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
- 1990-03-23 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 | $6.30 | $7.58 | 155,700 | — | — |
| 1993-12-30 | $6.33 | $7.62 | 35,267 | — | — |
| 1993-12-29 | $6.36 | $7.66 | 43,521 | — | — |
| 1993-12-28 | $6.36 | $7.66 | 11,255 | — | — |
| 1993-12-27 | $6.36 | $7.66 | 7,879 | — | — |
| 1993-12-23 | $6.40 | $7.70 | 22,511 | — | — |
| 1993-12-22 | $6.46 | $7.78 | 0 | — | — |
| 1993-12-21 | $6.46 | $7.78 | 4,127 | — | — |
| 1993-12-20 | $6.43 | $7.74 | 57,028 | — | — |
| 1993-12-17 | $6.50 | $7.82 | 41,270 | — | — |
| 1993-12-16 | $6.33 | $7.62 | 3,752 | — | — |
| 1993-12-15 | $6.33 | $7.62 | 12,006 | — | — |
| 1993-12-14 | $6.30 | $7.58 | 19,134 | — | — |
| 1993-12-13 | $6.46 | $7.78 | 6,378 | — | — |
| 1993-12-10 | $6.46 | $7.78 | 15,382 | — | — |
| 1993-12-09 | $6.56 | $7.91 | 11,631 | — | — |
| 1993-12-08 | $6.63 | $7.99 | 21,385 | — | — |
| 1993-12-07 | $6.66 | $8.03 | 4,127 | — | — |
| 1993-12-06 | $6.66 | $8.03 | 9,380 | — | — |
| 1993-12-03 | $6.73 | $8.04 | 26,263 | — | — |
| 1993-12-02 | $6.70 | $8.00 | 19,134 | — | — |
| 1993-12-01 | $6.73 | $8.04 | 37,143 | — | — |
| 1993-11-30 | $6.80 | $8.11 | 108,052 | — | — |
| 1993-11-29 | $6.73 | $8.04 | 144,445 | — | — |
| 1993-11-26 | $6.66 | $7.96 | 19,134 | — | — |
| 1993-11-24 | $6.73 | $8.04 | 59,654 | — | — |
| 1993-11-23 | $6.53 | $7.80 | 15,007 | — | — |
| 1993-11-22 | $6.73 | $8.04 | 10,130 | — | — |
| 1993-11-19 | $6.60 | $7.88 | 26,263 | — | — |
| 1993-11-18 | $6.66 | $7.96 | 35,267 | — | — |
| 1993-11-17 | $6.53 | $7.80 | 1,126 | — | — |
| 1993-11-16 | $6.60 | $7.88 | 30,390 | — | — |
| 1993-11-15 | $6.73 | $8.04 | 73,160 | — | — |
| 1993-11-12 | $6.60 | $7.88 | 9,755 | — | — |
| 1993-11-11 | $6.63 | $7.92 | 154,200 | — | — |
| 1993-11-10 | $6.70 | $8.00 | 10,130 | — | — |
| 1993-11-09 | $6.80 | $8.11 | 20,635 | — | — |
| 1993-11-08 | $6.80 | $8.11 | 11,255 | — | — |
| 1993-11-05 | $6.80 | $8.11 | 57,778 | — | — |
| 1993-11-04 | $6.60 | $7.88 | 22,136 | — | — |
| 1993-11-03 | $6.86 | $8.19 | 6,378 | — | — |
| 1993-11-02 | $6.86 | $8.19 | 210,477 | — | — |
| 1993-11-01 | $6.86 | $8.19 | 11,255 | — | — |
| 1993-10-29 | $6.80 | $8.11 | 43,896 | — | — |
| 1993-10-28 | $6.86 | $8.19 | 32,266 | — | — |
| 1993-10-27 | $6.86 | $8.19 | 15,758 | — | — |
| 1993-10-26 | $6.73 | $8.04 | 35,642 | — | — |
| 1993-10-25 | $6.86 | $8.19 | 20,260 | — | — |
| 1993-10-22 | $6.80 | $8.11 | 60,779 | — | — |
