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 | $3.53 | $3.85 | 263,200 | — | — |
| 1993-12-30 | $3.56 | $3.88 | 283,200 | — | — |
| 1993-12-29 | $3.53 | $3.85 | 183,200 | — | — |
| 1993-12-28 | $3.47 | $3.78 | 166,400 | — | — |
| 1993-12-27 | $3.50 | $3.82 | 180,000 | — | — |
| 1993-12-23 | $3.53 | $3.85 | 86,000 | — | — |
| 1993-12-22 | $3.56 | $3.88 | 583,200 | — | — |
| 1993-12-21 | $3.59 | $3.92 | 817,200 | — | — |
| 1993-12-20 | $3.56 | $3.88 | 269,200 | — | — |
| 1993-12-17 | $3.66 | $3.99 | 643,600 | — | — |
| 1993-12-16 | $3.59 | $3.92 | 534,400 | — | — |
| 1993-12-15 | $3.59 | $3.92 | 641,600 | — | — |
| 1993-12-14 | $3.63 | $3.95 | 610,800 | — | — |
| 1993-12-13 | $3.72 | $4.06 | 2,547,200 | — | — |
| 1993-12-10 | $4.03 | $4.40 | 162,800 | — | — |
| 1993-12-09 | $4.00 | $4.36 | 118,000 | — | — |
| 1993-12-08 | $4.09 | $4.46 | 85,200 | — | — |
| 1993-12-07 | $4.22 | $4.60 | 164,400 | — | — |
| 1993-12-06 | $4.03 | $4.40 | 114,000 | — | — |
| 1993-12-03 | $4.13 | $4.50 | 77,200 | — | — |
| 1993-12-02 | $4.09 | $4.46 | 111,600 | — | — |
| 1993-12-01 | $4.09 | $4.46 | 36,400 | — | — |
| 1993-11-30 | $4.06 | $4.43 | 77,200 | — | — |
| 1993-11-29 | $4.09 | $4.46 | 168,800 | — | — |
| 1993-11-26 | $4.03 | $4.40 | 29,200 | — | — |
| 1993-11-24 | $4.00 | $4.36 | 148,400 | — | — |
| 1993-11-23 | $3.94 | $4.29 | 123,600 | — | — |
| 1993-11-22 | $4.00 | $4.36 | 104,000 | — | — |
| 1993-11-19 | $4.03 | $4.40 | 42,000 | — | — |
| 1993-11-18 | $4.09 | $4.46 | 145,600 | — | — |
| 1993-11-17 | $4.13 | $4.50 | 44,800 | — | — |
| 1993-11-16 | $4.19 | $4.57 | 200,400 | — | — |
| 1993-11-15 | $4.19 | $4.57 | 298,800 | — | — |
| 1993-11-12 | $4.16 | $4.53 | 337,600 | — | — |
| 1993-11-11 | $4.25 | $4.63 | 851,600 | — | — |
| 1993-11-10 | $4.03 | $4.40 | 178,800 | — | — |
| 1993-11-09 | $3.94 | $4.29 | 110,800 | — | — |
| 1993-11-08 | $3.91 | $4.26 | 80,000 | — | — |
| 1993-11-05 | $3.88 | $4.23 | 93,200 | — | — |
| 1993-11-04 | $3.91 | $4.26 | 50,000 | — | — |
| 1993-11-03 | $3.97 | $4.33 | 170,400 | — | — |
| 1993-11-02 | $4.00 | $4.36 | 268,400 | — | — |
| 1993-11-01 | $3.97 | $4.33 | 537,600 | — | — |
| 1993-10-29 | $4.00 | $4.36 | 319,200 | — | — |
| 1993-10-28 | $4.00 | $4.36 | 576,000 | — | — |
| 1993-10-27 | $3.81 | $4.16 | 358,800 | — | — |
| 1993-10-26 | $3.66 | $3.99 | 206,000 | — | — |
| 1993-10-25 | $3.59 | $3.92 | 66,800 | — | — |
| 1993-10-22 | $3.59 | $3.92 | 209,600 | — | — |
| 1993-10-21 | $3.56 | $3.88 | 202,800 | — | — |
