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 | $5.00 | $8.33 | 243,900 | — | — |
| 1993-12-30 | $5.17 | $8.60 | 96,300 | — | — |
| 1993-12-29 | $5.06 | $8.42 | 98,100 | — | — |
| 1993-12-28 | $5.06 | $8.42 | 180,450 | — | — |
| 1993-12-27 | $5.00 | $8.33 | 78,300 | — | — |
| 1993-12-23 | $5.03 | $8.37 | 52,650 | — | — |
| 1993-12-22 | $4.94 | $8.23 | 121,050 | — | — |
| 1993-12-21 | $5.08 | $8.47 | 86,850 | — | — |
| 1993-12-20 | $5.03 | $8.37 | 108,450 | — | — |
| 1993-12-17 | $5.11 | $8.51 | 139,050 | — | — |
| 1993-12-16 | $5.19 | $8.65 | 162,000 | — | — |
| 1993-12-15 | $5.00 | $8.33 | 162,900 | — | — |
| 1993-12-14 | $4.94 | $8.23 | 148,950 | — | — |
| 1993-12-13 | $4.97 | $8.28 | 140,400 | — | — |
| 1993-12-10 | $5.00 | $8.33 | 156,600 | — | — |
| 1993-12-09 | $4.89 | $8.14 | 79,200 | — | — |
| 1993-12-08 | $4.94 | $8.23 | 74,250 | — | — |
| 1993-12-07 | $4.97 | $8.28 | 122,850 | — | — |
| 1993-12-06 | $4.89 | $8.14 | 117,900 | — | — |
| 1993-12-03 | $5.00 | $8.33 | 117,900 | — | — |
| 1993-12-02 | $4.92 | $8.19 | 170,100 | — | — |
| 1993-12-01 | $4.86 | $8.10 | 93,150 | — | — |
| 1993-11-30 | $4.86 | $8.10 | 159,750 | — | — |
| 1993-11-29 | $5.00 | $8.33 | 218,250 | — | — |
| 1993-11-26 | $5.03 | $8.37 | 13,500 | — | — |
| 1993-11-24 | $5.03 | $8.37 | 384,750 | — | — |
| 1993-11-23 | $4.89 | $8.14 | 171,450 | — | — |
| 1993-11-22 | $4.94 | $8.11 | 196,650 | — | — |
| 1993-11-19 | $4.89 | $8.02 | 416,250 | — | — |
| 1993-11-18 | $4.89 | $8.02 | 400,050 | — | — |
| 1993-11-17 | $4.89 | $8.02 | 432,000 | — | — |
| 1993-11-16 | $5.06 | $8.29 | 2,013,300 | — | — |
| 1993-11-15 | $5.14 | $8.43 | 1,265,400 | — | — |
| 1993-11-12 | $5.22 | $8.57 | 203,400 | — | — |
| 1993-11-11 | $5.25 | $8.61 | 155,250 | — | — |
| 1993-11-10 | $5.28 | $8.66 | 157,500 | — | — |
| 1993-11-09 | $5.33 | $8.75 | 102,150 | — | — |
| 1993-11-08 | $5.25 | $8.61 | 99,450 | — | — |
| 1993-11-05 | $5.25 | $8.61 | 88,200 | — | — |
| 1993-11-04 | $5.25 | $8.61 | 204,300 | — | — |
| 1993-11-03 | $5.28 | $8.66 | 270,900 | — | — |
| 1993-11-02 | $5.39 | $8.84 | 110,700 | — | — |
| 1993-11-01 | $5.28 | $8.66 | 356,850 | — | — |
| 1993-10-29 | $5.28 | $8.66 | 110,700 | — | — |
| 1993-10-28 | $5.28 | $8.66 | 211,050 | — | — |
| 1993-10-27 | $5.33 | $8.75 | 229,500 | — | — |
| 1993-10-26 | $5.31 | $8.70 | 300,600 | — | — |
| 1993-10-25 | $5.33 | $8.75 | 172,350 | — | — |
| 1993-10-22 | $5.36 | $8.79 | 88,650 | — | — |
| 1993-10-21 | $5.39 | $8.84 | 96,750 | — | — |
