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
- 1986-04-03 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 | $5.13 | $5.14 | 26,800 | — | — |
| 1993-12-30 | $5.13 | $5.14 | 87,000 | — | — |
| 1993-12-29 | $5.13 | $5.14 | 30,200 | — | — |
| 1993-12-28 | $5.25 | $5.26 | 12,600 | — | — |
| 1993-12-27 | $5.13 | $5.14 | 2,600 | — | — |
| 1993-12-23 | $5.25 | $5.26 | 13,800 | — | — |
| 1993-12-22 | $5.13 | $5.14 | 39,400 | — | — |
| 1993-12-21 | $5.38 | $5.39 | 22,400 | — | — |
| 1993-12-20 | $5.25 | $5.26 | 22,700 | — | — |
| 1993-12-17 | $5.38 | $5.39 | 15,500 | — | — |
| 1993-12-16 | $5.25 | $5.26 | 14,100 | — | — |
| 1993-12-15 | $5.38 | $5.39 | 49,200 | — | — |
| 1993-12-14 | $5.50 | $5.51 | 48,400 | — | — |
| 1993-12-13 | $5.38 | $5.39 | 75,100 | — | — |
| 1993-12-10 | $5.13 | $5.14 | 18,300 | — | — |
| 1993-12-09 | $5.13 | $5.14 | 22,400 | — | — |
| 1993-12-08 | $5.13 | $5.14 | 42,200 | — | — |
| 1993-12-07 | $5.13 | $5.14 | 24,500 | — | — |
| 1993-12-06 | $5.00 | $5.01 | 19,800 | — | — |
| 1993-12-03 | $5.13 | $5.14 | 26,800 | — | — |
| 1993-12-02 | $5.00 | $5.01 | 17,500 | — | — |
| 1993-12-01 | $5.00 | $5.01 | 13,200 | — | — |
| 1993-11-30 | $5.00 | $5.01 | 40,100 | — | — |
| 1993-11-29 | $4.88 | $4.89 | 30,000 | — | — |
| 1993-11-26 | $5.13 | $5.14 | 18,400 | — | — |
| 1993-11-24 | $5.13 | $5.14 | 4,100 | — | — |
| 1993-11-23 | $5.00 | $5.01 | 29,800 | — | — |
| 1993-11-22 | $5.13 | $5.14 | 42,600 | — | — |
| 1993-11-19 | $5.13 | $5.14 | 49,400 | — | — |
| 1993-11-18 | $4.94 | $4.95 | 30,800 | — | — |
| 1993-11-17 | $4.88 | $4.89 | 53,300 | — | — |
| 1993-11-16 | $5.00 | $5.01 | 318,900 | — | — |
| 1993-11-15 | $5.13 | $5.14 | 28,800 | — | — |
| 1993-11-12 | $5.13 | $5.14 | 45,400 | — | — |
| 1993-11-11 | $5.00 | $5.01 | 92,700 | — | — |
| 1993-11-10 | $5.13 | $5.14 | 40,300 | — | — |
| 1993-11-09 | $5.00 | $5.01 | 25,900 | — | — |
| 1993-11-08 | $5.00 | $5.01 | 23,400 | — | — |
| 1993-11-05 | $5.13 | $5.14 | 42,900 | — | — |
| 1993-11-04 | $4.94 | $4.95 | 63,400 | — | — |
| 1993-11-03 | $5.00 | $5.01 | 23,700 | — | — |
| 1993-11-02 | $4.75 | $4.76 | 22,300 | — | — |
| 1993-11-01 | $4.75 | $4.76 | 33,600 | — | — |
| 1993-10-29 | $5.00 | $5.01 | 55,900 | — | — |
| 1993-10-28 | $4.94 | $4.95 | 14,400 | — | — |
| 1993-10-27 | $4.94 | $4.95 | 22,900 | — | — |
| 1993-10-26 | $4.94 | $4.95 | 29,500 | — | — |
| 1993-10-25 | $5.00 | $5.01 | 10,400 | — | — |
| 1993-10-22 | $5.00 | $5.00 | 12,200 | — | — |
