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
- 1990-06-27 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 | $5.31 | $5.31 | 55,350 | — | — |
| 1993-12-30 | $5.22 | $5.22 | 11,700 | — | — |
| 1993-12-29 | $5.31 | $5.31 | 28,350 | — | — |
| 1993-12-28 | $5.22 | $5.22 | 50,850 | — | — |
| 1993-12-27 | $5.06 | $5.06 | 5,400 | — | — |
| 1993-12-23 | $5.03 | $5.03 | 2,250 | — | — |
| 1993-12-22 | $4.94 | $4.94 | 14,400 | — | — |
| 1993-12-21 | $4.94 | $4.94 | 8,100 | — | — |
| 1993-12-20 | $4.83 | $4.83 | 371,250 | — | — |
| 1993-12-17 | $4.83 | $4.83 | 2,700 | — | — |
| 1993-12-16 | $4.75 | $4.75 | 15,750 | — | — |
| 1993-12-15 | $4.78 | $4.78 | 6,300 | — | — |
| 1993-12-14 | $4.81 | $4.81 | 450 | — | — |
| 1993-12-13 | $4.81 | $4.81 | 2,700 | — | — |
| 1993-12-10 | $4.78 | $4.78 | 0 | — | — |
| 1993-12-09 | $4.78 | $4.78 | 94,950 | — | — |
| 1993-12-08 | $4.89 | $4.89 | 119,250 | — | — |
| 1993-12-07 | $4.94 | $4.94 | 2,700 | — | — |
| 1993-12-06 | $4.92 | $4.92 | 13,500 | — | — |
| 1993-12-03 | $4.81 | $4.81 | 24,300 | — | — |
| 1993-12-02 | $4.75 | $4.75 | 14,850 | — | — |
| 1993-12-01 | $4.78 | $4.78 | 77,850 | — | — |
| 1993-11-30 | $4.81 | $4.81 | 25,200 | — | — |
| 1993-11-29 | $4.78 | $4.78 | 24,300 | — | — |
| 1993-11-26 | $4.58 | $4.58 | 450 | — | — |
| 1993-11-24 | $4.53 | $4.53 | 14,850 | — | — |
| 1993-11-23 | $4.39 | $4.39 | 46,800 | — | — |
| 1993-11-22 | $4.39 | $4.39 | 193,950 | — | — |
| 1993-11-19 | $4.67 | $4.67 | 37,350 | — | — |
| 1993-11-18 | $4.75 | $4.75 | 32,400 | — | — |
| 1993-11-17 | $5.00 | $5.00 | 27,000 | — | — |
| 1993-11-16 | $5.06 | $5.06 | 6,300 | — | — |
| 1993-11-15 | $5.11 | $5.11 | 33,300 | — | — |
| 1993-11-12 | $5.06 | $5.06 | 106,200 | — | — |
| 1993-11-11 | $4.92 | $4.92 | 124,200 | — | — |
| 1993-11-10 | $4.89 | $4.89 | 16,200 | — | — |
| 1993-11-09 | $4.78 | $4.78 | 71,100 | — | — |
| 1993-11-08 | $4.61 | $4.61 | 9,900 | — | — |
| 1993-11-05 | $4.56 | $4.56 | 35,100 | — | — |
| 1993-11-04 | $4.42 | $4.42 | 6,750 | — | — |
| 1993-11-03 | $4.50 | $4.50 | 13,050 | — | — |
| 1993-11-02 | $4.53 | $4.53 | 23,400 | — | — |
| 1993-11-01 | $4.58 | $4.58 | 11,250 | — | — |
| 1993-10-29 | $4.58 | $4.58 | 17,100 | — | — |
| 1993-10-28 | $4.44 | $4.44 | 8,100 | — | — |
| 1993-10-27 | $4.58 | $4.58 | 62,100 | — | — |
| 1993-10-26 | $4.42 | $4.42 | 14,850 | — | — |
| 1993-10-25 | $4.36 | $4.36 | 3,600 | — | — |
| 1993-10-22 | $4.44 | $4.44 | 31,050 | — | — |
