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 | $4.10 | $4.10 | 226,800 | — | — |
| 1993-12-30 | $4.06 | $4.06 | 636,000 | — | — |
| 1993-12-29 | $4.13 | $4.13 | 1,059,000 | — | — |
| 1993-12-28 | $4.13 | $4.13 | 1,416,000 | — | — |
| 1993-12-27 | $3.96 | $3.96 | 696,000 | — | — |
| 1993-12-23 | $3.90 | $3.90 | 1,296,000 | — | — |
| 1993-12-22 | $3.83 | $3.83 | 1,944,000 | — | — |
| 1993-12-21 | $3.67 | $3.67 | 593,400 | — | — |
| 1993-12-20 | $3.67 | $3.67 | 456,000 | — | — |
| 1993-12-17 | $3.71 | $3.71 | 1,286,400 | — | — |
| 1993-12-16 | $3.65 | $3.65 | 1,251,600 | — | — |
| 1993-12-15 | $3.63 | $3.62 | 546,000 | — | — |
| 1993-12-14 | $3.52 | $3.52 | 459,000 | — | — |
| 1993-12-13 | $3.60 | $3.60 | 682,200 | — | — |
| 1993-12-10 | $3.58 | $3.58 | 1,320,000 | — | — |
| 1993-12-09 | $3.69 | $3.69 | 1,015,200 | — | — |
| 1993-12-08 | $3.83 | $3.83 | 706,200 | — | — |
| 1993-12-07 | $3.85 | $3.85 | 1,801,800 | — | — |
| 1993-12-06 | $3.73 | $3.73 | 3,907,200 | — | — |
| 1993-12-03 | $3.90 | $3.90 | 1,329,000 | — | — |
| 1993-12-02 | $4.06 | $4.06 | 1,924,200 | — | — |
| 1993-12-01 | $4.17 | $4.17 | 2,844,000 | — | — |
| 1993-11-30 | $4.08 | $4.08 | 1,845,000 | — | — |
| 1993-11-29 | $4.04 | $4.04 | 1,138,800 | — | — |
| 1993-11-26 | $3.94 | $3.94 | 363,600 | — | — |
| 1993-11-24 | $3.75 | $3.75 | 453,600 | — | — |
| 1993-11-23 | $3.75 | $3.75 | 690,600 | — | — |
| 1993-11-22 | $3.58 | $3.58 | 698,400 | — | — |
| 1993-11-19 | $3.71 | $3.71 | 757,800 | — | — |
| 1993-11-18 | $3.65 | $3.65 | 1,214,400 | — | — |
| 1993-11-17 | $3.88 | $3.88 | 1,042,200 | — | — |
| 1993-11-16 | $3.92 | $3.92 | 1,611,600 | — | — |
| 1993-11-15 | $3.94 | $3.94 | 2,773,200 | — | — |
| 1993-11-12 | $4.13 | $4.13 | 1,202,400 | — | — |
| 1993-11-11 | $4.02 | $4.02 | 2,454,000 | — | — |
| 1993-11-10 | $3.88 | $3.88 | 5,671,800 | — | — |
| 1993-11-09 | $3.46 | $3.46 | 1,903,200 | — | — |
| 1993-11-08 | $3.44 | $3.44 | 892,200 | — | — |
| 1993-11-05 | $3.44 | $3.44 | 1,824,000 | — | — |
| 1993-11-04 | $3.35 | $3.35 | 1,741,200 | — | — |
| 1993-11-03 | $3.50 | $3.50 | 3,616,800 | — | — |
| 1993-11-02 | $3.73 | $3.73 | 1,350,000 | — | — |
| 1993-11-01 | $3.77 | $3.77 | 1,413,600 | — | — |
| 1993-10-29 | $3.71 | $3.71 | 1,202,400 | — | — |
| 1993-10-28 | $3.58 | $3.58 | 3,116,400 | — | — |
| 1993-10-27 | $3.58 | $3.58 | 2,634,600 | — | — |
| 1993-10-26 | $3.46 | $3.46 | 1,384,800 | — | — |
| 1993-10-25 | $3.52 | $3.52 | 1,086,000 | — | — |
| 1993-10-22 | $3.69 | $3.69 | 1,183,200 | — | — |
