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
- 1980-09-18 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 | $3.89 | $4.83 | 8,526 | — | — |
| 1993-12-30 | $3.85 | $4.78 | 28,202 | — | — |
| 1993-12-29 | $3.89 | $4.83 | 7,870 | — | — |
| 1993-12-28 | $3.81 | $4.73 | 656 | — | — |
| 1993-12-27 | $3.93 | $4.87 | 0 | — | — |
| 1993-12-23 | $3.93 | $4.87 | 8,198 | — | — |
| 1993-12-22 | $3.81 | $4.73 | 6,559 | — | — |
| 1993-12-21 | $3.81 | $4.73 | 3,607 | — | — |
| 1993-12-20 | $3.81 | $4.73 | 6,559 | — | — |
| 1993-12-17 | $3.89 | $4.83 | 0 | — | — |
| 1993-12-16 | $3.89 | $4.83 | 16,725 | — | — |
| 1993-12-15 | $3.96 | $4.92 | 6,231 | — | — |
| 1993-12-14 | $3.89 | $4.83 | 4,919 | — | — |
| 1993-12-13 | $3.96 | $4.92 | 10,822 | — | — |
| 1993-12-10 | $3.96 | $4.92 | 7,870 | — | — |
| 1993-12-09 | $3.81 | $4.73 | 984 | — | — |
| 1993-12-08 | $3.81 | $4.73 | 42,631 | — | — |
| 1993-12-07 | $3.81 | $4.73 | 3,607 | — | — |
| 1993-12-06 | $3.81 | $4.73 | 10,494 | — | — |
| 1993-12-03 | $3.81 | $4.73 | 29,842 | — | — |
| 1993-12-02 | $3.89 | $4.83 | 0 | — | — |
| 1993-12-01 | $3.89 | $4.83 | 9,182 | — | — |
| 1993-11-30 | $3.89 | $4.83 | 11,478 | — | — |
| 1993-11-29 | $3.89 | $4.83 | 28,858 | — | — |
| 1993-11-26 | $3.89 | $4.83 | 0 | — | — |
| 1993-11-24 | $3.89 | $4.83 | 10,166 | — | — |
| 1993-11-23 | $3.96 | $4.90 | 41,319 | — | — |
| 1993-11-22 | $3.89 | $4.80 | 7,870 | — | — |
| 1993-11-19 | $3.96 | $4.90 | 7,214 | — | — |
| 1993-11-18 | $4.04 | $4.99 | 8,198 | — | — |
| 1993-11-17 | $4.04 | $4.99 | 11,806 | — | — |
| 1993-11-16 | $4.04 | $4.99 | 7,542 | — | — |
| 1993-11-15 | $4.04 | $4.99 | 9,838 | — | — |
| 1993-11-12 | $3.96 | $4.90 | 3,279 | — | — |
| 1993-11-11 | $4.04 | $4.99 | 16,725 | — | — |
| 1993-11-10 | $3.96 | $4.90 | 328 | — | — |
| 1993-11-09 | $3.96 | $4.90 | 16,725 | — | — |
| 1993-11-08 | $4.00 | $4.95 | 14,757 | — | — |
| 1993-11-05 | $3.96 | $4.90 | 22,955 | — | — |
| 1993-11-04 | $4.04 | $4.99 | 22,955 | — | — |
| 1993-11-03 | $4.04 | $4.99 | 10,166 | — | — |
| 1993-11-02 | $4.19 | $5.18 | 14,101 | — | — |
| 1993-11-01 | $4.19 | $5.18 | 14,757 | — | — |
| 1993-10-29 | $4.12 | $5.09 | 32,137 | — | — |
| 1993-10-28 | $4.12 | $5.09 | 8,854 | — | — |
| 1993-10-27 | $4.19 | $5.18 | 656 | — | — |
| 1993-10-26 | $4.19 | $5.18 | 8,526 | — | — |
| 1993-10-25 | $4.12 | $5.09 | 13,773 | — | — |
| 1993-10-22 | $4.04 | $4.99 | 0 | — | — |
