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
- 1991-07-16 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 | $3.50 | $3.50 | 52,200 | — | — |
| 1993-12-30 | $3.63 | $3.63 | 140,400 | — | — |
| 1993-12-29 | $3.75 | $3.75 | 27,000 | — | — |
| 1993-12-28 | $3.50 | $3.50 | 251,800 | — | — |
| 1993-12-27 | $3.50 | $3.50 | 213,800 | — | — |
| 1993-12-23 | $3.50 | $3.50 | 99,800 | — | — |
| 1993-12-22 | $3.50 | $3.50 | 139,400 | — | — |
| 1993-12-21 | $3.56 | $3.56 | 62,400 | — | — |
| 1993-12-20 | $3.88 | $3.88 | 44,000 | — | — |
| 1993-12-17 | $3.88 | $3.88 | 33,800 | — | — |
| 1993-12-16 | $3.94 | $3.94 | 195,600 | — | — |
| 1993-12-15 | $3.75 | $3.75 | 339,200 | — | — |
| 1993-12-14 | $3.63 | $3.63 | 622,800 | — | — |
| 1993-12-13 | $3.81 | $3.81 | 267,800 | — | — |
| 1993-12-10 | $4.25 | $4.25 | 53,000 | — | — |
| 1993-12-09 | $4.25 | $4.25 | 368,600 | — | — |
| 1993-12-08 | $4.31 | $4.31 | 47,600 | — | — |
| 1993-12-07 | $4.38 | $4.38 | 19,000 | — | — |
| 1993-12-06 | $4.50 | $4.50 | 26,800 | — | — |
| 1993-12-03 | $4.38 | $4.38 | 10,000 | — | — |
| 1993-12-02 | $4.38 | $4.38 | 15,400 | — | — |
| 1993-12-01 | $4.50 | $4.50 | 42,600 | — | — |
| 1993-11-30 | $4.56 | $4.56 | 10,800 | — | — |
| 1993-11-29 | $4.63 | $4.63 | 32,000 | — | — |
| 1993-11-26 | $4.63 | $4.63 | 800 | — | — |
| 1993-11-24 | $4.63 | $4.63 | 14,800 | — | — |
| 1993-11-23 | $4.69 | $4.69 | 43,800 | — | — |
| 1993-11-22 | $4.63 | $4.63 | 19,600 | — | — |
| 1993-11-19 | $4.88 | $4.88 | 38,400 | — | — |
| 1993-11-18 | $4.88 | $4.88 | 29,600 | — | — |
| 1993-11-17 | $4.94 | $4.94 | 24,000 | — | — |
| 1993-11-16 | $4.88 | $4.88 | 44,200 | — | — |
| 1993-11-15 | $4.94 | $4.94 | 110,000 | — | — |
| 1993-11-12 | $4.88 | $4.88 | 13,600 | — | — |
| 1993-11-11 | $4.88 | $4.88 | 29,800 | — | — |
| 1993-11-10 | $4.63 | $4.63 | 32,600 | — | — |
| 1993-11-09 | $4.75 | $4.75 | 32,800 | — | — |
| 1993-11-08 | $4.56 | $4.56 | 88,800 | — | — |
| 1993-11-05 | $4.50 | $4.50 | 71,800 | — | — |
| 1993-11-04 | $4.38 | $4.38 | 152,000 | — | — |
| 1993-11-03 | $4.50 | $4.50 | 37,000 | — | — |
| 1993-11-02 | $4.50 | $4.50 | 20,600 | — | — |
| 1993-11-01 | $4.69 | $4.69 | 118,000 | — | — |
| 1993-10-29 | $4.63 | $4.63 | 82,800 | — | — |
| 1993-10-28 | $4.88 | $4.88 | 67,200 | — | — |
| 1993-10-27 | $4.88 | $4.88 | 111,600 | — | — |
| 1993-10-26 | $4.88 | $4.88 | 45,200 | — | — |
| 1993-10-25 | $5.00 | $5.00 | 63,000 | — | — |
| 1993-10-22 | $4.88 | $4.88 | 22,600 | — | — |