| 1993-10-21 | $3.63 | $3.62 | 869,400 | — | — |
| 1993-10-20 | $3.54 | $3.54 | 3,792,000 | — | — |
| 1993-10-19 | $3.54 | $3.54 | 7,240,200 | — | — |
| 1993-10-18 | $3.79 | $3.79 | 2,070,600 | — | — |
| 1993-10-15 | $3.85 | $3.85 | 1,632,000 | — | — |
| 1993-10-14 | $3.71 | $3.71 | 1,489,200 | — | — |
| 1993-10-13 | $3.90 | $3.90 | 957,000 | — | — |
| 1993-10-12 | $4.10 | $4.10 | 560,400 | — | — |
| 1993-10-11 | $4.15 | $4.15 | 745,200 | — | — |
| 1993-10-08 | $4.10 | $4.10 | 1,628,400 | — | — |
| 1993-10-07 | $4.17 | $4.17 | 967,200 | — | — |
| 1993-10-06 | $4.21 | $4.21 | 1,519,800 | — | — |
| 1993-10-05 | $4.25 | $4.25 | 971,400 | — | — |
| 1993-10-04 | $4.50 | $4.50 | 292,800 | — | — |
| 1993-10-01 | $4.46 | $4.46 | 712,200 | — | — |
| 1993-09-30 | $4.56 | $4.56 | 721,200 | — | — |
| 1993-09-29 | $4.50 | $4.50 | 1,039,200 | — | — |
| 1993-09-28 | $4.67 | $4.67 | 1,672,200 | — | — |
| 1993-09-27 | $4.54 | $4.54 | 806,400 | — | — |
| 1993-09-24 | $4.46 | $4.46 | 880,800 | — | — |
| 1993-09-23 | $4.50 | $4.50 | 1,641,600 | — | — |
| 1993-09-22 | $4.44 | $4.44 | 1,746,000 | — | — |
| 1993-09-21 | $4.19 | $4.19 | 330,600 | — | — |
| 1993-09-20 | $4.31 | $4.31 | 556,800 | — | — |
| 1993-09-17 | $4.19 | $4.19 | 267,000 | — | — |
| 1993-09-16 | $4.19 | $4.19 | 450,600 | — | — |
| 1993-09-15 | $4.19 | $4.19 | 1,665,000 | — | — |
| 1993-09-14 | $4.17 | $4.17 | 720,600 | — | — |
| 1993-09-13 | $4.29 | $4.29 | 1,015,200 | — | — |
| 1993-09-10 | $4.44 | $4.44 | 1,111,200 | — | — |
| 1993-09-09 | $4.29 | $4.29 | 831,000 | — | — |
| 1993-09-08 | $4.15 | $4.15 | 1,588,800 | — | — |
| 1993-09-07 | $4.23 | $4.23 | 836,400 | — | — |
| 1993-09-03 | $4.33 | $4.33 | 1,999,800 | — | — |
| 1993-09-02 | $4.29 | $4.29 | 1,128,000 | — | — |
| 1993-09-01 | $4.19 | $4.19 | 1,784,400 | — | — |
| 1993-08-31 | $4.10 | $4.10 | 946,800 | — | — |
| 1993-08-30 | $4.00 | $4.00 | 684,600 | — | — |
| 1993-08-27 | $3.92 | $3.92 | 915,600 | — | — |
| 1993-08-26 | $3.92 | $3.92 | 1,256,400 | — | — |
| 1993-08-25 | $4.00 | $4.00 | 949,800 | — | — |
| 1993-08-24 | $4.04 | $4.04 | 1,268,400 | — | — |
| 1993-08-23 | $3.90 | $3.90 | 1,102,200 | — | — |
| 1993-08-20 | $4.04 | $4.04 | 670,800 | — | — |
| 1993-08-19 | $4.17 | $4.17 | 1,975,200 | — | — |
| 1993-08-18 | $4.13 | $4.13 | 2,340,600 | — | — |
| 1993-08-17 | $4.15 | $4.15 | 1,077,600 | — | — |
| 1993-08-16 | $4.02 | $4.02 | 534,600 | — | — |
| 1993-08-13 | $4.00 | $4.00 | 687,000 | — | — |
| 1993-08-12 | $4.08 | $4.08 | 772,800 | — | — |
| 1993-08-11 | $4.06 | $4.06 | 982,200 | — | — |