| 1993-10-20 | $3.53 | $3.85 | 160,400 | — | — |
| 1993-10-19 | $3.53 | $3.85 | 170,800 | — | — |
| 1993-10-18 | $3.53 | $3.85 | 111,200 | — | — |
| 1993-10-15 | $3.47 | $3.78 | 157,200 | — | — |
| 1993-10-14 | $3.44 | $3.75 | 149,200 | — | — |
| 1993-10-13 | $3.41 | $3.71 | 243,200 | — | — |
| 1993-10-12 | $3.31 | $3.61 | 245,600 | — | — |
| 1993-10-11 | $3.28 | $3.58 | 88,400 | — | — |
| 1993-10-08 | $3.22 | $3.51 | 108,400 | — | — |
| 1993-10-07 | $3.25 | $3.54 | 68,800 | — | — |
| 1993-10-06 | $3.22 | $3.51 | 137,600 | — | — |
| 1993-10-05 | $3.19 | $3.48 | 102,800 | — | — |
| 1993-10-04 | $3.13 | $3.41 | 162,000 | — | — |
| 1993-10-01 | $3.19 | $3.48 | 120,400 | — | — |
| 1993-09-30 | $3.19 | $3.48 | 82,000 | — | — |
| 1993-09-29 | $3.22 | $3.51 | 224,400 | — | — |
| 1993-09-28 | $3.22 | $3.51 | 44,000 | — | — |
| 1993-09-27 | $3.22 | $3.51 | 127,200 | — | — |
| 1993-09-24 | $3.19 | $3.48 | 106,800 | — | — |
| 1993-09-23 | $3.19 | $3.48 | 104,800 | — | — |
| 1993-09-22 | $3.19 | $3.48 | 90,000 | — | — |
| 1993-09-21 | $3.19 | $3.48 | 117,600 | — | — |
| 1993-09-20 | $3.22 | $3.51 | 274,000 | — | — |
| 1993-09-17 | $3.31 | $3.61 | 91,200 | — | — |
| 1993-09-16 | $3.25 | $3.54 | 43,600 | — | — |
| 1993-09-15 | $3.28 | $3.58 | 228,000 | — | — |
| 1993-09-14 | $3.34 | $3.65 | 126,400 | — | — |
| 1993-09-13 | $3.31 | $3.61 | 283,200 | — | — |
| 1993-09-10 | $3.38 | $3.68 | 694,800 | — | — |
| 1993-09-09 | $3.22 | $3.51 | 40,000 | — | — |
| 1993-09-08 | $3.25 | $3.54 | 97,600 | — | — |
| 1993-09-07 | $3.31 | $3.61 | 128,400 | — | — |
| 1993-09-03 | $3.31 | $3.61 | 180,400 | — | — |
| 1993-09-02 | $3.25 | $3.54 | 167,600 | — | — |
| 1993-09-01 | $3.28 | $3.58 | 182,400 | — | — |
| 1993-08-31 | $3.28 | $3.58 | 102,800 | — | — |
| 1993-08-30 | $3.25 | $3.54 | 310,000 | — | — |
| 1993-08-27 | $3.22 | $3.51 | 83,600 | — | — |
| 1993-08-26 | $3.22 | $3.51 | 160,000 | — | — |
| 1993-08-25 | $3.25 | $3.54 | 754,000 | — | — |
| 1993-08-24 | $3.25 | $3.54 | 147,600 | — | — |
| 1993-08-23 | $3.25 | $3.54 | 80,400 | — | — |
| 1993-08-20 | $3.25 | $3.54 | 150,800 | — | — |
| 1993-08-19 | $3.22 | $3.51 | 140,800 | — | — |
| 1993-08-18 | $3.22 | $3.51 | 167,200 | — | — |
| 1993-08-17 | $3.25 | $3.54 | 163,600 | — | — |
| 1993-08-16 | $3.13 | $3.41 | 143,600 | — | — |
| 1993-08-13 | $3.16 | $3.44 | 162,400 | — | — |
| 1993-08-12 | $3.13 | $3.41 | 132,800 | — | — |
| 1993-08-11 | $3.09 | $3.37 | 206,000 | — | — |
| 1993-08-10 | $3.13 | $3.41 | 303,200 | — | — |
