 412,800 | — | — |
| 1993-10-12 | $6.44 | $6.78 | 76,000 | — | — |
| 1993-10-11 | $6.44 | $6.78 | 204,800 | — | — |
| 1993-10-08 | $6.44 | $6.78 | 142,800 | — | — |
| 1993-10-07 | $6.31 | $6.64 | 122,800 | — | — |
| 1993-10-06 | $6.47 | $6.81 | 128,000 | — | — |
| 1993-10-05 | $6.56 | $6.91 | 79,200 | — | — |
| 1993-10-04 | $6.56 | $6.91 | 253,200 | — | — |
| 1993-10-01 | $6.38 | $6.71 | 302,400 | — | — |
| 1993-09-30 | $6.13 | $6.45 | 32,400 | — | — |
| 1993-09-29 | $6.13 | $6.45 | 128,400 | — | — |
| 1993-09-28 | $6.22 | $6.55 | 127,200 | — | — |
| 1993-09-27 | $6.13 | $6.45 | 198,800 | — | — |
| 1993-09-24 | $6.13 | $6.45 | 79,200 | — | — |
| 1993-09-23 | $6.00 | $6.31 | 20,400 | — | — |
| 1993-09-22 | $6.00 | $6.31 | 3,600 | — | — |
| 1993-09-21 | $5.88 | $6.18 | 307,600 | — | — |
| 1993-09-20 | $6.06 | $6.38 | 94,800 | — | — |
| 1993-09-17 | $6.25 | $6.58 | 495,600 | — | — |
| 1993-09-16 | $6.31 | $6.64 | 548,000 | — | — |
| 1993-09-15 | $5.94 | $6.25 | 114,000 | — | — |
| 1993-09-14 | $5.94 | $6.25 | 33,600 | — | — |
| 1993-09-13 | $6.00 | $6.31 | 52,000 | — | — |
| 1993-09-10 | $5.94 | $6.25 | 200,400 | — | — |
| 1993-09-09 | $5.81 | $6.12 | 91,200 | — | — |
| 1993-09-08 | $5.63 | $5.92 | 628,800 | — | — |
| 1993-09-07 | $6.00 | $6.31 | 434,000 | — | — |
| 1993-09-03 | $6.06 | $6.38 | 132,400 | — | — |
| 1993-09-02 | $6.19 | $6.51 | 315,200 | — | — |
| 1993-09-01 | $6.00 | $6.31 | 39,200 | — | — |
| 1993-08-31 | $6.13 | $6.45 | 481,600 | — | — |
| 1993-08-30 | $6.06 | $6.38 | 221,200 | — | — |
| 1993-08-27 | $5.94 | $6.25 | 364,400 | — | — |
| 1993-08-26 | $5.88 | $6.18 | 462,000 | — | — |
| 1993-08-25 | $6.06 | $6.38 | 791,200 | — | — |
| 1993-08-24 | $5.88 | $6.18 | 168,000 | — | — |
| 1993-08-23 | $6.00 | $6.31 | 652,800 | — | — |
| 1993-08-20 | $5.94 | $6.25 | 385,200 | — | — |
| 1993-08-19 | $6.00 | $6.31 | 1,954,800 | — | — |
| 1993-08-18 | $6.06 | $6.38 | 1,393,600 | — | — |
| 1993-08-17 | $5.50 | $5.79 | 1,545,600 | — | — |
| 1993-08-16 | $5.00 | $5.26 | 146,000 | — | — |
| 1993-08-13 | $5.00 | $5.26 | 450,000 | — | — |
| 1993-08-12 | $5.13 | $5.39 | 274,800 | — | — |
| 1993-08-11 | $5.25 | $5.52 | 512,000 | — | — |
| 1993-08-10 | $4.88 | $5.13 | 122,000 | — | — |
| 1993-08-09 | $4.88 | $5.13 | 688,400 | — | — |
| 1993-08-06 | $5.13 | $5.39 | 929,200 | — | — |
| 1993-08-05 | $5.06 | $5.33 | 945,600 | — | — |
| 1993-08-04 | $5.00 | $5.26 | 343,200 | — | — |
