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
- 1980-03-17 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 | $6.61 | $6.61 | 110,068 | — | — |
| 1993-12-30 | $6.61 | $6.61 | 97,307 | — | — |
| 1993-12-29 | $6.56 | $6.56 | 247,787 | — | — |
| 1993-12-28 | $6.56 | $6.56 | 81,887 | — | — |
| 1993-12-27 | $6.65 | $6.65 | 47,324 | — | — |
| 1993-12-23 | $6.54 | $6.54 | 55,300 | — | — |
| 1993-12-22 | $6.54 | $6.54 | 125,488 | — | — |
| 1993-12-21 | $6.56 | $6.56 | 315,316 | — | — |
| 1993-12-20 | $6.56 | $6.56 | 244,064 | — | — |
| 1993-12-17 | $6.37 | $6.37 | 469,518 | — | — |
| 1993-12-16 | $6.32 | $6.32 | 626,379 | — | — |
| 1993-12-15 | $6.14 | $6.14 | 170,686 | — | — |
| 1993-12-14 | $6.02 | $6.02 | 253,104 | — | — |
| 1993-12-13 | $6.18 | $6.18 | 54,237 | — | — |
| 1993-12-10 | $6.18 | $6.18 | 418,472 | — | — |
| 1993-12-09 | $6.21 | $6.21 | 133,996 | — | — |
| 1993-12-08 | $6.25 | $6.25 | 102,624 | — | — |
| 1993-12-07 | $6.30 | $6.30 | 113,259 | — | — |
| 1993-12-06 | $6.30 | $6.30 | 63,276 | — | — |
| 1993-12-03 | $6.23 | $6.23 | 440,805 | — | — |
| 1993-12-02 | $6.11 | $6.11 | 56,363 | — | — |
| 1993-12-01 | $6.11 | $6.11 | 66,998 | — | — |
| 1993-11-30 | $6.11 | $6.11 | 153,138 | — | — |
| 1993-11-29 | $6.14 | $6.14 | 121,235 | — | — |
| 1993-11-26 | $6.04 | $6.04 | 25,523 | — | — |
| 1993-11-24 | $6.07 | $6.07 | 102,624 | — | — |
| 1993-11-23 | $5.99 | $5.99 | 39,880 | — | — |
| 1993-11-22 | $6.02 | $6.02 | 265,334 | — | — |
| 1993-11-19 | $6.07 | $6.07 | 145,694 | — | — |
| 1993-11-18 | $6.04 | $6.04 | 208,438 | — | — |
| 1993-11-17 | $6.02 | $6.02 | 164,837 | — | — |
| 1993-11-16 | $6.04 | $6.04 | 597,665 | — | — |
| 1993-11-15 | $6.02 | $6.02 | 308,936 | — | — |
| 1993-11-12 | $6.02 | $6.02 | 403,584 | — | — |
| 1993-11-11 | $5.97 | $5.97 | 171,749 | — | — |
| 1993-11-10 | $5.76 | $5.76 | 759,843 | — | — |
| 1993-11-09 | $5.71 | $5.71 | 415,282 | — | — |
| 1993-11-08 | $5.81 | $5.81 | 168,559 | — | — |
| 1993-11-05 | $5.62 | $5.62 | 365,831 | — | — |
| 1993-11-04 | $5.55 | $5.55 | 322,229 | — | — |
| 1993-11-03 | $5.78 | $5.78 | 302,555 | — | — |
| 1993-11-02 | $5.83 | $5.83 | 369,553 | — | — |
| 1993-11-01 | $5.85 | $5.85 | 176,003 | — | — |
| 1993-10-29 | $5.85 | $5.85 | 178,130 | — | — |
| 1993-10-28 | $5.74 | $5.74 | 184,511 | — | — |
| 1993-10-27 | $5.74 | $5.74 | 210,034 | — | — |
| 1993-10-26 | $5.92 | $5.92 | 549,278 | — | — |
| 1993-10-25 | $5.95 | $5.95 | 170,154 | — | — |
| 1993-10-22 | $5.99 | $5.99 | 178,662 | — | — |
