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
- 1973-02-21 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 | $1.89 | $2.86 | 742,400 | — | — |
| 1993-12-30 | $1.93 | $2.92 | 552,000 | — | — |
| 1993-12-29 | $1.91 | $2.89 | 1,790,400 | — | — |
| 1993-12-28 | $1.94 | $2.93 | 2,408,000 | — | — |
| 1993-12-27 | $1.93 | $2.92 | 856,000 | — | — |
| 1993-12-23 | $1.88 | $2.84 | 2,161,600 | — | — |
| 1993-12-22 | $1.87 | $2.82 | 2,412,800 | — | — |
| 1993-12-21 | $1.86 | $2.81 | 1,844,800 | — | — |
| 1993-12-20 | $1.84 | $2.79 | 1,545,600 | — | — |
| 1993-12-17 | $1.84 | $2.79 | 2,220,800 | — | — |
| 1993-12-16 | $1.87 | $2.82 | 1,974,400 | — | — |
| 1993-12-15 | $1.82 | $2.75 | 963,200 | — | — |
| 1993-12-14 | $1.79 | $2.70 | 676,800 | — | — |
| 1993-12-13 | $1.77 | $2.67 | 2,774,400 | — | — |
| 1993-12-10 | $1.80 | $2.71 | 540,800 | — | — |
| 1993-12-09 | $1.80 | $2.73 | 577,600 | — | — |
| 1993-12-08 | $1.80 | $2.71 | 2,113,600 | — | — |
| 1993-12-07 | $1.82 | $2.75 | 3,209,600 | — | — |
| 1993-12-06 | $1.83 | $2.76 | 1,808,000 | — | — |
| 1993-12-03 | $1.80 | $2.71 | 833,600 | — | — |
| 1993-12-02 | $1.80 | $2.73 | 1,948,800 | — | — |
| 1993-12-01 | $1.80 | $2.71 | 2,660,800 | — | — |
| 1993-11-30 | $1.80 | $2.71 | 1,409,600 | — | — |
| 1993-11-29 | $1.78 | $2.69 | 1,475,200 | — | — |
| 1993-11-26 | $1.77 | $2.67 | 86,400 | — | — |
| 1993-11-24 | $1.75 | $2.64 | 456,000 | — | — |
| 1993-11-23 | $1.77 | $2.64 | 2,411,200 | — | — |
| 1993-11-22 | $1.71 | $2.56 | 1,972,800 | — | — |
| 1993-11-19 | $1.70 | $2.53 | 3,718,400 | — | — |
| 1993-11-18 | $1.70 | $2.53 | 2,904,000 | — | — |
| 1993-11-17 | $1.68 | $2.51 | 1,187,200 | — | — |
| 1993-11-16 | $1.69 | $2.52 | 1,900,800 | — | — |
| 1993-11-15 | $1.70 | $2.54 | 918,400 | — | — |
| 1993-11-12 | $1.71 | $2.56 | 396,800 | — | — |
| 1993-11-11 | $1.71 | $2.56 | 436,800 | — | — |
| 1993-11-10 | $1.70 | $2.54 | 852,800 | — | — |
| 1993-11-09 | $1.71 | $2.56 | 1,145,600 | — | — |
| 1993-11-08 | $1.70 | $2.54 | 1,784,000 | — | — |
| 1993-11-05 | $1.66 | $2.49 | 2,993,600 | — | — |
| 1993-11-04 | $1.64 | $2.45 | 828,800 | — | — |
| 1993-11-03 | $1.63 | $2.43 | 792,000 | — | — |
| 1993-11-02 | $1.63 | $2.43 | 2,937,600 | — | — |
| 1993-11-01 | $1.61 | $2.40 | 1,947,200 | — | — |
| 1993-10-29 | $1.62 | $2.42 | 825,600 | — | — |
| 1993-10-28 | $1.62 | $2.42 | 1,905,600 | — | — |
| 1993-10-27 | $1.62 | $2.42 | 3,030,400 | — | — |
| 1993-10-26 | $1.66 | $2.49 | 1,019,200 | — | — |
| 1993-10-25 | $1.68 | $2.51 | 1,630,400 | — | — |
| 1993-10-22 | $1.67 | $2.50 | 4,260,800 | — | — |
