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
- 1991-07-24 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 | $9.25 | $9.25 | 151,200 | — | — |
| 1993-12-30 | $8.63 | $8.63 | 14,000 | — | — |
| 1993-12-29 | $8.69 | $8.69 | 87,400 | — | — |
| 1993-12-28 | $8.63 | $8.63 | 202,600 | — | — |
| 1993-12-27 | $8.50 | $8.50 | 18,000 | — | — |
| 1993-12-23 | $8.38 | $8.38 | 81,800 | — | — |
| 1993-12-22 | $8.63 | $8.63 | 43,000 | — | — |
| 1993-12-21 | $8.38 | $8.38 | 85,000 | — | — |
| 1993-12-20 | $8.38 | $8.38 | 107,600 | — | — |
| 1993-12-17 | $8.38 | $8.38 | 359,400 | — | — |
| 1993-12-16 | $8.75 | $8.75 | 815,400 | — | — |
| 1993-12-15 | $7.75 | $7.75 | 27,200 | — | — |
| 1993-12-14 | $8.00 | $8.00 | 85,800 | — | — |
| 1993-12-13 | $8.00 | $8.00 | 18,400 | — | — |
| 1993-12-10 | $7.88 | $7.88 | 114,600 | — | — |
| 1993-12-09 | $7.88 | $7.88 | 39,000 | — | — |
| 1993-12-08 | $7.75 | $7.75 | 102,800 | — | — |
| 1993-12-07 | $7.75 | $7.75 | 57,200 | — | — |
| 1993-12-06 | $7.75 | $7.75 | 38,600 | — | — |
| 1993-12-03 | $7.75 | $7.75 | 7,800 | — | — |
| 1993-12-02 | $7.81 | $7.81 | 28,600 | — | — |
| 1993-12-01 | $8.00 | $8.00 | 48,400 | — | — |
| 1993-11-30 | $8.00 | $8.00 | 79,400 | — | — |
| 1993-11-29 | $8.13 | $8.13 | 25,000 | — | — |
| 1993-11-26 | $8.38 | $8.38 | 2,200 | — | — |
| 1993-11-24 | $8.13 | $8.13 | 126,800 | — | — |
| 1993-11-23 | $7.63 | $7.63 | 17,600 | — | — |
| 1993-11-22 | $7.81 | $7.81 | 36,400 | — | — |
| 1993-11-19 | $7.88 | $7.88 | 35,200 | — | — |
| 1993-11-18 | $7.88 | $7.88 | 105,000 | — | — |
| 1993-11-17 | $7.88 | $7.88 | 70,800 | — | — |
| 1993-11-16 | $8.25 | $8.25 | 34,200 | — | — |
| 1993-11-15 | $8.00 | $8.00 | 49,200 | — | — |
| 1993-11-12 | $8.13 | $8.13 | 197,800 | — | — |
| 1993-11-11 | $7.88 | $7.88 | 33,800 | — | — |
| 1993-11-10 | $8.00 | $8.00 | 248,200 | — | — |
| 1993-11-09 | $7.81 | $7.81 | 46,400 | — | — |
| 1993-11-08 | $7.63 | $7.63 | 79,000 | — | — |
| 1993-11-05 | $7.88 | $7.88 | 140,200 | — | — |
| 1993-11-04 | $7.75 | $7.75 | 256,400 | — | — |
| 1993-11-03 | $8.00 | $8.00 | 266,200 | — | — |
| 1993-11-02 | $7.88 | $7.88 | 146,200 | — | — |
| 1993-11-01 | $7.75 | $7.75 | 122,000 | — | — |
| 1993-10-29 | $7.50 | $7.50 | 62,200 | — | — |
| 1993-10-28 | $7.50 | $7.50 | 132,400 | — | — |
| 1993-10-27 | $7.50 | $7.50 | 16,200 | — | — |
| 1993-10-26 | $7.63 | $7.63 | 20,000 | — | — |
| 1993-10-25 | $7.25 | $7.25 | 34,000 | — | — |
| 1993-10-22 | $7.38 | $7.38 | 44,800 | — | — |