| 1993-10-21 | $6.11 | $6.11 | 478,558 | — | — |
| 1993-10-20 | $5.69 | $5.69 | 2,375,773 | — | — |
| 1993-10-19 | $5.64 | $5.64 | 406,242 | — | — |
| 1993-10-18 | $5.76 | $5.76 | 648,180 | — | — |
| 1993-10-15 | $5.76 | $5.76 | 412,623 | — | — |
| 1993-10-14 | $5.95 | $5.95 | 596,070 | — | — |
| 1993-10-13 | $6.07 | $6.07 | 195,677 | — | — |
| 1993-10-12 | $6.16 | $6.16 | 107,410 | — | — |
| 1993-10-11 | $6.18 | $6.18 | 391,354 | — | — |
| 1993-10-08 | $5.99 | $5.99 | 464,733 | — | — |
| 1993-10-07 | $5.97 | $5.97 | 303,618 | — | — |
| 1993-10-06 | $5.99 | $5.99 | 287,666 | — | — |
| 1993-10-05 | $6.07 | $6.07 | 309,999 | — | — |
| 1993-10-04 | $6.14 | $6.14 | 395,608 | — | — |
| 1993-10-01 | $6.25 | $6.25 | 127,084 | — | — |
| 1993-09-30 | $6.30 | $6.30 | 668,386 | — | — |
| 1993-09-29 | $6.23 | $6.23 | 1,862,121 | — | — |
| 1993-09-28 | $6.54 | $6.54 | 256,826 | — | — |
| 1993-09-27 | $6.61 | $6.61 | 132,933 | — | — |
| 1993-09-24 | $6.63 | $6.63 | 296,174 | — | — |
| 1993-09-23 | $6.75 | $6.75 | 91,458 | — | — |
| 1993-09-22 | $6.72 | $6.72 | 204,716 | — | — |
| 1993-09-21 | $6.65 | $6.65 | 126,020 | — | — |
| 1993-09-20 | $6.84 | $6.84 | 113,259 | — | — |
| 1993-09-17 | $6.77 | $6.77 | 155,265 | — | — |
| 1993-09-16 | $6.77 | $6.77 | 140,377 | — | — |
| 1993-09-15 | $6.79 | $6.79 | 239,279 | — | — |
| 1993-09-14 | $6.77 | $6.77 | 180,257 | — | — |
| 1993-09-13 | $6.89 | $6.89 | 386,568 | — | — |
| 1993-09-10 | $6.84 | $6.84 | 585,436 | — | — |
| 1993-09-09 | $6.68 | $6.68 | 443,995 | — | — |
| 1993-09-08 | $6.49 | $6.49 | 161,646 | — | — |
| 1993-09-07 | $6.56 | $6.56 | 36,158 | — | — |
| 1993-09-03 | $6.63 | $6.63 | 266,929 | — | — |
| 1993-09-02 | $6.65 | $6.65 | 209,502 | — | — |
| 1993-09-01 | $6.70 | $6.70 | 124,425 | — | — |
| 1993-08-31 | $6.75 | $6.75 | 210,034 | — | — |
| 1993-08-30 | $6.61 | $6.61 | 55,832 | — | — |
| 1993-08-27 | $6.63 | $6.63 | 245,660 | — | — |
| 1993-08-26 | $6.63 | $6.63 | 170,686 | — | — |
| 1993-08-25 | $6.61 | $6.61 | 162,710 | — | — |
| 1993-08-24 | $6.68 | $6.68 | 149,416 | — | — |
| 1993-08-23 | $6.68 | $6.68 | 761,439 | — | — |
| 1993-08-20 | $6.63 | $6.63 | 84,013 | — | — |
| 1993-08-19 | $6.70 | $6.70 | 152,075 | — | — |
| 1993-08-18 | $6.68 | $6.68 | 622,657 | — | — |
| 1993-08-17 | $6.58 | $6.58 | 529,604 | — | — |
| 1993-08-16 | $6.63 | $6.63 | 77,633 | — | — |
| 1993-08-13 | $6.65 | $6.65 | 59,022 | — | — |
| 1993-08-12 | $6.72 | $6.72 | 299,364 | — | — |
| 1993-08-11 | $6.77 | $6.77 | 444,527 | — | — |