| 1993-10-21 | $1.69 | $2.52 | 3,824,000 | — | — |
| 1993-10-20 | $1.70 | $2.53 | 7,595,200 | — | — |
| 1993-10-19 | $1.73 | $2.58 | 883,200 | — | — |
| 1993-10-18 | $1.73 | $2.58 | 1,249,600 | — | — |
| 1993-10-15 | $1.73 | $2.59 | 814,400 | — | — |
| 1993-10-14 | $1.72 | $2.57 | 1,566,400 | — | — |
| 1993-10-13 | $1.73 | $2.59 | 1,849,600 | — | — |
| 1993-10-12 | $1.70 | $2.54 | 1,243,200 | — | — |
| 1993-10-11 | $1.84 | $2.74 | 504,000 | — | — |
| 1993-10-08 | $1.86 | $2.78 | 787,200 | — | — |
| 1993-10-07 | $1.84 | $2.75 | 950,400 | — | — |
| 1993-10-06 | $1.87 | $2.79 | 1,118,400 | — | — |
| 1993-10-05 | $1.84 | $2.75 | 1,113,600 | — | — |
| 1993-10-04 | $1.86 | $2.78 | 569,600 | — | — |
| 1993-10-01 | $1.88 | $2.80 | 1,280,000 | — | — |
| 1993-09-30 | $1.88 | $2.81 | 814,400 | — | — |
| 1993-09-29 | $1.84 | $2.75 | 860,800 | — | — |
| 1993-09-28 | $1.84 | $2.74 | 1,017,600 | — | — |
| 1993-09-27 | $1.85 | $2.77 | 1,027,200 | — | — |
| 1993-09-24 | $1.85 | $2.77 | 1,140,800 | — | — |
| 1993-09-23 | $1.91 | $2.85 | 977,600 | — | — |
| 1993-09-22 | $1.92 | $2.87 | 1,056,000 | — | — |
| 1993-09-21 | $1.95 | $2.91 | 1,000,000 | — | — |
| 1993-09-20 | $1.98 | $2.95 | 816,000 | — | — |
| 1993-09-17 | $1.98 | $2.95 | 3,628,800 | — | — |
| 1993-09-16 | $1.97 | $2.94 | 648,000 | — | — |
| 1993-09-15 | $1.97 | $2.94 | 604,800 | — | — |
| 1993-09-14 | $1.99 | $2.98 | 1,416,000 | — | — |
| 1993-09-13 | $1.99 | $2.98 | 1,032,000 | — | — |
| 1993-09-10 | $1.98 | $2.97 | 1,699,200 | — | — |
| 1993-09-09 | $1.96 | $2.93 | 2,225,600 | — | — |
| 1993-09-08 | $1.97 | $2.94 | 638,400 | — | — |
| 1993-09-07 | $1.97 | $2.94 | 379,200 | — | — |
| 1993-09-03 | $1.95 | $2.92 | 436,800 | — | — |
| 1993-09-02 | $1.95 | $2.91 | 865,600 | — | — |
| 1993-09-01 | $1.97 | $2.94 | 5,224,000 | — | — |
| 1993-08-31 | $1.96 | $2.93 | 742,400 | — | — |
| 1993-08-30 | $1.95 | $2.91 | 798,400 | — | — |
| 1993-08-27 | $1.95 | $2.92 | 2,614,400 | — | — |
| 1993-08-26 | $1.96 | $2.93 | 544,000 | — | — |
| 1993-08-25 | $2.02 | $2.98 | 752,000 | — | — |
| 1993-08-24 | $2.00 | $2.96 | 836,800 | — | — |
| 1993-08-23 | $1.95 | $2.89 | 1,028,800 | — | — |
| 1993-08-20 | $1.95 | $2.89 | 1,337,600 | — | — |
| 1993-08-19 | $1.98 | $2.93 | 780,800 | — | — |
| 1993-08-18 | $1.97 | $2.91 | 284,800 | — | — |
| 1993-08-17 | $1.95 | $2.89 | 1,142,400 | — | — |
| 1993-08-16 | $1.92 | $2.84 | 1,123,200 | — | — |
| 1993-08-13 | $1.91 | $2.83 | 635,200 | — | — |
| 1993-08-12 | $1.91 | $2.83 | 1,692,800 | — | — |
| 1993-08-11 | $1.91 | $2.82 | 1,419,200 | — | — |
