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 | $5.60 | $6.69 | 5,569 | — | — |
| 1993-12-30 | $5.53 | $6.60 | 506 | — | — |
| 1993-12-29 | $5.56 | $6.63 | 13,669 | — | — |
| 1993-12-28 | $5.43 | $6.48 | 14,175 | — | — |
| 1993-12-27 | $5.43 | $6.48 | 31,388 | — | — |
| 1993-12-23 | $5.41 | $6.45 | 12,150 | — | — |
| 1993-12-22 | $5.41 | $6.45 | 21,769 | — | — |
| 1993-12-21 | $5.48 | $6.54 | 79,481 | — | — |
| 1993-12-20 | $5.51 | $6.57 | 29,869 | — | — |
| 1993-12-17 | $5.56 | $6.63 | 15,188 | — | — |
| 1993-12-16 | $5.48 | $6.54 | 18,731 | — | — |
| 1993-12-15 | $5.41 | $6.45 | 23,794 | — | — |
| 1993-12-14 | $5.56 | $6.63 | 41,006 | — | — |
| 1993-12-13 | $5.56 | $6.63 | 6,075 | — | — |
| 1993-12-10 | $5.56 | $6.63 | 0 | — | — |
| 1993-12-09 | $5.56 | $6.63 | 27,844 | — | — |
| 1993-12-08 | $5.48 | $6.54 | 506 | — | — |
| 1993-12-07 | $5.48 | $6.54 | 17,719 | — | — |
| 1993-12-06 | $5.56 | $6.63 | 16,200 | — | — |
| 1993-12-03 | $5.51 | $6.57 | 13,669 | — | — |
| 1993-12-02 | $5.51 | $6.57 | 36,450 | — | — |
| 1993-12-01 | $5.51 | $6.57 | 230,850 | — | — |
| 1993-11-30 | $5.51 | $6.57 | 29,363 | — | — |
| 1993-11-29 | $5.53 | $6.60 | 4,050 | — | — |
| 1993-11-26 | $5.51 | $6.57 | 0 | — | — |
| 1993-11-24 | $5.51 | $6.57 | 1,013 | — | — |
| 1993-11-23 | $5.51 | $6.57 | 24,806 | — | — |
| 1993-11-22 | $5.53 | $6.60 | 59,231 | — | — |
| 1993-11-19 | $5.58 | $6.66 | 20,756 | — | — |
| 1993-11-18 | $5.56 | $6.63 | 99,225 | — | — |
| 1993-11-17 | $5.63 | $6.72 | 47,588 | — | — |
| 1993-11-16 | $5.65 | $6.75 | 52,650 | — | — |
| 1993-11-15 | $5.68 | $6.78 | 12,656 | — | — |
| 1993-11-12 | $5.83 | $6.95 | 55,688 | — | — |
| 1993-11-11 | $5.85 | $6.98 | 34,425 | — | — |
| 1993-11-10 | $5.88 | $7.01 | 81,506 | — | — |
| 1993-11-09 | $5.93 | $7.07 | 21,263 | — | — |
| 1993-11-08 | $5.83 | $6.95 | 65,813 | — | — |
| 1993-11-05 | $5.68 | $6.74 | 39,994 | — | — |
| 1993-11-04 | $5.90 | $7.00 | 109,856 | — | — |
| 1993-11-03 | $6.02 | $7.15 | 85,050 | — | — |
| 1993-11-02 | $5.88 | $6.97 | 37,969 | — | — |
| 1993-11-01 | $5.80 | $6.89 | 41,006 | — | — |
| 1993-10-29 | $5.63 | $6.68 | 16,706 | — | — |
| 1993-10-28 | $5.60 | $6.65 | 17,213 | — | — |
| 1993-10-27 | $5.58 | $6.62 | 31,894 | — | — |
| 1993-10-26 | $5.36 | $6.36 | 13,163 | — | — |
| 1993-10-25 | $5.23 | $6.21 | 37,463 | — | — |
| 1993-10-22 | $5.19 | $6.15 | 25,819 | — | — |
| 1993-10-21 | $5.19 | $6.15 | 7,594 | — | — |