| 1993-10-21 | $6.80 | $8.11 | 12,381 | — | — |
| 1993-10-20 | $6.86 | $8.19 | 38,269 | — | — |
| 1993-10-19 | $6.93 | $8.27 | 59,279 | — | — |
| 1993-10-18 | $6.80 | $8.11 | 750 | — | — |
| 1993-10-15 | $6.93 | $8.27 | 11,255 | — | — |
| 1993-10-14 | $6.83 | $8.15 | 40,144 | — | — |
| 1993-10-13 | $6.80 | $8.11 | 39,769 | — | — |
| 1993-10-12 | $6.80 | $8.11 | 52,150 | — | — |
| 1993-10-11 | $6.90 | $8.23 | 69,784 | — | — |
| 1993-10-08 | $6.93 | $8.27 | 13,882 | — | — |
| 1993-10-07 | $6.93 | $8.27 | 147,071 | — | — |
| 1993-10-06 | $6.73 | $8.04 | 92,295 | — | — |
| 1993-10-05 | $6.86 | $8.19 | 58,904 | — | — |
| 1993-10-04 | $6.73 | $8.04 | 103,925 | — | — |
| 1993-10-01 | $6.66 | $7.96 | 79,538 | — | — |
| 1993-09-30 | $6.86 | $8.19 | 10,130 | — | — |
| 1993-09-29 | $6.86 | $8.19 | 6,753 | — | — |
| 1993-09-28 | $6.66 | $7.96 | 3,377 | — | — |
| 1993-09-27 | $6.66 | $7.96 | 5,628 | — | — |
| 1993-09-24 | $6.66 | $7.96 | 3,752 | — | — |
| 1993-09-23 | $6.66 | $7.96 | 15,007 | — | — |
| 1993-09-22 | $6.66 | $7.96 | 19,885 | — | — |
| 1993-09-21 | $6.66 | $7.96 | 32,641 | — | — |
| 1993-09-20 | $6.66 | $7.96 | 13,507 | — | — |
| 1993-09-17 | $6.93 | $8.27 | 6,378 | — | — |
| 1993-09-16 | $6.93 | $8.27 | 750 | — | — |
| 1993-09-15 | $6.86 | $8.19 | 44,271 | — | — |
| 1993-09-14 | $6.66 | $7.96 | 12,381 | — | — |
| 1993-09-13 | $6.80 | $8.11 | 40,520 | — | — |
| 1993-09-10 | $6.73 | $8.04 | 93,795 | — | — |
| 1993-09-09 | $6.66 | $7.96 | 34,517 | — | — |
| 1993-09-08 | $6.66 | $7.96 | 131,689 | — | — |
| 1993-09-07 | $6.63 | $7.92 | 40,144 | — | — |
| 1993-09-03 | $6.63 | $7.92 | 7,128 | — | — |
| 1993-09-02 | $6.60 | $7.81 | 81,039 | — | — |
| 1993-09-01 | $6.66 | $7.88 | 14,632 | — | — |
| 1993-08-31 | $6.66 | $7.88 | 6,753 | — | — |
| 1993-08-30 | $6.53 | $7.73 | 26,638 | — | — |
| 1993-08-27 | $6.66 | $7.88 | 36,768 | — | — |
| 1993-08-26 | $6.53 | $7.73 | 40,895 | — | — |
| 1993-08-25 | $6.66 | $7.88 | 2,251 | — | — |
| 1993-08-24 | $6.66 | $7.88 | 45,022 | — | — |
| 1993-08-23 | $6.60 | $7.81 | 5,628 | — | — |
| 1993-08-20 | $6.53 | $7.73 | 50,274 | — | — |
| 1993-08-19 | $6.66 | $7.88 | 7,504 | — | — |
| 1993-08-18 | $6.80 | $8.04 | 21,010 | — | — |
| 1993-08-17 | $6.80 | $8.04 | 28,139 | — | — |
| 1993-08-16 | $6.80 | $8.04 | 10,880 | — | — |
| 1993-08-13 | $6.70 | $7.92 | 10,880 | — | — |
| 1993-08-12 | $6.70 | $7.92 | 11,631 | — | — |
| 1993-08-11 | $6.73 | $7.96 | 47,648 | — | — |
