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
- 1973-02-21 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 | $6.94 | $6.94 | 228,800 | — | — |
| 1993-12-30 | $6.81 | $6.81 | 223,600 | — | — |
| 1993-12-29 | $6.69 | $6.69 | 127,200 | — | — |
| 1993-12-28 | $6.59 | $6.59 | 384,400 | — | — |
| 1993-12-27 | $6.47 | $6.47 | 166,400 | — | — |
| 1993-12-23 | $6.41 | $6.41 | 437,600 | — | — |
| 1993-12-22 | $6.22 | $6.22 | 211,600 | — | — |
| 1993-12-21 | $5.94 | $5.94 | 1,081,600 | — | — |
| 1993-12-20 | $6.13 | $6.13 | 464,000 | — | — |
| 1993-12-17 | $5.91 | $5.91 | 314,000 | — | — |
| 1993-12-16 | $5.91 | $5.91 | 536,800 | — | — |
| 1993-12-15 | $5.84 | $5.84 | 632,800 | — | — |
| 1993-12-14 | $5.81 | $5.81 | 568,000 | — | — |
| 1993-12-13 | $5.66 | $5.66 | 222,400 | — | — |
| 1993-12-10 | $5.59 | $5.59 | 303,600 | — | — |
| 1993-12-09 | $5.69 | $5.69 | 227,600 | — | — |
| 1993-12-08 | $5.88 | $5.88 | 182,400 | — | — |
| 1993-12-07 | $5.84 | $5.84 | 318,800 | — | — |
| 1993-12-06 | $5.56 | $5.56 | 1,361,600 | — | — |
| 1993-12-03 | $6.09 | $6.09 | 646,800 | — | — |
| 1993-12-02 | $6.16 | $6.16 | 430,000 | — | — |
| 1993-12-01 | $6.19 | $6.19 | 709,200 | — | — |
| 1993-11-30 | $5.88 | $5.88 | 303,200 | — | — |
| 1993-11-29 | $5.91 | $5.91 | 1,330,800 | — | — |
| 1993-11-26 | $5.81 | $5.81 | 508,800 | — | — |
| 1993-11-24 | $5.66 | $5.66 | 1,343,200 | — | — |
| 1993-11-23 | $5.25 | $5.25 | 1,996,400 | — | — |
| 1993-11-22 | $5.06 | $5.06 | 1,156,800 | — | — |
| 1993-11-19 | $5.25 | $5.25 | 1,289,200 | — | — |
| 1993-11-18 | $5.56 | $5.56 | 602,400 | — | — |
| 1993-11-17 | $5.69 | $5.69 | 963,600 | — | — |
| 1993-11-16 | $5.97 | $5.97 | 759,600 | — | — |
| 1993-11-15 | $6.09 | $6.09 | 730,000 | — | — |
| 1993-11-12 | $6.25 | $6.25 | 813,200 | — | — |
| 1993-11-11 | $6.22 | $6.22 | 1,037,200 | — | — |
| 1993-11-10 | $6.03 | $6.03 | 2,099,200 | — | — |
| 1993-11-09 | $5.56 | $5.56 | 762,800 | — | — |
| 1993-11-08 | $5.50 | $5.50 | 715,600 | — | — |
| 1993-11-05 | $5.44 | $5.44 | 1,928,000 | — | — |
| 1993-11-04 | $5.38 | $5.38 | 1,006,800 | — | — |
| 1993-11-03 | $5.75 | $5.75 | 1,297,600 | — | — |
| 1993-11-02 | $6.38 | $6.38 | 1,034,800 | — | — |
| 1993-11-01 | $6.22 | $6.22 | 459,200 | — | — |
| 1993-10-29 | $6.03 | $6.03 | 562,400 | — | — |
| 1993-10-28 | $5.88 | $5.88 | 1,185,200 | — | — |
| 1993-10-27 | $5.72 | $5.72 | 876,800 | — | — |
| 1993-10-26 | $5.63 | $5.62 | 372,000 | — | — |
| 1993-10-25 | $5.56 | $5.56 | 2,250,000 | — | — |
| 1993-10-22 | $5.63 | $5.62 | 2,664,800 | — | — |
