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
- 1982-01-04 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 | $4.83 | $5.55 | 529,934 | — | — |
| 1993-12-30 | $4.77 | $5.49 | 768,426 | — | — |
| 1993-12-29 | $4.68 | $5.39 | 561,003 | — | — |
| 1993-12-28 | $4.66 | $5.36 | 446,352 | — | — |
| 1993-12-27 | $4.57 | $5.26 | 796,870 | — | — |
| 1993-12-23 | $4.57 | $5.26 | 571,943 | — | — |
| 1993-12-22 | $4.57 | $5.26 | 1,273,854 | — | — |
| 1993-12-21 | $4.74 | $5.45 | 1,056,804 | — | — |
| 1993-12-20 | $4.80 | $5.52 | 598,637 | — | — |
| 1993-12-17 | $4.77 | $5.49 | 775,865 | — | — |
| 1993-12-16 | $4.74 | $5.45 | 231,928 | — | — |
| 1993-12-15 | $4.86 | $5.59 | 294,067 | — | — |
| 1993-12-14 | $4.88 | $5.62 | 520,306 | — | — |
| 1993-12-13 | $4.91 | $5.65 | 359,270 | — | — |
| 1993-12-10 | $4.80 | $5.52 | 392,965 | — | — |
| 1993-12-09 | $4.86 | $5.59 | 392,965 | — | — |
| 1993-12-08 | $4.91 | $5.65 | 880,889 | — | — |
| 1993-12-07 | $5.08 | $5.85 | 960,532 | — | — |
| 1993-12-06 | $5.14 | $5.91 | 308,946 | — | — |
| 1993-12-03 | $5.23 | $6.01 | 251,182 | — | — |
| 1993-12-02 | $5.23 | $6.01 | 446,352 | — | — |
| 1993-12-01 | $5.17 | $5.95 | 775,865 | — | — |
| 1993-11-30 | $5.17 | $5.95 | 305,007 | — | — |
| 1993-11-29 | $5.23 | $6.01 | 268,686 | — | — |
| 1993-11-26 | $5.28 | $6.08 | 184,667 | — | — |
| 1993-11-24 | $5.20 | $5.98 | 827,064 | — | — |
| 1993-11-23 | $5.28 | $6.08 | 200,858 | — | — |
| 1993-11-22 | $5.23 | $6.01 | 63,014 | — | — |
| 1993-11-19 | $5.31 | $6.11 | 143,095 | — | — |
| 1993-11-18 | $5.31 | $6.11 | 1,122,444 | — | — |
| 1993-11-17 | $5.31 | $6.11 | 278,314 | — | — |
| 1993-11-16 | $5.40 | $6.21 | 238,492 | — | — |
| 1993-11-15 | $5.37 | $6.18 | 641,959 | — | — |
| 1993-11-12 | $5.48 | $6.31 | 283,565 | — | — |
| 1993-11-11 | $5.40 | $6.21 | 335,639 | — | — |
| 1993-11-10 | $5.26 | $6.05 | 1,507,094 | — | — |
| 1993-11-09 | $5.23 | $6.01 | 666,902 | — | — |
| 1993-11-08 | $5.37 | $6.18 | 157,536 | — | — |
| 1993-11-05 | $5.46 | $6.28 | 98,022 | — | — |
| 1993-11-04 | $5.46 | $6.28 | 86,207 | — | — |
| 1993-11-03 | $5.48 | $6.31 | 330,388 | — | — |
| 1993-11-02 | $5.48 | $6.31 | 483,548 | — | — |
| 1993-11-01 | $5.57 | $6.41 | 614,828 | — | — |
| 1993-10-29 | $5.74 | $6.60 | 281,377 | — | — |
| 1993-10-28 | $5.77 | $6.64 | 307,195 | — | — |
| 1993-10-27 | $5.74 | $6.60 | 283,127 | — | — |
| 1993-10-26 | $5.71 | $6.57 | 238,492 | — | — |
| 1993-10-25 | $5.71 | $6.54 | 217,925 | — | — |
| 1993-10-22 | $5.71 | $6.54 | 447,227 | — | — |