| 1993-08-10 | $6.73 | $7.96 | 17,258 | — | — |
| 1993-08-09 | $6.66 | $7.88 | 14,632 | — | — |
| 1993-08-06 | $6.60 | $7.81 | 21,761 | — | — |
| 1993-08-05 | $6.60 | $7.81 | 17,258 | — | — |
| 1993-08-04 | $6.73 | $7.96 | 36,768 | — | — |
| 1993-08-03 | $6.73 | $7.96 | 15,758 | — | — |
| 1993-08-02 | $6.60 | $7.81 | 14,257 | — | — |
| 1993-07-30 | $6.60 | $7.81 | 0 | — | — |
| 1993-07-29 | $6.60 | $7.81 | 7,504 | — | — |
| 1993-07-28 | $6.60 | $7.81 | 1,501 | — | — |
| 1993-07-27 | $6.80 | $8.04 | 14,257 | — | — |
| 1993-07-26 | $6.60 | $7.81 | 9,004 | — | — |
| 1993-07-23 | $6.66 | $7.88 | 13,507 | — | — |
| 1993-07-22 | $6.66 | $7.88 | 39,769 | — | — |
| 1993-07-21 | $6.66 | $7.88 | 30,015 | — | — |
| 1993-07-20 | $6.66 | $7.88 | 94,546 | — | — |
| 1993-07-19 | $6.66 | $7.88 | 1,876 | — | — |
| 1993-07-16 | $6.73 | $7.96 | 1,126 | — | — |
| 1993-07-15 | $6.60 | $7.81 | 99,048 | — | — |
| 1993-07-14 | $6.80 | $8.04 | 95,671 | — | — |
| 1993-07-13 | $6.80 | $8.04 | 19,134 | — | — |
| 1993-07-12 | $7.00 | $8.28 | 10,880 | — | — |
| 1993-07-09 | $6.93 | $8.20 | 9,755 | — | — |
| 1993-07-08 | $6.93 | $8.20 | 18,384 | — | — |
| 1993-07-07 | $7.00 | $8.28 | 27,013 | — | — |
| 1993-07-06 | $7.06 | $8.36 | 179,337 | — | — |
| 1993-07-02 | $7.06 | $8.36 | 265,253 | — | — |
| 1993-07-01 | $6.86 | $8.12 | 90,419 | — | — |
| 1993-06-30 | $6.66 | $7.88 | 22,886 | — | — |
| 1993-06-29 | $6.70 | $7.92 | 0 | — | — |
| 1993-06-28 | $6.70 | $7.92 | 51,775 | — | — |
| 1993-06-25 | $6.76 | $8.00 | 9,755 | — | — |
| 1993-06-24 | $6.76 | $8.00 | 7,128 | — | — |
| 1993-06-23 | $6.86 | $8.12 | 17,258 | — | — |
| 1993-06-22 | $6.86 | $8.12 | 33,016 | — | — |
| 1993-06-21 | $6.80 | $8.04 | 7,128 | — | — |
| 1993-06-18 | $6.86 | $8.12 | 54,777 | — | — |
| 1993-06-17 | $6.73 | $7.96 | 6,753 | — | — |
| 1993-06-16 | $6.80 | $8.04 | 2,251 | — | — |
| 1993-06-15 | $6.73 | $7.96 | 12,756 | — | — |
| 1993-06-14 | $6.73 | $7.96 | 73,911 | — | — |
| 1993-06-11 | $6.73 | $7.96 | 2,251 | — | — |
| 1993-06-10 | $6.73 | $7.96 | 1,501 | — | — |
| 1993-06-09 | $6.73 | $7.96 | 12,381 | — | — |
| 1993-06-08 | $6.73 | $7.96 | 13,507 | — | — |
| 1993-06-07 | $6.86 | $8.12 | 13,507 | — | — |
| 1993-06-04 | $7.00 | $8.21 | 8,254 | — | — |
| 1993-06-03 | $6.86 | $8.05 | 12,756 | — | — |
| 1993-06-02 | $7.00 | $8.21 | 15,382 | — | — |
| 1993-06-01 | $7.00 | $8.21 | 4,877 | — | — |
| 1993-05-28 | $7.00 | $8.21 | 6,003 | — | — |
