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
- 1993-04-20 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 | $6.27 | $6.36 | 11,625 | — | — |
| 1993-12-30 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-29 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-28 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-27 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-23 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-22 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-21 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-20 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-17 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-16 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-15 | $5.60 | $5.69 | 0 | — | — |
| 1993-12-14 | $5.60 | $5.69 | 7,500 | — | — |
| 1993-12-13 | $5.47 | $5.55 | 56,250 | — | — |
| 1993-12-10 | $5.33 | $5.42 | 0 | — | — |
| 1993-12-09 | $5.33 | $5.42 | 0 | — | — |
| 1993-12-08 | $5.33 | $5.42 | 0 | — | — |
| 1993-12-07 | $5.33 | $5.42 | 0 | — | — |
| 1993-12-06 | $5.33 | $5.42 | 0 | — | — |
| 1993-12-03 | $5.33 | $5.39 | 0 | — | — |
| 1993-12-02 | $5.33 | $5.39 | 0 | — | — |
| 1993-12-01 | $5.33 | $5.39 | 15,000 | — | — |
| 1993-11-30 | $5.27 | $5.32 | 0 | — | — |
| 1993-11-29 | $5.27 | $5.32 | 11,625 | — | — |
| 1993-11-26 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-24 | $5.47 | $5.52 | 1,875 | — | — |
| 1993-11-23 | $5.27 | $5.32 | 0 | — | — |
| 1993-11-22 | $5.27 | $5.32 | 375 | — | — |
| 1993-11-19 | $5.67 | $5.73 | 0 | — | — |
| 1993-11-18 | $5.67 | $5.73 | 1,875 | — | — |
| 1993-11-17 | $5.33 | $5.39 | 1,125 | — | — |
| 1993-11-16 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-15 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-12 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-11 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-10 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-09 | $5.47 | $5.52 | 0 | — | — |
| 1993-11-08 | $5.47 | $5.52 | 2,625 | — | — |
| 1993-11-05 | $5.33 | $5.39 | 1,500 | — | — |
| 1993-11-04 | $5.87 | $5.93 | 0 | — | — |
| 1993-11-03 | $5.87 | $5.93 | 0 | — | — |
| 1993-11-02 | $5.87 | $5.93 | 0 | — | — |
| 1993-11-01 | $5.87 | $5.93 | 5,250 | — | — |
| 1993-10-29 | $5.87 | $5.93 | 7,875 | — | — |
| 1993-10-28 | $5.23 | $5.29 | 15,000 | — | — |
| 1993-10-27 | $5.33 | $5.39 | 19,125 | — | — |
| 1993-10-26 | $5.33 | $5.39 | 0 | — | — |
| 1993-10-25 | $5.33 | $5.39 | 0 | — | — |
| 1993-10-22 | $5.33 | $5.39 | 7,875 | — | — |
| 1993-10-21 | $5.33 | $5.39 | 1,500 | — | — |
| 1993-10-20 | $5.20 | $5.25 | 0 | — | — |
| 1993-10-19 | $5.20 | $5.25 | 1,125 | — | — |
| 1993-10-18 | $5.60 | $5.66 | 0 | — | — |
| 1993-10-15 | $5.60 | $5.66 | 3,750 | — | — |
| 1993-10-14 | $5.33 | $5.39 | 0 | — | — |
| 1993-10-13 | $5.33 | $5.39 | 6,375 | — | — |
| 1993-10-12 | $5.20 | $5.25 | 1,875 | — | — |
| 1993-10-11 | $5.33 | $5.39 | 8,625 | — | — |
| 1993-10-08 | $5.13 | $5.19 | 0 | — | — |
| 1993-10-07 | $5.13 | $5.19 | 0 | — | — |
| 1993-10-06 | $5.13 | $5.19 | 0 | — | — |
| 1993-10-05 | $5.13 | $5.19 | 1,875 | — | — |
| 1993-10-04 | $5.47 | $5.52 | 27,750 | — | — |
| 1993-10-01 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-30 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-29 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-28 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-27 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-24 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-23 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-22 | $5.07 | $5.12 | 7,500 | — | — |
| 1993-09-21 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-20 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-17 | $5.07 | $5.12 | 0 | — | — |
| 1993-09-16 | $5.07 | $5.12 | 750 | — | — |
| 1993-09-15 | $4.80 | $4.85 | 0 | — | — |
| 1993-09-14 | $4.80 | $4.85 | 750 | — | — |
| 1993-09-13 | $4.93 | $4.98 | 0 | — | — |
| 1993-09-10 | $4.93 | $4.96 | 8,250 | — | — |
| 1993-09-09 | $5.07 | $5.09 | 750 | — | — |
| 1993-09-08 | $5.07 | $5.09 | 0 | — | — |
| 1993-09-07 | $5.07 | $5.09 | 0 | — | — |
| 1993-09-03 | $5.07 | $5.09 | 0 | — | — |
| 1993-09-02 | $5.07 | $5.09 | 0 | — | — |
| 1993-09-01 | $5.07 | $5.09 | 0 | — | — |
| 1993-08-31 | $5.07 | $5.09 | 1,125 | — | — |
| 1993-08-30 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-27 | $5.20 | $5.23 | 375 | — | — |
