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
- 1983-09-30 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 | $3.97 | $5.55 | 297,000 | — | — |
| 1993-12-30 | $3.85 | $5.37 | 189,900 | — | — |
| 1993-12-29 | $3.81 | $5.31 | 66,600 | — | — |
| 1993-12-28 | $3.76 | $5.25 | 84,600 | — | — |
| 1993-12-27 | $3.67 | $5.12 | 31,500 | — | — |
| 1993-12-23 | $3.68 | $5.14 | 40,500 | — | — |
| 1993-12-22 | $3.67 | $5.12 | 226,800 | — | — |
| 1993-12-21 | $3.56 | $4.96 | 91,800 | — | — |
| 1993-12-20 | $3.57 | $4.98 | 203,400 | — | — |
| 1993-12-17 | $3.47 | $4.85 | 289,800 | — | — |
| 1993-12-16 | $3.43 | $4.79 | 299,700 | — | — |
| 1993-12-15 | $3.39 | $4.73 | 342,000 | — | — |
| 1993-12-14 | $3.33 | $4.65 | 242,100 | — | — |
| 1993-12-13 | $3.36 | $4.69 | 511,200 | — | — |
| 1993-12-10 | $3.38 | $4.71 | 399,600 | — | — |
| 1993-12-09 | $3.53 | $4.93 | 264,600 | — | — |
| 1993-12-08 | $3.53 | $4.93 | 198,900 | — | — |
| 1993-12-07 | $3.67 | $5.12 | 35,100 | — | — |
| 1993-12-06 | $3.67 | $5.12 | 297,000 | — | — |
| 1993-12-03 | $3.65 | $5.10 | 26,100 | — | — |
| 1993-12-02 | $3.57 | $4.98 | 118,800 | — | — |
| 1993-12-01 | $3.60 | $5.02 | 405,000 | — | — |
| 1993-11-30 | $3.49 | $4.87 | 323,100 | — | — |
| 1993-11-29 | $3.49 | $4.87 | 65,700 | — | — |
| 1993-11-26 | $3.44 | $4.81 | 95,400 | — | — |
| 1993-11-24 | $3.42 | $4.77 | 165,600 | — | — |
| 1993-11-23 | $3.42 | $4.77 | 1,355,400 | — | — |
| 1993-11-22 | $3.46 | $4.83 | 312,300 | — | — |
| 1993-11-19 | $3.50 | $4.89 | 216,900 | — | — |
| 1993-11-18 | $3.35 | $4.67 | 882,900 | — | — |
| 1993-11-17 | $3.28 | $4.58 | 529,200 | — | — |
| 1993-11-16 | $3.24 | $4.52 | 502,200 | — | — |
| 1993-11-15 | $3.22 | $4.50 | 45,000 | — | — |
| 1993-11-12 | $3.21 | $4.48 | 117,000 | — | — |
| 1993-11-11 | $3.19 | $4.46 | 54,900 | — | — |
| 1993-11-10 | $3.18 | $4.44 | 155,700 | — | — |
| 1993-11-09 | $3.14 | $4.38 | 246,600 | — | — |
| 1993-11-08 | $3.03 | $4.23 | 36,000 | — | — |
| 1993-11-05 | $3.04 | $4.25 | 442,800 | — | — |
| 1993-11-04 | $2.94 | $4.11 | 513,000 | — | — |
| 1993-11-03 | $3.10 | $4.32 | 115,200 | — | — |
| 1993-11-02 | $3.11 | $4.34 | 373,500 | — | — |
| 1993-11-01 | $3.06 | $4.27 | 53,100 | — | — |
| 1993-10-29 | $3.11 | $4.34 | 68,400 | — | — |
| 1993-10-28 | $3.07 | $4.29 | 55,800 | — | — |
| 1993-10-27 | $3.11 | $4.34 | 135,900 | — | — |
| 1993-10-26 | $3.08 | $4.30 | 265,500 | — | — |
| 1993-10-25 | $3.08 | $4.30 | 244,800 | — | — |
| 1993-10-22 | $3.11 | $4.33 | 147,600 | — | — |