| 1993-10-21 | $4.04 | $4.99 | 3,935 | — | — |
| 1993-10-20 | $4.04 | $4.99 | 8,526 | — | — |
| 1993-10-19 | $4.19 | $5.18 | 19,348 | — | — |
| 1993-10-18 | $4.12 | $5.09 | 47,550 | — | — |
| 1993-10-15 | $4.15 | $5.13 | 52,469 | — | — |
| 1993-10-14 | $4.27 | $5.28 | 15,741 | — | — |
| 1993-10-13 | $4.19 | $5.18 | 100,347 | — | — |
| 1993-10-12 | $4.19 | $5.18 | 72,801 | — | — |
| 1993-10-11 | $4.27 | $5.28 | 28,530 | — | — |
| 1993-10-08 | $4.19 | $5.18 | 4,263 | — | — |
| 1993-10-07 | $4.19 | $5.18 | 12,133 | — | — |
| 1993-10-06 | $4.12 | $5.09 | 28,530 | — | — |
| 1993-10-05 | $3.81 | $4.71 | 5,247 | — | — |
| 1993-10-04 | $4.00 | $4.95 | 3,935 | — | — |
| 1993-10-01 | $4.12 | $5.09 | 34,433 | — | — |
| 1993-09-30 | $4.12 | $5.09 | 48,534 | — | — |
| 1993-09-29 | $4.12 | $5.09 | 3,935 | — | — |
| 1993-09-28 | $4.12 | $5.09 | 11,806 | — | — |
| 1993-09-27 | $4.12 | $5.09 | 25,251 | — | — |
| 1993-09-24 | $3.93 | $4.85 | 38,696 | — | — |
| 1993-09-23 | $3.74 | $4.62 | 88,542 | — | — |
| 1993-09-22 | $3.77 | $4.66 | 18,692 | — | — |
| 1993-09-21 | $3.74 | $4.62 | 63,291 | — | — |
| 1993-09-20 | $3.89 | $4.80 | 33,449 | — | — |
| 1993-09-17 | $3.89 | $4.80 | 175,116 | — | — |
| 1993-09-16 | $3.74 | $4.62 | 107,890 | — | — |
| 1993-09-15 | $3.81 | $4.71 | 6,559 | — | — |
| 1993-09-14 | $3.70 | $4.57 | 0 | — | — |
| 1993-09-13 | $3.70 | $4.57 | 13,773 | — | — |
| 1993-09-10 | $3.58 | $4.43 | 4,263 | — | — |
| 1993-09-09 | $3.58 | $4.43 | 1,312 | — | — |
| 1993-09-08 | $3.66 | $4.52 | 8,854 | — | — |
| 1993-09-07 | $3.58 | $4.43 | 656 | — | — |
| 1993-09-03 | $3.62 | $4.46 | 376,138 | — | — |
| 1993-09-02 | $3.58 | $4.41 | 6,887 | — | — |
| 1993-09-01 | $3.81 | $4.69 | 2,623 | — | — |
| 1993-08-31 | $3.74 | $4.60 | 73,129 | — | — |
| 1993-08-30 | $3.66 | $4.50 | 984 | — | — |
| 1993-08-27 | $3.66 | $4.50 | 13,773 | — | — |
| 1993-08-26 | $3.81 | $4.69 | 16,397 | — | — |
| 1993-08-25 | $3.81 | $4.69 | 19,020 | — | — |
| 1993-08-24 | $3.58 | $4.41 | 33,777 | — | — |
| 1993-08-23 | $3.58 | $4.41 | 3,607 | — | — |
| 1993-08-20 | $3.81 | $4.69 | 9,838 | — | — |
| 1993-08-19 | $3.70 | $4.55 | 27,546 | — | — |
| 1993-08-18 | $3.81 | $4.69 | 21,643 | — | — |
| 1993-08-17 | $3.81 | $4.69 | 3,935 | — | — |
| 1993-08-16 | $3.58 | $4.41 | 328 | — | — |
| 1993-08-13 | $3.62 | $4.46 | 0 | — | — |
| 1993-08-12 | $3.62 | $4.46 | 6,559 | — | — |
| 1993-08-11 | $3.81 | $4.69 | 2,623 | — | — |
