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
- 1992-02-24 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 | $5.13 | $5.13 | 51,900 | — | — |
| 1993-12-30 | $4.88 | $4.88 | 44,900 | — | — |
| 1993-12-29 | $5.00 | $5.00 | 117,800 | — | — |
| 1993-12-28 | $5.00 | $5.00 | 58,200 | — | — |
| 1993-12-27 | $4.75 | $4.75 | 67,300 | — | — |
| 1993-12-23 | $5.00 | $5.00 | 51,500 | — | — |
| 1993-12-22 | $5.00 | $5.00 | 87,600 | — | — |
| 1993-12-21 | $4.88 | $4.88 | 146,600 | — | — |
| 1993-12-20 | $5.25 | $5.25 | 42,800 | — | — |
| 1993-12-17 | $5.25 | $5.25 | 38,500 | — | — |
| 1993-12-16 | $5.38 | $5.38 | 71,600 | — | — |
| 1993-12-15 | $5.63 | $5.63 | 106,500 | — | — |
| 1993-12-14 | $5.50 | $5.50 | 30,200 | — | — |
| 1993-12-13 | $5.50 | $5.50 | 44,500 | — | — |
| 1993-12-10 | $5.38 | $5.38 | 46,300 | — | — |
| 1993-12-09 | $5.63 | $5.63 | 40,100 | — | — |
| 1993-12-08 | $5.69 | $5.69 | 49,700 | — | — |
| 1993-12-07 | $5.88 | $5.88 | 67,100 | — | — |
| 1993-12-06 | $5.63 | $5.63 | 20,100 | — | — |
| 1993-12-03 | $5.63 | $5.63 | 51,800 | — | — |
| 1993-12-02 | $5.75 | $5.75 | 30,900 | — | — |
| 1993-12-01 | $5.88 | $5.88 | 20,800 | — | — |
| 1993-11-30 | $5.75 | $5.75 | 112,100 | — | — |
| 1993-11-29 | $5.63 | $5.63 | 24,800 | — | — |
| 1993-11-26 | $5.81 | $5.81 | 16,400 | — | — |
| 1993-11-24 | $5.81 | $5.81 | 109,300 | — | — |
| 1993-11-23 | $5.75 | $5.75 | 57,500 | — | — |
| 1993-11-22 | $5.75 | $5.75 | 90,200 | — | — |
| 1993-11-19 | $6.31 | $6.31 | 104,900 | — | — |
| 1993-11-18 | $6.63 | $6.63 | 83,100 | — | — |
| 1993-11-17 | $6.63 | $6.63 | 91,500 | — | — |
| 1993-11-16 | $6.69 | $6.69 | 142,900 | — | — |
| 1993-11-15 | $7.00 | $7.00 | 194,900 | — | — |
| 1993-11-12 | $7.13 | $7.13 | 348,900 | — | — |
| 1993-11-11 | $6.50 | $6.50 | 166,900 | — | — |
| 1993-11-10 | $6.38 | $6.38 | 127,200 | — | — |
| 1993-11-09 | $6.00 | $6.00 | 118,600 | — | — |
| 1993-11-08 | $6.38 | $6.38 | 123,700 | — | — |
| 1993-11-05 | $6.13 | $6.13 | 218,000 | — | — |
| 1993-11-04 | $5.88 | $5.88 | 291,800 | — | — |
| 1993-11-03 | $5.75 | $5.75 | 50,200 | — | — |
| 1993-11-02 | $5.75 | $5.75 | 29,300 | — | — |
| 1993-11-01 | $5.75 | $5.75 | 110,600 | — | — |
| 1993-10-29 | $6.13 | $6.13 | 93,800 | — | — |
| 1993-10-28 | $5.63 | $5.63 | 56,700 | — | — |
| 1993-10-27 | $5.25 | $5.25 | 24,500 | — | — |
| 1993-10-26 | $5.50 | $5.50 | 62,400 | — | — |
| 1993-10-25 | $5.50 | $5.50 | 118,200 | — | — |
| 1993-10-22 | $5.25 | $5.25 | 223,500 | — | — |