| 1993-10-21 | $4.44 | $4.44 | 12,150 | — | — |
| 1993-10-20 | $4.58 | $4.58 | 28,350 | — | — |
| 1993-10-19 | $4.53 | $4.53 | 17,550 | — | — |
| 1993-10-18 | $4.61 | $4.61 | 103,050 | — | — |
| 1993-10-15 | $4.44 | $4.44 | 10,350 | — | — |
| 1993-10-14 | $4.50 | $4.50 | 13,500 | — | — |
| 1993-10-13 | $4.56 | $4.56 | 19,350 | — | — |
| 1993-10-12 | $4.69 | $4.69 | 18,000 | — | — |
| 1993-10-11 | $4.61 | $4.61 | 4,050 | — | — |
| 1993-10-08 | $4.69 | $4.69 | 94,950 | — | — |
| 1993-10-07 | $4.58 | $4.58 | 35,550 | — | — |
| 1993-10-06 | $4.56 | $4.56 | 77,400 | — | — |
| 1993-10-05 | $4.53 | $4.53 | 13,050 | — | — |
| 1993-10-04 | $4.33 | $4.33 | 27,900 | — | — |
| 1993-10-01 | $4.22 | $4.22 | 15,300 | — | — |
| 1993-09-30 | $4.17 | $4.17 | 13,050 | — | — |
| 1993-09-29 | $4.11 | $4.11 | 6,300 | — | — |
| 1993-09-28 | $4.11 | $4.11 | 5,850 | — | — |
| 1993-09-27 | $4.17 | $4.17 | 3,150 | — | — |
| 1993-09-24 | $4.17 | $4.17 | 114,750 | — | — |
| 1993-09-23 | $4.22 | $4.22 | 2,700 | — | — |
| 1993-09-22 | $4.28 | $4.28 | 20,700 | — | — |
| 1993-09-21 | $4.22 | $4.22 | 10,350 | — | — |
| 1993-09-20 | $4.31 | $4.31 | 8,100 | — | — |
| 1993-09-17 | $4.31 | $4.31 | 22,950 | — | — |
| 1993-09-16 | $4.19 | $4.19 | 900 | — | — |
| 1993-09-15 | $4.25 | $4.25 | 18,900 | — | — |
| 1993-09-14 | $4.14 | $4.14 | 22,050 | — | — |
| 1993-09-13 | $4.25 | $4.25 | 7,650 | — | — |
| 1993-09-10 | $4.14 | $4.14 | 10,800 | — | — |
| 1993-09-09 | $4.22 | $4.22 | 157,500 | — | — |
| 1993-09-08 | $4.33 | $4.33 | 152,100 | — | — |
| 1993-09-07 | $4.33 | $4.33 | 65,700 | — | — |
| 1993-09-03 | $4.39 | $4.39 | 49,050 | — | — |
| 1993-09-02 | $4.36 | $4.36 | 139,050 | — | — |
| 1993-09-01 | $4.17 | $4.17 | 51,300 | — | — |
| 1993-08-31 | $3.92 | $3.92 | 18,000 | — | — |
| 1993-08-30 | $3.86 | $3.86 | 76,950 | — | — |
| 1993-08-27 | $3.81 | $3.81 | 45,900 | — | — |
| 1993-08-26 | $3.72 | $3.72 | 3,150 | — | — |
| 1993-08-25 | $3.67 | $3.67 | 1,350 | — | — |
| 1993-08-24 | $3.67 | $3.67 | 17,100 | — | — |
| 1993-08-23 | $3.56 | $3.56 | 201,600 | — | — |
| 1993-08-20 | $3.56 | $3.56 | 103,500 | — | — |
| 1993-08-19 | $3.50 | $3.50 | 2,700 | — | — |
| 1993-08-18 | $3.42 | $3.42 | 38,250 | — | — |
| 1993-08-17 | $3.44 | $3.44 | 5,400 | — | — |
| 1993-08-16 | $3.42 | $3.42 | 3,600 | — | — |
| 1993-08-13 | $3.42 | $3.42 | 3,600 | — | — |
| 1993-08-12 | $3.42 | $3.42 | 21,600 | — | — |
| 1993-08-11 | $3.42 | $3.42 | 50,850 | — | — |