| 1993-10-20 | $5.19 | $6.15 | 9,619 | — | — |
| 1993-10-19 | $5.26 | $6.24 | 34,931 | — | — |
| 1993-10-18 | $5.21 | $6.18 | 2,531 | — | — |
| 1993-10-15 | $5.21 | $6.18 | 8,606 | — | — |
| 1993-10-14 | $5.21 | $6.18 | 12,150 | — | — |
| 1993-10-13 | $5.28 | $6.27 | 28,856 | — | — |
| 1993-10-12 | $5.23 | $6.21 | 157,950 | — | — |
| 1993-10-11 | $5.11 | $6.07 | 5,569 | — | — |
| 1993-10-08 | $5.09 | $6.04 | 0 | — | — |
| 1993-10-07 | $5.09 | $6.04 | 13,669 | — | — |
| 1993-10-06 | $5.09 | $6.04 | 554,850 | — | — |
| 1993-10-05 | $5.01 | $5.95 | 1,013 | — | — |
| 1993-10-04 | $5.04 | $5.98 | 42,525 | — | — |
| 1993-10-01 | $5.14 | $6.09 | 34,931 | — | — |
| 1993-09-30 | $4.99 | $5.92 | 30,881 | — | — |
| 1993-09-29 | $4.86 | $5.77 | 32,400 | — | — |
| 1993-09-28 | $4.81 | $5.71 | 13,163 | — | — |
| 1993-09-27 | $4.79 | $5.68 | 257,175 | — | — |
| 1993-09-24 | $4.81 | $5.71 | 43,031 | — | — |
| 1993-09-23 | $4.79 | $5.68 | 288,563 | — | — |
| 1993-09-22 | $4.79 | $5.68 | 17,213 | — | — |
| 1993-09-21 | $4.79 | $5.68 | 9,113 | — | — |
| 1993-09-20 | $4.86 | $5.77 | 9,619 | — | — |
| 1993-09-17 | $4.84 | $5.74 | 4,556 | — | — |
| 1993-09-16 | $4.79 | $5.68 | 147,825 | — | — |
| 1993-09-15 | $4.77 | $5.66 | 18,731 | — | — |
| 1993-09-14 | $4.77 | $5.66 | 2,025 | — | — |
| 1993-09-13 | $4.79 | $5.68 | 12,150 | — | — |
| 1993-09-10 | $4.79 | $5.68 | 35,438 | — | — |
| 1993-09-09 | $4.79 | $5.68 | 715,838 | — | — |
| 1993-09-08 | $4.74 | $5.63 | 52,650 | — | — |
| 1993-09-07 | $4.67 | $5.54 | 276,919 | — | — |
| 1993-09-03 | $4.67 | $5.54 | 4,050 | — | — |
| 1993-09-02 | $4.69 | $5.57 | 55,181 | — | — |
| 1993-09-01 | $4.62 | $5.48 | 2,531 | — | — |
| 1993-08-31 | $4.59 | $5.45 | 8,606 | — | — |
| 1993-08-30 | $4.64 | $5.51 | 7,594 | — | — |
| 1993-08-27 | $4.62 | $5.48 | 20,756 | — | — |
| 1993-08-26 | $4.64 | $5.51 | 83,025 | — | — |
| 1993-08-25 | $4.67 | $5.54 | 10,125 | — | — |
| 1993-08-24 | $4.69 | $5.57 | 78,469 | — | — |
| 1993-08-23 | $4.74 | $5.63 | 0 | — | — |
| 1993-08-20 | $4.74 | $5.63 | 11,138 | — | — |
| 1993-08-19 | $4.77 | $5.66 | 229,838 | — | — |
| 1993-08-18 | $4.77 | $5.66 | 98,213 | — | — |
| 1993-08-17 | $4.57 | $5.42 | 33,413 | — | — |
| 1993-08-16 | $4.44 | $5.27 | 22,781 | — | — |
| 1993-08-13 | $4.42 | $5.24 | 11,138 | — | — |
| 1993-08-12 | $4.37 | $5.19 | 1,519 | — | — |
| 1993-08-11 | $4.40 | $5.22 | 22,275 | — | — |
| 1993-08-10 | $4.35 | $5.16 | 34,425 | — | — |