| 1993-10-21 | $3.15 | $4.38 | 110,700 | — | — |
| 1993-10-20 | $3.21 | $4.46 | 130,500 | — | — |
| 1993-10-19 | $3.13 | $4.35 | 141,300 | — | — |
| 1993-10-18 | $3.11 | $4.33 | 117,900 | — | — |
| 1993-10-15 | $3.22 | $4.48 | 219,600 | — | — |
| 1993-10-14 | $3.29 | $4.58 | 180,000 | — | — |
| 1993-10-13 | $3.17 | $4.40 | 91,800 | — | — |
| 1993-10-12 | $3.06 | $4.25 | 174,600 | — | — |
| 1993-10-11 | $3.10 | $4.31 | 126,000 | — | — |
| 1993-10-08 | $3.14 | $4.37 | 212,400 | — | — |
| 1993-10-07 | $3.19 | $4.44 | 60,300 | — | — |
| 1993-10-06 | $3.21 | $4.46 | 36,900 | — | — |
| 1993-10-05 | $3.24 | $4.50 | 20,700 | — | — |
| 1993-10-04 | $3.26 | $4.54 | 88,200 | — | — |
| 1993-10-01 | $3.29 | $4.58 | 125,100 | — | — |
| 1993-09-30 | $3.33 | $4.64 | 150,300 | — | — |
| 1993-09-29 | $3.25 | $4.52 | 326,700 | — | — |
| 1993-09-28 | $3.26 | $4.54 | 196,200 | — | — |
| 1993-09-27 | $3.25 | $4.52 | 86,400 | — | — |
| 1993-09-24 | $3.31 | $4.60 | 322,200 | — | — |
| 1993-09-23 | $3.22 | $4.48 | 283,500 | — | — |
| 1993-09-22 | $3.22 | $4.48 | 258,300 | — | — |
| 1993-09-21 | $3.18 | $4.42 | 72,000 | — | — |
| 1993-09-20 | $3.08 | $4.29 | 243,000 | — | — |
| 1993-09-17 | $3.07 | $4.27 | 244,800 | — | — |
| 1993-09-16 | $3.01 | $4.19 | 339,300 | — | — |
| 1993-09-15 | $3.03 | $4.21 | 657,900 | — | — |
| 1993-09-14 | $3.18 | $4.42 | 69,300 | — | — |
| 1993-09-13 | $3.14 | $4.37 | 180,000 | — | — |
| 1993-09-10 | $3.13 | $4.35 | 126,900 | — | — |
| 1993-09-09 | $3.03 | $4.21 | 167,400 | — | — |
| 1993-09-08 | $3.03 | $4.21 | 430,200 | — | — |
| 1993-09-07 | $2.96 | $4.11 | 109,800 | — | — |
| 1993-09-03 | $3.00 | $4.17 | 62,100 | — | — |
| 1993-09-02 | $2.99 | $4.15 | 102,600 | — | — |
| 1993-09-01 | $2.92 | $4.06 | 86,400 | — | — |
| 1993-08-31 | $2.92 | $4.06 | 77,400 | — | — |
| 1993-08-30 | $2.89 | $4.02 | 230,400 | — | — |
| 1993-08-27 | $2.86 | $3.98 | 208,800 | — | — |
| 1993-08-26 | $3.00 | $4.17 | 215,100 | — | — |
| 1993-08-25 | $2.94 | $4.09 | 1,043,100 | — | — |
| 1993-08-24 | $2.93 | $4.08 | 162,900 | — | — |
| 1993-08-23 | $3.00 | $4.17 | 1,023,300 | — | — |
| 1993-08-20 | $2.97 | $4.13 | 376,200 | — | — |
| 1993-08-19 | $2.96 | $4.11 | 598,500 | — | — |
| 1993-08-18 | $2.99 | $4.15 | 433,800 | — | — |
| 1993-08-17 | $3.01 | $4.19 | 54,900 | — | — |
| 1993-08-16 | $3.03 | $4.21 | 169,200 | — | — |
| 1993-08-13 | $3.01 | $4.19 | 554,400 | — | — |
| 1993-08-12 | $3.01 | $4.18 | 324,000 | — | — |
| 1993-08-11 | $3.01 | $4.19 | 248,400 | — | — |