| 1993-10-21 | $5.00 | $5.00 | 35,800 | — | — |
| 1993-10-20 | $5.13 | $5.13 | 58,700 | — | — |
| 1993-10-19 | $5.13 | $5.13 | 87,600 | — | — |
| 1993-10-18 | $4.94 | $4.94 | 45,900 | — | — |
| 1993-10-15 | $4.81 | $4.81 | 23,700 | — | — |
| 1993-10-14 | $4.94 | $4.94 | 24,700 | — | — |
| 1993-10-13 | $4.94 | $4.94 | 22,900 | — | — |
| 1993-10-12 | $5.00 | $5.00 | 124,900 | — | — |
| 1993-10-11 | $4.88 | $4.88 | 7,500 | — | — |
| 1993-10-08 | $4.94 | $4.94 | 52,700 | — | — |
| 1993-10-07 | $4.94 | $4.94 | 72,300 | — | — |
| 1993-10-06 | $4.75 | $4.75 | 20,300 | — | — |
| 1993-10-05 | $4.69 | $4.69 | 25,600 | — | — |
| 1993-10-04 | $4.75 | $4.75 | 3,900 | — | — |
| 1993-10-01 | $4.75 | $4.75 | 8,300 | — | — |
| 1993-09-30 | $4.75 | $4.75 | 23,100 | — | — |
| 1993-09-29 | $4.69 | $4.69 | 12,500 | — | — |
| 1993-09-28 | $4.69 | $4.69 | 5,300 | — | — |
| 1993-09-27 | $4.69 | $4.69 | 9,400 | — | — |
| 1993-09-24 | $4.75 | $4.75 | 12,500 | — | — |
| 1993-09-23 | $4.81 | $4.81 | 51,400 | — | — |
| 1993-09-22 | $4.81 | $4.81 | 23,000 | — | — |
| 1993-09-21 | $4.88 | $4.88 | 67,500 | — | — |
| 1993-09-20 | $4.75 | $4.75 | 28,900 | — | — |
| 1993-09-17 | $4.75 | $4.75 | 18,900 | — | — |
| 1993-09-16 | $4.63 | $4.63 | 54,200 | — | — |
| 1993-09-15 | $4.50 | $4.50 | 31,500 | — | — |
| 1993-09-14 | $4.38 | $4.38 | 92,500 | — | — |
| 1993-09-13 | $4.31 | $4.31 | 30,000 | — | — |
| 1993-09-10 | $4.50 | $4.50 | 69,800 | — | — |
| 1993-09-09 | $4.63 | $4.63 | 15,600 | — | — |
| 1993-09-08 | $4.50 | $4.50 | 77,500 | — | — |
| 1993-09-07 | $4.50 | $4.50 | 122,200 | — | — |
| 1993-09-03 | $4.75 | $4.75 | 47,900 | — | — |
| 1993-09-02 | $4.75 | $4.75 | 154,900 | — | — |
| 1993-09-01 | $4.94 | $4.94 | 38,900 | — | — |
| 1993-08-31 | $5.13 | $5.13 | 40,200 | — | — |
| 1993-08-30 | $5.13 | $5.13 | 11,600 | — | — |
| 1993-08-27 | $5.13 | $5.13 | 18,100 | — | — |
| 1993-08-26 | $4.94 | $4.94 | 30,400 | — | — |
| 1993-08-25 | $5.13 | $5.13 | 33,200 | — | — |
| 1993-08-24 | $5.00 | $5.00 | 11,700 | — | — |
| 1993-08-23 | $5.13 | $5.13 | 23,700 | — | — |
| 1993-08-20 | $5.13 | $5.13 | 34,900 | — | — |
| 1993-08-19 | $4.94 | $4.94 | 30,200 | — | — |
| 1993-08-18 | $5.13 | $5.13 | 21,800 | — | — |
| 1993-08-17 | $5.00 | $5.00 | 16,300 | — | — |
| 1993-08-16 | $5.13 | $5.13 | 25,800 | — | — |
| 1993-08-13 | $5.13 | $5.13 | 28,800 | — | — |
| 1993-08-12 | $4.88 | $4.88 | 98,100 | — | — |
| 1993-08-11 | $5.13 | $5.13 | 56,600 | — | — |