| 1993-10-21 | $7.38 | $7.38 | 29,000 | — | — |
| 1993-10-20 | $7.50 | $7.50 | 195,800 | — | — |
| 1993-10-19 | $8.00 | $8.00 | 110,000 | — | — |
| 1993-10-18 | $8.50 | $8.50 | 281,200 | — | — |
| 1993-10-15 | $9.00 | $9.00 | 400,600 | — | — |
| 1993-10-14 | $9.38 | $9.38 | 740,800 | — | — |
| 1993-10-13 | $7.69 | $7.69 | 225,000 | — | — |
| 1993-10-12 | $7.63 | $7.63 | 413,600 | — | — |
| 1993-10-11 | $6.88 | $6.88 | 277,000 | — | — |
| 1993-10-08 | $6.50 | $6.50 | 209,200 | — | — |
| 1993-10-07 | $6.38 | $6.38 | 97,800 | — | — |
| 1993-10-06 | $6.38 | $6.38 | 184,600 | — | — |
| 1993-10-05 | $6.25 | $6.25 | 52,000 | — | — |
| 1993-10-04 | $6.38 | $6.38 | 210,200 | — | — |
| 1993-10-01 | $6.25 | $6.25 | 137,600 | — | — |
| 1993-09-30 | $6.38 | $6.38 | 194,400 | — | — |
| 1993-09-29 | $6.50 | $6.50 | 388,800 | — | — |
| 1993-09-28 | $5.63 | $5.63 | 50,200 | — | — |
| 1993-09-27 | $5.50 | $5.50 | 13,200 | — | — |
| 1993-09-24 | $5.56 | $5.56 | 11,600 | — | — |
| 1993-09-23 | $5.75 | $5.75 | 61,400 | — | — |
| 1993-09-22 | $5.50 | $5.50 | 41,200 | — | — |
| 1993-09-21 | $5.56 | $5.56 | 56,200 | — | — |
| 1993-09-20 | $5.50 | $5.50 | 34,800 | — | — |
| 1993-09-17 | $5.38 | $5.38 | 60,400 | — | — |
| 1993-09-16 | $5.38 | $5.38 | 78,000 | — | — |
| 1993-09-15 | $5.38 | $5.38 | 19,800 | — | — |
| 1993-09-14 | $5.31 | $5.31 | 13,000 | — | — |
| 1993-09-13 | $5.00 | $5.00 | 12,800 | — | — |
| 1993-09-10 | $5.00 | $5.00 | 52,600 | — | — |
| 1993-09-09 | $5.00 | $5.00 | 122,000 | — | — |
| 1993-09-08 | $5.06 | $5.06 | 41,200 | — | — |
| 1993-09-07 | $5.00 | $5.00 | 76,400 | — | — |
| 1993-09-03 | $4.88 | $4.88 | 36,400 | — | — |
| 1993-09-02 | $4.88 | $4.88 | 7,600 | — | — |
| 1993-09-01 | $4.88 | $4.88 | 2,400 | — | — |
| 1993-08-31 | $5.00 | $5.00 | 23,400 | — | — |
| 1993-08-30 | $5.00 | $5.00 | 5,000 | — | — |
| 1993-08-27 | $5.00 | $5.00 | 76,600 | — | — |
| 1993-08-26 | $5.00 | $5.00 | 33,000 | — | — |
| 1993-08-25 | $5.25 | $5.25 | 77,400 | — | — |
| 1993-08-24 | $5.13 | $5.13 | 116,000 | — | — |
| 1993-08-23 | $5.13 | $5.13 | 26,400 | — | — |
| 1993-08-20 | $4.88 | $4.88 | 1,000 | — | — |
| 1993-08-19 | $4.94 | $4.94 | 42,400 | — | — |
| 1993-08-18 | $5.13 | $5.13 | 63,000 | — | — |
| 1993-08-17 | $4.75 | $4.75 | 77,200 | — | — |
| 1993-08-16 | $5.00 | $5.00 | 14,600 | — | — |
| 1993-08-13 | $5.00 | $5.00 | 8,800 | — | — |
| 1993-08-12 | $4.75 | $4.75 | 173,800 | — | — |
| 1993-08-11 | $4.88 | $4.88 | 76,400 | — | — |