| 1993-10-21 | $5.71 | $6.54 | 368,022 | — | — |
| 1993-10-20 | $5.63 | $6.44 | 420,971 | — | — |
| 1993-10-19 | $5.63 | $6.44 | 642,397 | — | — |
| 1993-10-18 | $5.88 | $6.73 | 848,506 | — | — |
| 1993-10-15 | $5.94 | $6.80 | 806,934 | — | — |
| 1993-10-14 | $5.80 | $6.64 | 245,931 | — | — |
| 1993-10-13 | $5.74 | $6.57 | 139,157 | — | — |
| 1993-10-12 | $5.74 | $6.57 | 205,672 | — | — |
| 1993-10-11 | $5.74 | $6.57 | 436,725 | — | — |
| 1993-10-08 | $5.68 | $6.50 | 274,813 | — | — |
| 1993-10-07 | $5.68 | $6.50 | 255,558 | — | — |
| 1993-10-06 | $5.68 | $6.50 | 141,345 | — | — |
| 1993-10-05 | $5.66 | $6.47 | 326,012 | — | — |
| 1993-10-04 | $5.63 | $6.44 | 126,904 | — | — |
| 1993-10-01 | $5.60 | $6.41 | 52,512 | — | — |
| 1993-09-30 | $5.63 | $6.44 | 202,171 | — | — |
| 1993-09-29 | $5.54 | $6.34 | 267,811 | — | — |
| 1993-09-28 | $5.46 | $6.24 | 243,743 | — | — |
| 1993-09-27 | $5.43 | $6.21 | 339,140 | — | — |
| 1993-09-24 | $5.46 | $6.24 | 539,998 | — | — |
| 1993-09-23 | $5.51 | $6.31 | 769,301 | — | — |
| 1993-09-22 | $5.63 | $6.44 | 401,717 | — | — |
| 1993-09-21 | $5.66 | $6.47 | 500,614 | — | — |
| 1993-09-20 | $5.77 | $6.60 | 239,805 | — | — |
| 1993-09-17 | $5.86 | $6.70 | 416,158 | — | — |
| 1993-09-16 | $5.80 | $6.64 | 289,691 | — | — |
| 1993-09-15 | $5.74 | $6.57 | 273,062 | — | — |
| 1993-09-14 | $5.71 | $6.54 | 272,625 | — | — |
| 1993-09-13 | $5.66 | $6.47 | 164,100 | — | — |
| 1993-09-10 | $5.71 | $6.54 | 134,343 | — | — |
| 1993-09-09 | $5.68 | $6.50 | 870,824 | — | — |
| 1993-09-08 | $5.71 | $6.54 | 420,534 | — | — |
| 1993-09-07 | $5.74 | $6.57 | 526,870 | — | — |
| 1993-09-03 | $5.86 | $6.70 | 247,682 | — | — |
| 1993-09-02 | $5.83 | $6.67 | 331,701 | — | — |
| 1993-09-01 | $5.86 | $6.70 | 566,692 | — | — |
| 1993-08-31 | $5.86 | $6.70 | 933,401 | — | — |
| 1993-08-30 | $5.91 | $6.77 | 690,095 | — | — |
| 1993-08-27 | $5.83 | $6.67 | 120,778 | — | — |
| 1993-08-26 | $5.80 | $6.64 | 300,194 | — | — |
| 1993-08-25 | $5.68 | $6.50 | 476,109 | — | — |
| 1993-08-24 | $5.80 | $6.64 | 410,031 | — | — |
| 1993-08-23 | $5.80 | $6.64 | 134,343 | — | — |
| 1993-08-20 | $5.86 | $6.70 | 446,352 | — | — |
| 1993-08-19 | $5.86 | $6.70 | 221,426 | — | — |
| 1993-08-18 | $5.83 | $6.67 | 390,777 | — | — |
| 1993-08-17 | $5.88 | $6.73 | 543,499 | — | — |
| 1993-08-16 | $5.94 | $6.80 | 456,854 | — | — |
| 1993-08-13 | $5.91 | $6.77 | 649,398 | — | — |
| 1993-08-12 | $5.74 | $6.57 | 949,154 | — | — |
| 1993-08-11 | $5.66 | $6.47 | 635,395 | — | — |