| 1993-08-09 | $4.40 | $5.18 | 36,956 | — | — |
| 1993-08-06 | $4.44 | $5.24 | 192,881 | — | — |
| 1993-08-05 | $4.25 | $5.00 | 21,263 | — | — |
| 1993-08-04 | $4.20 | $4.95 | 42,019 | — | — |
| 1993-08-03 | $4.27 | $5.03 | 8,100 | — | — |
| 1993-08-02 | $4.25 | $5.00 | 25,313 | — | — |
| 1993-07-30 | $4.22 | $4.97 | 20,250 | — | — |
| 1993-07-29 | $4.22 | $4.97 | 19,744 | — | — |
| 1993-07-28 | $4.25 | $5.00 | 80,494 | — | — |
| 1993-07-27 | $4.30 | $5.06 | 55,688 | — | — |
| 1993-07-26 | $4.22 | $4.97 | 2,531 | — | — |
| 1993-07-23 | $4.25 | $5.00 | 17,213 | — | — |
| 1993-07-22 | $4.25 | $5.00 | 15,188 | — | — |
| 1993-07-21 | $4.22 | $4.97 | 32,400 | — | — |
| 1993-07-20 | $4.22 | $4.97 | 95,175 | — | — |
| 1993-07-19 | $4.22 | $4.97 | 18,731 | — | — |
| 1993-07-16 | $4.25 | $5.00 | 9,619 | — | — |
| 1993-07-15 | $4.25 | $5.00 | 2,025 | — | — |
| 1993-07-14 | $4.27 | $5.03 | 6,581 | — | — |
| 1993-07-13 | $4.25 | $5.00 | 37,463 | — | — |
| 1993-07-12 | $4.27 | $5.03 | 91,631 | — | — |
| 1993-07-09 | $4.27 | $5.03 | 57,206 | — | — |
| 1993-07-08 | $4.25 | $5.00 | 23,288 | — | — |
| 1993-07-07 | $4.22 | $4.97 | 373,106 | — | — |
| 1993-07-06 | $4.32 | $5.09 | 14,681 | — | — |
| 1993-07-02 | $4.27 | $5.03 | 2,531 | — | — |
| 1993-07-01 | $4.27 | $5.03 | 6,075 | — | — |
| 1993-06-30 | $4.25 | $5.00 | 14,175 | — | — |
| 1993-06-29 | $4.22 | $4.97 | 21,263 | — | — |
| 1993-06-28 | $4.27 | $5.03 | 2,531 | — | — |
| 1993-06-25 | $4.30 | $5.06 | 7,594 | — | — |
| 1993-06-24 | $4.27 | $5.03 | 52,650 | — | — |
| 1993-06-23 | $4.30 | $5.06 | 105,300 | — | — |
| 1993-06-22 | $4.37 | $5.15 | 15,694 | — | — |
| 1993-06-21 | $4.35 | $5.12 | 14,681 | — | — |
| 1993-06-18 | $4.30 | $5.06 | 25,819 | — | — |
| 1993-06-17 | $4.30 | $5.06 | 11,138 | — | — |
| 1993-06-16 | $4.30 | $5.06 | 8,100 | — | — |
| 1993-06-15 | $4.30 | $5.06 | 14,681 | — | — |
| 1993-06-14 | $4.40 | $5.18 | 52,650 | — | — |
| 1993-06-11 | $4.30 | $5.06 | 0 | — | — |
| 1993-06-10 | $4.30 | $5.06 | 21,263 | — | — |
| 1993-06-09 | $4.44 | $5.24 | 13,669 | — | — |
| 1993-06-08 | $4.47 | $5.27 | 11,138 | — | — |
| 1993-06-07 | $4.44 | $5.24 | 27,338 | — | — |
| 1993-06-04 | $4.47 | $5.27 | 17,213 | — | — |
| 1993-06-03 | $4.52 | $5.32 | 16,706 | — | — |
| 1993-06-02 | $4.57 | $5.38 | 10,631 | — | — |
| 1993-06-01 | $4.49 | $5.29 | 6,075 | — | — |
| 1993-05-28 | $4.47 | $5.27 | 40,500 | — | — |
| 1993-05-27 | $4.47 | $5.27 | 12,656 | — | — |