| 1993-08-10 | $5.13 | $5.13 | 52,600 | — | — |
| 1993-08-09 | $4.88 | $4.88 | 26,600 | — | — |
| 1993-08-06 | $5.00 | $5.00 | 44,400 | — | — |
| 1993-08-05 | $5.25 | $5.25 | 39,200 | — | — |
| 1993-08-04 | $5.13 | $5.13 | 40,800 | — | — |
| 1993-08-03 | $5.38 | $5.38 | 135,000 | — | — |
| 1993-08-02 | $4.94 | $4.94 | 67,800 | — | — |
| 1993-07-30 | $4.88 | $4.88 | 13,600 | — | — |
| 1993-07-29 | $4.88 | $4.88 | 36,200 | — | — |
| 1993-07-28 | $4.44 | $4.44 | 53,600 | — | — |
| 1993-07-27 | $4.50 | $4.50 | 9,000 | — | — |
| 1993-07-26 | $4.38 | $4.38 | 8,400 | — | — |
| 1993-07-23 | $4.63 | $4.63 | 124,000 | — | — |
| 1993-07-22 | $4.75 | $4.75 | 56,400 | — | — |
| 1993-07-21 | $5.13 | $5.13 | 18,000 | — | — |
| 1993-07-20 | $5.38 | $5.38 | 8,800 | — | — |
| 1993-07-19 | $5.00 | $5.00 | 26,000 | — | — |
| 1993-07-16 | $5.38 | $5.38 | 467,800 | — | — |
| 1993-07-15 | $5.50 | $5.50 | 25,800 | — | — |
| 1993-07-14 | $5.44 | $5.44 | 51,400 | — | — |
| 1993-07-13 | $5.38 | $5.38 | 122,400 | — | — |
| 1993-07-12 | $5.25 | $5.25 | 54,600 | — | — |
| 1993-07-09 | $5.00 | $5.00 | 18,400 | — | — |
| 1993-07-08 | $5.25 | $5.25 | 50,400 | — | — |
| 1993-07-07 | $5.00 | $5.00 | 28,400 | — | — |
| 1993-07-06 | $5.00 | $5.00 | 123,000 | — | — |
| 1993-07-02 | $4.75 | $4.75 | 7,600 | — | — |
| 1993-07-01 | $4.75 | $4.75 | 43,200 | — | — |
| 1993-06-30 | $4.75 | $4.75 | 63,800 | — | — |
| 1993-06-29 | $4.88 | $4.88 | 53,400 | — | — |
| 1993-06-28 | $5.00 | $5.00 | 94,800 | — | — |
| 1993-06-25 | $4.88 | $4.88 | 31,800 | — | — |
| 1993-06-24 | $4.88 | $4.88 | 90,800 | — | — |
| 1993-06-23 | $5.13 | $5.13 | 19,000 | — | — |
| 1993-06-22 | $5.38 | $5.38 | 2,600 | — | — |
| 1993-06-21 | $5.13 | $5.13 | 30,400 | — | — |
| 1993-06-18 | $5.13 | $5.13 | 108,000 | — | — |
| 1993-06-17 | $5.25 | $5.25 | 7,600 | — | — |
| 1993-06-16 | $5.50 | $5.50 | 120,800 | — | — |
| 1993-06-15 | $5.50 | $5.50 | 108,400 | — | — |
| 1993-06-14 | $5.63 | $5.63 | 24,600 | — | — |
| 1993-06-11 | $5.63 | $5.63 | 92,000 | — | — |
| 1993-06-10 | $5.88 | $5.88 | 64,200 | — | — |
| 1993-06-09 | $5.63 | $5.63 | 236,000 | — | — |
| 1993-06-08 | $5.50 | $5.50 | 117,000 | — | — |
| 1993-06-07 | $6.13 | $6.13 | 11,600 | — | — |
| 1993-06-04 | $6.00 | $6.00 | 57,800 | — | — |
| 1993-06-03 | $5.88 | $5.88 | 249,200 | — | — |
| 1993-06-02 | $5.88 | $5.88 | 155,400 | — | — |
| 1993-06-01 | $6.13 | $6.13 | 72,800 | — | — |
| 1993-05-28 | $5.75 | $5.75 | 132,000 | — | — |