| 1993-10-21 | $4.75 | $4.75 | 46,200 | — | — |
| 1993-10-20 | $5.00 | $5.00 | 78,000 | — | — |
| 1993-10-19 | $4.63 | $4.63 | 150,400 | — | — |
| 1993-10-18 | $5.25 | $5.25 | 205,600 | — | — |
| 1993-10-15 | $5.13 | $5.13 | 117,000 | — | — |
| 1993-10-14 | $4.88 | $4.88 | 245,600 | — | — |
| 1993-10-13 | $5.50 | $5.50 | 621,600 | — | — |
| 1993-10-12 | $4.38 | $4.38 | 82,400 | — | — |
| 1993-10-11 | $4.25 | $4.25 | 46,200 | — | — |
| 1993-10-08 | $4.00 | $4.00 | 100,200 | — | — |
| 1993-10-07 | $4.00 | $4.00 | 38,400 | — | — |
| 1993-10-06 | $4.06 | $4.06 | 34,800 | — | — |
| 1993-10-05 | $4.06 | $4.06 | 107,600 | — | — |
| 1993-10-04 | $4.06 | $4.06 | 180,800 | — | — |
| 1993-10-01 | $4.00 | $4.00 | 37,400 | — | — |
| 1993-09-30 | $3.88 | $3.88 | 212,200 | — | — |
| 1993-09-29 | $3.81 | $3.81 | 137,400 | — | — |
| 1993-09-28 | $3.88 | $3.88 | 117,200 | — | — |
| 1993-09-27 | $3.88 | $3.88 | 11,000 | — | — |
| 1993-09-24 | $3.88 | $3.88 | 79,000 | — | — |
| 1993-09-23 | $3.94 | $3.94 | 44,200 | — | — |
| 1993-09-22 | $4.00 | $4.00 | 22,600 | — | — |
| 1993-09-21 | $3.88 | $3.88 | 23,800 | — | — |
| 1993-09-20 | $4.00 | $4.00 | 108,400 | — | — |
| 1993-09-17 | $4.13 | $4.13 | 9,200 | — | — |
| 1993-09-16 | $4.00 | $4.00 | 5,200 | — | — |
| 1993-09-15 | $4.06 | $4.06 | 22,800 | — | — |
| 1993-09-14 | $4.00 | $4.00 | 116,400 | — | — |
| 1993-09-13 | $3.88 | $3.88 | 83,600 | — | — |
| 1993-09-10 | $3.88 | $3.88 | 8,400 | — | — |
| 1993-09-09 | $3.88 | $3.88 | 5,600 | — | — |
| 1993-09-08 | $3.88 | $3.88 | 118,600 | — | — |
| 1993-09-07 | $3.88 | $3.88 | 17,800 | — | — |
| 1993-09-03 | $4.00 | $4.00 | 416,600 | — | — |
| 1993-09-02 | $3.75 | $3.75 | 12,000 | — | — |
| 1993-09-01 | $3.88 | $3.88 | 15,200 | — | — |
| 1993-08-31 | $3.88 | $3.88 | 6,400 | — | — |
| 1993-08-30 | $3.75 | $3.75 | 9,000 | — | — |
| 1993-08-27 | $3.94 | $3.94 | 17,200 | — | — |
| 1993-08-26 | $3.75 | $3.75 | 51,600 | — | — |
| 1993-08-25 | $3.88 | $3.88 | 11,000 | — | — |
| 1993-08-24 | $3.94 | $3.94 | 652,600 | — | — |
| 1993-08-23 | $3.75 | $3.75 | 20,800 | — | — |
| 1993-08-20 | $3.69 | $3.69 | 361,400 | — | — |
| 1993-08-19 | $3.56 | $3.56 | 341,400 | — | — |
| 1993-08-18 | $3.63 | $3.63 | 121,400 | — | — |
| 1993-08-17 | $3.56 | $3.56 | 186,400 | — | — |
| 1993-08-16 | $3.88 | $3.88 | 6,400 | — | — |
| 1993-08-13 | $3.75 | $3.75 | 12,200 | — | — |
| 1993-08-12 | $3.88 | $3.88 | 21,800 | — | — |