| 1993-08-10 | $3.66 | $4.50 | 8,854 | — | — |
| 1993-08-09 | $3.74 | $4.60 | 10,166 | — | — |
| 1993-08-06 | $3.51 | $4.32 | 14,101 | — | — |
| 1993-08-05 | $3.66 | $4.50 | 13,117 | — | — |
| 1993-08-04 | $3.66 | $4.50 | 3,935 | — | — |
| 1993-08-03 | $3.81 | $4.69 | 984 | — | — |
| 1993-08-02 | $3.77 | $4.64 | 2,951 | — | — |
| 1993-07-30 | $3.74 | $4.60 | 14,757 | — | — |
| 1993-07-29 | $3.66 | $4.50 | 9,510 | — | — |
| 1993-07-28 | $3.58 | $4.41 | 23,939 | — | — |
| 1993-07-27 | $3.58 | $4.41 | 15,741 | — | — |
| 1993-07-26 | $3.70 | $4.55 | 3,279 | — | — |
| 1993-07-23 | $3.81 | $4.69 | 53,125 | — | — |
| 1993-07-22 | $3.66 | $4.50 | 3,279 | — | — |
| 1993-07-21 | $3.74 | $4.60 | 16,069 | — | — |
| 1993-07-20 | $3.74 | $4.60 | 25,579 | — | — |
| 1993-07-19 | $3.66 | $4.50 | 10,494 | — | — |
| 1993-07-16 | $3.66 | $4.50 | 6,559 | — | — |
| 1993-07-15 | $3.66 | $4.50 | 86,902 | — | — |
| 1993-07-14 | $3.51 | $4.32 | 29,514 | — | — |
| 1993-07-13 | $3.51 | $4.32 | 6,559 | — | — |
| 1993-07-12 | $3.43 | $4.22 | 2,296 | — | — |
| 1993-07-09 | $3.51 | $4.32 | 14,429 | — | — |
| 1993-07-08 | $3.51 | $4.32 | 12,133 | — | — |
| 1993-07-07 | $3.51 | $4.32 | 1,968 | — | — |
| 1993-07-06 | $3.43 | $4.22 | 21,971 | — | — |
| 1993-07-02 | $3.43 | $4.22 | 3,607 | — | — |
| 1993-07-01 | $3.51 | $4.32 | 10,166 | — | — |
| 1993-06-30 | $3.51 | $4.32 | 4,919 | — | — |
| 1993-06-29 | $3.43 | $4.22 | 3,279 | — | — |
| 1993-06-28 | $3.43 | $4.22 | 5,903 | — | — |
| 1993-06-25 | $3.43 | $4.22 | 8,526 | — | — |
| 1993-06-24 | $3.43 | $4.22 | 32,793 | — | — |
| 1993-06-23 | $3.39 | $4.17 | 3,935 | — | — |
| 1993-06-22 | $3.35 | $4.13 | 30,170 | — | — |
| 1993-06-21 | $3.35 | $4.13 | 38,368 | — | — |
| 1993-06-18 | $3.35 | $4.13 | 32,137 | — | — |
| 1993-06-17 | $3.28 | $4.03 | 0 | — | — |
| 1993-06-16 | $3.28 | $4.03 | 1,640 | — | — |
| 1993-06-15 | $3.43 | $4.22 | 93,461 | — | — |
| 1993-06-14 | $3.20 | $3.94 | 31,481 | — | — |
| 1993-06-11 | $3.43 | $4.22 | 33,121 | — | — |
| 1993-06-10 | $3.51 | $4.32 | 6,231 | — | — |
| 1993-06-09 | $3.43 | $4.22 | 24,595 | — | — |
| 1993-06-08 | $3.43 | $4.22 | 21,971 | — | — |
| 1993-06-07 | $3.58 | $4.41 | 77,720 | — | — |
| 1993-06-04 | $3.58 | $4.41 | 46,238 | — | — |
| 1993-06-03 | $3.81 | $4.69 | 3,935 | — | — |
| 1993-06-02 | $3.81 | $4.69 | 20,332 | — | — |
| 1993-06-01 | $3.77 | $4.64 | 14,757 | — | — |
| 1993-05-28 | $3.70 | $4.55 | 10,822 | — | — |