| 1993-08-10 | $1.90 | $2.81 | 478,400 | — | — |
| 1993-08-09 | $1.89 | $2.80 | 1,072,000 | — | — |
| 1993-08-06 | $1.88 | $2.77 | 1,244,800 | — | — |
| 1993-08-05 | $1.87 | $2.76 | 756,800 | — | — |
| 1993-08-04 | $1.85 | $2.74 | 553,600 | — | — |
| 1993-08-03 | $1.86 | $2.75 | 500,800 | — | — |
| 1993-08-02 | $1.86 | $2.75 | 1,136,000 | — | — |
| 1993-07-30 | $1.84 | $2.73 | 804,800 | — | — |
| 1993-07-29 | $1.82 | $2.69 | 822,400 | — | — |
| 1993-07-28 | $1.81 | $2.68 | 1,484,800 | — | — |
| 1993-07-27 | $1.81 | $2.68 | 345,600 | — | — |
| 1993-07-26 | $1.82 | $2.69 | 878,400 | — | — |
| 1993-07-23 | $1.83 | $2.71 | 876,800 | — | — |
| 1993-07-22 | $1.81 | $2.68 | 5,683,200 | — | — |
| 1993-07-21 | $1.84 | $2.72 | 3,176,000 | — | — |
| 1993-07-20 | $1.84 | $2.73 | 5,140,800 | — | — |
| 1993-07-19 | $1.81 | $2.68 | 974,400 | — | — |
| 1993-07-16 | $1.81 | $2.68 | 2,169,600 | — | — |
| 1993-07-15 | $1.81 | $2.68 | 355,200 | — | — |
| 1993-07-14 | $1.81 | $2.68 | 1,729,600 | — | — |
| 1993-07-13 | $1.78 | $2.64 | 1,104,000 | — | — |
| 1993-07-12 | $1.78 | $2.64 | 881,600 | — | — |
| 1993-07-09 | $1.80 | $2.66 | 939,200 | — | — |
| 1993-07-08 | $1.77 | $2.62 | 5,371,200 | — | — |
| 1993-07-07 | $1.75 | $2.59 | 2,083,200 | — | — |
| 1993-07-06 | $1.72 | $2.54 | 1,264,000 | — | — |
| 1993-07-02 | $1.76 | $2.60 | 1,563,200 | — | — |
| 1993-07-01 | $1.77 | $2.62 | 860,800 | — | — |
| 1993-06-30 | $1.77 | $2.61 | 1,275,200 | — | — |
| 1993-06-29 | $1.77 | $2.61 | 1,286,400 | — | — |
| 1993-06-28 | $1.77 | $2.62 | 1,691,200 | — | — |
| 1993-06-25 | $1.77 | $2.61 | 1,366,400 | — | — |
| 1993-06-24 | $1.81 | $2.68 | 1,956,800 | — | — |
| 1993-06-23 | $1.84 | $2.73 | 1,486,400 | — | — |
| 1993-06-22 | $1.84 | $2.72 | 1,048,000 | — | — |
| 1993-06-21 | $1.84 | $2.73 | 1,916,800 | — | — |
| 1993-06-18 | $1.94 | $2.87 | 1,710,400 | — | — |
| 1993-06-17 | $1.95 | $2.89 | 1,780,800 | — | — |
| 1993-06-16 | $1.92 | $2.84 | 947,200 | — | — |
| 1993-06-15 | $1.91 | $2.82 | 1,900,800 | — | — |
| 1993-06-14 | $1.95 | $2.89 | 2,016,000 | — | — |
| 1993-06-11 | $2.02 | $2.99 | 1,016,000 | — | — |
| 1993-06-10 | $1.99 | $2.95 | 1,185,600 | — | — |
| 1993-06-09 | $1.98 | $2.94 | 1,848,000 | — | — |
| 1993-06-08 | $1.99 | $2.95 | 712,000 | — | — |
| 1993-06-07 | $2.02 | $2.98 | 732,800 | — | — |
| 1993-06-04 | $2.02 | $2.99 | 467,200 | — | — |
| 1993-06-03 | $2.01 | $2.97 | 524,800 | — | — |
| 1993-06-02 | $2.00 | $2.96 | 776,000 | — | — |
| 1993-06-01 | $2.02 | $2.98 | 2,299,200 | — | — |
| 1993-05-28 | $2.02 | $2.99 | 737,600 | — | — |