| 1993-08-09 | $3.13 | $3.41 | 170,800 | — | — |
| 1993-08-06 | $3.19 | $3.48 | 151,600 | — | — |
| 1993-08-05 | $3.19 | $3.48 | 132,000 | — | — |
| 1993-08-04 | $3.19 | $3.48 | 269,200 | — | — |
| 1993-08-03 | $3.19 | $3.48 | 219,200 | — | — |
| 1993-08-02 | $3.22 | $3.51 | 150,800 | — | — |
| 1993-07-30 | $3.19 | $3.48 | 250,800 | — | — |
| 1993-07-29 | $3.19 | $3.48 | 268,800 | — | — |
| 1993-07-28 | $3.22 | $3.51 | 378,800 | — | — |
| 1993-07-27 | $3.22 | $3.51 | 587,200 | — | — |
| 1993-07-26 | $3.16 | $3.44 | 326,400 | — | — |
| 1993-07-23 | $3.25 | $3.54 | 612,000 | — | — |
| 1993-07-22 | $3.34 | $3.65 | 313,600 | — | — |
| 1993-07-21 | $3.25 | $3.54 | 872,800 | — | — |
| 1993-07-20 | $3.16 | $3.44 | 377,600 | — | — |
| 1993-07-19 | $3.25 | $3.54 | 268,800 | — | — |
| 1993-07-16 | $3.25 | $3.54 | 539,600 | — | — |
| 1993-07-15 | $3.25 | $3.54 | 610,800 | — | — |
| 1993-07-14 | $3.22 | $3.51 | 1,052,800 | — | — |
| 1993-07-13 | $3.34 | $3.65 | 1,299,200 | — | — |
| 1993-07-12 | $3.44 | $3.75 | 210,800 | — | — |
| 1993-07-09 | $3.53 | $3.85 | 598,400 | — | — |
| 1993-07-08 | $3.69 | $4.02 | 136,000 | — | — |
| 1993-07-07 | $3.72 | $4.06 | 93,600 | — | — |
| 1993-07-06 | $3.72 | $4.06 | 134,800 | — | — |
| 1993-07-02 | $3.75 | $4.09 | 175,200 | — | — |
| 1993-07-01 | $3.75 | $4.09 | 128,400 | — | — |
| 1993-06-30 | $3.75 | $4.09 | 112,800 | — | — |
| 1993-06-29 | $3.75 | $4.09 | 294,400 | — | — |
| 1993-06-28 | $3.75 | $4.09 | 448,800 | — | — |
| 1993-06-25 | $3.72 | $4.06 | 135,600 | — | — |
| 1993-06-24 | $3.75 | $4.09 | 136,800 | — | — |
| 1993-06-23 | $3.66 | $3.99 | 290,000 | — | — |
| 1993-06-22 | $3.56 | $3.88 | 303,600 | — | — |
| 1993-06-21 | $3.69 | $4.02 | 240,800 | — | — |
| 1993-06-18 | $3.72 | $4.06 | 663,600 | — | — |
| 1993-06-17 | $3.78 | $4.12 | 256,400 | — | — |
| 1993-06-16 | $3.97 | $4.33 | 136,800 | — | — |
| 1993-06-15 | $4.00 | $4.36 | 369,600 | — | — |
| 1993-06-14 | $3.94 | $4.29 | 251,600 | — | — |
| 1993-06-11 | $4.00 | $4.36 | 426,800 | — | — |
| 1993-06-10 | $4.16 | $4.53 | 284,800 | — | — |
| 1993-06-09 | $4.16 | $4.53 | 450,400 | — | — |
| 1993-06-08 | $4.19 | $4.57 | 143,600 | — | — |
| 1993-06-07 | $4.19 | $4.57 | 146,000 | — | — |
| 1993-06-04 | $4.16 | $4.53 | 521,600 | — | — |
| 1993-06-03 | $4.13 | $4.50 | 149,600 | — | — |
| 1993-06-02 | $4.06 | $4.43 | 240,400 | — | — |
| 1993-06-01 | $4.03 | $4.40 | 377,200 | — | — |
| 1993-05-28 | $4.03 | $4.40 | 152,400 | — | — |