| 1993-08-10 | $6.63 | $6.63 | 684,338 | — | — |
| 1993-08-09 | $6.54 | $6.54 | 416,345 | — | — |
| 1993-08-06 | $6.39 | $6.39 | 173,876 | — | — |
| 1993-08-05 | $6.28 | $6.28 | 565,230 | — | — |
| 1993-08-04 | $6.23 | $6.23 | 142,504 | — | — |
| 1993-08-03 | $6.28 | $6.28 | 1,602,105 | — | — |
| 1993-08-02 | $5.97 | $5.97 | 1,236,274 | — | — |
| 1993-07-30 | $6.25 | $6.25 | 705,607 | — | — |
| 1993-07-29 | $6.39 | $6.39 | 916,704 | — | — |
| 1993-07-28 | $6.54 | $6.54 | 765,161 | — | — |
| 1993-07-27 | $6.68 | $6.68 | 161,114 | — | — |
| 1993-07-26 | $6.84 | $6.84 | 87,204 | — | — |
| 1993-07-23 | $6.89 | $6.89 | 168,559 | — | — |
| 1993-07-22 | $6.96 | $6.96 | 157,392 | — | — |
| 1993-07-21 | $6.96 | $6.96 | 280,222 | — | — |
| 1993-07-20 | $6.91 | $6.91 | 306,809 | — | — |
| 1993-07-19 | $6.96 | $6.96 | 124,425 | — | — |
| 1993-07-16 | $7.01 | $7.01 | 485,470 | — | — |
| 1993-07-15 | $7.01 | $7.01 | 760,375 | — | — |
| 1993-07-14 | $6.84 | $6.84 | 309,999 | — | — |
| 1993-07-13 | $6.86 | $6.86 | 258,421 | — | — |
| 1993-07-12 | $6.82 | $6.82 | 345,625 | — | — |
| 1993-07-09 | $6.70 | $6.70 | 137,187 | — | — |
| 1993-07-08 | $6.68 | $6.68 | 198,336 | — | — |
| 1993-07-07 | $6.61 | $6.61 | 132,933 | — | — |
| 1993-07-06 | $6.63 | $6.63 | 182,384 | — | — |
| 1993-07-02 | $6.63 | $6.63 | 209,502 | — | — |
| 1993-07-01 | $6.72 | $6.72 | 158,988 | — | — |
| 1993-06-30 | $6.79 | $6.79 | 332,863 | — | — |
| 1993-06-29 | $6.79 | $6.79 | 635,418 | — | — |
| 1993-06-28 | $6.61 | $6.61 | 488,129 | — | — |
| 1993-06-25 | $6.49 | $6.49 | 115,917 | — | — |
| 1993-06-24 | $6.58 | $6.58 | 796,533 | — | — |
| 1993-06-23 | $6.63 | $6.63 | 451,971 | — | — |
| 1993-06-22 | $6.58 | $6.58 | 580,650 | — | — |
| 1993-06-21 | $6.58 | $6.58 | 329,141 | — | — |
| 1993-06-18 | $6.51 | $6.51 | 38,816 | — | — |
| 1993-06-17 | $6.56 | $6.56 | 532,263 | — | — |
| 1993-06-16 | $6.54 | $6.54 | 89,331 | — | — |
| 1993-06-15 | $6.58 | $6.58 | 815,675 | — | — |
| 1993-06-14 | $6.54 | $6.54 | 407,838 | — | — |
| 1993-06-11 | $6.37 | $6.37 | 232,898 | — | — |
| 1993-06-10 | $6.39 | $6.39 | 136,123 | — | — |
| 1993-06-09 | $6.37 | $6.37 | 260,548 | — | — |
| 1993-06-08 | $6.30 | $6.30 | 576,396 | — | — |
| 1993-06-07 | $6.18 | $6.18 | 474,836 | — | — |
| 1993-06-04 | $6.35 | $6.35 | 451,971 | — | — |
| 1993-06-03 | $6.49 | $6.49 | 168,027 | — | — |
| 1993-06-02 | $6.58 | $6.58 | 367,426 | — | — |
| 1993-06-01 | $6.63 | $6.63 | 76,569 | — | — |
| 1993-05-28 | $6.58 | $6.58 | 496,105 | — | — |