| 1993-08-11 | $3.88 | $3.88 | 92,800 | — | — |
| 1993-08-10 | $3.88 | $3.88 | 59,000 | — | — |
| 1993-08-09 | $4.13 | $4.13 | 8,800 | — | — |
| 1993-08-06 | $4.25 | $4.25 | 16,600 | — | — |
| 1993-08-05 | $4.13 | $4.13 | 7,800 | — | — |
| 1993-08-04 | $4.00 | $4.00 | 8,000 | — | — |
| 1993-08-03 | $4.00 | $4.00 | 102,000 | — | — |
| 1993-08-02 | $3.63 | $3.63 | 2,600 | — | — |
| 1993-07-30 | $3.63 | $3.63 | 21,600 | — | — |
| 1993-07-29 | $3.63 | $3.63 | 17,600 | — | — |
| 1993-07-28 | $3.44 | $3.44 | 65,600 | — | — |
| 1993-07-27 | $3.50 | $3.50 | 12,600 | — | — |
| 1993-07-26 | $3.50 | $3.50 | 2,800 | — | — |
| 1993-07-23 | $3.75 | $3.75 | 1,800 | — | — |
| 1993-07-22 | $3.63 | $3.63 | 12,800 | — | — |
| 1993-07-21 | $3.38 | $3.38 | 2,200 | — | — |
| 1993-07-20 | $3.56 | $3.56 | 23,200 | — | — |
| 1993-07-19 | $3.63 | $3.63 | 22,800 | — | — |
| 1993-07-16 | $3.88 | $3.88 | 8,600 | — | — |
| 1993-07-15 | $4.00 | $4.00 | 28,000 | — | — |
| 1993-07-14 | $4.06 | $4.06 | 11,600 | — | — |
| 1993-07-13 | $4.00 | $4.00 | 313,800 | — | — |
| 1993-07-12 | $3.88 | $3.88 | 228,400 | — | — |
| 1993-07-09 | $3.63 | $3.63 | 14,800 | — | — |
| 1993-07-08 | $3.63 | $3.63 | 17,400 | — | — |
| 1993-07-07 | $3.63 | $3.63 | 21,200 | — | — |
| 1993-07-06 | $3.63 | $3.63 | 3,800 | — | — |
| 1993-07-02 | $3.63 | $3.63 | 26,600 | — | — |
| 1993-07-01 | $3.75 | $3.75 | 12,800 | — | — |
| 1993-06-30 | $3.63 | $3.63 | 13,400 | — | — |
| 1993-06-29 | $3.69 | $3.69 | 13,200 | — | — |
| 1993-06-28 | $3.88 | $3.88 | 26,400 | — | — |
| 1993-06-25 | $3.75 | $3.75 | 51,200 | — | — |
| 1993-06-24 | $3.81 | $3.81 | 39,600 | — | — |
| 1993-06-23 | $3.69 | $3.69 | 95,800 | — | — |
| 1993-06-22 | $3.75 | $3.75 | 5,200 | — | — |
| 1993-06-21 | $3.75 | $3.75 | 59,000 | — | — |
| 1993-06-18 | $3.88 | $3.88 | 12,800 | — | — |
| 1993-06-17 | $4.00 | $4.00 | 44,800 | — | — |
| 1993-06-16 | $4.06 | $4.06 | 151,600 | — | — |
| 1993-06-15 | $4.38 | $4.38 | 6,200 | — | — |
| 1993-06-14 | $4.38 | $4.38 | 66,000 | — | — |
| 1993-06-11 | $4.25 | $4.25 | 3,600 | — | — |
| 1993-06-10 | $4.25 | $4.25 | 4,400 | — | — |
| 1993-06-09 | $4.50 | $4.50 | 3,800 | — | — |
| 1993-06-08 | $4.25 | $4.25 | 38,400 | — | — |
| 1993-06-07 | $4.06 | $4.06 | 36,200 | — | — |
| 1993-06-04 | $4.06 | $4.06 | 31,200 | — | — |
| 1993-06-03 | $3.88 | $3.88 | 32,000 | — | — |
| 1993-06-02 | $3.88 | $3.88 | 1,468,600 | — | — |
| 1993-06-01 | $4.13 | $4.13 | 50,800 | — | — |
| 1993-05-28 | $4.00 | $4.00 | 30,400 | — | — |