| 1993-08-10 | $4.08 | $4.08 | 1,174,200 | — | — |
| 1993-08-09 | $4.00 | $4.00 | 1,123,800 | — | — |
| 1993-08-06 | $3.90 | $3.90 | 760,800 | — | — |
| 1993-08-05 | $3.83 | $3.83 | 1,479,000 | — | — |
| 1993-08-04 | $3.96 | $3.96 | 681,000 | — | — |
| 1993-08-03 | $3.88 | $3.88 | 1,527,600 | — | — |
| 1993-08-02 | $3.88 | $3.88 | 1,006,800 | — | — |
| 1993-07-30 | $3.73 | $3.73 | 692,400 | — | — |
| 1993-07-29 | $3.63 | $3.62 | 364,200 | — | — |
| 1993-07-28 | $3.67 | $3.67 | 428,400 | — | — |
| 1993-07-27 | $3.69 | $3.69 | 585,000 | — | — |
| 1993-07-26 | $3.65 | $3.65 | 526,200 | — | — |
| 1993-07-23 | $3.58 | $3.58 | 351,000 | — | — |
| 1993-07-22 | $3.58 | $3.58 | 867,600 | — | — |
| 1993-07-21 | $3.46 | $3.46 | 745,800 | — | — |
| 1993-07-20 | $3.48 | $3.48 | 1,185,000 | — | — |
| 1993-07-19 | $3.48 | $3.48 | 1,462,200 | — | — |
| 1993-07-16 | $3.56 | $3.56 | 681,600 | — | — |
| 1993-07-15 | $3.58 | $3.58 | 1,962,000 | — | — |
| 1993-07-14 | $3.67 | $3.67 | 2,653,800 | — | — |
| 1993-07-13 | $3.46 | $3.46 | 1,248,600 | — | — |
| 1993-07-12 | $3.38 | $3.38 | 1,120,800 | — | — |
| 1993-07-09 | $3.29 | $3.29 | 151,200 | — | — |
| 1993-07-08 | $3.25 | $3.25 | 459,600 | — | — |
| 1993-07-07 | $3.21 | $3.21 | 413,400 | — | — |
| 1993-07-06 | $3.25 | $3.25 | 1,057,200 | — | — |
| 1993-07-02 | $3.31 | $3.31 | 352,800 | — | — |
| 1993-07-01 | $3.31 | $3.31 | 607,800 | — | — |
| 1993-06-30 | $3.25 | $3.25 | 390,600 | — | — |
| 1993-06-29 | $3.33 | $3.33 | 827,400 | — | — |
| 1993-06-28 | $3.40 | $3.40 | 1,616,400 | — | — |
| 1993-06-25 | $3.23 | $3.23 | 615,000 | — | — |
| 1993-06-24 | $3.13 | $3.13 | 779,400 | — | — |
| 1993-06-23 | $3.19 | $3.19 | 568,800 | — | — |
| 1993-06-22 | $3.25 | $3.25 | 273,600 | — | — |
| 1993-06-21 | $3.25 | $3.25 | 843,600 | — | — |
| 1993-06-18 | $3.19 | $3.19 | 412,800 | — | — |
| 1993-06-17 | $3.25 | $3.25 | 938,400 | — | — |
| 1993-06-16 | $3.31 | $3.31 | 1,100,400 | — | — |
| 1993-06-15 | $3.25 | $3.25 | 1,047,000 | — | — |
| 1993-06-14 | $3.21 | $3.21 | 420,000 | — | — |
| 1993-06-11 | $3.13 | $3.13 | 191,400 | — | — |
| 1993-06-10 | $3.17 | $3.17 | 420,000 | — | — |
| 1993-06-09 | $3.15 | $3.15 | 205,200 | — | — |
| 1993-06-08 | $3.19 | $3.19 | 301,800 | — | — |
| 1993-06-07 | $3.29 | $3.29 | 334,200 | — | — |
| 1993-06-04 | $3.21 | $3.21 | 1,073,400 | — | — |
| 1993-06-03 | $3.27 | $3.27 | 232,200 | — | — |
| 1993-06-02 | $3.38 | $3.38 | 228,600 | — | — |
| 1993-06-01 | $3.38 | $3.38 | 495,000 | — | — |
| 1993-05-28 | $3.33 | $3.33 | 540,000 | — | — |