| 1993-10-21 | $5.59 | $5.59 | 5,372,400 | — | — |
| 1993-10-20 | $5.50 | $5.50 | 4,047,600 | — | — |
| 1993-10-19 | $5.50 | $5.50 | 2,487,600 | — | — |
| 1993-10-18 | $5.72 | $5.72 | 1,780,000 | — | — |
| 1993-10-15 | $5.84 | $5.84 | 1,644,400 | — | — |
| 1993-10-14 | $5.97 | $5.97 | 3,392,000 | — | — |
| 1993-10-13 | $6.16 | $6.16 | 458,800 | — | — |
| 1993-10-12 | $6.38 | $6.38 | 1,013,600 | — | — |
| 1993-10-11 | $6.28 | $6.28 | 1,455,200 | — | — |
| 1993-10-08 | $6.31 | $6.31 | 427,200 | — | — |
| 1993-10-07 | $6.41 | $6.41 | 526,400 | — | — |
| 1993-10-06 | $6.50 | $6.50 | 1,543,200 | — | — |
| 1993-10-05 | $6.31 | $6.31 | 1,327,200 | — | — |
| 1993-10-04 | $6.81 | $6.81 | 427,600 | — | — |
| 1993-10-01 | $6.84 | $6.84 | 200,000 | — | — |
| 1993-09-30 | $6.94 | $6.94 | 661,600 | — | — |
| 1993-09-29 | $6.91 | $6.91 | 204,800 | — | — |
| 1993-09-28 | $7.16 | $7.16 | 300,000 | — | — |
| 1993-09-27 | $7.22 | $7.22 | 1,156,800 | — | — |
| 1993-09-24 | $7.25 | $7.25 | 1,536,800 | — | — |
| 1993-09-23 | $7.41 | $7.41 | 1,053,600 | — | — |
| 1993-09-22 | $6.94 | $6.94 | 758,400 | — | — |
| 1993-09-21 | $6.59 | $6.59 | 3,042,800 | — | — |
| 1993-09-20 | $6.59 | $6.59 | 1,010,400 | — | — |
| 1993-09-17 | $6.66 | $6.66 | 753,200 | — | — |
| 1993-09-16 | $6.69 | $6.69 | 487,600 | — | — |
| 1993-09-15 | $6.72 | $6.72 | 1,026,800 | — | — |
| 1993-09-14 | $6.38 | $6.38 | 1,186,400 | — | — |
| 1993-09-13 | $6.53 | $6.53 | 165,200 | — | — |
| 1993-09-10 | $6.66 | $6.66 | 751,600 | — | — |
| 1993-09-09 | $6.56 | $6.56 | 928,000 | — | — |
| 1993-09-08 | $6.19 | $6.19 | 1,296,800 | — | — |
| 1993-09-07 | $6.66 | $6.66 | 330,800 | — | — |
| 1993-09-03 | $7.03 | $7.03 | 149,600 | — | — |
| 1993-09-02 | $7.00 | $7.00 | 577,600 | — | — |
| 1993-09-01 | $7.00 | $7.00 | 731,200 | — | — |
| 1993-08-31 | $6.97 | $6.97 | 628,800 | — | — |
| 1993-08-30 | $6.84 | $6.84 | 337,600 | — | — |
| 1993-08-27 | $6.78 | $6.78 | 855,600 | — | — |
| 1993-08-26 | $7.00 | $7.00 | 1,211,600 | — | — |
| 1993-08-25 | $7.13 | $7.13 | 1,109,200 | — | — |
| 1993-08-24 | $7.00 | $7.00 | 814,000 | — | — |
| 1993-08-23 | $6.94 | $6.94 | 526,000 | — | — |
| 1993-08-20 | $6.97 | $6.97 | 471,600 | — | — |
| 1993-08-19 | $7.13 | $7.13 | 1,937,600 | — | — |
| 1993-08-18 | $7.25 | $7.25 | 3,249,600 | — | — |
| 1993-08-17 | $6.78 | $6.78 | 897,600 | — | — |
| 1993-08-16 | $6.75 | $6.75 | 461,200 | — | — |
| 1993-08-13 | $6.69 | $6.69 | 1,134,400 | — | — |
| 1993-08-12 | $6.66 | $6.66 | 1,030,800 | — | — |
| 1993-08-11 | $6.72 | $6.72 | 1,182,000 | — | — |