| 1993-08-10 | $3.00 | $4.17 | 86,400 | — | — |
| 1993-08-09 | $2.99 | $4.16 | 248,400 | — | — |
| 1993-08-06 | $2.99 | $4.15 | 561,600 | — | — |
| 1993-08-05 | $2.99 | $4.15 | 147,600 | — | — |
| 1993-08-04 | $2.97 | $4.13 | 792,000 | — | — |
| 1993-08-03 | $2.94 | $4.08 | 304,200 | — | — |
| 1993-08-02 | $2.98 | $4.14 | 127,800 | — | — |
| 1993-07-30 | $3.01 | $4.19 | 790,200 | — | — |
| 1993-07-29 | $3.02 | $4.20 | 1,247,400 | — | — |
| 1993-07-28 | $2.96 | $4.11 | 910,800 | — | — |
| 1993-07-27 | $2.92 | $4.06 | 3,214,800 | — | — |
| 1993-07-26 | $2.83 | $3.94 | 237,600 | — | — |
| 1993-07-23 | $2.83 | $3.92 | 203,400 | — | — |
| 1993-07-22 | $2.82 | $3.90 | 162,000 | — | — |
| 1993-07-21 | $2.79 | $3.87 | 210,600 | — | — |
| 1993-07-20 | $2.80 | $3.88 | 316,800 | — | — |
| 1993-07-19 | $2.80 | $3.88 | 277,200 | — | — |
| 1993-07-16 | $2.80 | $3.88 | 185,400 | — | — |
| 1993-07-15 | $2.78 | $3.86 | 322,200 | — | — |
| 1993-07-14 | $2.75 | $3.81 | 1,594,800 | — | — |
| 1993-07-13 | $2.76 | $3.82 | 1,299,600 | — | — |
| 1993-07-12 | $2.75 | $3.81 | 720,000 | — | — |
| 1993-07-09 | $2.67 | $3.69 | 554,400 | — | — |
| 1993-07-08 | $2.64 | $3.65 | 664,200 | — | — |
| 1993-07-07 | $2.60 | $3.61 | 459,000 | — | — |
| 1993-07-06 | $2.63 | $3.63 | 491,400 | — | — |
| 1993-07-02 | $2.57 | $3.56 | 316,800 | — | — |
| 1993-07-01 | $2.63 | $3.63 | 210,600 | — | — |
| 1993-06-30 | $2.67 | $3.69 | 117,000 | — | — |
| 1993-06-29 | $2.65 | $3.67 | 244,800 | — | — |
| 1993-06-28 | $2.69 | $3.73 | 82,800 | — | — |
| 1993-06-25 | $2.73 | $3.78 | 75,600 | — | — |
| 1993-06-24 | $2.74 | $3.79 | 316,800 | — | — |
| 1993-06-23 | $2.74 | $3.79 | 189,000 | — | — |
| 1993-06-22 | $2.72 | $3.76 | 387,000 | — | — |
| 1993-06-21 | $2.69 | $3.72 | 115,200 | — | — |
| 1993-06-18 | $2.74 | $3.80 | 109,800 | — | — |
| 1993-06-17 | $2.79 | $3.87 | 369,000 | — | — |
| 1993-06-16 | $2.76 | $3.83 | 1,175,400 | — | — |
| 1993-06-15 | $2.83 | $3.92 | 808,200 | — | — |
| 1993-06-14 | $2.83 | $3.92 | 723,600 | — | — |
| 1993-06-11 | $2.83 | $3.92 | 196,200 | — | — |
| 1993-06-10 | $2.83 | $3.91 | 552,600 | — | — |
| 1993-06-09 | $2.87 | $3.97 | 777,600 | — | — |
| 1993-06-08 | $2.97 | $4.12 | 448,200 | — | — |
| 1993-06-07 | $2.82 | $3.90 | 316,800 | — | — |
| 1993-06-04 | $2.82 | $3.90 | 747,000 | — | — |
| 1993-06-03 | $2.72 | $3.77 | 982,800 | — | — |
| 1993-06-02 | $2.72 | $3.76 | 651,600 | — | — |
| 1993-06-01 | $2.69 | $3.73 | 781,200 | — | — |
| 1993-05-28 | $2.65 | $3.66 | 167,400 | — | — |