| 1993-05-27 | $3.46 | $3.46 | 708,600 | — | — |
| 1993-05-26 | $3.38 | $3.38 | 581,400 | — | — |
| 1993-05-25 | $3.31 | $3.31 | 757,800 | — | — |
| 1993-05-24 | $3.29 | $3.29 | 568,800 | — | — |
| 1993-05-21 | $3.19 | $3.19 | 1,050,600 | — | — |
| 1993-05-20 | $3.27 | $3.27 | 814,200 | — | — |
| 1993-05-19 | $3.38 | $3.38 | 747,000 | — | — |
| 1993-05-18 | $3.17 | $3.17 | 276,000 | — | — |
| 1993-05-17 | $3.10 | $3.10 | 1,336,800 | — | — |
| 1993-05-14 | $3.00 | $3.00 | 727,200 | — | — |
| 1993-05-13 | $3.06 | $3.06 | 354,600 | — | — |
| 1993-05-12 | $3.15 | $3.15 | 330,000 | — | — |
| 1993-05-11 | $3.15 | $3.15 | 283,800 | — | — |
| 1993-05-10 | $3.21 | $3.21 | 282,000 | — | — |
| 1993-05-07 | $3.23 | $3.23 | 178,800 | — | — |
| 1993-05-06 | $3.25 | $3.25 | 285,000 | — | — |
| 1993-05-05 | $3.25 | $3.25 | 958,800 | — | — |
| 1993-05-04 | $3.21 | $3.21 | 1,049,400 | — | — |
| 1993-05-03 | $3.13 | $3.13 | 129,000 | — | — |
| 1993-04-30 | $3.15 | $3.15 | 1,468,200 | — | — |
| 1993-04-29 | $3.15 | $3.15 | 492,600 | — | — |
| 1993-04-28 | $3.17 | $3.17 | 619,800 | — | — |
| 1993-04-27 | $3.13 | $3.13 | 1,782,000 | — | — |
| 1993-04-26 | $2.94 | $2.94 | 2,238,600 | — | — |
| 1993-04-23 | $2.85 | $2.85 | 976,800 | — | — |
| 1993-04-22 | $3.19 | $3.19 | 556,800 | — | — |
| 1993-04-21 | $3.21 | $3.21 | 495,600 | — | — |
| 1993-04-20 | $3.19 | $3.19 | 456,600 | — | — |
| 1993-04-19 | $3.17 | $3.17 | 733,200 | — | — |
| 1993-04-16 | $3.31 | $3.31 | 705,600 | — | — |
| 1993-04-15 | $3.33 | $3.33 | 1,087,800 | — | — |
| 1993-04-14 | $3.46 | $3.46 | 447,000 | — | — |
| 1993-04-13 | $3.50 | $3.50 | 1,157,400 | — | — |
| 1993-04-12 | $3.50 | $3.50 | 1,250,400 | — | — |
| 1993-04-08 | $3.29 | $3.29 | 484,200 | — | — |
| 1993-04-07 | $3.23 | $3.23 | 1,344,600 | — | — |
| 1993-04-06 | $3.15 | $3.15 | 526,800 | — | — |
| 1993-04-05 | $3.19 | $3.19 | 762,000 | — | — |
| 1993-04-02 | $3.25 | $3.25 | 663,600 | — | — |
| 1993-04-01 | $3.29 | $3.29 | 566,400 | — | — |
| 1993-03-31 | $3.42 | $3.42 | 580,800 | — | — |
| 1993-03-30 | $3.42 | $3.42 | 625,800 | — | — |
| 1993-03-29 | $3.44 | $3.44 | 747,600 | — | — |
| 1993-03-26 | $3.50 | $3.50 | 1,395,600 | — | — |
| 1993-03-25 | $3.44 | $3.44 | 852,000 | — | — |
| 1993-03-24 | $3.35 | $3.35 | 1,762,200 | — | — |
| 1993-03-23 | $3.21 | $3.21 | 706,800 | — | — |
| 1993-03-22 | $3.46 | $3.46 | 1,924,800 | — | — |
| 1993-03-19 | $3.46 | $3.46 | 3,586,200 | — | — |
| 1993-03-18 | $3.42 | $3.42 | 2,001,000 | — | — |
| 1993-03-17 | $3.29 | $3.29 | 2,246,400 | — | — |