| 1993-08-10 | $6.72 | $6.72 | 1,408,000 | — | — |
| 1993-08-09 | $6.84 | $6.84 | 2,329,600 | — | — |
| 1993-08-06 | $6.44 | $6.44 | 804,000 | — | — |
| 1993-08-05 | $6.59 | $6.59 | 2,212,800 | — | — |
| 1993-08-04 | $6.44 | $6.44 | 1,076,400 | — | — |
| 1993-08-03 | $6.56 | $6.56 | 2,370,400 | — | — |
| 1993-08-02 | $6.50 | $6.50 | 1,802,000 | — | — |
| 1993-07-30 | $6.03 | $6.03 | 606,400 | — | — |
| 1993-07-29 | $6.06 | $6.06 | 920,000 | — | — |
| 1993-07-28 | $5.88 | $5.88 | 1,268,000 | — | — |
| 1993-07-27 | $5.94 | $5.94 | 829,200 | — | — |
| 1993-07-26 | $6.19 | $6.19 | 1,433,200 | — | — |
| 1993-07-23 | $5.94 | $5.94 | 1,766,400 | — | — |
| 1993-07-22 | $5.56 | $5.56 | 1,626,400 | — | — |
| 1993-07-21 | $5.41 | $5.41 | 274,800 | — | — |
| 1993-07-20 | $5.41 | $5.41 | 615,600 | — | — |
| 1993-07-19 | $5.28 | $5.28 | 354,400 | — | — |
| 1993-07-16 | $5.38 | $5.38 | 1,170,800 | — | — |
| 1993-07-15 | $5.50 | $5.50 | 1,969,200 | — | — |
| 1993-07-14 | $5.56 | $5.56 | 1,134,400 | — | — |
| 1993-07-13 | $5.34 | $5.34 | 975,600 | — | — |
| 1993-07-12 | $5.47 | $5.47 | 844,800 | — | — |
| 1993-07-09 | $5.66 | $5.66 | 1,110,000 | — | — |
| 1993-07-08 | $5.38 | $5.38 | 679,200 | — | — |
| 1993-07-07 | $5.34 | $5.34 | 847,200 | — | — |
| 1993-07-06 | $5.44 | $5.44 | 977,200 | — | — |
| 1993-07-02 | $5.22 | $5.22 | 681,600 | — | — |
| 1993-07-01 | $5.25 | $5.25 | 652,000 | — | — |
| 1993-06-30 | $5.34 | $5.34 | 839,600 | — | — |
| 1993-06-29 | $5.31 | $5.31 | 1,918,000 | — | — |
| 1993-06-28 | $5.34 | $5.34 | 1,361,200 | — | — |
| 1993-06-25 | $5.19 | $5.19 | 1,811,200 | — | — |
| 1993-06-24 | $5.19 | $5.19 | 2,461,200 | — | — |
| 1993-06-23 | $4.91 | $4.91 | 1,738,000 | — | — |
| 1993-06-22 | $4.97 | $4.97 | 1,510,800 | — | — |
| 1993-06-21 | $4.66 | $4.66 | 774,800 | — | — |
| 1993-06-18 | $4.78 | $4.78 | 2,094,800 | — | — |
| 1993-06-17 | $4.78 | $4.78 | 3,824,000 | — | — |
| 1993-06-16 | $4.59 | $4.59 | 1,680,000 | — | — |
| 1993-06-15 | $4.56 | $4.56 | 793,600 | — | — |
| 1993-06-14 | $4.47 | $4.47 | 187,200 | — | — |
| 1993-06-11 | $4.47 | $4.47 | 446,400 | — | — |
| 1993-06-10 | $4.41 | $4.41 | 205,600 | — | — |
| 1993-06-09 | $4.44 | $4.44 | 138,400 | — | — |
| 1993-06-08 | $4.44 | $4.44 | 848,400 | — | — |
| 1993-06-07 | $4.50 | $4.50 | 632,000 | — | — |
| 1993-06-04 | $4.66 | $4.66 | 162,000 | — | — |
| 1993-06-03 | $4.66 | $4.66 | 390,000 | — | — |
| 1993-06-02 | $4.63 | $4.63 | 750,000 | — | — |
| 1993-06-01 | $4.72 | $4.72 | 1,151,600 | — | — |