| 1993-05-27 | $6.42 | $6.42 | 533,326 | — | — |
| 1993-05-26 | $6.21 | $6.21 | 200,463 | — | — |
| 1993-05-25 | $6.09 | $6.09 | 275,250 | — | — |
| 1993-05-24 | $6.07 | $6.07 | 92,681 | — | — |
| 1993-05-21 | $6.11 | $6.11 | 404,222 | — | — |
| 1993-05-20 | $6.20 | $6.20 | 131,763 | — | — |
| 1993-05-19 | $6.16 | $6.16 | 335,549 | — | — |
| 1993-05-18 | $6.25 | $6.25 | 251,801 | — | — |
| 1993-05-17 | $6.18 | $6.18 | 330,524 | — | — |
| 1993-05-14 | $6.13 | $6.13 | 217,185 | — | — |
| 1993-05-13 | $6.09 | $6.09 | 857,575 | — | — |
| 1993-05-12 | $5.82 | $5.82 | 732,512 | — | — |
| 1993-05-11 | $5.51 | $5.51 | 278,042 | — | — |
| 1993-05-10 | $5.49 | $5.49 | 233,377 | — | — |
| 1993-05-07 | $5.42 | $5.42 | 164,704 | — | — |
| 1993-05-06 | $5.53 | $5.53 | 350,623 | — | — |
| 1993-05-05 | $5.49 | $5.49 | 524,818 | — | — |
| 1993-05-04 | $5.35 | $5.35 | 114,455 | — | — |
| 1993-05-03 | $5.17 | $5.17 | 201,553 | — | — |
| 1993-04-30 | $5.28 | $5.28 | 251,801 | — | — |
| 1993-04-29 | $5.17 | $5.17 | 144,604 | — | — |
| 1993-04-28 | $5.19 | $5.19 | 395,289 | — | — |
| 1993-04-27 | $5.02 | $5.02 | 218,860 | — | — |
| 1993-04-26 | $4.90 | $4.90 | 684,497 | — | — |
| 1993-04-23 | $5.10 | $5.10 | 144,046 | — | — |
| 1993-04-22 | $5.19 | $5.19 | 433,254 | — | — |
| 1993-04-21 | $5.13 | $5.13 | 915,640 | — | — |
| 1993-04-20 | $4.97 | $4.97 | 603,541 | — | — |
| 1993-04-19 | $5.04 | $5.04 | 620,849 | — | — |
| 1993-04-16 | $5.02 | $5.02 | 491,319 | — | — |
| 1993-04-15 | $5.02 | $5.02 | 584,000 | — | — |
| 1993-04-14 | $5.04 | $5.04 | 911,174 | — | — |
| 1993-04-13 | $4.84 | $4.84 | 794,486 | — | — |
| 1993-04-12 | $5.06 | $5.06 | 414,271 | — | — |
| 1993-04-08 | $5.28 | $5.28 | 245,101 | — | — |
| 1993-04-07 | $5.28 | $5.28 | 125,063 | — | — |
| 1993-04-06 | $5.28 | $5.28 | 513,652 | — | — |
| 1993-04-05 | $5.33 | $5.33 | 667,748 | — | — |
| 1993-04-02 | $5.35 | $5.35 | 483,503 | — | — |
| 1993-04-01 | $5.55 | $5.55 | 772,153 | — | — |
| 1993-03-31 | $5.53 | $5.53 | 376,306 | — | — |
| 1993-03-30 | $5.51 | $5.51 | 280,834 | — | — |
| 1993-03-29 | $5.49 | $5.49 | 455,029 | — | — |
| 1993-03-26 | $5.53 | $5.53 | 637,040 | — | — |
| 1993-03-25 | $5.44 | $5.44 | 297,583 | — | — |
| 1993-03-24 | $5.33 | $5.33 | 375,189 | — | — |
| 1993-03-23 | $5.31 | $5.31 | 704,038 | — | — |
| 1993-03-22 | $5.22 | $5.22 | 733,071 | — | — |
| 1993-03-19 | $5.40 | $5.40 | 283,067 | — | — |
| 1993-03-18 | $5.51 | $5.51 | 185,361 | — | — |
| 1993-03-17 | $5.60 | $5.60 | 432,696 | — | — |