| 1993-05-27 | $3.81 | $4.69 | 24,923 | — | — |
| 1993-05-26 | $3.66 | $4.50 | 0 | — | — |
| 1993-05-25 | $3.66 | $4.50 | 4,263 | — | — |
| 1993-05-24 | $3.89 | $4.78 | 328 | — | — |
| 1993-05-21 | $3.89 | $4.78 | 0 | — | — |
| 1993-05-20 | $3.89 | $4.78 | 54,765 | — | — |
| 1993-05-19 | $3.89 | $4.78 | 77,392 | — | — |
| 1993-05-18 | $3.74 | $4.60 | 38,368 | — | — |
| 1993-05-17 | $3.81 | $4.69 | 1,640 | — | — |
| 1993-05-14 | $3.77 | $4.64 | 65,914 | — | — |
| 1993-05-13 | $3.81 | $4.69 | 79,687 | — | — |
| 1993-05-12 | $3.77 | $4.64 | 78,704 | — | — |
| 1993-05-11 | $3.74 | $4.60 | 147,897 | — | — |
| 1993-05-10 | $3.51 | $4.32 | 17,708 | — | — |
| 1993-05-07 | $3.66 | $4.50 | 7,542 | — | — |
| 1993-05-06 | $3.35 | $4.13 | 0 | — | — |
| 1993-05-05 | $3.35 | $4.13 | 2,951 | — | — |
| 1993-05-04 | $3.51 | $4.32 | 2,623 | — | — |
| 1993-05-03 | $3.35 | $4.13 | 36,728 | — | — |
| 1993-04-30 | $3.43 | $4.22 | 8,198 | — | — |
| 1993-04-29 | $3.35 | $4.13 | 61,651 | — | — |
| 1993-04-28 | $3.51 | $4.32 | 22,299 | — | — |
| 1993-04-27 | $3.51 | $4.32 | 10,822 | — | — |
| 1993-04-26 | $3.28 | $4.03 | 32,465 | — | — |
| 1993-04-23 | $3.51 | $4.32 | 81,983 | — | — |
| 1993-04-22 | $3.51 | $4.32 | 43,287 | — | — |
| 1993-04-21 | $3.51 | $4.32 | 11,150 | — | — |
| 1993-04-20 | $3.35 | $4.13 | 82,967 | — | — |
| 1993-04-19 | $3.43 | $4.22 | 21,643 | — | — |
| 1993-04-16 | $3.43 | $4.22 | 5,903 | — | — |
| 1993-04-15 | $3.58 | $4.41 | 51,813 | — | — |
| 1993-04-14 | $3.66 | $4.50 | 103,626 | — | — |
| 1993-04-13 | $3.51 | $4.32 | 66,898 | — | — |
| 1993-04-12 | $3.35 | $4.13 | 1,312 | — | — |
| 1993-04-08 | $3.47 | $4.27 | 15,413 | — | — |
| 1993-04-07 | $3.35 | $4.13 | 2,296 | — | — |
| 1993-04-06 | $3.58 | $4.41 | 4,919 | — | — |
| 1993-04-05 | $3.43 | $4.22 | 4,263 | — | — |
| 1993-04-02 | $3.47 | $4.27 | 10,494 | — | — |
| 1993-04-01 | $3.43 | $4.22 | 7,542 | — | — |
| 1993-03-31 | $3.51 | $4.32 | 68,210 | — | — |
| 1993-03-30 | $3.51 | $4.32 | 5,247 | — | — |
| 1993-03-29 | $3.43 | $4.22 | 8,526 | — | — |
| 1993-03-26 | $3.51 | $4.32 | 6,231 | — | — |
| 1993-03-25 | $3.43 | $4.22 | 22,627 | — | — |
| 1993-03-24 | $3.43 | $4.22 | 2,951 | — | — |
| 1993-03-23 | $3.51 | $4.32 | 41,319 | — | — |
| 1993-03-22 | $3.43 | $4.22 | 7,214 | — | — |
| 1993-03-19 | $3.51 | $4.32 | 7,214 | — | — |
| 1993-03-18 | $3.35 | $4.13 | 328 | — | — |
| 1993-03-17 | $3.35 | $4.13 | 5,247 | — | — |