| 1993-08-10 | $5.25 | $5.25 | 18,000 | — | — |
| 1993-08-09 | $5.25 | $5.25 | 35,000 | — | — |
| 1993-08-06 | $5.00 | $5.00 | 64,900 | — | — |
| 1993-08-05 | $5.13 | $5.13 | 155,000 | — | — |
| 1993-08-04 | $5.50 | $5.50 | 31,400 | — | — |
| 1993-08-03 | $5.63 | $5.63 | 46,600 | — | — |
| 1993-08-02 | $5.75 | $5.75 | 58,000 | — | — |
| 1993-07-30 | $5.88 | $5.88 | 115,900 | — | — |
| 1993-07-29 | $5.63 | $5.63 | 65,600 | — | — |
| 1993-07-28 | $5.38 | $5.38 | 54,300 | — | — |
| 1993-07-27 | $5.38 | $5.38 | 39,600 | — | — |
| 1993-07-26 | $5.25 | $5.25 | 58,700 | — | — |
| 1993-07-23 | $5.25 | $5.25 | 28,900 | — | — |
| 1993-07-22 | $5.38 | $5.38 | 23,000 | — | — |
| 1993-07-21 | $5.50 | $5.50 | 48,300 | — | — |
| 1993-07-20 | $5.38 | $5.38 | 37,200 | — | — |
| 1993-07-19 | $5.50 | $5.50 | 45,300 | — | — |
| 1993-07-16 | $5.50 | $5.50 | 15,300 | — | — |
| 1993-07-15 | $5.38 | $5.38 | 42,400 | — | — |
| 1993-07-14 | $5.38 | $5.38 | 26,400 | — | — |
| 1993-07-13 | $5.38 | $5.38 | 49,300 | — | — |
| 1993-07-12 | $5.63 | $5.63 | 64,800 | — | — |
| 1993-07-09 | $5.50 | $5.50 | 52,300 | — | — |
| 1993-07-08 | $5.63 | $5.63 | 112,500 | — | — |
| 1993-07-07 | $5.63 | $5.63 | 123,900 | — | — |
| 1993-07-06 | $5.63 | $5.63 | 193,800 | — | — |
| 1993-07-02 | $5.38 | $5.38 | 103,000 | — | — |
| 1993-07-01 | $5.38 | $5.38 | 218,700 | — | — |
| 1993-06-30 | $5.00 | $5.00 | 15,600 | — | — |
| 1993-06-29 | $5.00 | $5.00 | 78,100 | — | — |
| 1993-06-28 | $4.94 | $4.94 | 29,800 | — | — |
| 1993-06-25 | $4.94 | $4.94 | 33,900 | — | — |
| 1993-06-24 | $4.88 | $4.88 | 22,700 | — | — |
| 1993-06-23 | $4.88 | $4.88 | 58,700 | — | — |
| 1993-06-22 | $4.88 | $4.88 | 17,700 | — | — |
| 1993-06-21 | $4.81 | $4.81 | 35,700 | — | — |
| 1993-06-18 | $4.88 | $4.88 | 52,500 | — | — |
| 1993-06-17 | $4.94 | $4.94 | 71,700 | — | — |
| 1993-06-16 | $4.94 | $4.94 | 52,400 | — | — |
| 1993-06-15 | $4.88 | $4.88 | 44,500 | — | — |
| 1993-06-14 | $4.88 | $4.88 | 61,400 | — | — |
| 1993-06-11 | $4.81 | $4.81 | 17,600 | — | — |
| 1993-06-10 | $4.88 | $4.88 | 32,700 | — | — |
| 1993-06-09 | $4.81 | $4.81 | 26,600 | — | — |
| 1993-06-08 | $4.88 | $4.88 | 31,800 | — | — |
| 1993-06-07 | $5.00 | $5.00 | 35,200 | — | — |
| 1993-06-04 | $5.00 | $5.00 | 19,700 | — | — |
| 1993-06-03 | $5.13 | $5.13 | 47,700 | — | — |
| 1993-06-02 | $4.94 | $4.94 | 81,000 | — | — |
| 1993-06-01 | $4.94 | $4.94 | 107,000 | — | — |
| 1993-05-28 | $5.25 | $5.25 | 104,800 | — | — |