| 1993-10-21 | $4.75 | $4.75 | 10,300 | — | — |
| 1993-10-20 | $4.63 | $4.63 | 23,300 | — | — |
| 1993-10-19 | $4.63 | $4.63 | 35,400 | — | — |
| 1993-10-18 | $4.88 | $4.88 | 22,400 | — | — |
| 1993-10-15 | $4.63 | $4.63 | 55,500 | — | — |
| 1993-10-14 | $4.88 | $4.88 | 53,300 | — | — |
| 1993-10-13 | $4.50 | $4.50 | 22,300 | — | — |
| 1993-10-12 | $4.63 | $4.63 | 34,900 | — | — |
| 1993-10-11 | $4.75 | $4.75 | 79,200 | — | — |
| 1993-10-08 | $4.63 | $4.63 | 15,200 | — | — |
| 1993-10-07 | $4.75 | $4.75 | 30,000 | — | — |
| 1993-10-06 | $4.75 | $4.75 | 11,700 | — | — |
| 1993-10-05 | $4.63 | $4.63 | 21,500 | — | — |
| 1993-10-04 | $4.63 | $4.63 | 11,300 | — | — |
| 1993-10-01 | $4.81 | $4.81 | 44,500 | — | — |
| 1993-09-30 | $4.75 | $4.75 | 37,300 | — | — |
| 1993-09-29 | $4.75 | $4.75 | 36,900 | — | — |
| 1993-09-28 | $4.50 | $4.50 | 18,500 | — | — |
| 1993-09-27 | $4.38 | $4.38 | 71,900 | — | — |
| 1993-09-24 | $4.31 | $4.31 | 18,100 | — | — |
| 1993-09-23 | $4.44 | $4.44 | 36,900 | — | — |
| 1993-09-22 | $4.63 | $4.63 | 46,100 | — | — |
| 1993-09-21 | $4.25 | $4.25 | 15,500 | — | — |
| 1993-09-20 | $4.50 | $4.50 | 18,500 | — | — |
| 1993-09-17 | $4.13 | $4.13 | 51,800 | — | — |
| 1993-09-16 | $4.38 | $4.38 | 18,500 | — | — |
| 1993-09-15 | $4.25 | $4.25 | 29,600 | — | — |
| 1993-09-14 | $4.38 | $4.38 | 49,900 | — | — |
| 1993-09-13 | $4.38 | $4.38 | 26,000 | — | — |
| 1993-09-10 | $4.75 | $4.75 | 29,000 | — | — |
| 1993-09-09 | $4.75 | $4.75 | 15,500 | — | — |
| 1993-09-08 | $4.88 | $4.88 | 11,200 | — | — |
| 1993-09-07 | $5.00 | $5.00 | 29,200 | — | — |
| 1993-09-03 | $5.00 | $5.00 | 33,100 | — | — |
| 1993-09-02 | $4.75 | $4.75 | 21,900 | — | — |
| 1993-09-01 | $4.63 | $4.63 | 33,800 | — | — |
| 1993-08-31 | $4.75 | $4.75 | 17,000 | — | — |
| 1993-08-30 | $4.63 | $4.63 | 31,600 | — | — |
| 1993-08-27 | $4.63 | $4.63 | 10,600 | — | — |
| 1993-08-26 | $4.50 | $4.50 | 23,600 | — | — |
| 1993-08-25 | $4.75 | $4.75 | 29,700 | — | — |
| 1993-08-24 | $4.63 | $4.63 | 19,400 | — | — |
| 1993-08-23 | $4.75 | $4.75 | 11,600 | — | — |
| 1993-08-20 | $5.00 | $5.00 | 30,600 | — | — |
| 1993-08-19 | $4.81 | $4.81 | 20,900 | — | — |
| 1993-08-18 | $4.75 | $4.75 | 19,700 | — | — |
| 1993-08-17 | $4.88 | $4.88 | 63,300 | — | — |
| 1993-08-16 | $5.13 | $5.13 | 31,900 | — | — |
| 1993-08-13 | $5.38 | $5.38 | 12,600 | — | — |
| 1993-08-12 | $5.50 | $5.50 | 34,500 | — | — |
| 1993-08-11 | $5.25 | $5.25 | 59,100 | — | — |