| 1993-10-20 | $5.42 | $8.88 | 157,500 | — | — |
| 1993-10-19 | $5.47 | $8.98 | 45,450 | — | — |
| 1993-10-18 | $5.47 | $8.98 | 138,150 | — | — |
| 1993-10-15 | $5.42 | $8.88 | 254,700 | — | — |
| 1993-10-14 | $5.47 | $8.98 | 110,700 | — | — |
| 1993-10-13 | $5.39 | $8.84 | 127,350 | — | — |
| 1993-10-12 | $5.42 | $8.88 | 169,650 | — | — |
| 1993-10-11 | $5.44 | $8.93 | 47,700 | — | — |
| 1993-10-08 | $5.44 | $8.93 | 90,450 | — | — |
| 1993-10-07 | $5.42 | $8.88 | 68,400 | — | — |
| 1993-10-06 | $5.39 | $8.84 | 215,100 | — | — |
| 1993-10-05 | $5.44 | $8.93 | 227,250 | — | — |
| 1993-10-04 | $5.47 | $8.98 | 156,600 | — | — |
| 1993-10-01 | $5.42 | $8.88 | 280,350 | — | — |
| 1993-09-30 | $5.42 | $8.88 | 350,100 | — | — |
| 1993-09-29 | $5.53 | $9.07 | 223,200 | — | — |
| 1993-09-28 | $5.42 | $8.88 | 107,100 | — | — |
| 1993-09-27 | $5.50 | $9.02 | 469,350 | — | — |
| 1993-09-24 | $5.42 | $8.88 | 260,550 | — | — |
| 1993-09-23 | $5.44 | $8.93 | 2,130,300 | — | — |
| 1993-09-22 | $5.31 | $8.70 | 255,600 | — | — |
| 1993-09-21 | $5.39 | $8.84 | 72,000 | — | — |
| 1993-09-20 | $5.47 | $8.98 | 82,350 | — | — |
| 1993-09-17 | $5.56 | $9.11 | 88,200 | — | — |
| 1993-09-16 | $5.50 | $9.02 | 115,650 | — | — |
| 1993-09-15 | $5.47 | $8.98 | 76,950 | — | — |
| 1993-09-14 | $5.50 | $9.02 | 63,450 | — | — |
| 1993-09-13 | $5.53 | $9.07 | 103,950 | — | — |
| 1993-09-10 | $5.53 | $9.07 | 76,500 | — | — |
| 1993-09-09 | $5.47 | $8.98 | 300,600 | — | — |
| 1993-09-08 | $5.44 | $8.93 | 202,500 | — | — |
| 1993-09-07 | $5.47 | $8.98 | 130,950 | — | — |
| 1993-09-03 | $5.42 | $8.88 | 52,200 | — | — |
| 1993-09-02 | $5.42 | $8.88 | 74,250 | — | — |
| 1993-09-01 | $5.33 | $8.75 | 170,100 | — | — |
| 1993-08-31 | $5.44 | $8.93 | 28,350 | — | — |
| 1993-08-30 | $5.44 | $8.93 | 119,250 | — | — |
| 1993-08-27 | $5.44 | $8.93 | 92,250 | — | — |
| 1993-08-26 | $5.36 | $8.79 | 187,200 | — | — |
| 1993-08-25 | $5.36 | $8.79 | 132,300 | — | — |
| 1993-08-24 | $5.56 | $8.99 | 137,250 | — | — |
| 1993-08-23 | $5.58 | $9.04 | 546,750 | — | — |
| 1993-08-20 | $5.56 | $8.99 | 67,500 | — | — |
| 1993-08-19 | $5.56 | $8.99 | 67,950 | — | — |
| 1993-08-18 | $5.64 | $9.13 | 189,450 | — | — |
| 1993-08-17 | $5.67 | $9.17 | 211,950 | — | — |
| 1993-08-16 | $5.67 | $9.17 | 707,850 | — | — |
| 1993-08-13 | $5.53 | $8.95 | 210,600 | — | — |
| 1993-08-12 | $5.44 | $8.81 | 103,500 | — | — |
| 1993-08-11 | $5.50 | $8.90 | 77,400 | — | — |
| 1993-08-10 | $5.53 | $8.95 | 148,950 | — | — |