| 1993-05-27 | $2.63 | $3.64 | 358,200 | — | — |
| 1993-05-26 | $2.63 | $3.64 | 185,400 | — | — |
| 1993-05-25 | $2.60 | $3.61 | 293,400 | — | — |
| 1993-05-24 | $2.53 | $3.51 | 219,600 | — | — |
| 1993-05-21 | $2.51 | $3.48 | 412,200 | — | — |
| 1993-05-20 | $2.39 | $3.31 | 189,000 | — | — |
| 1993-05-19 | $2.37 | $3.28 | 201,600 | — | — |
| 1993-05-18 | $2.35 | $3.26 | 412,200 | — | — |
| 1993-05-17 | $2.36 | $3.27 | 685,800 | — | — |
| 1993-05-14 | $2.33 | $3.23 | 270,000 | — | — |
| 1993-05-13 | $2.34 | $3.24 | 84,600 | — | — |
| 1993-05-12 | $2.35 | $3.26 | 63,000 | — | — |
| 1993-05-11 | $2.36 | $3.27 | 387,000 | — | — |
| 1993-05-10 | $2.31 | $3.19 | 52,200 | — | — |
| 1993-05-07 | $2.28 | $3.16 | 257,400 | — | — |
| 1993-05-06 | $2.31 | $3.19 | 165,600 | — | — |
| 1993-05-05 | $2.28 | $3.15 | 138,600 | — | — |
| 1993-05-04 | $2.22 | $3.08 | 230,400 | — | — |
| 1993-05-03 | $2.23 | $3.09 | 568,800 | — | — |
| 1993-04-30 | $2.21 | $3.06 | 1,128,600 | — | — |
| 1993-04-29 | $2.16 | $2.99 | 84,600 | — | — |
| 1993-04-28 | $2.15 | $2.97 | 244,800 | — | — |
| 1993-04-27 | $2.19 | $3.03 | 57,600 | — | — |
| 1993-04-26 | $2.16 | $2.99 | 977,400 | — | — |
| 1993-04-23 | $2.20 | $3.03 | 221,400 | — | — |
| 1993-04-22 | $2.28 | $3.14 | 111,600 | — | — |
| 1993-04-21 | $2.30 | $3.17 | 228,600 | — | — |
| 1993-04-20 | $2.38 | $3.28 | 410,400 | — | — |
| 1993-04-19 | $2.38 | $3.28 | 106,200 | — | — |
| 1993-04-16 | $2.40 | $3.31 | 81,000 | — | — |
| 1993-04-15 | $2.39 | $3.29 | 262,800 | — | — |
| 1993-04-14 | $2.37 | $3.26 | 133,200 | — | — |
| 1993-04-13 | $2.37 | $3.26 | 435,600 | — | — |
| 1993-04-12 | $2.31 | $3.18 | 50,400 | — | — |
| 1993-04-08 | $2.33 | $3.21 | 41,400 | — | — |
| 1993-04-07 | $2.35 | $3.24 | 140,400 | — | — |
| 1993-04-06 | $2.35 | $3.23 | 316,800 | — | — |
| 1993-04-05 | $2.31 | $3.18 | 37,800 | — | — |
| 1993-04-02 | $2.35 | $3.23 | 298,800 | — | — |
| 1993-04-01 | $2.40 | $3.31 | 342,000 | — | — |
| 1993-03-31 | $2.44 | $3.36 | 327,600 | — | — |
| 1993-03-30 | $2.44 | $3.37 | 50,400 | — | — |
| 1993-03-29 | $2.45 | $3.38 | 196,200 | — | — |
| 1993-03-26 | $2.49 | $3.42 | 430,200 | — | — |
| 1993-03-25 | $2.46 | $3.39 | 109,800 | — | — |
| 1993-03-24 | $2.47 | $3.41 | 142,200 | — | — |
| 1993-03-23 | $2.46 | $3.39 | 190,800 | — | — |
| 1993-03-22 | $2.44 | $3.37 | 603,000 | — | — |
| 1993-03-19 | $2.40 | $3.31 | 86,400 | — | — |
| 1993-03-18 | $2.36 | $3.25 | 113,400 | — | — |
| 1993-03-17 | $2.39 | $3.29 | 208,800 | — | — |