| 1993-05-26 | $4.59 | $5.41 | 11,138 | — | — |
| 1993-05-25 | $4.59 | $5.41 | 27,844 | — | — |
| 1993-05-24 | $4.69 | $5.53 | 1,013 | — | — |
| 1993-05-21 | $4.67 | $5.50 | 15,188 | — | — |
| 1993-05-20 | $4.67 | $5.50 | 14,175 | — | — |
| 1993-05-19 | $4.67 | $5.50 | 40,500 | — | — |
| 1993-05-18 | $4.72 | $5.56 | 44,044 | — | — |
| 1993-05-17 | $4.74 | $5.59 | 13,669 | — | — |
| 1993-05-14 | $4.72 | $5.56 | 119,981 | — | — |
| 1993-05-13 | $4.72 | $5.56 | 7,088 | — | — |
| 1993-05-12 | $4.74 | $5.59 | 2,025 | — | — |
| 1993-05-11 | $4.74 | $5.59 | 15,694 | — | — |
| 1993-05-10 | $4.72 | $5.56 | 44,044 | — | — |
| 1993-05-07 | $4.74 | $5.55 | 188,325 | — | — |
| 1993-05-06 | $4.72 | $5.52 | 5,063 | — | — |
| 1993-05-05 | $4.72 | $5.52 | 4,556 | — | — |
| 1993-05-04 | $4.74 | $5.55 | 5,063 | — | — |
| 1993-05-03 | $4.74 | $5.55 | 187,819 | — | — |
| 1993-04-30 | $4.72 | $5.52 | 83,531 | — | — |
| 1993-04-29 | $4.77 | $5.58 | 16,200 | — | — |
| 1993-04-28 | $4.77 | $5.58 | 5,063 | — | — |
| 1993-04-27 | $4.72 | $5.52 | 37,969 | — | — |
| 1993-04-26 | $4.72 | $5.52 | 28,350 | — | — |
| 1993-04-23 | $4.77 | $5.58 | 11,138 | — | — |
| 1993-04-22 | $4.79 | $5.61 | 130,613 | — | — |
| 1993-04-21 | $4.79 | $5.61 | 7,088 | — | — |
| 1993-04-20 | $4.84 | $5.66 | 1,013 | — | — |
| 1993-04-19 | $4.84 | $5.66 | 14,681 | — | — |
| 1993-04-16 | $4.81 | $5.63 | 22,275 | — | — |
| 1993-04-15 | $4.81 | $5.63 | 10,125 | — | — |
| 1993-04-14 | $4.84 | $5.66 | 7,088 | — | — |
| 1993-04-13 | $4.89 | $5.72 | 5,063 | — | — |
| 1993-04-12 | $4.86 | $5.69 | 35,438 | — | — |
| 1993-04-08 | $4.77 | $5.58 | 32,400 | — | — |
| 1993-04-07 | $4.69 | $5.49 | 6,075 | — | — |
| 1993-04-06 | $4.69 | $5.49 | 19,238 | — | — |
| 1993-04-05 | $4.59 | $5.37 | 18,731 | — | — |
| 1993-04-02 | $4.57 | $5.35 | 36,450 | — | — |
| 1993-04-01 | $4.54 | $5.32 | 17,719 | — | — |
| 1993-03-31 | $4.59 | $5.37 | 74,925 | — | — |
| 1993-03-30 | $4.49 | $5.26 | 16,706 | — | — |
| 1993-03-29 | $4.40 | $5.14 | 19,238 | — | — |
| 1993-03-26 | $4.27 | $5.00 | 18,225 | — | — |
| 1993-03-25 | $4.27 | $5.00 | 0 | — | — |
| 1993-03-24 | $4.27 | $5.00 | 2,025 | — | — |
| 1993-03-23 | $4.25 | $4.97 | 94,163 | — | — |
| 1993-03-22 | $4.17 | $4.88 | 6,075 | — | — |
| 1993-03-19 | $4.20 | $4.91 | 3,544 | — | — |
| 1993-03-18 | $4.20 | $4.91 | 26,325 | — | — |
| 1993-03-17 | $4.17 | $4.88 | 278,438 | — | — |
