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
- 1985-06-28 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 | $5.22 | $5.76 | 67,600 | — | — |
| 1993-12-30 | $5.26 | $5.81 | 16,640 | — | — |
| 1993-12-29 | $5.24 | $5.78 | 201,760 | — | — |
| 1993-12-28 | $5.38 | $5.94 | 50,960 | — | — |
| 1993-12-27 | $5.41 | $5.97 | 41,600 | — | — |
| 1993-12-23 | $5.36 | $5.92 | 61,360 | — | — |
| 1993-12-22 | $5.58 | $6.16 | 62,400 | — | — |
| 1993-12-21 | $5.36 | $5.92 | 23,920 | — | — |
| 1993-12-20 | $5.29 | $5.84 | 11,440 | — | — |
| 1993-12-17 | $5.26 | $5.81 | 67,600 | — | — |
| 1993-12-16 | $5.19 | $5.73 | 150,800 | — | — |
| 1993-12-15 | $5.12 | $5.65 | 183,040 | — | — |
| 1993-12-14 | $5.14 | $5.68 | 97,760 | — | — |
| 1993-12-13 | $5.22 | $5.76 | 44,720 | — | — |
| 1993-12-10 | $5.28 | $5.82 | 89,440 | — | — |
| 1993-12-09 | $5.19 | $5.73 | 29,120 | — | — |
| 1993-12-08 | $5.18 | $5.72 | 27,040 | — | — |
| 1993-12-07 | $5.13 | $5.67 | 43,680 | — | — |
| 1993-12-06 | $5.14 | $5.68 | 55,120 | — | — |
| 1993-12-03 | $5.04 | $5.56 | 23,920 | — | — |
| 1993-12-02 | $5.04 | $5.56 | 40,560 | — | — |
| 1993-12-01 | $5.10 | $5.63 | 137,280 | — | — |
| 1993-11-30 | $5.10 | $5.63 | 231,920 | — | — |
| 1993-11-29 | $5.01 | $5.53 | 126,880 | — | — |
| 1993-11-26 | $4.94 | $5.45 | 34,320 | — | — |
| 1993-11-24 | $4.81 | $5.31 | 86,320 | — | — |
| 1993-11-23 | $4.84 | $5.35 | 182,000 | — | — |
| 1993-11-22 | $4.74 | $5.23 | 55,120 | — | — |
| 1993-11-19 | $4.81 | $5.31 | 18,720 | — | — |
| 1993-11-18 | $4.81 | $5.31 | 1,079,520 | — | — |
| 1993-11-17 | $4.82 | $5.32 | 34,320 | — | — |
| 1993-11-16 | $4.80 | $5.29 | 98,800 | — | — |
| 1993-11-15 | $4.88 | $5.39 | 174,720 | — | — |
| 1993-11-12 | $4.84 | $5.35 | 110,240 | — | — |
| 1993-11-11 | $4.87 | $5.37 | 32,240 | — | — |
| 1993-11-10 | $4.88 | $5.39 | 349,440 | — | — |
| 1993-11-09 | $4.87 | $5.37 | 21,840 | — | — |
| 1993-11-08 | $4.86 | $5.36 | 7,280 | — | — |
| 1993-11-05 | $4.83 | $5.33 | 254,800 | — | — |
| 1993-11-04 | $4.81 | $5.31 | 766,480 | — | — |
| 1993-11-03 | $4.90 | $5.41 | 463,840 | — | — |
| 1993-11-02 | $4.92 | $5.43 | 124,800 | — | — |
| 1993-11-01 | $4.96 | $5.48 | 133,120 | — | — |
| 1993-10-29 | $4.98 | $5.49 | 315,120 | — | — |
| 1993-10-28 | $4.96 | $5.48 | 92,560 | — | — |
| 1993-10-27 | $4.82 | $5.32 | 32,240 | — | — |
| 1993-10-26 | $4.84 | $5.35 | 44,720 | — | — |
| 1993-10-25 | $4.92 | $5.43 | 27,040 | — | — |
| 1993-10-22 | $4.90 | $5.41 | 83,200 | — | — |