| 1993-08-09 | $5.56 | $8.99 | 604,350 | — | — |
| 1993-08-06 | $5.58 | $9.04 | 66,150 | — | — |
| 1993-08-05 | $5.53 | $8.95 | 122,850 | — | — |
| 1993-08-04 | $5.53 | $8.95 | 103,050 | — | — |
| 1993-08-03 | $5.50 | $8.90 | 141,300 | — | — |
| 1993-08-02 | $5.58 | $9.04 | 277,650 | — | — |
| 1993-07-30 | $5.53 | $8.95 | 111,150 | — | — |
| 1993-07-29 | $5.67 | $9.17 | 175,950 | — | — |
| 1993-07-28 | $5.58 | $9.04 | 111,150 | — | — |
| 1993-07-27 | $5.53 | $8.95 | 58,050 | — | — |
| 1993-07-26 | $5.56 | $8.99 | 109,800 | — | — |
| 1993-07-23 | $5.44 | $8.81 | 59,400 | — | — |
| 1993-07-22 | $5.50 | $8.90 | 96,750 | — | — |
| 1993-07-21 | $5.42 | $8.77 | 87,750 | — | — |
| 1993-07-20 | $5.42 | $8.77 | 226,350 | — | — |
| 1993-07-19 | $5.44 | $8.81 | 77,850 | — | — |
| 1993-07-16 | $5.53 | $8.95 | 122,400 | — | — |
| 1993-07-15 | $5.44 | $8.81 | 169,650 | — | — |
| 1993-07-14 | $5.50 | $8.90 | 140,400 | — | — |
| 1993-07-13 | $5.53 | $8.95 | 180,450 | — | — |
| 1993-07-12 | $5.44 | $8.81 | 116,100 | — | — |
| 1993-07-09 | $5.50 | $8.90 | 133,200 | — | — |
| 1993-07-08 | $5.56 | $8.99 | 95,850 | — | — |
| 1993-07-07 | $5.64 | $9.13 | 198,450 | — | — |
| 1993-07-06 | $5.53 | $8.95 | 129,150 | — | — |
| 1993-07-02 | $5.58 | $9.04 | 48,150 | — | — |
| 1993-07-01 | $5.56 | $8.99 | 106,650 | — | — |
| 1993-06-30 | $5.61 | $9.08 | 324,000 | — | — |
| 1993-06-29 | $5.64 | $9.13 | 166,950 | — | — |
| 1993-06-28 | $5.56 | $8.99 | 190,350 | — | — |
| 1993-06-25 | $5.42 | $8.77 | 88,200 | — | — |
| 1993-06-24 | $5.47 | $8.86 | 139,050 | — | — |
| 1993-06-23 | $5.47 | $8.86 | 194,850 | — | — |
| 1993-06-22 | $5.39 | $8.72 | 247,950 | — | — |
| 1993-06-21 | $5.44 | $8.81 | 272,700 | — | — |
| 1993-06-18 | $5.47 | $8.86 | 257,400 | — | — |
| 1993-06-17 | $5.44 | $8.81 | 125,550 | — | — |
| 1993-06-16 | $5.36 | $8.68 | 175,050 | — | — |
| 1993-06-15 | $5.36 | $8.68 | 206,100 | — | — |
| 1993-06-14 | $5.25 | $8.50 | 211,500 | — | — |
| 1993-06-11 | $5.19 | $8.41 | 508,950 | — | — |
| 1993-06-10 | $5.28 | $8.54 | 396,450 | — | — |
| 1993-06-09 | $5.06 | $8.18 | 288,450 | — | — |
| 1993-06-08 | $5.08 | $8.23 | 229,500 | — | — |
| 1993-06-07 | $4.97 | $8.05 | 332,550 | — | — |
| 1993-06-04 | $4.94 | $8.00 | 161,100 | — | — |
| 1993-06-03 | $5.00 | $8.09 | 224,550 | — | — |
| 1993-06-02 | $5.00 | $8.09 | 85,950 | — | — |
| 1993-06-01 | $4.97 | $8.05 | 275,400 | — | — |
| 1993-05-28 | $4.92 | $7.96 | 125,550 | — | — |
| 1993-05-27 | $4.94 | $8.00 | 343,800 | — | — |