| 1993-08-10 | $5.38 | $5.38 | 24,600 | — | — |
| 1993-08-09 | $5.38 | $5.38 | 10,200 | — | — |
| 1993-08-06 | $5.38 | $5.38 | 55,900 | — | — |
| 1993-08-05 | $5.00 | $5.00 | 38,100 | — | — |
| 1993-08-04 | $5.25 | $5.25 | 63,600 | — | — |
| 1993-08-03 | $5.50 | $5.50 | 27,200 | — | — |
| 1993-08-02 | $5.50 | $5.50 | 47,400 | — | — |
| 1993-07-30 | $5.13 | $5.13 | 25,600 | — | — |
| 1993-07-29 | $5.00 | $5.00 | 113,200 | — | — |
| 1993-07-28 | $5.25 | $5.25 | 31,000 | — | — |
| 1993-07-27 | $5.50 | $5.50 | 13,600 | — | — |
| 1993-07-26 | $5.50 | $5.50 | 33,800 | — | — |
| 1993-07-23 | $5.38 | $5.38 | 20,200 | — | — |
| 1993-07-22 | $5.44 | $5.44 | 11,200 | — | — |
| 1993-07-21 | $5.38 | $5.38 | 23,800 | — | — |
| 1993-07-20 | $5.75 | $5.75 | 8,100 | — | — |
| 1993-07-19 | $5.38 | $5.38 | 15,200 | — | — |
| 1993-07-16 | $5.50 | $5.50 | 40,100 | — | — |
| 1993-07-15 | $5.25 | $5.25 | 25,000 | — | — |
| 1993-07-14 | $5.25 | $5.25 | 44,400 | — | — |
| 1993-07-13 | $5.50 | $5.50 | 47,000 | — | — |
| 1993-07-12 | $5.50 | $5.50 | 60,400 | — | — |
| 1993-07-09 | $5.75 | $5.75 | 88,100 | — | — |
| 1993-07-08 | $5.63 | $5.63 | 45,800 | — | — |
| 1993-07-07 | $5.75 | $5.75 | 31,800 | — | — |
| 1993-07-06 | $6.00 | $6.00 | 26,200 | — | — |
| 1993-07-02 | $6.13 | $6.13 | 24,400 | — | — |
| 1993-07-01 | $5.75 | $5.75 | 37,300 | — | — |
| 1993-06-30 | $5.88 | $5.88 | 22,500 | — | — |
| 1993-06-29 | $6.00 | $6.00 | 42,700 | — | — |
| 1993-06-28 | $5.75 | $5.75 | 13,400 | — | — |
| 1993-06-25 | $6.00 | $6.00 | 40,800 | — | — |
| 1993-06-24 | $6.00 | $6.00 | 75,000 | — | — |
| 1993-06-23 | $6.38 | $6.38 | 74,000 | — | — |
| 1993-06-22 | $6.50 | $6.50 | 46,000 | — | — |
| 1993-06-21 | $6.38 | $6.38 | 54,600 | — | — |
| 1993-06-18 | $6.13 | $6.13 | 123,600 | — | — |
| 1993-06-17 | $6.25 | $6.25 | 74,600 | — | — |
| 1993-06-16 | $6.06 | $6.06 | 226,100 | — | — |
| 1993-06-15 | $6.75 | $6.75 | 329,300 | — | — |
| 1993-06-14 | $6.25 | $6.25 | 175,400 | — | — |
| 1993-06-11 | $5.75 | $5.75 | 83,800 | — | — |
| 1993-06-10 | $5.50 | $5.50 | 130,100 | — | — |
| 1993-06-09 | $5.50 | $5.50 | 105,900 | — | — |
| 1993-06-08 | $5.38 | $5.38 | 102,800 | — | — |
| 1993-06-07 | $5.00 | $5.00 | 30,400 | — | — |
| 1993-06-04 | $5.00 | $5.00 | 72,900 | — | — |
| 1993-06-03 | $5.00 | $5.00 | 105,500 | — | — |
| 1993-06-02 | $5.13 | $5.13 | 66,000 | — | — |
| 1993-06-01 | $5.00 | $5.00 | 73,300 | — | — |
| 1993-05-28 | $4.75 | $4.75 | 115,300 | — | — |