| 1993-10-21 | $4.88 | $5.39 | 70,720 | — | — |
| 1993-10-20 | $4.95 | $5.47 | 142,480 | — | — |
| 1993-10-19 | $4.92 | $5.43 | 32,240 | — | — |
| 1993-10-18 | $4.90 | $5.41 | 76,960 | — | — |
| 1993-10-15 | $4.92 | $5.43 | 61,360 | — | — |
| 1993-10-14 | $4.87 | $5.37 | 13,520 | — | — |
| 1993-10-13 | $4.86 | $5.36 | 569,920 | — | — |
| 1993-10-12 | $4.87 | $5.37 | 116,480 | — | — |
| 1993-10-11 | $4.86 | $5.36 | 291,200 | — | — |
| 1993-10-08 | $4.81 | $5.31 | 690,560 | — | — |
| 1993-10-07 | $4.82 | $5.32 | 74,880 | — | — |
| 1993-10-06 | $4.81 | $5.31 | 573,040 | — | — |
| 1993-10-05 | $4.82 | $5.32 | 96,720 | — | — |
| 1993-10-04 | $4.76 | $5.25 | 80,080 | — | — |
| 1993-10-01 | $4.71 | $5.20 | 71,760 | — | — |
| 1993-09-30 | $4.64 | $5.12 | 191,360 | — | — |
| 1993-09-29 | $4.65 | $5.13 | 109,200 | — | — |
| 1993-09-28 | $4.64 | $5.12 | 44,720 | — | — |
| 1993-09-27 | $4.59 | $5.07 | 163,280 | — | — |
| 1993-09-24 | $4.51 | $4.98 | 34,320 | — | — |
| 1993-09-23 | $4.56 | $5.03 | 78,000 | — | — |
| 1993-09-22 | $4.54 | $5.02 | 59,280 | — | — |
| 1993-09-21 | $4.52 | $4.99 | 239,200 | — | — |
| 1993-09-20 | $4.68 | $5.16 | 73,840 | — | — |
| 1993-09-17 | $4.70 | $5.19 | 69,680 | — | — |
| 1993-09-16 | $4.75 | $5.24 | 111,280 | — | — |
| 1993-09-15 | $4.75 | $5.24 | 264,160 | — | — |
| 1993-09-14 | $4.82 | $5.32 | 164,320 | — | — |
| 1993-09-13 | $4.78 | $5.28 | 52,000 | — | — |
| 1993-09-10 | $4.77 | $5.27 | 161,200 | — | — |
| 1993-09-09 | $4.69 | $5.17 | 751,920 | — | — |
| 1993-09-08 | $4.62 | $5.09 | 91,520 | — | — |
| 1993-09-07 | $4.72 | $5.21 | 160,160 | — | — |
| 1993-09-03 | $4.69 | $5.17 | 70,720 | — | — |
| 1993-09-02 | $4.71 | $5.20 | 69,680 | — | — |
| 1993-09-01 | $4.72 | $5.21 | 73,840 | — | — |
| 1993-08-31 | $4.74 | $5.18 | 300,560 | — | — |
| 1993-08-30 | $4.77 | $5.22 | 292,240 | — | — |
| 1993-08-27 | $4.69 | $5.13 | 215,280 | — | — |
| 1993-08-26 | $4.63 | $5.06 | 69,680 | — | — |
| 1993-08-25 | $4.63 | $5.06 | 45,760 | — | — |
| 1993-08-24 | $4.64 | $5.08 | 262,080 | — | — |
| 1993-08-23 | $4.62 | $5.05 | 47,840 | — | — |
| 1993-08-20 | $4.63 | $5.06 | 47,840 | — | — |
| 1993-08-19 | $4.63 | $5.06 | 46,800 | — | — |
| 1993-08-18 | $4.64 | $5.08 | 481,520 | — | — |
| 1993-08-17 | $4.57 | $5.00 | 55,120 | — | — |
| 1993-08-16 | $4.56 | $4.98 | 151,840 | — | — |
| 1993-08-13 | $4.56 | $4.98 | 64,480 | — | — |
| 1993-08-12 | $4.52 | $4.94 | 66,560 | — | — |
| 1993-08-11 | $4.51 | $4.93 | 26,000 | — | — |