| 1993-05-27 | $4.13 | $4.13 | 13,400 | — | — |
| 1993-05-26 | $4.25 | $4.25 | 110,000 | — | — |
| 1993-05-25 | $4.19 | $4.19 | 36,800 | — | — |
| 1993-05-24 | $4.31 | $4.31 | 64,600 | — | — |
| 1993-05-21 | $4.50 | $4.50 | 123,800 | — | — |
| 1993-05-20 | $4.75 | $4.75 | 88,600 | — | — |
| 1993-05-19 | $4.63 | $4.63 | 164,200 | — | — |
| 1993-05-18 | $4.25 | $4.25 | 27,600 | — | — |
| 1993-05-17 | $4.38 | $4.38 | 10,800 | — | — |
| 1993-05-14 | $4.38 | $4.38 | 363,800 | — | — |
| 1993-05-13 | $4.25 | $4.25 | 130,800 | — | — |
| 1993-05-12 | $3.75 | $3.75 | 5,200 | — | — |
| 1993-05-11 | $3.88 | $3.88 | 21,200 | — | — |
| 1993-05-10 | $3.88 | $3.88 | 58,400 | — | — |
| 1993-05-07 | $3.88 | $3.88 | 9,600 | — | — |
| 1993-05-06 | $4.00 | $4.00 | 3,800 | — | — |
| 1993-05-05 | $4.00 | $4.00 | 6,600 | — | — |
| 1993-05-04 | $3.75 | $3.75 | 129,800 | — | — |
| 1993-05-03 | $3.25 | $3.25 | 74,200 | — | — |
| 1993-04-30 | $3.13 | $3.13 | 47,000 | — | — |
| 1993-04-29 | $3.25 | $3.25 | 16,400 | — | — |
| 1993-04-28 | $3.25 | $3.25 | 43,800 | — | — |
| 1993-04-27 | $3.19 | $3.19 | 26,600 | — | — |
| 1993-04-26 | $3.25 | $3.25 | 19,200 | — | — |
| 1993-04-23 | $3.50 | $3.50 | 48,000 | — | — |
| 1993-04-22 | $3.25 | $3.25 | 64,600 | — | — |
| 1993-04-21 | $3.38 | $3.38 | 16,600 | — | — |
| 1993-04-20 | $3.38 | $3.38 | 99,800 | — | — |
| 1993-04-19 | $3.50 | $3.50 | 85,200 | — | — |
| 1993-04-16 | $3.88 | $3.88 | 6,800 | — | — |
| 1993-04-15 | $3.88 | $3.88 | 18,600 | — | — |
| 1993-04-14 | $3.75 | $3.75 | 37,200 | — | — |
| 1993-04-13 | $3.75 | $3.75 | 16,200 | — | — |
| 1993-04-12 | $3.88 | $3.88 | 19,200 | — | — |
| 1993-04-08 | $4.13 | $4.13 | 66,800 | — | — |
| 1993-04-07 | $3.88 | $3.88 | 8,800 | — | — |
| 1993-04-06 | $3.88 | $3.88 | 100,200 | — | — |
| 1993-04-05 | $4.00 | $4.00 | 0 | — | — |
| 1993-04-02 | $4.00 | $4.00 | 10,800 | — | — |
| 1993-04-01 | $4.13 | $4.13 | 28,600 | — | — |
| 1993-03-31 | $4.00 | $4.00 | 10,400 | — | — |
| 1993-03-30 | $4.00 | $4.00 | 1,400 | — | — |
| 1993-03-29 | $3.75 | $3.75 | 21,200 | — | — |
| 1993-03-26 | $3.88 | $3.88 | 23,000 | — | — |
| 1993-03-25 | $3.88 | $3.88 | 4,400 | — | — |
| 1993-03-24 | $3.88 | $3.88 | 26,000 | — | — |
| 1993-03-23 | $4.25 | $4.25 | 30,000 | — | — |
| 1993-03-22 | $4.19 | $4.19 | 23,000 | — | — |
| 1993-03-19 | $4.31 | $4.31 | 13,600 | — | — |
| 1993-03-18 | $4.38 | $4.38 | 97,800 | — | — |
| 1993-03-17 | $4.63 | $4.63 | 20,000 | — | — |