| 1993-05-26 | $5.03 | $8.14 | 55,350 | — | — |
| 1993-05-25 | $5.00 | $8.09 | 94,050 | — | — |
| 1993-05-24 | $4.94 | $8.00 | 6,464,700 | — | — |
| 1993-05-21 | $5.03 | $8.02 | 130,500 | — | — |
| 1993-05-20 | $4.94 | $7.88 | 153,450 | — | — |
| 1993-05-19 | $4.94 | $7.88 | 176,400 | — | — |
| 1993-05-18 | $4.94 | $7.88 | 166,500 | — | — |
| 1993-05-17 | $4.94 | $7.88 | 130,050 | — | — |
| 1993-05-14 | $5.03 | $8.02 | 123,300 | — | — |
| 1993-05-13 | $5.03 | $8.02 | 217,350 | — | — |
| 1993-05-12 | $5.08 | $8.10 | 200,700 | — | — |
| 1993-05-11 | $5.03 | $8.02 | 594,000 | — | — |
| 1993-05-10 | $5.06 | $8.06 | 210,150 | — | — |
| 1993-05-07 | $5.03 | $8.02 | 368,100 | — | — |
| 1993-05-06 | $5.00 | $7.97 | 186,300 | — | — |
| 1993-05-05 | $5.03 | $8.02 | 191,250 | — | — |
| 1993-05-04 | $5.06 | $8.06 | 211,500 | — | — |
| 1993-05-03 | $5.06 | $8.06 | 492,750 | — | — |
| 1993-04-30 | $5.06 | $8.06 | 1,618,650 | — | — |
| 1993-04-29 | $5.03 | $8.02 | 172,800 | — | — |
| 1993-04-28 | $5.03 | $8.02 | 1,048,050 | — | — |
| 1993-04-27 | $5.11 | $8.15 | 404,550 | — | — |
| 1993-04-26 | $5.14 | $8.19 | 120,600 | — | — |
| 1993-04-23 | $5.14 | $8.19 | 436,500 | — | — |
| 1993-04-22 | $5.11 | $8.15 | 294,750 | — | — |
| 1993-04-21 | $5.25 | $8.37 | 319,500 | — | — |
| 1993-04-20 | $5.36 | $8.55 | 151,650 | — | — |
| 1993-04-19 | $5.50 | $8.77 | 105,300 | — | — |
| 1993-04-16 | $5.53 | $8.81 | 115,200 | — | — |
| 1993-04-15 | $5.53 | $8.81 | 150,750 | — | — |
| 1993-04-14 | $5.58 | $8.90 | 145,800 | — | — |
| 1993-04-13 | $5.53 | $8.81 | 158,400 | — | — |
| 1993-04-12 | $5.47 | $8.72 | 119,250 | — | — |
| 1993-04-08 | $5.39 | $8.59 | 112,500 | — | — |
| 1993-04-07 | $5.42 | $8.64 | 127,350 | — | — |
| 1993-04-06 | $5.44 | $8.68 | 108,450 | — | — |
| 1993-04-05 | $5.44 | $8.68 | 53,100 | — | — |
| 1993-04-02 | $5.47 | $8.72 | 148,500 | — | — |
| 1993-04-01 | $5.44 | $8.68 | 324,450 | — | — |
| 1993-03-31 | $5.61 | $8.95 | 413,100 | — | — |
| 1993-03-30 | $5.58 | $8.90 | 111,150 | — | — |
| 1993-03-29 | $5.53 | $8.81 | 71,100 | — | — |
| 1993-03-26 | $5.58 | $8.90 | 96,300 | — | — |
| 1993-03-25 | $5.53 | $8.81 | 121,500 | — | — |
| 1993-03-24 | $5.58 | $8.90 | 313,200 | — | — |
| 1993-03-23 | $5.44 | $8.68 | 45,000 | — | — |
| 1993-03-22 | $5.44 | $8.68 | 98,100 | — | — |
| 1993-03-19 | $5.47 | $8.72 | 126,000 | — | — |
| 1993-03-18 | $5.39 | $8.59 | 117,900 | — | — |
| 1993-03-17 | $5.33 | $8.50 | 259,200 | — | — |