| 1993-08-03 | $4.94 | $5.19 | 1,042,800 | — | — |
| 1993-08-02 | $4.84 | $5.10 | 473,200 | — | — |
| 1993-07-30 | $4.88 | $5.13 | 448,800 | — | — |
| 1993-07-29 | $4.81 | $5.06 | 1,352,400 | — | — |
| 1993-07-28 | $4.44 | $4.67 | 599,600 | — | — |
| 1993-07-27 | $4.53 | $4.77 | 988,000 | — | — |
| 1993-07-26 | $4.25 | $4.47 | 967,200 | — | — |
| 1993-07-23 | $4.25 | $4.47 | 132,800 | — | — |
| 1993-07-22 | $4.22 | $4.44 | 201,600 | — | — |
| 1993-07-21 | $4.13 | $4.34 | 242,000 | — | — |
| 1993-07-20 | $4.13 | $4.34 | 200,000 | — | — |
| 1993-07-19 | $4.25 | $4.47 | 357,600 | — | — |
| 1993-07-16 | $4.25 | $4.47 | 380,400 | — | — |
| 1993-07-15 | $4.25 | $4.47 | 388,000 | — | — |
| 1993-07-14 | $4.06 | $4.27 | 436,000 | — | — |
| 1993-07-13 | $3.94 | $4.14 | 122,000 | — | — |
| 1993-07-12 | $3.94 | $4.14 | 314,000 | — | — |
| 1993-07-09 | $3.88 | $4.08 | 796,400 | — | — |
| 1993-07-08 | $3.88 | $4.08 | 956,400 | — | — |
| 1993-07-07 | $3.75 | $3.95 | 312,000 | — | — |
| 1993-07-06 | $4.00 | $4.21 | 594,800 | — | — |
| 1993-07-02 | $4.13 | $4.34 | 437,200 | — | — |
| 1993-07-01 | $4.13 | $4.34 | 336,400 | — | — |
| 1993-06-30 | $4.06 | $4.27 | 329,200 | — | — |
| 1993-06-29 | $4.03 | $4.24 | 1,396,800 | — | — |
| 1993-06-28 | $4.00 | $4.21 | 349,200 | — | — |
| 1993-06-25 | $3.88 | $4.08 | 558,800 | — | — |
| 1993-06-24 | $3.88 | $4.08 | 221,600 | — | — |
| 1993-06-23 | $4.06 | $4.27 | 908,400 | — | — |
| 1993-06-22 | $4.00 | $4.21 | 265,600 | — | — |
| 1993-06-21 | $4.00 | $4.21 | 80,000 | — | — |
| 1993-06-18 | $4.03 | $4.24 | 1,071,200 | — | — |
| 1993-06-17 | $4.19 | $4.41 | 569,600 | — | — |
| 1993-06-16 | $4.13 | $4.34 | 2,174,800 | — | — |
| 1993-06-15 | $4.16 | $4.37 | 4,096,800 | — | — |
| 1993-06-14 | $4.16 | $4.37 | 230,000 | — | — |
| 1993-06-11 | $4.19 | $4.41 | 646,000 | — | — |
| 1993-06-10 | $4.75 | $5.00 | 325,600 | — | — |
| 1993-06-09 | $4.94 | $5.19 | 298,000 | — | — |
| 1993-06-08 | $5.25 | $5.52 | 91,200 | — | — |
| 1993-06-07 | $5.28 | $5.56 | 132,000 | — | — |
| 1993-06-04 | $5.38 | $5.65 | 125,600 | — | — |
| 1993-06-03 | $5.31 | $5.59 | 358,400 | — | — |
| 1993-06-02 | $5.25 | $5.52 | 280,000 | — | — |
| 1993-06-01 | $5.19 | $5.46 | 222,800 | — | — |
| 1993-05-28 | $5.19 | $5.46 | 54,400 | — | — |
| 1993-05-27 | $5.19 | $5.46 | 301,200 | — | — |
| 1993-05-26 | $5.19 | $5.46 | 291,200 | — | — |
| 1993-05-25 | $4.81 | $5.06 | 24,800 | — | — |