| 1993-05-27 | $6.93 | $8.13 | 6,003 | — | — |
| 1993-05-26 | $6.96 | $8.17 | 1,126 | — | — |
| 1993-05-25 | $6.86 | $8.05 | 12,006 | — | — |
| 1993-05-24 | $6.86 | $8.05 | 7,879 | — | — |
| 1993-05-21 | $6.86 | $8.05 | 8,254 | — | — |
| 1993-05-20 | $6.86 | $8.05 | 4,877 | — | — |
| 1993-05-19 | $6.93 | $8.13 | 18,009 | — | — |
| 1993-05-18 | $6.93 | $8.13 | 5,628 | — | — |
| 1993-05-17 | $7.06 | $8.29 | 3,001 | — | — |
| 1993-05-14 | $6.93 | $8.13 | 1,876 | — | — |
| 1993-05-13 | $7.06 | $8.29 | 0 | — | — |
| 1993-05-12 | $7.06 | $8.29 | 4,877 | — | — |
| 1993-05-11 | $7.00 | $8.21 | 65,657 | — | — |
| 1993-05-10 | $7.06 | $8.29 | 36,768 | — | — |
| 1993-05-07 | $7.06 | $8.29 | 10,505 | — | — |
| 1993-05-06 | $7.13 | $8.37 | 116,306 | — | — |
| 1993-05-05 | $7.13 | $8.37 | 8,254 | — | — |
| 1993-05-04 | $7.13 | $8.37 | 12,006 | — | — |
| 1993-05-03 | $6.96 | $8.17 | 146,696 | — | — |
| 1993-04-30 | $6.96 | $8.17 | 336,913 | — | — |
| 1993-04-29 | $6.93 | $8.13 | 70,534 | — | — |
| 1993-04-28 | $6.93 | $8.13 | 10,880 | — | — |
| 1993-04-27 | $7.00 | $8.21 | 72,410 | — | — |
| 1993-04-26 | $7.20 | $8.44 | 86,292 | — | — |
| 1993-04-23 | $7.13 | $8.37 | 51,025 | — | — |
| 1993-04-22 | $7.13 | $8.37 | 12,381 | — | — |
| 1993-04-21 | $7.06 | $8.29 | 9,004 | — | — |
| 1993-04-20 | $7.06 | $8.29 | 29,639 | — | — |
| 1993-04-19 | $6.86 | $8.05 | 153,449 | — | — |
| 1993-04-16 | $6.77 | $7.94 | 56,746 | — | — |
| 1993-04-15 | $7.04 | $8.26 | 49,243 | — | — |
| 1993-04-14 | $7.14 | $8.38 | 103,644 | — | — |
| 1993-04-13 | $7.14 | $8.38 | 20,635 | — | — |
| 1993-04-12 | $6.93 | $8.13 | 108,803 | — | — |
| 1993-04-08 | $6.93 | $8.13 | 31,421 | — | — |
| 1993-04-07 | $7.14 | $8.38 | 4,221 | — | — |
| 1993-04-06 | $7.04 | $8.26 | 37,518 | — | — |
| 1993-04-05 | $6.93 | $8.13 | 34,704 | — | — |
| 1993-04-02 | $7.20 | $8.44 | 83,478 | — | — |
| 1993-04-01 | $7.36 | $8.63 | 227,923 | — | — |
| 1993-03-31 | $7.09 | $8.32 | 53,463 | — | — |
| 1993-03-30 | $7.30 | $8.57 | 18,759 | — | — |
| 1993-03-29 | $7.41 | $8.69 | 52,056 | — | — |
| 1993-03-26 | $7.25 | $8.51 | 54,401 | — | — |
| 1993-03-25 | $7.41 | $8.69 | 73,160 | — | — |
| 1993-03-24 | $7.46 | $8.69 | 105,520 | — | — |
| 1993-03-23 | $7.41 | $8.63 | 197,439 | — | — |
| 1993-03-22 | $7.14 | $8.32 | 175,866 | — | — |
| 1993-03-19 | $6.93 | $8.07 | 152,418 | — | — |
| 1993-03-18 | $6.61 | $7.70 | 128,031 | — | — |
| 1993-03-17 | $6.50 | $7.58 | 6,566 | — | — |