| 1993-08-10 | $4.50 | $4.92 | 152,880 | — | — |
| 1993-08-09 | $4.51 | $4.93 | 63,440 | — | — |
| 1993-08-06 | $4.50 | $4.92 | 251,680 | — | — |
| 1993-08-05 | $4.44 | $4.85 | 419,120 | — | — |
| 1993-08-04 | $4.40 | $4.81 | 31,200 | — | — |
| 1993-08-03 | $4.45 | $4.87 | 74,880 | — | — |
| 1993-08-02 | $4.39 | $4.80 | 344,240 | — | — |
| 1993-07-30 | $4.25 | $4.65 | 272,480 | — | — |
| 1993-07-29 | $4.33 | $4.73 | 88,400 | — | — |
| 1993-07-28 | $4.30 | $4.71 | 92,560 | — | — |
| 1993-07-27 | $4.28 | $4.68 | 40,560 | — | — |
| 1993-07-26 | $4.25 | $4.65 | 165,360 | — | — |
| 1993-07-23 | $4.23 | $4.63 | 97,760 | — | — |
| 1993-07-22 | $4.24 | $4.64 | 156,000 | — | — |
| 1993-07-21 | $4.27 | $4.67 | 172,640 | — | — |
| 1993-07-20 | $4.36 | $4.77 | 164,320 | — | — |
| 1993-07-19 | $4.41 | $4.83 | 250,640 | — | — |
| 1993-07-16 | $4.36 | $4.77 | 141,440 | — | — |
| 1993-07-15 | $4.30 | $4.71 | 178,880 | — | — |
| 1993-07-14 | $4.31 | $4.72 | 341,120 | — | — |
| 1993-07-13 | $4.25 | $4.65 | 291,200 | — | — |
| 1993-07-12 | $4.23 | $4.63 | 186,160 | — | — |
| 1993-07-09 | $4.30 | $4.71 | 43,680 | — | — |
| 1993-07-08 | $4.31 | $4.72 | 73,840 | — | — |
| 1993-07-07 | $4.22 | $4.62 | 104,000 | — | — |
| 1993-07-06 | $4.16 | $4.55 | 54,080 | — | — |
| 1993-07-02 | $4.24 | $4.64 | 214,240 | — | — |
| 1993-07-01 | $4.27 | $4.67 | 71,760 | — | — |
| 1993-06-30 | $4.18 | $4.58 | 83,200 | — | — |
| 1993-06-29 | $4.21 | $4.60 | 199,680 | — | — |
| 1993-06-28 | $4.24 | $4.64 | 63,440 | — | — |
| 1993-06-25 | $4.23 | $4.63 | 188,240 | — | — |
| 1993-06-24 | $4.30 | $4.71 | 100,880 | — | — |
| 1993-06-23 | $4.36 | $4.77 | 101,920 | — | — |
| 1993-06-22 | $4.36 | $4.77 | 541,840 | — | — |
| 1993-06-21 | $4.36 | $4.77 | 83,200 | — | — |
| 1993-06-18 | $4.36 | $4.77 | 113,360 | — | — |
| 1993-06-17 | $4.41 | $4.83 | 72,800 | — | — |
| 1993-06-16 | $4.42 | $4.84 | 85,280 | — | — |
| 1993-06-15 | $4.45 | $4.87 | 62,400 | — | — |
| 1993-06-14 | $4.50 | $4.92 | 31,200 | — | — |
| 1993-06-11 | $4.50 | $4.92 | 72,800 | — | — |
| 1993-06-10 | $4.44 | $4.85 | 7,280 | — | — |
| 1993-06-09 | $4.41 | $4.83 | 20,800 | — | — |
| 1993-06-08 | $4.40 | $4.81 | 52,000 | — | — |
| 1993-06-07 | $4.39 | $4.80 | 104,000 | — | — |
| 1993-06-04 | $4.39 | $4.80 | 85,280 | — | — |
| 1993-06-03 | $4.47 | $4.89 | 53,040 | — | — |
| 1993-06-02 | $4.47 | $4.89 | 21,840 | — | — |
| 1993-06-01 | $4.50 | $4.92 | 55,120 | — | — |
| 1993-05-28 | $4.52 | $4.94 | 320,320 | — | — |