| 1993-03-16 | $5.78 | $5.78 | 271,342 | — | — |
| 1993-03-15 | $5.91 | $5.91 | 251,243 | — | — |
| 1993-03-12 | $6.00 | $6.00 | 577,300 | — | — |
| 1993-03-11 | $5.98 | $5.98 | 410,922 | — | — |
| 1993-03-10 | $6.07 | $6.07 | 274,692 | — | — |
| 1993-03-09 | $6.16 | $6.16 | 394,730 | — | — |
| 1993-03-08 | $6.13 | $6.13 | 470,103 | — | — |
| 1993-03-05 | $6.04 | $6.04 | 361,231 | — | — |
| 1993-03-04 | $5.96 | $5.96 | 340,574 | — | — |
| 1993-03-03 | $5.96 | $5.96 | 367,373 | — | — |
| 1993-03-02 | $5.84 | $5.84 | 262,967 | — | — |
| 1993-03-01 | $5.80 | $5.80 | 345,040 | — | — |
| 1993-02-26 | $5.71 | $5.71 | 175,870 | — | — |
| 1993-02-25 | $5.57 | $5.57 | 144,046 | — | — |
| 1993-02-24 | $5.55 | $5.55 | 372,956 | — | — |
| 1993-02-23 | $5.55 | $5.55 | 566,692 | — | — |
| 1993-02-22 | $5.53 | $5.53 | 615,824 | — | — |
| 1993-02-19 | $5.44 | $5.44 | 356,765 | — | — |
| 1993-02-18 | $5.33 | $5.33 | 1,132,268 | — | — |
| 1993-02-17 | $5.28 | $5.28 | 606,891 | — | — |
| 1993-02-16 | $5.31 | $5.31 | 743,679 | — | — |
| 1993-02-12 | $5.69 | $5.69 | 1,643,686 | — | — |
| 1993-02-11 | $6.25 | $6.25 | 92,681 | — | — |
| 1993-02-10 | $6.27 | $6.27 | 83,189 | — | — |
| 1993-02-09 | $6.27 | $6.27 | 150,746 | — | — |
| 1993-02-08 | $6.40 | $6.40 | 182,570 | — | — |
| 1993-02-05 | $6.52 | $6.52 | 193,736 | — | — |
| 1993-02-04 | $6.54 | $6.54 | 194,853 | — | — |
| 1993-02-03 | $6.58 | $6.58 | 224,444 | — | — |
| 1993-02-02 | $6.56 | $6.56 | 317,683 | — | — |
| 1993-02-01 | $6.52 | $6.52 | 262,409 | — | — |
| 1993-01-29 | $6.45 | $6.45 | 173,078 | — | — |
| 1993-01-28 | $6.45 | $6.45 | 334,432 | — | — |
| 1993-01-27 | $6.45 | $6.45 | 858,692 | — | — |
| 1993-01-26 | $6.49 | $6.49 | 2,119,373 | — | — |
| 1993-01-25 | $6.40 | $6.40 | 857,575 | — | — |
| 1993-01-22 | $6.31 | $6.31 | 506,952 | — | — |
| 1993-01-21 | $6.04 | $6.04 | 399,755 | — | — |
| 1993-01-20 | $6.18 | $6.18 | 302,608 | — | — |
| 1993-01-19 | $6.22 | $6.22 | 173,078 | — | — |
| 1993-01-18 | $6.27 | $6.27 | 250,126 | — | — |
| 1993-01-15 | $6.25 | $6.25 | 547,151 | — | — |
| 1993-01-14 | $6.31 | $6.31 | 440,512 | — | — |
| 1993-01-13 | $6.18 | $6.18 | 202,669 | — | — |
| 1993-01-12 | $6.34 | $6.34 | 365,140 | — | — |
| 1993-01-11 | $6.36 | $6.36 | 795,602 | — | — |
| 1993-01-08 | $6.25 | $6.25 | 798,952 | — | — |
| 1993-01-07 | $6.07 | $6.07 | 944,115 | — | — |
| 1993-01-06 | $6.04 | $6.04 | 69,790 | — | — |
| 1993-01-05 | $6.02 | $6.02 | 387,472 | — | — |
| 1993-01-04 | $5.98 | $5.98 | 391,380 | — | — |