| 1993-05-27 | $4.00 | $4.36 | 229,200 | — | — |
| 1993-05-26 | $4.06 | $4.43 | 172,800 | — | — |
| 1993-05-25 | $4.16 | $4.53 | 136,400 | — | — |
| 1993-05-24 | $4.16 | $4.53 | 89,600 | — | — |
| 1993-05-21 | $4.19 | $4.57 | 71,200 | — | — |
| 1993-05-20 | $4.22 | $4.60 | 81,600 | — | — |
| 1993-05-19 | $4.16 | $4.53 | 228,800 | — | — |
| 1993-05-18 | $4.03 | $4.40 | 103,600 | — | — |
| 1993-05-17 | $4.00 | $4.36 | 406,400 | — | — |
| 1993-05-14 | $4.06 | $4.43 | 98,000 | — | — |
| 1993-05-13 | $4.13 | $4.50 | 44,000 | — | — |
| 1993-05-12 | $4.16 | $4.53 | 174,400 | — | — |
| 1993-05-11 | $4.06 | $4.43 | 324,800 | — | — |
| 1993-05-10 | $4.13 | $4.50 | 86,000 | — | — |
| 1993-05-07 | $4.19 | $4.57 | 164,800 | — | — |
| 1993-05-06 | $4.22 | $4.60 | 101,200 | — | — |
| 1993-05-05 | $4.19 | $4.57 | 252,800 | — | — |
| 1993-05-04 | $4.19 | $4.57 | 89,600 | — | — |
| 1993-05-03 | $4.28 | $4.67 | 267,600 | — | — |
| 1993-04-30 | $4.16 | $4.53 | 136,000 | — | — |
| 1993-04-29 | $4.16 | $4.53 | 124,400 | — | — |
| 1993-04-28 | $4.16 | $4.53 | 48,800 | — | — |
| 1993-04-27 | $4.22 | $4.60 | 234,400 | — | — |
| 1993-04-26 | $4.16 | $4.53 | 254,800 | — | — |
| 1993-04-23 | $4.28 | $4.67 | 201,200 | — | — |
| 1993-04-22 | $4.25 | $4.63 | 300,800 | — | — |
| 1993-04-21 | $4.28 | $4.67 | 656,400 | — | — |
| 1993-04-20 | $4.00 | $4.36 | 1,316,000 | — | — |
| 1993-04-19 | $4.13 | $4.50 | 255,200 | — | — |
| 1993-04-16 | $4.31 | $4.70 | 107,200 | — | — |
| 1993-04-15 | $4.31 | $4.70 | 366,000 | — | — |
| 1993-04-14 | $4.41 | $4.80 | 178,400 | — | — |
| 1993-04-13 | $4.44 | $4.84 | 164,000 | — | — |
| 1993-04-12 | $4.34 | $4.74 | 128,800 | — | — |
| 1993-04-08 | $4.34 | $4.74 | 268,400 | — | — |
| 1993-04-07 | $4.41 | $4.80 | 318,000 | — | — |
| 1993-04-06 | $4.28 | $4.67 | 161,200 | — | — |
| 1993-04-05 | $4.13 | $4.50 | 146,800 | — | — |
| 1993-04-02 | $4.03 | $4.40 | 447,600 | — | — |
| 1993-04-01 | $4.22 | $4.60 | 415,600 | — | — |
| 1993-03-31 | $4.28 | $4.67 | 545,200 | — | — |
| 1993-03-30 | $4.38 | $4.77 | 283,200 | — | — |
| 1993-03-29 | $4.44 | $4.84 | 355,200 | — | — |
| 1993-03-26 | $4.34 | $4.74 | 60,800 | — | — |
| 1993-03-25 | $4.34 | $4.74 | 116,400 | — | — |
| 1993-03-24 | $4.25 | $4.63 | 66,000 | — | — |
| 1993-03-23 | $4.38 | $4.77 | 168,800 | — | — |
| 1993-03-22 | $4.19 | $4.57 | 47,200 | — | — |
| 1993-03-19 | $4.25 | $4.63 | 69,200 | — | — |
| 1993-03-18 | $4.25 | $4.63 | 84,800 | — | — |
| 1993-03-17 | $4.25 | $4.63 | 62,000 | — | — |