| 1993-05-27 | $4.50 | $4.92 | 302,640 | — | — |
| 1993-05-26 | $4.40 | $4.81 | 112,320 | — | — |
| 1993-05-25 | $4.40 | $4.81 | 16,640 | — | — |
| 1993-05-24 | $4.36 | $4.77 | 56,160 | — | — |
| 1993-05-21 | $4.35 | $4.76 | 18,720 | — | — |
| 1993-05-20 | $4.38 | $4.79 | 28,080 | — | — |
| 1993-05-19 | $4.40 | $4.81 | 31,200 | — | — |
| 1993-05-18 | $4.33 | $4.73 | 127,920 | — | — |
| 1993-05-17 | $4.42 | $4.84 | 40,560 | — | — |
| 1993-05-14 | $4.40 | $4.81 | 50,960 | — | — |
| 1993-05-13 | $4.39 | $4.80 | 38,480 | — | — |
| 1993-05-12 | $4.46 | $4.88 | 55,120 | — | — |
| 1993-05-11 | $4.39 | $4.80 | 38,480 | — | — |
| 1993-05-10 | $4.40 | $4.81 | 26,000 | — | — |
| 1993-05-07 | $4.41 | $4.83 | 23,920 | — | — |
| 1993-05-06 | $4.40 | $4.81 | 921,440 | — | — |
| 1993-05-05 | $4.47 | $4.74 | 112,320 | — | — |
| 1993-05-04 | $4.42 | $4.69 | 183,040 | — | — |
| 1993-05-03 | $4.39 | $4.65 | 362,960 | — | — |
| 1993-04-30 | $4.34 | $4.60 | 141,440 | — | — |
| 1993-04-29 | $4.33 | $4.58 | 153,920 | — | — |
| 1993-04-28 | $4.34 | $4.60 | 49,920 | — | — |
| 1993-04-27 | $4.42 | $4.69 | 15,600 | — | — |
| 1993-04-26 | $4.50 | $4.76 | 17,680 | — | — |
| 1993-04-23 | $4.53 | $4.80 | 14,560 | — | — |
| 1993-04-22 | $4.51 | $4.77 | 30,160 | — | — |
| 1993-04-21 | $4.52 | $4.79 | 41,600 | — | — |
| 1993-04-20 | $4.53 | $4.80 | 299,520 | — | — |
| 1993-04-19 | $4.48 | $4.75 | 226,720 | — | — |
| 1993-04-16 | $4.46 | $4.72 | 47,840 | — | — |
| 1993-04-15 | $4.47 | $4.74 | 66,560 | — | — |
| 1993-04-14 | $4.50 | $4.76 | 352,560 | — | — |
| 1993-04-13 | $4.53 | $4.80 | 145,600 | — | — |
| 1993-04-12 | $4.56 | $4.83 | 52,000 | — | — |
| 1993-04-08 | $4.51 | $4.77 | 537,680 | — | — |
| 1993-04-07 | $4.46 | $4.72 | 234,000 | — | — |
| 1993-04-06 | $4.51 | $4.77 | 105,040 | — | — |
| 1993-04-05 | $4.48 | $4.75 | 135,200 | — | — |
| 1993-04-02 | $4.57 | $4.84 | 37,440 | — | — |
| 1993-04-01 | $4.72 | $5.00 | 117,520 | — | — |
| 1993-03-31 | $4.70 | $4.98 | 492,960 | — | — |
| 1993-03-30 | $4.64 | $4.91 | 1,026,480 | — | — |
| 1993-03-29 | $4.64 | $4.91 | 13,520 | — | — |
| 1993-03-26 | $4.64 | $4.91 | 4,160 | — | — |
| 1993-03-25 | $4.64 | $4.91 | 30,160 | — | — |
| 1993-03-24 | $4.60 | $4.88 | 98,800 | — | — |
| 1993-03-23 | $4.65 | $4.93 | 5,200 | — | — |
| 1993-03-22 | $4.63 | $4.90 | 3,120 | — | — |
| 1993-03-19 | $4.63 | $4.90 | 13,520 | — | — |
| 1993-03-18 | $4.58 | $4.85 | 303,680 | — | — |
| 1993-03-17 | $4.58 | $4.85 | 68,640 | — | — |