| 1993-08-26 | $4.80 | $4.82 | 1,500 | — | — |
| 1993-08-25 | $4.80 | $4.82 | 750 | — | — |
| 1993-08-24 | $5.07 | $5.09 | 0 | — | — |
| 1993-08-23 | $5.07 | $5.09 | 0 | — | — |
| 1993-08-20 | $5.07 | $5.09 | 1,500 | — | — |
| 1993-08-19 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-18 | $5.20 | $5.23 | 1,875 | — | — |
| 1993-08-17 | $4.80 | $4.82 | 3,375 | — | — |
| 1993-08-16 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-13 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-12 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-11 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-10 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-09 | $5.20 | $5.23 | 750 | — | — |
| 1993-08-06 | $5.20 | $5.23 | 0 | — | — |
| 1993-08-05 | $5.20 | $5.23 | 375 | — | — |
| 1993-08-04 | $4.87 | $4.89 | 0 | — | — |
| 1993-08-03 | $4.87 | $4.89 | 15,750 | — | — |
| 1993-08-02 | $4.80 | $4.82 | 0 | — | — |
| 1993-07-30 | $4.80 | $4.82 | 0 | — | — |
| 1993-07-29 | $4.80 | $4.82 | 0 | — | — |
| 1993-07-28 | $4.80 | $4.82 | 5,625 | — | — |
| 1993-07-27 | $4.80 | $4.82 | 0 | — | — |
| 1993-07-26 | $4.80 | $4.82 | 1,875 | — | — |
| 1993-07-23 | $5.20 | $5.23 | 9,000 | — | — |
| 1993-07-22 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-21 | $4.93 | $4.96 | 3,000 | — | — |
| 1993-07-20 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-19 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-16 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-15 | $4.93 | $4.96 | 375 | — | — |
| 1993-07-14 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-13 | $4.93 | $4.96 | 1,500 | — | — |
| 1993-07-12 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-09 | $4.93 | $4.96 | 0 | — | — |
| 1993-07-08 | $4.93 | $4.96 | 5,250 | — | — |
| 1993-07-07 | $4.67 | $4.69 | 1,500 | — | — |
| 1993-07-06 | $5.33 | $5.36 | 19,875 | — | — |
| 1993-07-02 | $4.67 | $4.69 | 0 | — | — |
| 1993-07-01 | $4.67 | $4.69 | 0 | — | — |
| 1993-06-30 | $4.67 | $4.69 | 19,875 | — | — |
| 1993-06-29 | $4.77 | $4.79 | 0 | — | — |
| 1993-06-28 | $4.77 | $4.79 | 19,500 | — | — |
| 1993-06-25 | $4.63 | $4.66 | 0 | — | — |
| 1993-06-24 | $4.63 | $4.66 | 0 | — | — |
| 1993-06-23 | $4.64 | $4.67 | 6,300 | — | — |
| 1993-06-22 | $4.52 | $4.55 | 2,100 | — | — |
| 1993-06-21 | $4.88 | $4.90 | 0 | — | — |
| 1993-06-18 | $4.88 | $4.90 | 0 | — | — |
| 1993-06-17 | $4.88 | $4.90 | 840 | — | — |
| 1993-06-16 | $4.88 | $4.90 | 1,260 | — | — |
| 1993-06-15 | $4.52 | $4.55 | 0 | — | — |
| 1993-06-14 | $4.52 | $4.55 | 0 | — | — |
| 1993-06-11 | $4.52 | $4.55 | 0 | — | — |
| 1993-06-10 | $4.52 | $4.55 | 0 | — | — |
| 1993-06-09 | $4.52 | $4.55 | 0 | — | — |
| 1993-06-08 | $4.52 | $4.55 | 1,680 | — | — |
| 1993-06-07 | $4.76 | $4.79 | 0 | — | — |
| 1993-06-04 | $4.76 | $4.79 | 420 | — | — |
| 1993-06-03 | $4.88 | $4.88 | 0 | — | — |
| 1993-06-02 | $4.88 | $4.88 | 0 | — | — |
| 1993-06-01 | $4.88 | $4.88 | 0 | — | — |
| 1993-05-28 | $4.88 | $4.88 | 0 | — | — |
| 1993-05-27 | $4.88 | $4.88 | 8,820 | — | — |
| 1993-05-26 | $4.88 | $4.88 | 3,360 | — | — |
| 1993-05-25 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-24 | $4.40 | $4.40 | 840 | — | — |
| 1993-05-21 | $4.58 | $4.58 | 0 | — | — |
| 1993-05-20 | $4.58 | $4.58 | 0 | — | — |
| 1993-05-19 | $4.58 | $4.58 | 0 | — | — |
| 1993-05-18 | $4.58 | $4.58 | 0 | — | — |
| 1993-05-17 | $4.58 | $4.58 | 26,880 | — | — |
| 1993-05-14 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-13 | $4.40 | $4.40 | 4,200 | — | — |
| 1993-05-12 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-11 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-10 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-07 | $4.40 | $4.40 | 0 | — | — |
| 1993-05-06 | $4.40 | $4.40 | 3,780 | — | — |
| 1993-05-05 | $4.64 | $4.64 | 0 | — | — |
| 1993-05-04 | $4.64 | $4.64 | 0 | — | — |
| 1993-05-03 | $4.64 | $4.64 | 4,200 | — | — |
| 1993-04-30 | $4.76 | $4.76 | 0 | — | — |
| 1993-04-29 | $4.76 | $4.76 | 15,960 | — | — |
| 1993-04-28 | $4.76 | $4.76 | 10,500 | — | — |
| 1993-04-27 | $4.64 | $4.64 | 1,260 | — | — |
| 1993-04-26 | $4.52 | $4.52 | 0 | — | — |
| 1993-04-23 | $4.52 | $4.52 | 0 | — | — |
| 1993-04-22 | $4.52 | $4.52 | 5,460 | — | — |
| 1993-04-21 | $4.40 | $4.40 | 1,260 | — | — |
| 1993-04-20 | $4.52 | $4.52 | 1,680 | — | — |