| 1993-08-10 | $3.36 | $3.36 | 26,100 | — | — |
| 1993-08-09 | $3.50 | $3.50 | 13,500 | — | — |
| 1993-08-06 | $3.44 | $3.44 | 39,150 | — | — |
| 1993-08-05 | $3.47 | $3.47 | 2,700 | — | — |
| 1993-08-04 | $3.47 | $3.47 | 84,150 | — | — |
| 1993-08-03 | $3.53 | $3.53 | 2,250 | — | — |
| 1993-08-02 | $3.56 | $3.56 | 10,350 | — | — |
| 1993-07-30 | $3.61 | $3.61 | 9,450 | — | — |
| 1993-07-29 | $3.56 | $3.56 | 443,700 | — | — |
| 1993-07-28 | $3.56 | $3.56 | 65,250 | — | — |
| 1993-07-27 | $3.53 | $3.53 | 41,400 | — | — |
| 1993-07-26 | $3.50 | $3.50 | 4,950 | — | — |
| 1993-07-23 | $3.56 | $3.56 | 8,550 | — | — |
| 1993-07-22 | $3.53 | $3.53 | 900 | — | — |
| 1993-07-21 | $3.58 | $3.58 | 24,750 | — | — |
| 1993-07-20 | $3.56 | $3.56 | 4,950 | — | — |
| 1993-07-19 | $3.61 | $3.61 | 43,200 | — | — |
| 1993-07-16 | $3.56 | $3.56 | 9,900 | — | — |
| 1993-07-15 | $3.56 | $3.56 | 7,650 | — | — |
| 1993-07-14 | $3.56 | $3.56 | 14,400 | — | — |
| 1993-07-13 | $3.56 | $3.56 | 4,950 | — | — |
| 1993-07-12 | $3.47 | $3.47 | 5,850 | — | — |
| 1993-07-09 | $3.53 | $3.53 | 32,400 | — | — |
| 1993-07-08 | $3.56 | $3.56 | 559,800 | — | — |
| 1993-07-07 | $3.64 | $3.64 | 24,750 | — | — |
| 1993-07-06 | $3.67 | $3.67 | 1,350 | — | — |
| 1993-07-02 | $3.72 | $3.72 | 14,850 | — | — |
| 1993-07-01 | $3.72 | $3.72 | 3,150 | — | — |
| 1993-06-30 | $3.72 | $3.72 | 11,700 | — | — |
| 1993-06-29 | $3.72 | $3.72 | 29,700 | — | — |
| 1993-06-28 | $3.67 | $3.67 | 18,900 | — | — |
| 1993-06-25 | $3.72 | $3.72 | 10,350 | — | — |
| 1993-06-24 | $3.69 | $3.69 | 35,100 | — | — |
| 1993-06-23 | $3.56 | $3.56 | 22,050 | — | — |
| 1993-06-22 | $3.56 | $3.56 | 450 | — | — |
| 1993-06-21 | $3.58 | $3.58 | 336,600 | — | — |
| 1993-06-18 | $3.56 | $3.56 | 13,500 | — | — |
| 1993-06-17 | $3.58 | $3.58 | 126,450 | — | — |
| 1993-06-16 | $3.44 | $3.44 | 147,600 | — | — |
| 1993-06-15 | $3.47 | $3.47 | 12,150 | — | — |
| 1993-06-14 | $3.58 | $3.58 | 7,200 | — | — |
| 1993-06-11 | $3.64 | $3.64 | 9,000 | — | — |
| 1993-06-10 | $3.64 | $3.64 | 21,150 | — | — |
| 1993-06-09 | $3.69 | $3.69 | 5,850 | — | — |
| 1993-06-08 | $3.72 | $3.72 | 172,800 | — | — |
| 1993-06-07 | $3.75 | $3.75 | 900 | — | — |
| 1993-06-04 | $3.69 | $3.69 | 6,750 | — | — |
| 1993-06-03 | $3.69 | $3.69 | 7,200 | — | — |
| 1993-06-02 | $3.72 | $3.72 | 33,300 | — | — |
| 1993-06-01 | $3.72 | $3.72 | 4,050 | — | — |
| 1993-05-28 | $3.78 | $3.78 | 4,950 | — | — |