| 1993-08-10 | $5.63 | $6.44 | 702,348 | — | — |
| 1993-08-09 | $5.60 | $6.41 | 1,063,806 | — | — |
| 1993-08-06 | $5.57 | $6.37 | 484,861 | — | — |
| 1993-08-05 | $5.43 | $6.21 | 160,162 | — | — |
| 1993-08-04 | $5.46 | $6.24 | 140,032 | — | — |
| 1993-08-03 | $5.43 | $6.21 | 312,446 | — | — |
| 1993-08-02 | $5.51 | $6.31 | 187,730 | — | — |
| 1993-07-30 | $5.48 | $6.28 | 227,114 | — | — |
| 1993-07-29 | $5.54 | $6.34 | 312,009 | — | — |
| 1993-07-28 | $5.48 | $6.28 | 369,772 | — | — |
| 1993-07-27 | $5.43 | $6.21 | 960,532 | — | — |
| 1993-07-26 | $5.51 | $6.31 | 469,982 | — | — |
| 1993-07-23 | $5.43 | $6.21 | 389,464 | — | — |
| 1993-07-22 | $5.34 | $6.11 | 467,794 | — | — |
| 1993-07-21 | $5.40 | $6.18 | 104,149 | — | — |
| 1993-07-20 | $5.40 | $6.15 | 968,846 | — | — |
| 1993-07-19 | $5.37 | $6.12 | 173,290 | — | — |
| 1993-07-16 | $5.43 | $6.18 | 441,976 | — | — |
| 1993-07-15 | $5.37 | $6.12 | 199,546 | — | — |
| 1993-07-14 | $5.37 | $6.12 | 204,797 | — | — |
| 1993-07-13 | $5.31 | $6.05 | 435,850 | — | — |
| 1993-07-12 | $5.31 | $6.05 | 284,002 | — | — |
| 1993-07-09 | $5.20 | $5.92 | 305,445 | — | — |
| 1993-07-08 | $5.34 | $6.08 | 846,756 | — | — |
| 1993-07-07 | $5.34 | $6.08 | 704,098 | — | — |
| 1993-07-06 | $5.26 | $5.99 | 1,468,148 | — | — |
| 1993-07-02 | $5.11 | $5.82 | 168,914 | — | — |
| 1993-07-01 | $5.06 | $5.76 | 306,758 | — | — |
| 1993-06-30 | $5.03 | $5.73 | 209,173 | — | — |
| 1993-06-29 | $5.11 | $5.82 | 221,863 | — | — |
| 1993-06-28 | $5.14 | $5.86 | 607,826 | — | — |
| 1993-06-25 | $5.06 | $5.76 | 1,161,390 | — | — |
| 1993-06-24 | $5.00 | $5.69 | 450,728 | — | — |
| 1993-06-23 | $4.94 | $5.63 | 658,150 | — | — |
| 1993-06-22 | $5.14 | $5.86 | 629,269 | — | — |
| 1993-06-21 | $5.20 | $5.92 | 241,118 | — | — |
| 1993-06-18 | $5.11 | $5.82 | 473,046 | — | — |
| 1993-06-17 | $5.08 | $5.79 | 1,033,611 | — | — |
| 1993-06-16 | $5.17 | $5.89 | 429,723 | — | — |
| 1993-06-15 | $5.20 | $5.92 | 421,409 | — | — |
| 1993-06-14 | $5.20 | $5.92 | 961,845 | — | — |
| 1993-06-11 | $5.14 | $5.86 | 245,494 | — | — |
| 1993-06-10 | $5.14 | $5.86 | 559,253 | — | — |
| 1993-06-09 | $5.20 | $5.92 | 981,099 | — | — |
| 1993-06-08 | $5.34 | $6.08 | 713,726 | — | — |
| 1993-06-07 | $5.34 | $6.08 | 692,721 | — | — |
| 1993-06-04 | $5.23 | $5.95 | 220,988 | — | — |
| 1993-06-03 | $5.34 | $6.08 | 202,609 | — | — |
| 1993-06-02 | $5.46 | $6.21 | 434,537 | — | — |
| 1993-06-01 | $5.46 | $6.21 | 314,634 | — | — |
| 1993-05-28 | $5.57 | $6.34 | 170,664 | — | — |