| 1993-05-24 | $4.91 | $5.16 | 278,000 | — | — |
| 1993-05-21 | $5.13 | $5.39 | 248,400 | — | — |
| 1993-05-20 | $5.13 | $5.39 | 220,800 | — | — |
| 1993-05-19 | $4.88 | $5.13 | 566,400 | — | — |
| 1993-05-18 | $5.13 | $5.39 | 92,800 | — | — |
| 1993-05-17 | $5.00 | $5.26 | 240,000 | — | — |
| 1993-05-14 | $5.38 | $5.65 | 620,400 | — | — |
| 1993-05-13 | $5.91 | $6.21 | 529,600 | — | — |
| 1993-05-12 | $5.25 | $5.52 | 581,200 | — | — |
| 1993-05-11 | $5.06 | $5.33 | 468,400 | — | — |
| 1993-05-10 | $4.88 | $5.13 | 620,400 | — | — |
| 1993-05-07 | $4.63 | $4.87 | 1,251,600 | — | — |
| 1993-05-06 | $4.29 | $4.51 | 722,400 | — | — |
| 1993-05-05 | $4.25 | $4.47 | 607,800 | — | — |
| 1993-05-04 | $4.17 | $4.38 | 346,200 | — | — |
| 1993-05-03 | $4.19 | $4.41 | 133,200 | — | — |
| 1993-04-30 | $4.33 | $4.56 | 162,600 | — | — |
| 1993-04-29 | $4.21 | $4.43 | 261,000 | — | — |
| 1993-04-28 | $4.21 | $4.43 | 48,600 | — | — |
| 1993-04-27 | $4.29 | $4.51 | 257,400 | — | — |
| 1993-04-26 | $4.25 | $4.47 | 163,800 | — | — |
| 1993-04-23 | $4.29 | $4.51 | 87,600 | — | — |
| 1993-04-22 | $4.29 | $4.51 | 148,200 | — | — |
| 1993-04-21 | $4.29 | $4.51 | 231,000 | — | — |
| 1993-04-20 | $4.04 | $4.25 | 314,400 | — | — |
| 1993-04-19 | $4.21 | $4.43 | 216,000 | — | — |
| 1993-04-16 | $4.17 | $4.38 | 272,400 | — | — |
| 1993-04-15 | $4.17 | $4.38 | 262,200 | — | — |
| 1993-04-14 | $4.29 | $4.51 | 121,800 | — | — |
| 1993-04-13 | $4.40 | $4.62 | 357,600 | — | — |
| 1993-04-12 | $4.42 | $4.65 | 453,000 | — | — |
| 1993-04-08 | $4.42 | $4.65 | 280,200 | — | — |
| 1993-04-07 | $4.42 | $4.65 | 507,000 | — | — |
| 1993-04-06 | $4.42 | $4.65 | 290,400 | — | — |
| 1993-04-05 | $4.42 | $4.65 | 180,600 | — | — |
| 1993-04-02 | $4.50 | $4.73 | 508,800 | — | — |
| 1993-04-01 | $4.50 | $4.73 | 1,542,600 | — | — |
| 1993-03-31 | $4.42 | $4.65 | 1,408,800 | — | — |
| 1993-03-30 | $3.96 | $4.16 | 1,269,000 | — | — |
| 1993-03-29 | $3.92 | $4.12 | 857,400 | — | — |
| 1993-03-26 | $3.54 | $3.73 | 425,400 | — | — |
| 1993-03-25 | $3.42 | $3.59 | 205,200 | — | — |
| 1993-03-24 | $3.33 | $3.51 | 102,000 | — | — |
| 1993-03-23 | $3.33 | $3.51 | 47,400 | — | — |
| 1993-03-22 | $3.33 | $3.51 | 32,400 | — | — |
| 1993-03-19 | $3.33 | $3.51 | 124,800 | — | — |
| 1993-03-18 | $3.38 | $3.55 | 456,600 | — | — |
| 1993-03-17 | $3.31 | $3.48 | 705,000 | — | — |
| 1993-03-16 | $3.29 | $3.46 | 435,600 | — | — |