| 1993-03-16 | $3.43 | $4.22 | 2,296 | — | — |
| 1993-03-15 | $3.51 | $4.32 | 10,494 | — | — |
| 1993-03-12 | $3.43 | $4.22 | 5,903 | — | — |
| 1993-03-11 | $3.51 | $4.32 | 26,890 | — | — |
| 1993-03-10 | $3.51 | $4.32 | 3,607 | — | — |
| 1993-03-09 | $3.51 | $4.32 | 7,542 | — | — |
| 1993-03-08 | $3.51 | $4.32 | 984 | — | — |
| 1993-03-05 | $3.35 | $4.13 | 22,299 | — | — |
| 1993-03-04 | $3.51 | $4.32 | 23,283 | — | — |
| 1993-03-03 | $3.43 | $4.22 | 34,433 | — | — |
| 1993-03-02 | $3.28 | $4.03 | 3,607 | — | — |
| 1993-03-01 | $3.43 | $4.22 | 7,542 | — | — |
| 1993-02-26 | $3.35 | $4.13 | 23,939 | — | — |
| 1993-02-25 | $3.28 | $4.03 | 4,591 | — | — |
| 1993-02-24 | $3.51 | $4.32 | 11,478 | — | — |
| 1993-02-23 | $3.39 | $4.17 | 984 | — | — |
| 1993-02-22 | $3.35 | $4.13 | 28,858 | — | — |
| 1993-02-19 | $3.43 | $4.22 | 10,494 | — | — |
| 1993-02-18 | $3.43 | $4.22 | 5,575 | — | — |
| 1993-02-17 | $3.35 | $4.13 | 36,072 | — | — |
| 1993-02-16 | $3.35 | $4.13 | 11,150 | — | — |
| 1993-02-12 | $3.32 | $4.08 | 18,036 | — | — |
| 1993-02-11 | $3.51 | $4.32 | 37,056 | — | — |
| 1993-02-10 | $3.43 | $4.22 | 3,607 | — | — |
| 1993-02-09 | $3.28 | $4.03 | 10,822 | — | — |
| 1993-02-08 | $3.20 | $3.94 | 1,968 | — | — |
| 1993-02-05 | $3.32 | $4.08 | 38,696 | — | — |
| 1993-02-04 | $3.20 | $3.94 | 57,388 | — | — |
| 1993-02-03 | $3.35 | $4.13 | 8,198 | — | — |
| 1993-02-02 | $3.43 | $4.22 | 2,623 | — | — |
| 1993-02-01 | $3.32 | $4.08 | 11,806 | — | — |
| 1993-01-29 | $3.20 | $3.94 | 129,205 | — | — |
| 1993-01-28 | $3.35 | $4.13 | 32,465 | — | — |
| 1993-01-27 | $3.43 | $4.22 | 4,919 | — | — |
| 1993-01-26 | $3.43 | $4.22 | 168,557 | — | — |
| 1993-01-25 | $3.51 | $4.32 | 84,606 | — | — |
| 1993-01-22 | $2.90 | $3.56 | 68,866 | — | — |
| 1993-01-21 | $2.97 | $3.66 | 81,327 | — | — |
| 1993-01-20 | $2.82 | $3.47 | 16,397 | — | — |
| 1993-01-19 | $2.52 | $3.10 | 12,133 | — | — |
| 1993-01-18 | $2.52 | $3.10 | 6,887 | — | — |
| 1993-01-15 | $2.67 | $3.28 | 22,299 | — | — |
| 1993-01-14 | $2.67 | $3.28 | 10,494 | — | — |
| 1993-01-13 | $2.52 | $3.10 | 9,182 | — | — |
| 1993-01-12 | $2.67 | $3.28 | 42,631 | — | — |
| 1993-01-11 | $2.67 | $3.28 | 4,263 | — | — |
| 1993-01-08 | $2.67 | $3.28 | 3,607 | — | — |
| 1993-01-07 | $2.55 | $3.14 | 0 | — | — |
| 1993-01-06 | $2.55 | $3.14 | 0 | — | — |
| 1993-01-05 | $2.55 | $3.14 | 41,975 | — | — |
| 1993-01-04 | $2.63 | $3.24 | 7,214 | — | — |