| 1993-03-16 | $4.25 | $4.63 | 44,000 | — | — |
| 1993-03-15 | $4.22 | $4.60 | 92,800 | — | — |
| 1993-03-12 | $4.16 | $4.53 | 141,200 | — | — |
| 1993-03-11 | $4.19 | $4.57 | 114,800 | — | — |
| 1993-03-10 | $4.22 | $4.60 | 285,600 | — | — |
| 1993-03-09 | $4.13 | $4.50 | 494,800 | — | — |
| 1993-03-08 | $4.06 | $4.43 | 58,400 | — | — |
| 1993-03-05 | $4.09 | $4.46 | 63,200 | — | — |
| 1993-03-04 | $4.16 | $4.53 | 136,400 | — | — |
| 1993-03-03 | $4.19 | $4.57 | 133,200 | — | — |
| 1993-03-02 | $4.06 | $4.43 | 86,800 | — | — |
| 1993-03-01 | $4.06 | $4.43 | 84,400 | — | — |
| 1993-02-26 | $4.13 | $4.50 | 118,000 | — | — |
| 1993-02-25 | $4.09 | $4.46 | 622,400 | — | — |
| 1993-02-24 | $4.00 | $4.36 | 73,200 | — | — |
| 1993-02-23 | $3.97 | $4.33 | 100,800 | — | — |
| 1993-02-22 | $3.94 | $4.29 | 78,400 | — | — |
| 1993-02-19 | $4.00 | $4.36 | 85,200 | — | — |
| 1993-02-18 | $4.09 | $4.46 | 48,400 | — | — |
| 1993-02-17 | $4.13 | $4.50 | 102,000 | — | — |
| 1993-02-16 | $4.16 | $4.53 | 143,200 | — | — |
| 1993-02-12 | $4.25 | $4.63 | 78,000 | — | — |
| 1993-02-11 | $4.19 | $4.57 | 71,600 | — | — |
| 1993-02-10 | $4.28 | $4.67 | 63,600 | — | — |
| 1993-02-09 | $4.34 | $4.74 | 81,600 | — | — |
| 1993-02-08 | $4.34 | $4.74 | 84,400 | — | — |
| 1993-02-05 | $4.38 | $4.77 | 136,000 | — | — |
| 1993-02-04 | $4.38 | $4.77 | 210,400 | — | — |
| 1993-02-03 | $4.22 | $4.60 | 131,600 | — | — |
| 1993-02-02 | $4.16 | $4.53 | 102,000 | — | — |
| 1993-02-01 | $4.19 | $4.57 | 204,800 | — | — |
| 1993-01-29 | $4.19 | $4.57 | 90,000 | — | — |
| 1993-01-28 | $4.16 | $4.53 | 205,600 | — | — |
| 1993-01-27 | $4.22 | $4.60 | 315,600 | — | — |
| 1993-01-26 | $4.31 | $4.70 | 129,600 | — | — |
| 1993-01-25 | $4.31 | $4.70 | 327,600 | — | — |
| 1993-01-22 | $4.28 | $4.67 | 112,400 | — | — |
| 1993-01-21 | $4.25 | $4.63 | 204,400 | — | — |
| 1993-01-20 | $4.25 | $4.63 | 252,000 | — | — |
| 1993-01-19 | $4.28 | $4.67 | 404,400 | — | — |
| 1993-01-18 | $4.28 | $4.67 | 122,000 | — | — |
| 1993-01-15 | $4.28 | $4.67 | 236,000 | — | — |
| 1993-01-14 | $4.34 | $4.74 | 175,200 | — | — |
| 1993-01-13 | $4.34 | $4.74 | 206,400 | — | — |
| 1993-01-12 | $4.50 | $4.91 | 410,000 | — | — |
| 1993-01-11 | $4.34 | $4.74 | 107,200 | — | — |
| 1993-01-08 | $4.28 | $4.67 | 739,200 | — | — |
| 1993-01-07 | $4.31 | $4.70 | 510,400 | — | — |
| 1993-01-06 | $4.28 | $4.67 | 432,000 | — | — |
| 1993-01-05 | $4.25 | $4.63 | 358,800 | — | — |
| 1993-01-04 | $4.19 | $4.57 | 378,400 | — | — |