| 1993-05-27 | $5.13 | $5.13 | 91,400 | — | — |
| 1993-05-26 | $4.94 | $4.94 | 39,400 | — | — |
| 1993-05-25 | $4.94 | $4.94 | 44,800 | — | — |
| 1993-05-24 | $4.88 | $4.88 | 97,100 | — | — |
| 1993-05-21 | $5.13 | $5.13 | 90,000 | — | — |
| 1993-05-20 | $4.94 | $4.94 | 89,100 | — | — |
| 1993-05-19 | $4.94 | $4.94 | 313,800 | — | — |
| 1993-05-18 | $5.13 | $5.13 | 282,000 | — | — |
| 1993-05-17 | $4.88 | $4.88 | 92,000 | — | — |
| 1993-05-14 | $5.00 | $5.00 | 151,800 | — | — |
| 1993-05-13 | $5.13 | $5.13 | 737,600 | — | — |
| 1993-05-12 | $4.75 | $4.75 | 336,700 | — | — |
| 1993-05-11 | $4.50 | $4.50 | 102,000 | — | — |
| 1993-05-10 | $4.56 | $4.56 | 67,200 | — | — |
| 1993-05-07 | $4.50 | $4.50 | 56,000 | — | — |
| 1993-05-06 | $4.50 | $4.50 | 28,800 | — | — |
| 1993-05-05 | $4.38 | $4.38 | 31,800 | — | — |
| 1993-05-04 | $4.44 | $4.44 | 43,000 | — | — |
| 1993-05-03 | $4.44 | $4.44 | 68,300 | — | — |
| 1993-04-30 | $4.50 | $4.50 | 76,200 | — | — |
| 1993-04-29 | $4.50 | $4.50 | 96,500 | — | — |
| 1993-04-28 | $4.44 | $4.44 | 64,800 | — | — |
| 1993-04-27 | $4.38 | $4.38 | 75,100 | — | — |
| 1993-04-26 | $4.38 | $4.38 | 233,200 | — | — |
| 1993-04-23 | $4.25 | $4.25 | 77,300 | — | — |
| 1993-04-22 | $4.06 | $4.06 | 20,400 | — | — |
| 1993-04-21 | $4.00 | $4.00 | 46,600 | — | — |
| 1993-04-20 | $4.06 | $4.06 | 37,300 | — | — |
| 1993-04-19 | $4.06 | $4.06 | 15,400 | — | — |
| 1993-04-16 | $4.06 | $4.06 | 28,500 | — | — |
| 1993-04-15 | $4.06 | $4.06 | 52,800 | — | — |
| 1993-04-14 | $4.13 | $4.13 | 81,300 | — | — |
| 1993-04-13 | $4.06 | $4.06 | 29,800 | — | — |
| 1993-04-12 | $4.00 | $4.00 | 12,900 | — | — |
| 1993-04-08 | $4.06 | $4.06 | 51,900 | — | — |
| 1993-04-07 | $4.00 | $4.00 | 47,500 | — | — |
| 1993-04-06 | $4.06 | $4.06 | 35,100 | — | — |
| 1993-04-05 | $4.19 | $4.19 | 65,700 | — | — |
| 1993-04-02 | $4.19 | $4.19 | 93,800 | — | — |
| 1993-04-01 | $4.13 | $4.13 | 40,000 | — | — |
| 1993-03-31 | $4.13 | $4.13 | 109,200 | — | — |
| 1993-03-30 | $4.06 | $4.06 | 92,200 | — | — |
| 1993-03-29 | $3.88 | $3.88 | 10,900 | — | — |
| 1993-03-26 | $4.00 | $4.00 | 18,900 | — | — |
| 1993-03-25 | $4.00 | $4.00 | 23,700 | — | — |
| 1993-03-24 | $4.00 | $4.00 | 53,300 | — | — |
| 1993-03-23 | $3.94 | $3.94 | 39,200 | — | — |
| 1993-03-22 | $3.94 | $3.94 | 144,200 | — | — |
| 1993-03-19 | $3.81 | $3.81 | 80,100 | — | — |
| 1993-03-18 | $3.69 | $3.69 | 35,600 | — | — |
| 1993-03-17 | $3.69 | $3.69 | 228,100 | — | — |