| 1993-05-27 | $5.38 | $5.38 | 153,800 | — | — |
| 1993-05-26 | $5.38 | $5.38 | 101,200 | — | — |
| 1993-05-25 | $5.25 | $5.25 | 158,200 | — | — |
| 1993-05-24 | $5.63 | $5.63 | 142,600 | — | — |
| 1993-05-21 | $6.25 | $6.25 | 180,000 | — | — |
| 1993-05-20 | $5.63 | $5.63 | 174,200 | — | — |
| 1993-05-19 | $5.13 | $5.13 | 12,200 | — | — |
| 1993-05-18 | $5.00 | $5.00 | 45,400 | — | — |
| 1993-05-17 | $4.94 | $4.94 | 35,000 | — | — |
| 1993-05-14 | $4.88 | $4.88 | 54,600 | — | — |
| 1993-05-13 | $5.00 | $5.00 | 162,200 | — | — |
| 1993-05-12 | $4.63 | $4.63 | 157,000 | — | — |
| 1993-05-11 | $4.88 | $4.88 | 209,000 | — | — |
| 1993-05-10 | $4.88 | $4.88 | 118,800 | — | — |
| 1993-05-07 | $4.50 | $4.50 | 301,800 | — | — |
| 1993-05-06 | $4.00 | $4.00 | 205,600 | — | — |
| 1993-05-05 | $4.06 | $4.06 | 454,000 | — | — |
| 1993-05-04 | $4.25 | $4.25 | 38,400 | — | — |
| 1993-05-03 | $3.88 | $3.88 | 1,800 | — | — |
| 1993-04-30 | $4.13 | $4.13 | 5,400 | — | — |
| 1993-04-29 | $4.13 | $4.13 | 800 | — | — |
| 1993-04-28 | $4.06 | $4.06 | 58,000 | — | — |
| 1993-04-27 | $3.88 | $3.88 | 4,400 | — | — |
| 1993-04-26 | $3.94 | $3.94 | 50,800 | — | — |
| 1993-04-23 | $3.94 | $3.94 | 239,400 | — | — |
| 1993-04-22 | $4.13 | $4.13 | 5,800 | — | — |
| 1993-04-21 | $4.06 | $4.06 | 12,400 | — | — |
| 1993-04-20 | $4.00 | $4.00 | 44,800 | — | — |
| 1993-04-19 | $4.00 | $4.00 | 128,400 | — | — |
| 1993-04-16 | $3.88 | $3.88 | 14,000 | — | — |
| 1993-04-15 | $4.00 | $4.00 | 8,600 | — | — |
| 1993-04-14 | $3.88 | $3.88 | 77,000 | — | — |
| 1993-04-13 | $4.06 | $4.06 | 25,800 | — | — |
| 1993-04-12 | $3.88 | $3.88 | 39,200 | — | — |
| 1993-04-08 | $3.88 | $3.88 | 16,400 | — | — |
| 1993-04-07 | $3.75 | $3.75 | 20,200 | — | — |
| 1993-04-06 | $3.75 | $3.75 | 18,800 | — | — |
| 1993-04-05 | $3.75 | $3.75 | 10,800 | — | — |
| 1993-04-02 | $3.75 | $3.75 | 23,200 | — | — |
| 1993-04-01 | $3.75 | $3.75 | 41,600 | — | — |
| 1993-03-31 | $4.00 | $4.00 | 17,000 | — | — |
| 1993-03-30 | $3.81 | $3.81 | 284,400 | — | — |
| 1993-03-29 | $3.88 | $3.88 | 35,800 | — | — |
| 1993-03-26 | $4.13 | $4.13 | 29,800 | — | — |
| 1993-03-25 | $4.13 | $4.13 | 45,200 | — | — |
| 1993-03-24 | $3.88 | $3.88 | 11,600 | — | — |
| 1993-03-23 | $3.75 | $3.75 | 99,600 | — | — |
| 1993-03-22 | $3.88 | $3.88 | 29,000 | — | — |
| 1993-03-19 | $3.88 | $3.88 | 55,600 | — | — |
| 1993-03-18 | $4.06 | $4.06 | 85,400 | — | — |
| 1993-03-17 | $4.00 | $4.00 | 134,200 | — | — |