| 1993-05-27 | $3.78 | $3.78 | 3,600 | — | — |
| 1993-05-26 | $3.72 | $3.72 | 22,500 | — | — |
| 1993-05-25 | $3.72 | $3.72 | 53,100 | — | — |
| 1993-05-24 | $3.78 | $3.78 | 6,750 | — | — |
| 1993-05-21 | $3.86 | $3.86 | 2,700 | — | — |
| 1993-05-20 | $3.89 | $3.89 | 1,350 | — | — |
| 1993-05-19 | $3.86 | $3.86 | 8,100 | — | — |
| 1993-05-18 | $3.89 | $3.89 | 10,800 | — | — |
| 1993-05-17 | $3.94 | $3.94 | 34,200 | — | — |
| 1993-05-14 | $4.00 | $4.00 | 32,400 | — | — |
| 1993-05-13 | $3.97 | $3.97 | 19,350 | — | — |
| 1993-05-12 | $4.08 | $4.08 | 4,500 | — | — |
| 1993-05-11 | $4.08 | $4.08 | 12,600 | — | — |
| 1993-05-10 | $4.00 | $4.00 | 6,300 | — | — |
| 1993-05-07 | $3.89 | $3.89 | 6,300 | — | — |
| 1993-05-06 | $3.97 | $3.97 | 5,850 | — | — |
| 1993-05-05 | $3.86 | $3.86 | 2,700 | — | — |
| 1993-05-04 | $3.92 | $3.92 | 6,750 | — | — |
| 1993-05-03 | $3.89 | $3.89 | 198,900 | — | — |
| 1993-04-30 | $4.06 | $4.06 | 1,350 | — | — |
| 1993-04-29 | $4.03 | $4.03 | 18,450 | — | — |
| 1993-04-28 | $3.94 | $3.94 | 6,300 | — | — |
| 1993-04-27 | $3.89 | $3.89 | 22,950 | — | — |
| 1993-04-26 | $4.03 | $4.03 | 6,300 | — | — |
| 1993-04-23 | $4.11 | $4.11 | 48,150 | — | — |
| 1993-04-22 | $4.17 | $4.17 | 5,850 | — | — |
| 1993-04-21 | $4.06 | $4.06 | 54,450 | — | — |
| 1993-04-20 | $4.06 | $4.06 | 12,600 | — | — |
| 1993-04-19 | $4.14 | $4.14 | 2,250 | — | — |
| 1993-04-16 | $4.14 | $4.14 | 4,950 | — | — |
| 1993-04-15 | $4.19 | $4.19 | 9,450 | — | — |
| 1993-04-14 | $4.25 | $4.25 | 3,150 | — | — |
| 1993-04-13 | $4.19 | $4.19 | 22,950 | — | — |
| 1993-04-12 | $4.14 | $4.14 | 20,250 | — | — |
| 1993-04-08 | $4.22 | $4.22 | 157,500 | — | — |
| 1993-04-07 | $4.22 | $4.22 | 48,150 | — | — |
| 1993-04-06 | $4.11 | $4.11 | 10,350 | — | — |
| 1993-04-05 | $4.14 | $4.14 | 31,500 | — | — |
| 1993-04-02 | $4.17 | $4.17 | 14,400 | — | — |
| 1993-04-01 | $4.22 | $4.22 | 55,350 | — | — |
| 1993-03-31 | $4.22 | $4.22 | 63,900 | — | — |
| 1993-03-30 | $4.19 | $4.19 | 75,600 | — | — |
| 1993-03-29 | $4.17 | $4.17 | 35,100 | — | — |
| 1993-03-26 | $3.97 | $3.97 | 9,450 | — | — |
| 1993-03-25 | $3.94 | $3.94 | 15,300 | — | — |
| 1993-03-24 | $3.94 | $3.94 | 31,950 | — | — |
| 1993-03-23 | $3.89 | $3.89 | 39,150 | — | — |
| 1993-03-22 | $4.00 | $4.00 | 73,800 | — | — |
| 1993-03-19 | $3.89 | $3.89 | 7,200 | — | — |
| 1993-03-18 | $3.86 | $3.86 | 43,650 | — | — |
| 1993-03-17 | $3.72 | $3.72 | 4,950 | — | — |