| 1993-05-28 | $4.59 | $4.59 | 691,600 | — | — |
| 1993-05-27 | $4.69 | $4.69 | 1,831,200 | — | — |
| 1993-05-26 | $4.47 | $4.47 | 1,332,000 | — | — |
| 1993-05-25 | $4.34 | $4.34 | 756,000 | — | — |
| 1993-05-24 | $4.31 | $4.31 | 361,600 | — | — |
| 1993-05-21 | $4.34 | $4.34 | 1,655,600 | — | — |
| 1993-05-20 | $4.38 | $4.37 | 978,000 | — | — |
| 1993-05-19 | $4.38 | $4.37 | 1,848,800 | — | — |
| 1993-05-18 | $4.44 | $4.44 | 477,200 | — | — |
| 1993-05-17 | $4.38 | $4.37 | 544,800 | — | — |
| 1993-05-14 | $4.47 | $4.47 | 1,346,000 | — | — |
| 1993-05-13 | $4.44 | $4.44 | 2,365,600 | — | — |
| 1993-05-12 | $4.44 | $4.44 | 3,464,000 | — | — |
| 1993-05-11 | $4.00 | $4.00 | 704,000 | — | — |
| 1993-05-10 | $3.97 | $3.97 | 879,200 | — | — |
| 1993-05-07 | $3.94 | $3.94 | 364,800 | — | — |
| 1993-05-06 | $3.78 | $3.78 | 242,800 | — | — |
| 1993-05-05 | $3.88 | $3.88 | 583,200 | — | — |
| 1993-05-04 | $3.81 | $3.81 | 1,034,400 | — | — |
| 1993-05-03 | $3.72 | $3.72 | 613,600 | — | — |
| 1993-04-30 | $3.53 | $3.53 | 660,000 | — | — |
| 1993-04-29 | $3.41 | $3.41 | 799,200 | — | — |
| 1993-04-28 | $3.44 | $3.44 | 292,400 | — | — |
| 1993-04-27 | $3.44 | $3.44 | 592,400 | — | — |
| 1993-04-26 | $3.31 | $3.31 | 657,200 | — | — |
| 1993-04-23 | $3.50 | $3.50 | 656,000 | — | — |
| 1993-04-22 | $3.56 | $3.56 | 1,235,200 | — | — |
| 1993-04-21 | $3.34 | $3.34 | 293,200 | — | — |
| 1993-04-20 | $3.34 | $3.34 | 842,800 | — | — |
| 1993-04-19 | $3.28 | $3.28 | 441,200 | — | — |
| 1993-04-16 | $3.38 | $3.38 | 666,400 | — | — |
| 1993-04-15 | $3.44 | $3.44 | 1,067,200 | — | — |
| 1993-04-14 | $3.41 | $3.41 | 390,400 | — | — |
| 1993-04-13 | $3.56 | $3.56 | 404,400 | — | — |
| 1993-04-12 | $3.72 | $3.72 | 791,200 | — | — |
| 1993-04-08 | $3.66 | $3.66 | 96,400 | — | — |
| 1993-04-07 | $3.66 | $3.66 | 672,000 | — | — |
| 1993-04-06 | $3.66 | $3.66 | 514,000 | — | — |
| 1993-04-05 | $3.75 | $3.75 | 363,600 | — | — |
| 1993-04-02 | $3.69 | $3.69 | 695,600 | — | — |
| 1993-04-01 | $3.84 | $3.84 | 157,600 | — | — |
| 1993-03-31 | $3.88 | $3.88 | 755,200 | — | — |
| 1993-03-30 | $3.84 | $3.84 | 99,600 | — | — |
| 1993-03-29 | $3.88 | $3.88 | 72,800 | — | — |
| 1993-03-26 | $3.88 | $3.88 | 426,400 | — | — |
| 1993-03-25 | $3.94 | $3.94 | 584,000 | — | — |
| 1993-03-24 | $4.00 | $4.00 | 817,600 | — | — |
| 1993-03-23 | $4.06 | $4.06 | 330,000 | — | — |
| 1993-03-22 | $4.13 | $4.12 | 430,400 | — | — |
| 1993-03-19 | $4.13 | $4.12 | 1,028,000 | — | — |
| 1993-03-18 | $4.22 | $4.22 | 735,200 | — | — |
| 1993-03-17 | $4.16 | $4.16 | 1,303,600 | — | — |