| 1993-03-16 | $2.40 | $3.31 | 464,400 | — | — |
| 1993-03-15 | $2.41 | $3.32 | 70,200 | — | — |
| 1993-03-12 | $2.39 | $3.29 | 343,800 | — | — |
| 1993-03-11 | $2.46 | $3.39 | 599,400 | — | — |
| 1993-03-10 | $2.33 | $3.21 | 1,035,000 | — | — |
| 1993-03-09 | $2.22 | $3.06 | 205,200 | — | — |
| 1993-03-08 | $2.22 | $3.06 | 108,000 | — | — |
| 1993-03-05 | $2.22 | $3.06 | 856,800 | — | — |
| 1993-03-04 | $2.19 | $3.01 | 2,422,800 | — | — |
| 1993-03-03 | $2.11 | $2.91 | 538,200 | — | — |
| 1993-03-02 | $2.11 | $2.91 | 169,200 | — | — |
| 1993-03-01 | $2.17 | $2.95 | 93,600 | — | — |
| 1993-02-26 | $2.21 | $3.00 | 165,600 | — | — |
| 1993-02-25 | $2.22 | $3.02 | 520,200 | — | — |
| 1993-02-24 | $2.28 | $3.10 | 189,000 | — | — |
| 1993-02-23 | $2.22 | $3.02 | 136,800 | — | — |
| 1993-02-22 | $2.20 | $2.99 | 19,800 | — | — |
| 1993-02-19 | $2.21 | $3.00 | 27,000 | — | — |
| 1993-02-18 | $2.22 | $3.02 | 122,400 | — | — |
| 1993-02-17 | $2.21 | $3.00 | 322,200 | — | — |
| 1993-02-16 | $2.22 | $3.01 | 291,600 | — | — |
| 1993-02-12 | $2.28 | $3.11 | 392,400 | — | — |
| 1993-02-11 | $2.30 | $3.13 | 540,000 | — | — |
| 1993-02-10 | $2.25 | $3.06 | 405,000 | — | — |
| 1993-02-09 | $2.18 | $2.97 | 151,200 | — | — |
| 1993-02-08 | $2.20 | $2.99 | 126,000 | — | — |
| 1993-02-05 | $2.27 | $3.09 | 75,600 | — | — |
| 1993-02-04 | $2.26 | $3.08 | 633,600 | — | — |
| 1993-02-03 | $2.18 | $2.97 | 145,800 | — | — |
| 1993-02-02 | $2.11 | $2.87 | 174,600 | — | — |
| 1993-02-01 | $2.11 | $2.87 | 190,800 | — | — |
| 1993-01-29 | $2.09 | $2.84 | 311,400 | — | — |
| 1993-01-28 | $2.09 | $2.84 | 248,400 | — | — |
| 1993-01-27 | $2.01 | $2.73 | 109,800 | — | — |
| 1993-01-26 | $2.01 | $2.73 | 559,800 | — | — |
| 1993-01-25 | $1.98 | $2.69 | 208,800 | — | — |
| 1993-01-22 | $2.02 | $2.73 | 662,400 | — | — |
| 1993-01-21 | $1.99 | $2.70 | 574,200 | — | — |
| 1993-01-20 | $2.01 | $2.71 | 68,400 | — | — |
| 1993-01-19 | $2.01 | $2.71 | 194,400 | — | — |
| 1993-01-18 | $2.07 | $2.80 | 77,400 | — | — |
| 1993-01-15 | $2.07 | $2.80 | 144,000 | — | — |
| 1993-01-14 | $2.08 | $2.82 | 82,800 | — | — |
| 1993-01-13 | $2.01 | $2.71 | 201,600 | — | — |
| 1993-01-12 | $1.97 | $2.67 | 23,400 | — | — |
| 1993-01-11 | $1.96 | $2.65 | 165,600 | — | — |
| 1993-01-08 | $1.94 | $2.62 | 140,400 | — | — |
| 1993-01-07 | $1.98 | $2.68 | 131,400 | — | — |
| 1993-01-06 | $2.08 | $2.81 | 550,800 | — | — |
| 1993-01-05 | $2.08 | $2.81 | 149,400 | — | — |
| 1993-01-04 | $2.08 | $2.82 | 370,800 | — | — |