| 1993-05-27 | $5.63 | $6.41 | 218,800 | — | — |
| 1993-05-26 | $5.66 | $6.44 | 324,262 | — | — |
| 1993-05-25 | $5.51 | $6.28 | 627,081 | — | — |
| 1993-05-24 | $5.60 | $6.38 | 717,664 | — | — |
| 1993-05-21 | $5.68 | $6.47 | 491,862 | — | — |
| 1993-05-20 | $5.60 | $6.38 | 506,303 | — | — |
| 1993-05-19 | $5.54 | $6.31 | 235,866 | — | — |
| 1993-05-18 | $5.46 | $6.21 | 652,899 | — | — |
| 1993-05-17 | $5.23 | $5.95 | 266,498 | — | — |
| 1993-05-14 | $5.40 | $6.15 | 207,860 | — | — |
| 1993-05-13 | $5.43 | $6.18 | 900,143 | — | — |
| 1993-05-12 | $5.40 | $6.15 | 304,132 | — | — |
| 1993-05-11 | $5.54 | $6.31 | 596,886 | — | — |
| 1993-05-10 | $5.51 | $6.28 | 354,894 | — | — |
| 1993-05-07 | $5.54 | $6.28 | 527,308 | — | — |
| 1993-05-06 | $5.66 | $6.41 | 331,263 | — | — |
| 1993-05-05 | $5.60 | $6.35 | 658,150 | — | — |
| 1993-05-04 | $5.60 | $6.35 | 1,213,027 | — | — |
| 1993-05-03 | $5.37 | $6.09 | 207,422 | — | — |
| 1993-04-30 | $5.26 | $5.96 | 266,936 | — | — |
| 1993-04-29 | $5.17 | $5.86 | 320,323 | — | — |
| 1993-04-28 | $5.03 | $5.70 | 440,663 | — | — |
| 1993-04-27 | $5.06 | $5.73 | 654,650 | — | — |
| 1993-04-26 | $5.06 | $5.73 | 844,568 | — | — |
| 1993-04-23 | $5.17 | $5.86 | 352,268 | — | — |
| 1993-04-22 | $5.17 | $5.86 | 562,754 | — | — |
| 1993-04-21 | $5.26 | $5.96 | 409,594 | — | — |
| 1993-04-20 | $5.34 | $6.06 | 310,696 | — | — |
| 1993-04-19 | $5.43 | $6.15 | 398,654 | — | — |
| 1993-04-16 | $5.48 | $6.22 | 238,492 | — | — |
| 1993-04-15 | $5.48 | $6.22 | 251,620 | — | — |
| 1993-04-14 | $5.48 | $6.22 | 483,986 | — | — |
| 1993-04-13 | $5.46 | $6.19 | 880,014 | — | — |
| 1993-04-12 | $5.48 | $6.22 | 455,979 | — | — |
| 1993-04-08 | $5.51 | $6.25 | 889,641 | — | — |
| 1993-04-07 | $5.46 | $6.19 | 504,115 | — | — |
| 1993-04-06 | $5.37 | $6.09 | 571,943 | — | — |
| 1993-04-05 | $5.31 | $6.02 | 536,060 | — | — |
| 1993-04-02 | $5.20 | $5.89 | 1,395,069 | — | — |
| 1993-04-01 | $5.31 | $6.02 | 919,835 | — | — |
| 1993-03-31 | $5.14 | $5.83 | 1,657,191 | — | — |
| 1993-03-30 | $5.00 | $5.67 | 566,692 | — | — |
| 1993-03-29 | $4.94 | $5.60 | 239,367 | — | — |
| 1993-03-26 | $4.91 | $5.57 | 544,374 | — | — |
| 1993-03-25 | $4.88 | $5.54 | 1,487,402 | — | — |
| 1993-03-24 | $4.86 | $5.51 | 368,897 | — | — |
| 1993-03-23 | $4.83 | $5.47 | 676,092 | — | — |
| 1993-03-22 | $4.88 | $5.54 | 273,938 | — | — |
| 1993-03-19 | $4.94 | $5.60 | 912,396 | — | — |
| 1993-03-18 | $4.97 | $5.64 | 307,633 | — | — |
| 1993-03-17 | $4.88 | $5.54 | 575,444 | — | — |