| 1993-03-16 | $3.69 | $3.69 | 29,250 | — | — |
| 1993-03-15 | $3.50 | $3.50 | 22,500 | — | — |
| 1993-03-12 | $3.56 | $3.56 | 68,850 | — | — |
| 1993-03-11 | $3.53 | $3.53 | 78,750 | — | — |
| 1993-03-10 | $3.44 | $3.44 | 18,900 | — | — |
| 1993-03-09 | $3.53 | $3.53 | 1,350 | — | — |
| 1993-03-08 | $3.53 | $3.53 | 3,150 | — | — |
| 1993-03-05 | $3.53 | $3.53 | 450 | — | — |
| 1993-03-04 | $3.53 | $3.53 | 12,600 | — | — |
| 1993-03-03 | $3.56 | $3.56 | 9,000 | — | — |
| 1993-03-02 | $3.56 | $3.56 | 28,800 | — | — |
| 1993-03-01 | $3.53 | $3.53 | 497,250 | — | — |
| 1993-02-26 | $3.56 | $3.56 | 900 | — | — |
| 1993-02-25 | $3.47 | $3.47 | 22,050 | — | — |
| 1993-02-24 | $3.58 | $3.58 | 226,800 | — | — |
| 1993-02-23 | $3.67 | $3.67 | 52,200 | — | — |
| 1993-02-22 | $3.69 | $3.69 | 8,550 | — | — |
| 1993-02-19 | $3.72 | $3.72 | 259,650 | — | — |
| 1993-02-18 | $3.72 | $3.72 | 52,200 | — | — |
| 1993-02-17 | $3.72 | $3.72 | 86,400 | — | — |
| 1993-02-16 | $3.78 | $3.78 | 227,250 | — | — |
| 1993-02-12 | $3.75 | $3.75 | 70,200 | — | — |
| 1993-02-11 | $3.78 | $3.78 | 159,300 | — | — |
| 1993-02-10 | $3.61 | $3.61 | 11,250 | — | — |
| 1993-02-09 | $3.64 | $3.64 | 20,700 | — | — |
| 1993-02-08 | $3.67 | $3.67 | 9,450 | — | — |
| 1993-02-05 | $3.72 | $3.72 | 12,600 | — | — |
| 1993-02-04 | $3.75 | $3.75 | 13,950 | — | — |
| 1993-02-03 | $3.64 | $3.64 | 17,550 | — | — |
| 1993-02-02 | $3.64 | $3.64 | 6,300 | — | — |
| 1993-02-01 | $3.67 | $3.67 | 33,300 | — | — |
| 1993-01-29 | $3.56 | $3.56 | 9,450 | — | — |
| 1993-01-28 | $3.53 | $3.53 | 201,600 | — | — |
| 1993-01-27 | $3.53 | $3.53 | 27,900 | — | — |
| 1993-01-26 | $3.67 | $3.67 | 61,650 | — | — |
| 1993-01-25 | $3.78 | $3.78 | 13,500 | — | — |
| 1993-01-22 | $3.89 | $3.89 | 15,750 | — | — |
| 1993-01-21 | $3.83 | $3.83 | 5,400 | — | — |
| 1993-01-20 | $3.89 | $3.89 | 15,300 | — | — |
| 1993-01-19 | $3.89 | $3.89 | 4,050 | — | — |
| 1993-01-18 | $3.89 | $3.89 | 49,050 | — | — |
| 1993-01-15 | $3.89 | $3.89 | 41,850 | — | — |
| 1993-01-14 | $3.86 | $3.86 | 250,650 | — | — |
| 1993-01-13 | $3.69 | $3.69 | 13,050 | — | — |
| 1993-01-12 | $3.78 | $3.78 | 112,950 | — | — |
| 1993-01-11 | $3.72 | $3.72 | 22,050 | — | — |
| 1993-01-08 | $3.69 | $3.69 | 23,400 | — | — |
| 1993-01-07 | $3.78 | $3.78 | 49,950 | — | — |
| 1993-01-06 | $3.69 | $3.69 | 17,100 | — | — |
| 1993-01-05 | $3.67 | $3.67 | 9,900 | — | — |
| 1993-01-04 | $3.61 | $3.61 | 2,250 | — | — |