| 1993-03-15 | $3.27 | $3.44 | 222,000 | — | — |
| 1993-03-12 | $3.21 | $3.38 | 269,400 | — | — |
| 1993-03-11 | $3.33 | $3.51 | 513,000 | — | — |
| 1993-03-10 | $3.25 | $3.42 | 319,200 | — | — |
| 1993-03-09 | $3.00 | $3.16 | 256,800 | — | — |
| 1993-03-08 | $2.92 | $3.07 | 106,800 | — | — |
| 1993-03-05 | $2.96 | $3.11 | 83,400 | — | — |
| 1993-03-04 | $3.04 | $3.20 | 52,200 | — | — |
| 1993-03-03 | $2.96 | $3.11 | 623,400 | — | — |
| 1993-03-02 | $2.92 | $3.07 | 203,400 | — | — |
| 1993-03-01 | $2.67 | $2.81 | 81,000 | — | — |
| 1993-02-26 | $2.67 | $2.81 | 99,000 | — | — |
| 1993-02-25 | $2.58 | $2.72 | 422,400 | — | — |
| 1993-02-24 | $2.63 | $2.76 | 327,000 | — | — |
| 1993-02-23 | $2.54 | $2.67 | 201,600 | — | — |
| 1993-02-22 | $2.50 | $2.63 | 30,000 | — | — |
| 1993-02-19 | $2.54 | $2.67 | 84,000 | — | — |
| 1993-02-18 | $2.54 | $2.67 | 532,200 | — | — |
| 1993-02-17 | $2.50 | $2.63 | 533,400 | — | — |
| 1993-02-16 | $2.75 | $2.89 | 282,600 | — | — |
| 1993-02-12 | $2.79 | $2.94 | 42,000 | — | — |
| 1993-02-11 | $2.77 | $2.92 | 228,600 | — | — |
| 1993-02-10 | $2.71 | $2.85 | 66,600 | — | — |
| 1993-02-09 | $2.77 | $2.92 | 235,200 | — | — |
| 1993-02-08 | $2.92 | $3.07 | 852,600 | — | — |
| 1993-02-05 | $2.94 | $3.09 | 213,000 | — | — |
| 1993-02-04 | $2.90 | $3.05 | 162,600 | — | — |
| 1993-02-03 | $2.92 | $3.07 | 93,600 | — | — |
| 1993-02-02 | $2.96 | $3.11 | 117,000 | — | — |
| 1993-02-01 | $2.94 | $3.09 | 251,400 | — | — |
| 1993-01-29 | $2.96 | $3.11 | 37,800 | — | — |
| 1993-01-28 | $2.83 | $2.98 | 92,400 | — | — |
| 1993-01-27 | $2.96 | $3.11 | 160,200 | — | — |
| 1993-01-26 | $2.96 | $3.11 | 240,000 | — | — |
| 1993-01-25 | $2.92 | $3.07 | 247,200 | — | — |
| 1993-01-22 | $3.13 | $3.29 | 276,600 | — | — |
| 1993-01-21 | $3.08 | $3.24 | 496,800 | — | — |
| 1993-01-20 | $2.83 | $2.98 | 650,400 | — | — |
| 1993-01-19 | $2.79 | $2.94 | 478,200 | — | — |
| 1993-01-18 | $2.79 | $2.94 | 532,200 | — | — |
| 1993-01-15 | $2.67 | $2.81 | 98,400 | — | — |
| 1993-01-14 | $2.63 | $2.76 | 228,000 | — | — |
| 1993-01-13 | $2.54 | $2.67 | 31,800 | — | — |
| 1993-01-12 | $2.54 | $2.67 | 141,600 | — | — |
| 1993-01-11 | $2.63 | $2.76 | 370,200 | — | — |
| 1993-01-08 | $2.63 | $2.76 | 212,400 | — | — |
| 1993-01-07 | $2.67 | $2.81 | 1,228,200 | — | — |
| 1993-01-06 | $2.46 | $2.59 | 160,200 | — | — |
| 1993-01-05 | $2.50 | $2.63 | 271,200 | — | — |
| 1993-01-04 | $2.46 | $2.59 | 162,000 | — | — |