| 1993-05-27 | $2.03 | $3.01 | 1,260,800 | — | — |
| 1993-05-26 | $2.03 | $3.01 | 795,200 | — | — |
| 1993-05-25 | $2.02 | $2.99 | 1,547,200 | — | — |
| 1993-05-24 | $2.05 | $3.01 | 438,400 | — | — |
| 1993-05-21 | $2.08 | $3.05 | 1,163,200 | — | — |
| 1993-05-20 | $2.11 | $3.09 | 1,001,600 | — | — |
| 1993-05-19 | $2.11 | $3.09 | 742,400 | — | — |
| 1993-05-18 | $2.08 | $3.05 | 2,243,200 | — | — |
| 1993-05-17 | $2.06 | $3.02 | 1,828,800 | — | — |
| 1993-05-14 | $2.05 | $3.01 | 1,203,200 | — | — |
| 1993-05-13 | $2.05 | $3.00 | 1,700,800 | — | — |
| 1993-05-12 | $2.05 | $3.00 | 1,131,200 | — | — |
| 1993-05-11 | $2.03 | $2.98 | 5,691,200 | — | — |
| 1993-05-10 | $2.00 | $2.93 | 2,209,600 | — | — |
| 1993-05-07 | $1.97 | $2.89 | 2,022,400 | — | — |
| 1993-05-06 | $1.99 | $2.92 | 2,884,800 | — | — |
| 1993-05-05 | $2.03 | $2.98 | 2,540,800 | — | — |
| 1993-05-04 | $1.97 | $2.89 | 2,214,400 | — | — |
| 1993-05-03 | $1.93 | $2.83 | 2,051,200 | — | — |
| 1993-04-30 | $1.93 | $2.83 | 1,531,200 | — | — |
| 1993-04-29 | $1.92 | $2.82 | 1,313,600 | — | — |
| 1993-04-28 | $1.98 | $2.90 | 5,070,400 | — | — |
| 1993-04-27 | $2.00 | $2.93 | 4,803,200 | — | — |
| 1993-04-26 | $1.89 | $2.77 | 1,212,800 | — | — |
| 1993-04-23 | $1.90 | $2.78 | 1,452,800 | — | — |
| 1993-04-22 | $1.93 | $2.83 | 760,000 | — | — |
| 1993-04-21 | $1.89 | $2.77 | 552,000 | — | — |
| 1993-04-20 | $1.96 | $2.87 | 2,726,400 | — | — |
| 1993-04-19 | $1.94 | $2.84 | 1,388,800 | — | — |
| 1993-04-16 | $1.90 | $2.78 | 1,147,200 | — | — |
| 1993-04-15 | $1.88 | $2.75 | 878,400 | — | — |
| 1993-04-14 | $1.88 | $2.76 | 1,849,600 | — | — |
| 1993-04-13 | $1.88 | $2.75 | 2,072,000 | — | — |
| 1993-04-12 | $1.89 | $2.77 | 2,067,200 | — | — |
| 1993-04-08 | $1.92 | $2.82 | 1,236,800 | — | — |
| 1993-04-07 | $1.91 | $2.79 | 2,166,400 | — | — |
| 1993-04-06 | $1.91 | $2.79 | 1,334,400 | — | — |
| 1993-04-05 | $2.13 | $2.74 | 3,163,200 | — | — |
| 1993-04-02 | $2.20 | $2.83 | 707,200 | — | — |
| 1993-04-01 | $2.21 | $2.84 | 1,590,400 | — | — |
| 1993-03-31 | $2.22 | $2.85 | 1,212,800 | — | — |
| 1993-03-30 | $2.24 | $2.88 | 369,600 | — | — |
| 1993-03-29 | $2.25 | $2.89 | 1,878,400 | — | — |
| 1993-03-26 | $2.27 | $2.91 | 1,894,400 | — | — |
| 1993-03-25 | $2.31 | $2.97 | 1,486,400 | — | — |
| 1993-03-24 | $2.23 | $2.86 | 1,236,800 | — | — |
| 1993-03-23 | $2.20 | $2.83 | 1,212,800 | — | — |
| 1993-03-22 | $2.22 | $2.85 | 1,020,800 | — | — |
| 1993-03-19 | $2.20 | $2.83 | 1,446,400 | — | — |
| 1993-03-18 | $2.20 | $2.82 | 486,400 | — | — |