| 1993-03-16 | $4.19 | $4.19 | 964,000 | — | — |
| 1993-03-15 | $4.09 | $4.09 | 1,024,800 | — | — |
| 1993-03-12 | $3.91 | $3.91 | 759,200 | — | — |
| 1993-03-11 | $3.78 | $3.78 | 1,289,200 | — | — |
| 1993-03-10 | $3.69 | $3.69 | 628,400 | — | — |
| 1993-03-09 | $3.63 | $3.63 | 807,600 | — | — |
| 1993-03-08 | $3.69 | $3.69 | 1,429,600 | — | — |
| 1993-03-05 | $3.84 | $3.84 | 1,020,400 | — | — |
| 1993-03-04 | $3.66 | $3.66 | 434,800 | — | — |
| 1993-03-03 | $3.66 | $3.66 | 259,200 | — | — |
| 1993-03-02 | $3.69 | $3.69 | 384,400 | — | — |
| 1993-03-01 | $3.59 | $3.59 | 455,600 | — | — |
| 1993-02-26 | $3.69 | $3.69 | 460,800 | — | — |
| 1993-02-25 | $3.63 | $3.63 | 265,200 | — | — |
| 1993-02-24 | $3.59 | $3.59 | 439,200 | — | — |
| 1993-02-23 | $3.53 | $3.53 | 540,000 | — | — |
| 1993-02-22 | $3.53 | $3.53 | 182,800 | — | — |
| 1993-02-19 | $3.56 | $3.56 | 313,200 | — | — |
| 1993-02-18 | $3.53 | $3.53 | 760,000 | — | — |
| 1993-02-17 | $3.53 | $3.53 | 548,800 | — | — |
| 1993-02-16 | $3.59 | $3.59 | 461,600 | — | — |
| 1993-02-12 | $3.72 | $3.72 | 340,800 | — | — |
| 1993-02-11 | $3.72 | $3.72 | 382,400 | — | — |
| 1993-02-10 | $3.72 | $3.72 | 1,000,400 | — | — |
| 1993-02-09 | $3.56 | $3.56 | 345,200 | — | — |
| 1993-02-08 | $3.66 | $3.66 | 591,200 | — | — |
| 1993-02-05 | $3.59 | $3.59 | 974,400 | — | — |
| 1993-02-04 | $3.72 | $3.72 | 619,200 | — | — |
| 1993-02-03 | $3.66 | $3.66 | 1,531,600 | — | — |
| 1993-02-02 | $3.44 | $3.44 | 2,483,200 | — | — |
| 1993-02-01 | $3.47 | $3.47 | 2,058,000 | — | — |
| 1993-01-29 | $3.63 | $3.63 | 3,081,600 | — | — |
| 1993-01-28 | $4.03 | $4.03 | 273,600 | — | — |
| 1993-01-27 | $4.03 | $4.03 | 708,400 | — | — |
| 1993-01-26 | $4.13 | $4.12 | 709,600 | — | — |
| 1993-01-25 | $4.22 | $4.22 | 162,400 | — | — |
| 1993-01-22 | $4.25 | $4.25 | 733,200 | — | — |
| 1993-01-21 | $4.19 | $4.19 | 898,800 | — | — |
| 1993-01-20 | $4.22 | $4.22 | 687,200 | — | — |
| 1993-01-19 | $4.31 | $4.31 | 526,000 | — | — |
| 1993-01-18 | $4.31 | $4.31 | 722,800 | — | — |
| 1993-01-15 | $4.34 | $4.34 | 1,317,600 | — | — |
| 1993-01-14 | $4.53 | $4.53 | 1,692,400 | — | — |
| 1993-01-13 | $4.28 | $4.28 | 1,050,400 | — | — |
| 1993-01-12 | $4.19 | $4.19 | 781,200 | — | — |
| 1993-01-11 | $4.16 | $4.16 | 758,400 | — | — |
| 1993-01-08 | $4.09 | $4.09 | 924,000 | — | — |
| 1993-01-07 | $4.06 | $4.06 | 1,401,600 | — | — |
| 1993-01-06 | $4.00 | $4.00 | 877,600 | — | — |
| 1993-01-05 | $3.78 | $3.78 | 531,200 | — | — |
| 1993-01-04 | $3.75 | $3.75 | 362,800 | — | — |