| 1993-05-27 | $4.81 | $4.81 | 103,700 | — | — |
| 1993-05-26 | $4.88 | $4.88 | 266,200 | — | — |
| 1993-05-25 | $4.50 | $4.50 | 124,200 | — | — |
| 1993-05-24 | $4.00 | $4.00 | 24,400 | — | — |
| 1993-05-21 | $4.00 | $4.00 | 82,300 | — | — |
| 1993-05-20 | $4.06 | $4.06 | 27,600 | — | — |
| 1993-05-19 | $4.00 | $4.00 | 24,800 | — | — |
| 1993-05-18 | $3.88 | $3.88 | 48,200 | — | — |
| 1993-05-17 | $3.88 | $3.88 | 12,700 | — | — |
| 1993-05-14 | $3.94 | $3.94 | 35,500 | — | — |
| 1993-05-13 | $3.94 | $3.94 | 38,400 | — | — |
| 1993-05-12 | $4.00 | $4.00 | 25,400 | — | — |
| 1993-05-11 | $4.00 | $4.00 | 71,700 | — | — |
| 1993-05-10 | $4.00 | $4.00 | 33,600 | — | — |
| 1993-05-07 | $4.25 | $4.25 | 14,100 | — | — |
| 1993-05-06 | $4.00 | $4.00 | 34,700 | — | — |
| 1993-05-05 | $4.38 | $4.38 | 28,300 | — | — |
| 1993-05-04 | $4.50 | $4.50 | 103,000 | — | — |
| 1993-05-03 | $4.44 | $4.44 | 68,200 | — | — |
| 1993-04-30 | $4.38 | $4.38 | 50,000 | — | — |
| 1993-04-29 | $4.38 | $4.38 | 12,300 | — | — |
| 1993-04-28 | $4.38 | $4.38 | 14,800 | — | — |
| 1993-04-27 | $4.25 | $4.25 | 5,300 | — | — |
| 1993-04-26 | $4.50 | $4.50 | 13,200 | — | — |
| 1993-04-23 | $4.50 | $4.50 | 35,900 | — | — |
| 1993-04-22 | $4.56 | $4.56 | 71,700 | — | — |
| 1993-04-21 | $4.25 | $4.25 | 64,400 | — | — |
| 1993-04-20 | $4.69 | $4.69 | 114,300 | — | — |
| 1993-04-19 | $4.63 | $4.63 | 58,000 | — | — |
| 1993-04-16 | $4.38 | $4.38 | 39,100 | — | — |
| 1993-04-15 | $4.13 | $4.13 | 39,600 | — | — |
| 1993-04-14 | $4.13 | $4.13 | 24,500 | — | — |
| 1993-04-13 | $4.13 | $4.13 | 64,000 | — | — |
| 1993-04-12 | $4.25 | $4.25 | 14,200 | — | — |
| 1993-04-08 | $4.25 | $4.25 | 22,000 | — | — |
| 1993-04-07 | $4.25 | $4.25 | 35,300 | — | — |
| 1993-04-06 | $4.25 | $4.25 | 39,800 | — | — |
| 1993-04-05 | $4.63 | $4.63 | 73,700 | — | — |
| 1993-04-02 | $4.75 | $4.75 | 128,000 | — | — |
| 1993-04-01 | $5.13 | $5.13 | 226,300 | — | — |
| 1993-03-31 | $4.75 | $4.75 | 160,700 | — | — |
| 1993-03-30 | $4.25 | $4.25 | 172,100 | — | — |
| 1993-03-29 | $4.13 | $4.13 | 290,900 | — | — |
| 1993-03-26 | $3.63 | $3.63 | 67,400 | — | — |
| 1993-03-25 | $3.63 | $3.63 | 61,100 | — | — |
| 1993-03-24 | $3.75 | $3.75 | 162,700 | — | — |
| 1993-03-23 | $3.63 | $3.63 | 136,500 | — | — |
| 1993-03-22 | $3.50 | $3.50 | 43,700 | — | — |
| 1993-03-19 | $3.63 | $3.63 | 27,500 | — | — |
| 1993-03-18 | $3.63 | $3.63 | 32,400 | — | — |
| 1993-03-17 | $3.75 | $3.75 | 57,500 | — | — |