| 1993-03-16 | $6.42 | $7.48 | 13,600 | — | — |
| 1993-03-15 | $6.50 | $7.58 | 56,277 | — | — |
| 1993-03-12 | $6.34 | $7.39 | 30,484 | — | — |
| 1993-03-11 | $6.50 | $7.58 | 13,131 | — | — |
| 1993-03-10 | $6.45 | $7.51 | 17,821 | — | — |
| 1993-03-09 | $6.45 | $7.51 | 7,035 | — | — |
| 1993-03-08 | $6.45 | $7.51 | 1,876 | — | — |
| 1993-03-05 | $6.45 | $7.51 | 2,814 | — | — |
| 1993-03-04 | $6.40 | $7.45 | 5,159 | — | — |
| 1993-03-03 | $6.45 | $7.51 | 9,849 | — | — |
| 1993-03-02 | $6.45 | $7.51 | 9,380 | — | — |
| 1993-03-01 | $6.37 | $7.42 | 18,290 | — | — |
| 1993-02-26 | $6.45 | $7.51 | 6,097 | — | — |
| 1993-02-25 | $6.40 | $7.45 | 11,724 | — | — |
| 1993-02-24 | $6.40 | $7.45 | 0 | — | — |
| 1993-02-23 | $6.40 | $7.45 | 469 | — | — |
| 1993-02-22 | $6.45 | $7.51 | 8,442 | — | — |
| 1993-02-19 | $6.34 | $7.39 | 16,414 | — | — |
| 1993-02-18 | $6.40 | $7.45 | 40,332 | — | — |
| 1993-02-17 | $6.18 | $7.20 | 7,504 | — | — |
| 1993-02-16 | $6.18 | $7.20 | 4,690 | — | — |
| 1993-02-12 | $6.40 | $7.45 | 60,498 | — | — |
| 1993-02-11 | $6.40 | $7.45 | 16,414 | — | — |
| 1993-02-10 | $6.40 | $7.45 | 33,766 | — | — |
| 1993-02-09 | $6.50 | $7.58 | 158,983 | — | — |
| 1993-02-08 | $6.50 | $7.58 | 12,193 | — | — |
| 1993-02-05 | $6.50 | $7.58 | 6,566 | — | — |
| 1993-02-04 | $6.50 | $7.58 | 469 | — | — |
| 1993-02-03 | $6.42 | $7.48 | 24,387 | — | — |
| 1993-02-02 | $6.50 | $7.58 | 6,566 | — | — |
| 1993-02-01 | $6.40 | $7.45 | 23,918 | — | — |
| 1993-01-29 | $6.40 | $7.45 | 15,476 | — | — |
| 1993-01-28 | $6.40 | $7.45 | 2,345 | — | — |
| 1993-01-27 | $6.18 | $7.20 | 9,380 | — | — |
| 1993-01-26 | $6.40 | $7.45 | 86,292 | — | — |
| 1993-01-25 | $6.18 | $7.20 | 78,788 | — | — |
| 1993-01-22 | $6.18 | $7.20 | 7,035 | — | — |
| 1993-01-21 | $6.08 | $7.08 | 6,566 | — | — |
| 1993-01-20 | $6.29 | $7.33 | 46,429 | — | — |
| 1993-01-19 | $6.18 | $7.20 | 41,270 | — | — |
| 1993-01-18 | $6.40 | $7.45 | 469 | — | — |
| 1993-01-15 | $6.29 | $7.33 | 5,159 | — | — |
| 1993-01-14 | $6.40 | $7.45 | 16,883 | — | — |
| 1993-01-13 | $6.40 | $7.45 | 13,131 | — | — |
| 1993-01-12 | $6.13 | $7.14 | 6,566 | — | — |
| 1993-01-11 | $6.40 | $7.45 | 7,973 | — | — |
| 1993-01-08 | $6.40 | $7.45 | 293,580 | — | — |
| 1993-01-07 | $6.40 | $7.45 | 11,724 | — | — |
| 1993-01-06 | $6.40 | $7.45 | 12,193 | — | — |
| 1993-01-05 | $6.34 | $7.39 | 20,166 | — | — |
| 1993-01-04 | $6.29 | $7.33 | 43,146 | — | — |