| 1993-03-16 | $3.23 | $3.23 | 1,399,200 | — | — |
| 1993-03-15 | $3.17 | $3.17 | 1,287,600 | — | — |
| 1993-03-12 | $3.08 | $3.08 | 1,518,000 | — | — |
| 1993-03-11 | $3.02 | $3.02 | 454,800 | — | — |
| 1993-03-10 | $2.98 | $2.98 | 217,200 | — | — |
| 1993-03-09 | $3.00 | $3.00 | 513,600 | — | — |
| 1993-03-08 | $3.00 | $3.00 | 372,600 | — | — |
| 1993-03-05 | $2.94 | $2.94 | 657,000 | — | — |
| 1993-03-04 | $2.94 | $2.94 | 501,000 | — | — |
| 1993-03-03 | $2.98 | $2.98 | 670,800 | — | — |
| 1993-03-02 | $3.02 | $3.02 | 1,334,400 | — | — |
| 1993-03-01 | $2.92 | $2.92 | 1,308,600 | — | — |
| 1993-02-26 | $2.81 | $2.81 | 354,600 | — | — |
| 1993-02-25 | $2.77 | $2.77 | 423,600 | — | — |
| 1993-02-24 | $2.75 | $2.75 | 712,800 | — | — |
| 1993-02-23 | $2.75 | $2.75 | 940,200 | — | — |
| 1993-02-22 | $2.71 | $2.71 | 595,200 | — | — |
| 1993-02-19 | $2.79 | $2.79 | 253,800 | — | — |
| 1993-02-18 | $2.75 | $2.75 | 1,254,600 | — | — |
| 1993-02-17 | $2.67 | $2.67 | 2,551,200 | — | — |
| 1993-02-16 | $2.60 | $2.60 | 2,062,800 | — | — |
| 1993-02-12 | $2.83 | $2.83 | 654,000 | — | — |
| 1993-02-11 | $2.92 | $2.92 | 786,600 | — | — |
| 1993-02-10 | $2.94 | $2.94 | 865,800 | — | — |
| 1993-02-09 | $2.90 | $2.90 | 694,800 | — | — |
| 1993-02-08 | $2.92 | $2.92 | 773,400 | — | — |
| 1993-02-05 | $2.92 | $2.92 | 2,502,000 | — | — |
| 1993-02-04 | $2.98 | $2.98 | 4,057,800 | — | — |
| 1993-02-03 | $3.02 | $3.02 | 8,322,000 | — | — |
| 1993-02-02 | $2.75 | $2.75 | 1,732,800 | — | — |
| 1993-02-01 | $2.71 | $2.71 | 1,278,000 | — | — |
| 1993-01-29 | $2.75 | $2.75 | 1,024,800 | — | — |
| 1993-01-28 | $2.77 | $2.77 | 852,000 | — | — |
| 1993-01-27 | $2.79 | $2.79 | 359,400 | — | — |
| 1993-01-26 | $2.85 | $2.85 | 1,855,800 | — | — |
| 1993-01-25 | $2.85 | $2.85 | 853,800 | — | — |
| 1993-01-22 | $2.83 | $2.83 | 1,791,000 | — | — |
| 1993-01-21 | $2.77 | $2.77 | 567,000 | — | — |
| 1993-01-20 | $2.81 | $2.81 | 609,600 | — | — |
| 1993-01-19 | $2.85 | $2.85 | 1,530,000 | — | — |
| 1993-01-18 | $2.79 | $2.79 | 812,400 | — | — |
| 1993-01-15 | $2.79 | $2.79 | 1,029,600 | — | — |
| 1993-01-14 | $2.79 | $2.79 | 627,600 | — | — |
| 1993-01-13 | $2.79 | $2.79 | 1,032,600 | — | — |
| 1993-01-12 | $2.83 | $2.83 | 888,600 | — | — |
| 1993-01-11 | $2.88 | $2.88 | 2,045,400 | — | — |
| 1993-01-08 | $2.71 | $2.71 | 863,400 | — | — |
| 1993-01-07 | $2.79 | $2.79 | 2,517,600 | — | — |
| 1993-01-06 | $2.77 | $2.77 | 2,960,400 | — | — |
| 1993-01-05 | $2.63 | $2.63 | 477,000 | — | — |
| 1993-01-04 | $2.60 | $2.60 | 795,000 | — | — |