| 1993-03-16 | $4.22 | $4.94 | 1,013 | — | — |
| 1993-03-15 | $4.17 | $4.88 | 22,275 | — | — |
| 1993-03-12 | $4.12 | $4.83 | 10,125 | — | — |
| 1993-03-11 | $4.15 | $4.85 | 4,050 | — | — |
| 1993-03-10 | $4.12 | $4.83 | 127,069 | — | — |
| 1993-03-09 | $4.07 | $4.77 | 26,831 | — | — |
| 1993-03-08 | $4.05 | $4.74 | 261,225 | — | — |
| 1993-03-05 | $4.12 | $4.83 | 3,038 | — | — |
| 1993-03-04 | $4.10 | $4.80 | 12,150 | — | — |
| 1993-03-03 | $4.10 | $4.80 | 122,006 | — | — |
| 1993-03-02 | $4.07 | $4.77 | 2,025 | — | — |
| 1993-03-01 | $4.10 | $4.80 | 24,300 | — | — |
| 1993-02-26 | $4.10 | $4.80 | 33,413 | — | — |
| 1993-02-25 | $4.12 | $4.83 | 2,531 | — | — |
| 1993-02-24 | $4.15 | $4.85 | 8,606 | — | — |
| 1993-02-23 | $4.12 | $4.83 | 12,150 | — | — |
| 1993-02-22 | $4.12 | $4.83 | 16,706 | — | — |
| 1993-02-19 | $4.22 | $4.94 | 33,413 | — | — |
| 1993-02-18 | $4.15 | $4.85 | 39,994 | — | — |
| 1993-02-17 | $4.20 | $4.91 | 37,463 | — | — |
| 1993-02-16 | $4.20 | $4.91 | 21,769 | — | — |
| 1993-02-12 | $4.32 | $5.06 | 62,269 | — | — |
| 1993-02-11 | $4.37 | $5.11 | 18,731 | — | — |
| 1993-02-10 | $4.35 | $5.09 | 172,125 | — | — |
| 1993-02-09 | $4.35 | $5.09 | 71,381 | — | — |
| 1993-02-08 | $4.27 | $5.00 | 16,706 | — | — |
| 1993-02-05 | $4.22 | $4.90 | 34,931 | — | — |
| 1993-02-04 | $4.20 | $4.88 | 50,625 | — | — |
| 1993-02-03 | $4.17 | $4.85 | 72,394 | — | — |
| 1993-02-02 | $4.22 | $4.90 | 14,175 | — | — |
| 1993-02-01 | $4.22 | $4.90 | 9,619 | — | — |
| 1993-01-29 | $4.25 | $4.93 | 2,531 | — | — |
| 1993-01-28 | $4.27 | $4.96 | 13,163 | — | — |
| 1993-01-27 | $4.30 | $4.99 | 9,619 | — | — |
| 1993-01-26 | $4.32 | $5.02 | 14,681 | — | — |
| 1993-01-25 | $4.32 | $5.02 | 30,881 | — | — |
| 1993-01-22 | $4.35 | $5.05 | 29,363 | — | — |
| 1993-01-21 | $4.37 | $5.08 | 32,400 | — | — |
| 1993-01-20 | $4.35 | $5.05 | 69,863 | — | — |
| 1993-01-19 | $4.40 | $5.11 | 18,731 | — | — |
| 1993-01-18 | $4.44 | $5.16 | 6,581 | — | — |
| 1993-01-15 | $4.42 | $5.13 | 10,631 | — | — |
| 1993-01-14 | $4.37 | $5.08 | 2,531 | — | — |
| 1993-01-13 | $4.35 | $5.05 | 22,275 | — | — |
| 1993-01-12 | $4.35 | $5.05 | 9,113 | — | — |
| 1993-01-11 | $4.40 | $5.11 | 3,544 | — | — |
| 1993-01-08 | $4.44 | $5.16 | 19,744 | — | — |
| 1993-01-07 | $4.47 | $5.19 | 7,594 | — | — |
| 1993-01-06 | $4.44 | $5.16 | 1,519 | — | — |
| 1993-01-05 | $4.49 | $5.22 | 4,050 | — | — |
| 1993-01-04 | $4.47 | $5.19 | 11,138 | — | — |