| 1993-03-16 | $4.59 | $4.86 | 195,520 | — | — |
| 1993-03-15 | $4.58 | $4.85 | 377,520 | — | — |
| 1993-03-12 | $4.51 | $4.77 | 224,640 | — | — |
| 1993-03-11 | $4.56 | $4.83 | 137,280 | — | — |
| 1993-03-10 | $4.57 | $4.84 | 59,280 | — | — |
| 1993-03-09 | $4.54 | $4.81 | 52,000 | — | — |
| 1993-03-08 | $4.52 | $4.79 | 15,600 | — | — |
| 1993-03-05 | $4.50 | $4.76 | 65,520 | — | — |
| 1993-03-04 | $4.52 | $4.79 | 119,600 | — | — |
| 1993-03-03 | $4.51 | $4.77 | 542,880 | — | — |
| 1993-03-02 | $4.51 | $4.77 | 1,543,360 | — | — |
| 1993-03-01 | $4.46 | $4.72 | 175,760 | — | — |
| 1993-02-26 | $4.46 | $4.72 | 8,320 | — | — |
| 1993-02-25 | $4.41 | $4.67 | 6,240 | — | — |
| 1993-02-24 | $4.44 | $4.70 | 19,760 | — | — |
| 1993-02-23 | $4.42 | $4.69 | 8,320 | — | — |
| 1993-02-22 | $4.45 | $4.71 | 352,560 | — | — |
| 1993-02-19 | $4.41 | $4.67 | 3,120 | — | — |
| 1993-02-18 | $4.36 | $4.62 | 36,400 | — | — |
| 1993-02-17 | $4.25 | $4.51 | 10,400 | — | — |
| 1993-02-16 | $4.25 | $4.51 | 16,640 | — | — |
| 1993-02-12 | $4.28 | $4.53 | 54,080 | — | — |
| 1993-02-11 | $4.23 | $4.48 | 138,320 | — | — |
| 1993-02-10 | $4.30 | $4.56 | 30,160 | — | — |
| 1993-02-09 | $4.29 | $4.55 | 37,440 | — | — |
| 1993-02-08 | $4.35 | $4.61 | 33,280 | — | — |
| 1993-02-05 | $4.33 | $4.58 | 10,400 | — | — |
| 1993-02-04 | $4.24 | $4.49 | 3,120 | — | — |
| 1993-02-03 | $4.24 | $4.49 | 367,120 | — | — |
| 1993-02-02 | $4.24 | $4.49 | 20,800 | — | — |
| 1993-02-01 | $4.27 | $4.52 | 24,960 | — | — |
| 1993-01-29 | $4.28 | $4.53 | 36,400 | — | — |
| 1993-01-28 | $4.25 | $4.51 | 78,000 | — | — |
| 1993-01-27 | $4.29 | $4.55 | 131,040 | — | — |
| 1993-01-26 | $4.31 | $4.57 | 251,680 | — | — |
| 1993-01-25 | $4.31 | $4.57 | 88,400 | — | — |
| 1993-01-22 | $4.28 | $4.53 | 120,640 | — | — |
| 1993-01-21 | $4.25 | $4.51 | 173,680 | — | — |
| 1993-01-20 | $4.25 | $4.51 | 195,520 | — | — |
| 1993-01-19 | $4.21 | $4.46 | 479,440 | — | — |
| 1993-01-18 | $4.16 | $4.41 | 40,560 | — | — |
| 1993-01-15 | $4.15 | $4.39 | 313,040 | — | — |
| 1993-01-14 | $4.16 | $4.41 | 90,480 | — | — |
| 1993-01-13 | $4.04 | $4.28 | 74,880 | — | — |
| 1993-01-12 | $4.00 | $4.24 | 33,280 | — | — |
| 1993-01-11 | $3.95 | $4.19 | 40,560 | — | — |
| 1993-01-08 | $3.97 | $4.20 | 385,840 | — | — |
| 1993-01-07 | $3.97 | $4.20 | 416,000 | — | — |
| 1993-01-06 | $3.99 | $4.23 | 95,680 | — | — |
| 1993-01-05 | $4.00 | $4.24 | 68,640 | — | — |
| 1993-01-04 | $3.99 | $4.23 | 21,840 | — | — |