| 1993-03-16 | $5.28 | $8.41 | 87,750 | — | — |
| 1993-03-15 | $5.28 | $8.41 | 750,150 | — | — |
| 1993-03-12 | $5.28 | $8.41 | 167,400 | — | — |
| 1993-03-11 | $5.28 | $8.41 | 247,500 | — | — |
| 1993-03-10 | $5.33 | $8.50 | 108,450 | — | — |
| 1993-03-09 | $5.33 | $8.50 | 240,300 | — | — |
| 1993-03-08 | $5.33 | $8.50 | 136,800 | — | — |
| 1993-03-05 | $5.31 | $8.46 | 169,650 | — | — |
| 1993-03-04 | $5.31 | $8.46 | 158,850 | — | — |
| 1993-03-03 | $5.25 | $8.37 | 467,550 | — | — |
| 1993-03-02 | $5.25 | $8.37 | 377,550 | — | — |
| 1993-03-01 | $5.31 | $8.46 | 342,450 | — | — |
| 1993-02-26 | $5.28 | $8.41 | 168,300 | — | — |
| 1993-02-25 | $5.22 | $8.33 | 252,000 | — | — |
| 1993-02-24 | $5.22 | $8.33 | 535,050 | — | — |
| 1993-02-23 | $5.19 | $8.28 | 159,300 | — | — |
| 1993-02-22 | $5.08 | $8.10 | 184,950 | — | — |
| 1993-02-19 | $5.14 | $8.08 | 129,600 | — | — |
| 1993-02-18 | $5.06 | $7.95 | 182,700 | — | — |
| 1993-02-17 | $4.97 | $7.82 | 156,600 | — | — |
| 1993-02-16 | $5.03 | $7.90 | 163,800 | — | — |
| 1993-02-12 | $5.11 | $8.03 | 136,350 | — | — |
| 1993-02-11 | $5.14 | $8.08 | 87,750 | — | — |
| 1993-02-10 | $5.08 | $7.99 | 76,950 | — | — |
| 1993-02-09 | $5.00 | $7.86 | 284,400 | — | — |
| 1993-02-08 | $5.03 | $7.90 | 89,550 | — | — |
| 1993-02-05 | $5.03 | $7.90 | 112,050 | — | — |
| 1993-02-04 | $5.14 | $8.08 | 114,750 | — | — |
| 1993-02-03 | $5.11 | $8.03 | 112,050 | — | — |
| 1993-02-02 | $5.14 | $8.08 | 298,350 | — | — |
| 1993-02-01 | $5.03 | $7.90 | 130,500 | — | — |
| 1993-01-29 | $5.00 | $7.86 | 164,250 | — | — |
| 1993-01-28 | $5.00 | $7.86 | 69,300 | — | — |
| 1993-01-27 | $5.03 | $7.90 | 286,650 | — | — |
| 1993-01-26 | $4.94 | $7.77 | 690,750 | — | — |
| 1993-01-25 | $5.03 | $7.90 | 154,350 | — | — |
| 1993-01-22 | $5.00 | $7.86 | 360,000 | — | — |
| 1993-01-21 | $5.00 | $7.86 | 134,550 | — | — |
| 1993-01-20 | $5.08 | $7.99 | 1,048,050 | — | — |
| 1993-01-19 | $4.89 | $7.68 | 637,200 | — | — |
| 1993-01-18 | $5.14 | $8.08 | 139,950 | — | — |
| 1993-01-15 | $5.19 | $8.17 | 358,200 | — | — |
| 1993-01-14 | $5.11 | $8.03 | 82,800 | — | — |
| 1993-01-13 | $5.19 | $8.17 | 87,750 | — | — |
| 1993-01-12 | $5.19 | $8.17 | 236,250 | — | — |
| 1993-01-11 | $5.19 | $8.17 | 305,100 | — | — |
| 1993-01-08 | $5.17 | $8.12 | 141,750 | — | — |
| 1993-01-07 | $5.25 | $8.25 | 343,350 | — | — |
| 1993-01-06 | $5.31 | $8.34 | 91,350 | — | — |
| 1993-01-05 | $5.28 | $8.30 | 214,200 | — | — |
| 1993-01-04 | $5.19 | $8.17 | 184,050 | — | — |