| 1993-03-16 | $4.00 | $4.00 | 180,200 | — | — |
| 1993-03-15 | $4.00 | $4.00 | 800 | — | — |
| 1993-03-12 | $3.88 | $3.88 | 18,600 | — | — |
| 1993-03-11 | $3.75 | $3.75 | 9,600 | — | — |
| 1993-03-10 | $4.00 | $4.00 | 38,000 | — | — |
| 1993-03-09 | $3.88 | $3.88 | 18,400 | — | — |
| 1993-03-08 | $4.13 | $4.13 | 18,600 | — | — |
| 1993-03-05 | $4.38 | $4.38 | 5,400 | — | — |
| 1993-03-04 | $4.25 | $4.25 | 10,000 | — | — |
| 1993-03-03 | $4.13 | $4.13 | 140,600 | — | — |
| 1993-03-02 | $3.88 | $3.88 | 23,800 | — | — |
| 1993-03-01 | $4.00 | $4.00 | 155,400 | — | — |
| 1993-02-26 | $3.75 | $3.75 | 169,800 | — | — |
| 1993-02-25 | $3.38 | $3.38 | 123,600 | — | — |
| 1993-02-24 | $3.50 | $3.50 | 284,200 | — | — |
| 1993-02-23 | $3.50 | $3.50 | 114,400 | — | — |
| 1993-02-22 | $4.00 | $4.00 | 35,800 | — | — |
| 1993-02-19 | $4.25 | $4.25 | 19,800 | — | — |
| 1993-02-18 | $4.00 | $4.00 | 9,600 | — | — |
| 1993-02-17 | $4.00 | $4.00 | 3,200 | — | — |
| 1993-02-16 | $4.25 | $4.25 | 22,200 | — | — |
| 1993-02-12 | $4.38 | $4.38 | 24,200 | — | — |
| 1993-02-11 | $4.38 | $4.38 | 23,000 | — | — |
| 1993-02-10 | $4.63 | $4.63 | 29,200 | — | — |
| 1993-02-09 | $4.63 | $4.63 | 82,200 | — | — |
| 1993-02-08 | $4.75 | $4.75 | 139,600 | — | — |
| 1993-02-05 | $4.94 | $4.94 | 66,800 | — | — |
| 1993-02-04 | $4.94 | $4.94 | 35,200 | — | — |
| 1993-02-03 | $4.94 | $4.94 | 56,400 | — | — |
| 1993-02-02 | $4.88 | $4.88 | 18,200 | — | — |
| 1993-02-01 | $5.00 | $5.00 | 45,000 | — | — |
| 1993-01-29 | $5.00 | $5.00 | 44,800 | — | — |
| 1993-01-28 | $4.88 | $4.88 | 5,800 | — | — |
| 1993-01-27 | $4.88 | $4.88 | 15,600 | — | — |
| 1993-01-26 | $4.88 | $4.88 | 31,000 | — | — |
| 1993-01-25 | $5.00 | $5.00 | 10,400 | — | — |
| 1993-01-22 | $5.00 | $5.00 | 105,600 | — | — |
| 1993-01-21 | $5.13 | $5.13 | 25,800 | — | — |
| 1993-01-20 | $5.00 | $5.00 | 29,200 | — | — |
| 1993-01-19 | $5.00 | $5.00 | 2,400 | — | — |
| 1993-01-18 | $5.00 | $5.00 | 85,200 | — | — |
| 1993-01-15 | $5.00 | $5.00 | 53,800 | — | — |
| 1993-01-14 | $5.00 | $5.00 | 52,800 | — | — |
| 1993-01-13 | $5.00 | $5.00 | 34,000 | — | — |
| 1993-01-12 | $5.38 | $5.38 | 41,600 | — | — |
| 1993-01-11 | $5.38 | $5.38 | 59,400 | — | — |
| 1993-01-08 | $5.00 | $5.00 | 8,400 | — | — |
| 1993-01-07 | $5.25 | $5.25 | 36,800 | — | — |
| 1993-01-06 | $5.00 | $5.00 | 13,400 | — | — |
| 1993-01-05 | $5.00 | $5.00 | 146,600 | — | — |
| 1993-01-04 | $5.13 | $5.13 | 27,200 | — | — |