| 1993-03-16 | $4.63 | $4.63 | 18,600 | — | — |
| 1993-03-15 | $4.38 | $4.38 | 18,400 | — | — |
| 1993-03-12 | $4.56 | $4.56 | 24,600 | — | — |
| 1993-03-11 | $4.50 | $4.50 | 13,400 | — | — |
| 1993-03-10 | $4.50 | $4.50 | 69,200 | — | — |
| 1993-03-09 | $4.63 | $4.63 | 31,000 | — | — |
| 1993-03-08 | $4.38 | $4.38 | 27,200 | — | — |
| 1993-03-05 | $4.38 | $4.38 | 68,200 | — | — |
| 1993-03-04 | $4.63 | $4.63 | 50,200 | — | — |
| 1993-03-03 | $4.38 | $4.38 | 157,800 | — | — |
| 1993-03-02 | $4.19 | $4.19 | 50,000 | — | — |
| 1993-03-01 | $4.13 | $4.13 | 46,600 | — | — |
| 1993-02-26 | $4.13 | $4.13 | 4,600 | — | — |
| 1993-02-25 | $4.25 | $4.25 | 261,000 | — | — |
| 1993-02-24 | $4.13 | $4.13 | 152,400 | — | — |
| 1993-02-23 | $3.63 | $3.63 | 60,000 | — | — |
| 1993-02-22 | $3.50 | $3.50 | 97,000 | — | — |
| 1993-02-19 | $3.75 | $3.75 | 33,200 | — | — |
| 1993-02-18 | $4.00 | $4.00 | 112,600 | — | — |
| 1993-02-17 | $4.44 | $4.44 | 66,800 | — | — |
| 1993-02-16 | $4.44 | $4.44 | 102,000 | — | — |
| 1993-02-12 | $4.75 | $4.75 | 30,800 | — | — |
| 1993-02-11 | $5.00 | $5.00 | 40,200 | — | — |
| 1993-02-10 | $5.00 | $5.00 | 22,600 | — | — |
| 1993-02-09 | $4.75 | $4.75 | 194,000 | — | — |
| 1993-02-08 | $5.00 | $5.00 | 286,000 | — | — |
| 1993-02-05 | $4.00 | $4.00 | 605,600 | — | — |
| 1993-02-04 | $4.00 | $4.00 | 62,400 | — | — |
| 1993-02-03 | $4.38 | $4.38 | 97,200 | — | — |
| 1993-02-02 | $4.25 | $4.25 | 39,400 | — | — |
| 1993-02-01 | $4.38 | $4.38 | 2,000 | — | — |
| 1993-01-29 | $4.50 | $4.50 | 73,400 | — | — |
| 1993-01-28 | $4.38 | $4.38 | 40,000 | — | — |
| 1993-01-27 | $4.63 | $4.63 | 89,600 | — | — |
| 1993-01-26 | $4.88 | $4.88 | 17,800 | — | — |
| 1993-01-25 | $4.63 | $4.63 | 21,200 | — | — |
| 1993-01-22 | $4.88 | $4.88 | 31,600 | — | — |
| 1993-01-21 | $5.00 | $5.00 | 17,400 | — | — |
| 1993-01-20 | $5.06 | $5.06 | 29,200 | — | — |
| 1993-01-19 | $5.00 | $5.00 | 63,200 | — | — |
| 1993-01-18 | $5.13 | $5.13 | 215,200 | — | — |
| 1993-01-15 | $5.13 | $5.13 | 421,400 | — | — |
| 1993-01-14 | $4.44 | $4.44 | 84,800 | — | — |
| 1993-01-13 | $4.63 | $4.63 | 57,400 | — | — |
| 1993-01-12 | $4.63 | $4.63 | 6,400 | — | — |
| 1993-01-11 | $4.63 | $4.63 | 41,000 | — | — |
| 1993-01-08 | $4.63 | $4.63 | 20,800 | — | — |
| 1993-01-07 | $4.75 | $4.75 | 133,600 | — | — |
| 1993-01-06 | $4.75 | $4.75 | 9,800 | — | — |
| 1993-01-05 | $4.63 | $4.63 | 74,200 | — | — |
| 1993-01-04 | $4.50 | $4.50 | 4,400 | — | — |