| 1993-03-17 | $2.19 | $2.81 | 531,200 | — | — |
| 1993-03-16 | $2.20 | $2.82 | 1,132,800 | — | — |
| 1993-03-15 | $2.18 | $2.80 | 1,392,000 | — | — |
| 1993-03-12 | $2.18 | $2.80 | 976,000 | — | — |
| 1993-03-11 | $2.19 | $2.81 | 440,000 | — | — |
| 1993-03-10 | $2.19 | $2.81 | 576,000 | — | — |
| 1993-03-09 | $2.20 | $2.83 | 1,644,800 | — | — |
| 1993-03-08 | $2.20 | $2.82 | 699,200 | — | — |
| 1993-03-05 | $2.20 | $2.82 | 1,164,800 | — | — |
| 1993-03-04 | $2.20 | $2.83 | 2,016,000 | — | — |
| 1993-03-03 | $2.20 | $2.82 | 1,612,800 | — | — |
| 1993-03-02 | $2.18 | $2.80 | 534,400 | — | — |
| 1993-03-01 | $2.19 | $2.81 | 1,345,600 | — | — |
| 1993-02-26 | $2.20 | $2.83 | 374,400 | — | — |
| 1993-02-25 | $2.23 | $2.86 | 521,600 | — | — |
| 1993-02-24 | $2.22 | $2.85 | 1,779,200 | — | — |
| 1993-02-23 | $2.23 | $2.86 | 1,360,000 | — | — |
| 1993-02-22 | $2.20 | $2.80 | 488,000 | — | — |
| 1993-02-19 | $2.20 | $2.79 | 1,985,600 | — | — |
| 1993-02-18 | $2.13 | $2.71 | 388,800 | — | — |
| 1993-02-17 | $2.16 | $2.74 | 870,400 | — | — |
| 1993-02-16 | $2.20 | $2.80 | 916,800 | — | — |
| 1993-02-12 | $2.21 | $2.81 | 779,200 | — | — |
| 1993-02-11 | $2.23 | $2.84 | 857,600 | — | — |
| 1993-02-10 | $2.29 | $2.91 | 2,276,800 | — | — |
| 1993-02-09 | $2.25 | $2.86 | 681,600 | — | — |
| 1993-02-08 | $2.26 | $2.87 | 964,800 | — | — |
| 1993-02-05 | $2.22 | $2.82 | 798,400 | — | — |
| 1993-02-04 | $2.20 | $2.80 | 726,400 | — | — |
| 1993-02-03 | $2.23 | $2.84 | 1,707,200 | — | — |
| 1993-02-02 | $2.21 | $2.81 | 584,000 | — | — |
| 1993-02-01 | $2.25 | $2.86 | 417,600 | — | — |
| 1993-01-29 | $2.27 | $2.88 | 2,203,200 | — | — |
| 1993-01-28 | $2.27 | $2.88 | 870,400 | — | — |
| 1993-01-27 | $2.25 | $2.86 | 792,000 | — | — |
| 1993-01-26 | $2.25 | $2.86 | 484,800 | — | — |
| 1993-01-25 | $2.22 | $2.82 | 444,800 | — | — |
| 1993-01-22 | $2.22 | $2.82 | 524,800 | — | — |
| 1993-01-21 | $2.22 | $2.82 | 112,000 | — | — |
| 1993-01-20 | $2.20 | $2.79 | 857,600 | — | — |
| 1993-01-19 | $2.23 | $2.83 | 532,800 | — | — |
| 1993-01-18 | $2.26 | $2.87 | 376,000 | — | — |
| 1993-01-15 | $2.24 | $2.85 | 896,000 | — | — |
| 1993-01-14 | $2.20 | $2.80 | 635,200 | — | — |
| 1993-01-13 | $2.22 | $2.82 | 252,800 | — | — |
| 1993-01-12 | $2.20 | $2.79 | 329,600 | — | — |
| 1993-01-11 | $2.20 | $2.79 | 230,400 | — | — |
| 1993-01-08 | $2.17 | $2.76 | 870,400 | — | — |
| 1993-01-07 | $2.22 | $2.82 | 600,000 | — | — |
| 1993-01-06 | $2.23 | $2.83 | 563,200 | — | — |
| 1993-01-05 | $2.18 | $2.77 | 531,200 | — | — |
| 1993-01-04 | $2.19 | $2.78 | 368,000 | — | — |