| 1993-03-16 | $3.75 | $3.75 | 71,000 | — | — |
| 1993-03-15 | $3.75 | $3.75 | 21,500 | — | — |
| 1993-03-12 | $3.75 | $3.75 | 21,700 | — | — |
| 1993-03-11 | $3.88 | $3.88 | 38,800 | — | — |
| 1993-03-10 | $4.00 | $4.00 | 29,900 | — | — |
| 1993-03-09 | $3.88 | $3.88 | 30,200 | — | — |
| 1993-03-08 | $4.13 | $4.13 | 52,000 | — | — |
| 1993-03-05 | $3.88 | $3.88 | 43,900 | — | — |
| 1993-03-04 | $3.88 | $3.88 | 72,500 | — | — |
| 1993-03-03 | $3.88 | $3.88 | 24,500 | — | — |
| 1993-03-02 | $4.00 | $4.00 | 129,500 | — | — |
| 1993-03-01 | $4.13 | $4.13 | 54,700 | — | — |
| 1993-02-26 | $4.13 | $4.13 | 15,300 | — | — |
| 1993-02-25 | $4.00 | $4.00 | 37,900 | — | — |
| 1993-02-24 | $4.13 | $4.13 | 17,500 | — | — |
| 1993-02-23 | $4.13 | $4.13 | 47,900 | — | — |
| 1993-02-22 | $4.00 | $4.00 | 31,000 | — | — |
| 1993-02-19 | $4.25 | $4.25 | 11,300 | — | — |
| 1993-02-18 | $4.00 | $4.00 | 7,400 | — | — |
| 1993-02-17 | $4.00 | $4.00 | 39,100 | — | — |
| 1993-02-16 | $4.25 | $4.25 | 33,500 | — | — |
| 1993-02-12 | $4.38 | $4.38 | 8,900 | — | — |
| 1993-02-11 | $4.50 | $4.50 | 22,700 | — | — |
| 1993-02-10 | $4.50 | $4.50 | 22,300 | — | — |
| 1993-02-09 | $4.38 | $4.38 | 29,100 | — | — |
| 1993-02-08 | $4.50 | $4.50 | 18,900 | — | — |
| 1993-02-05 | $4.50 | $4.50 | 55,000 | — | — |
| 1993-02-04 | $4.56 | $4.56 | 53,700 | — | — |
| 1993-02-03 | $4.50 | $4.50 | 29,800 | — | — |
| 1993-02-02 | $4.50 | $4.50 | 41,400 | — | — |
| 1993-02-01 | $4.50 | $4.50 | 15,600 | — | — |
| 1993-01-29 | $4.50 | $4.50 | 18,100 | — | — |
| 1993-01-28 | $4.50 | $4.50 | 46,200 | — | — |
| 1993-01-27 | $4.63 | $4.63 | 42,900 | — | — |
| 1993-01-26 | $5.00 | $5.00 | 146,100 | — | — |
| 1993-01-25 | $4.34 | $4.34 | 27,000 | — | — |
| 1993-01-22 | $4.50 | $4.50 | 10,000 | — | — |
| 1993-01-21 | $4.50 | $4.50 | 31,500 | — | — |
| 1993-01-20 | $4.50 | $4.50 | 17,400 | — | — |
| 1993-01-19 | $4.50 | $4.50 | 26,300 | — | — |
| 1993-01-18 | $4.50 | $4.50 | 32,400 | — | — |
| 1993-01-15 | $4.25 | $4.25 | 24,600 | — | — |
| 1993-01-14 | $4.25 | $4.25 | 87,000 | — | — |
| 1993-01-13 | $4.50 | $4.50 | 61,700 | — | — |
| 1993-01-12 | $4.63 | $4.63 | 67,700 | — | — |
| 1993-01-11 | $4.63 | $4.63 | 41,600 | — | — |
| 1993-01-08 | $4.75 | $4.75 | 26,700 | — | — |
| 1993-01-07 | $4.88 | $4.88 | 29,100 | — | — |
| 1993-01-06 | $4.75 | $4.75 | 43,700 | — | — |
| 1993-01-05 | $4.50 | $4.50 | 15,200 | — | — |
| 1993-01-04 | $4.75 | $4.75 | 53,900 | — | — |