| 1993-03-16 | $4.97 | $5.64 | 206,985 | — | — |
| 1993-03-15 | $5.06 | $5.73 | 1,180,645 | — | — |
| 1993-03-12 | $5.20 | $5.89 | 92,771 | — | — |
| 1993-03-11 | $5.26 | $5.96 | 842,818 | — | — |
| 1993-03-10 | $5.17 | $5.86 | 413,970 | — | — |
| 1993-03-09 | $4.97 | $5.64 | 852,882 | — | — |
| 1993-03-08 | $4.97 | $5.64 | 278,314 | — | — |
| 1993-03-05 | $5.06 | $5.73 | 572,818 | — | — |
| 1993-03-04 | $5.08 | $5.76 | 352,706 | — | — |
| 1993-03-03 | $5.08 | $5.76 | 323,824 | — | — |
| 1993-03-02 | $4.97 | $5.64 | 555,314 | — | — |
| 1993-03-01 | $5.00 | $5.67 | 366,271 | — | — |
| 1993-02-26 | $5.03 | $5.70 | 2,005,083 | — | — |
| 1993-02-25 | $5.03 | $5.70 | 314,197 | — | — |
| 1993-02-24 | $5.08 | $5.76 | 1,111,066 | — | — |
| 1993-02-23 | $5.03 | $5.70 | 1,251,098 | — | — |
| 1993-02-22 | $5.06 | $5.73 | 1,385,442 | — | — |
| 1993-02-19 | $5.06 | $5.73 | 333,014 | — | — |
| 1993-02-18 | $4.97 | $5.64 | 756,173 | — | — |
| 1993-02-17 | $5.03 | $5.70 | 636,270 | — | — |
| 1993-02-16 | $5.20 | $5.89 | 560,128 | — | — |
| 1993-02-12 | $5.31 | $6.02 | 474,358 | — | — |
| 1993-02-11 | $5.34 | $6.06 | 612,640 | — | — |
| 1993-02-10 | $5.26 | $5.96 | 662,526 | — | — |
| 1993-02-09 | $5.28 | $5.99 | 510,679 | — | — |
| 1993-02-08 | $5.20 | $5.89 | 478,297 | — | — |
| 1993-02-05 | $5.14 | $5.83 | 726,854 | — | — |
| 1993-02-04 | $5.08 | $5.76 | 814,374 | — | — |
| 1993-02-03 | $5.00 | $5.67 | 1,287,857 | — | — |
| 1993-02-02 | $5.06 | $5.73 | 1,091,812 | — | — |
| 1993-02-01 | $5.08 | $5.76 | 558,378 | — | — |
| 1993-01-29 | $5.11 | $5.80 | 1,283,918 | — | — |
| 1993-01-28 | $5.23 | $5.93 | 646,335 | — | — |
| 1993-01-27 | $5.28 | $5.99 | 541,311 | — | — |
| 1993-01-26 | $5.37 | $6.09 | 378,524 | — | — |
| 1993-01-25 | $5.46 | $6.16 | 809,998 | — | — |
| 1993-01-22 | $5.43 | $6.12 | 389,026 | — | — |
| 1993-01-21 | $5.40 | $6.09 | 818,750 | — | — |
| 1993-01-20 | $5.37 | $6.06 | 1,975,764 | — | — |
| 1993-01-19 | $5.23 | $5.90 | 1,360,061 | — | — |
| 1993-01-18 | $5.17 | $5.83 | 1,848,422 | — | — |
| 1993-01-15 | $5.20 | $5.87 | 1,008,230 | — | — |
| 1993-01-14 | $5.23 | $5.90 | 1,774,906 | — | — |
| 1993-01-13 | $5.46 | $6.16 | 515,493 | — | — |
| 1993-01-12 | $5.34 | $6.03 | 583,758 | — | — |
| 1993-01-11 | $5.31 | $6.00 | 671,278 | — | — |
| 1993-01-08 | $5.20 | $5.87 | 281,814 | — | — |
| 1993-01-07 | $5.17 | $5.83 | 798,620 | — | — |
| 1993-01-06 | $5.17 | $5.83 | 733,418 | — | — |
| 1993-01-05 | $5.17 | $5.83 | 445,039 | — | — |
| 1993-01-04 | $5.14 | $5.80 | 379,399 | — | — |