| 1993-03-16 | $3.75 | $3.75 | 6,400 | — | — |
| 1993-03-15 | $3.75 | $3.75 | 38,500 | — | — |
| 1993-03-12 | $3.75 | $3.75 | 51,800 | — | — |
| 1993-03-11 | $3.63 | $3.63 | 15,600 | — | — |
| 1993-03-10 | $3.63 | $3.63 | 22,500 | — | — |
| 1993-03-09 | $3.63 | $3.63 | 8,700 | — | — |
| 1993-03-08 | $3.69 | $3.69 | 8,600 | — | — |
| 1993-03-05 | $3.63 | $3.63 | 53,100 | — | — |
| 1993-03-04 | $3.63 | $3.63 | 12,200 | — | — |
| 1993-03-03 | $3.69 | $3.69 | 57,600 | — | — |
| 1993-03-02 | $3.69 | $3.69 | 11,600 | — | — |
| 1993-03-01 | $3.81 | $3.81 | 51,800 | — | — |
| 1993-02-26 | $3.75 | $3.75 | 6,000 | — | — |
| 1993-02-25 | $3.81 | $3.81 | 15,600 | — | — |
| 1993-02-24 | $3.75 | $3.75 | 9,000 | — | — |
| 1993-02-23 | $3.81 | $3.81 | 32,200 | — | — |
| 1993-02-22 | $3.69 | $3.69 | 12,800 | — | — |
| 1993-02-19 | $3.81 | $3.81 | 29,000 | — | — |
| 1993-02-18 | $3.88 | $3.88 | 6,500 | — | — |
| 1993-02-17 | $3.88 | $3.88 | 34,000 | — | — |
| 1993-02-16 | $3.81 | $3.81 | 77,400 | — | — |
| 1993-02-12 | $3.81 | $3.81 | 32,200 | — | — |
| 1993-02-11 | $3.94 | $3.94 | 31,900 | — | — |
| 1993-02-10 | $3.94 | $3.94 | 144,200 | — | — |
| 1993-02-09 | $3.81 | $3.81 | 123,500 | — | — |
| 1993-02-08 | $3.75 | $3.75 | 154,000 | — | — |
| 1993-02-05 | $3.56 | $3.56 | 13,500 | — | — |
| 1993-02-04 | $3.56 | $3.56 | 5,400 | — | — |
| 1993-02-03 | $3.63 | $3.63 | 25,400 | — | — |
| 1993-02-02 | $3.63 | $3.63 | 5,400 | — | — |
| 1993-02-01 | $3.56 | $3.56 | 16,400 | — | — |
| 1993-01-29 | $3.63 | $3.63 | 2,300 | — | — |
| 1993-01-28 | $3.56 | $3.56 | 14,700 | — | — |
| 1993-01-27 | $3.56 | $3.56 | 7,900 | — | — |
| 1993-01-26 | $3.56 | $3.56 | 52,300 | — | — |
| 1993-01-25 | $3.44 | $3.44 | 50,700 | — | — |
| 1993-01-22 | $3.50 | $3.50 | 38,800 | — | — |
| 1993-01-21 | $3.56 | $3.56 | 52,900 | — | — |
| 1993-01-20 | $3.50 | $3.50 | 25,300 | — | — |
| 1993-01-19 | $3.56 | $3.56 | 8,800 | — | — |
| 1993-01-18 | $3.50 | $3.50 | 5,700 | — | — |
| 1993-01-15 | $3.56 | $3.56 | 43,400 | — | — |
| 1993-01-14 | $3.50 | $3.50 | 44,400 | — | — |
| 1993-01-13 | $3.56 | $3.56 | 355,900 | — | — |
| 1993-01-12 | $3.50 | $3.50 | 156,400 | — | — |
| 1993-01-11 | $3.50 | $3.50 | 7,000 | — | — |
| 1993-01-08 | $3.50 | $3.50 | 31,500 | — | — |
| 1993-01-07 | $3.50 | $3.50 | 11,900 | — | — |
| 1993-01-06 | $3.50 | $3.50 | 13,600 | — | — |
| 1993-01-05 | $3.50 | $3.50 | 5,700 | — | — |
| 1993-01-04 | $3.50 | $3.50 | 10,000 | — | — |