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
- 1992-05-19 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 | $3.13 | $3.13 | 162,000 | — | — |
| 1993-12-30 | $3.09 | $3.09 | 118,000 | — | — |
| 1993-12-29 | $3.13 | $3.13 | 563,600 | — | — |
| 1993-12-28 | $3.16 | $3.16 | 220,800 | — | — |
| 1993-12-27 | $3.06 | $3.06 | 384,800 | — | — |
| 1993-12-23 | $3.03 | $3.03 | 405,200 | — | — |
| 1993-12-22 | $2.94 | $2.94 | 256,800 | — | — |
| 1993-12-21 | $2.97 | $2.97 | 146,000 | — | — |
| 1993-12-20 | $2.94 | $2.94 | 415,200 | — | — |
| 1993-12-17 | $2.97 | $2.97 | 147,200 | — | — |
| 1993-12-16 | $2.97 | $2.97 | 442,800 | — | — |
| 1993-12-15 | $2.81 | $2.81 | 879,600 | — | — |
| 1993-12-14 | $2.91 | $2.91 | 166,800 | — | — |
| 1993-12-13 | $2.91 | $2.91 | 378,400 | — | — |
| 1993-12-10 | $3.00 | $3.00 | 328,400 | — | — |
| 1993-12-09 | $3.09 | $3.09 | 189,200 | — | — |
| 1993-12-08 | $3.13 | $3.13 | 78,400 | — | — |
| 1993-12-07 | $3.13 | $3.13 | 195,200 | — | — |
| 1993-12-06 | $3.13 | $3.13 | 356,400 | — | — |
| 1993-12-03 | $3.16 | $3.16 | 272,800 | — | — |
| 1993-12-02 | $3.06 | $3.06 | 140,000 | — | — |
| 1993-12-01 | $3.16 | $3.16 | 186,400 | — | — |
| 1993-11-30 | $3.09 | $3.09 | 180,800 | — | — |
| 1993-11-29 | $3.09 | $3.09 | 40,000 | — | — |
| 1993-11-26 | $3.19 | $3.19 | 21,600 | — | — |
| 1993-11-24 | $3.19 | $3.19 | 52,000 | — | — |
| 1993-11-23 | $3.13 | $3.13 | 226,000 | — | — |
| 1993-11-22 | $3.22 | $3.22 | 258,800 | — | — |
| 1993-11-19 | $3.31 | $3.31 | 176,000 | — | — |
| 1993-11-18 | $3.38 | $3.38 | 320,400 | — | — |
| 1993-11-17 | $3.31 | $3.31 | 324,800 | — | — |
| 1993-11-16 | $3.25 | $3.25 | 95,600 | — | — |
| 1993-11-15 | $3.34 | $3.34 | 398,800 | — | — |
| 1993-11-12 | $3.34 | $3.34 | 143,200 | — | — |
| 1993-11-11 | $3.38 | $3.38 | 845,200 | — | — |
| 1993-11-10 | $3.31 | $3.31 | 764,400 | — | — |
| 1993-11-09 | $3.31 | $3.31 | 262,800 | — | — |
| 1993-11-08 | $3.34 | $3.34 | 375,200 | — | — |
| 1993-11-05 | $3.25 | $3.25 | 462,000 | — | — |
| 1993-11-04 | $3.25 | $3.25 | 336,400 | — | — |
| 1993-11-03 | $3.25 | $3.25 | 962,400 | — | — |
| 1993-11-02 | $3.19 | $3.19 | 931,200 | — | — |
| 1993-11-01 | $3.31 | $3.31 | 934,800 | — | — |
| 1993-10-29 | $3.19 | $3.19 | 162,800 | — | — |
| 1993-10-28 | $3.09 | $3.09 | 902,800 | — | — |
| 1993-10-27 | $3.19 | $3.19 | 1,584,000 | — | — |
| 1993-10-26 | $3.19 | $3.19 | 714,000 | — | — |
| 1993-10-25 | $3.06 | $3.06 | 941,200 | — | — |
| 1993-10-22 | $3.00 | $3.00 | 769,200 | — | — |
| 1993-10-21 | $2.97 | $2.97 | 1,116,800 | — | — |
| 1993-10-20 | $2.94 | $2.94 | 1,027,600 | — | — |
| 1993-10-19 | $3.03 | $3.03 | 182,000 | — | — |
| 1993-10-18 | $3.16 | $3.16 | 998,800 | — | — |
| 1993-10-15 | $3.19 | $3.19 | 1,420,400 | — | — |
| 1993-10-14 | $3.00 | $3.00 | 1,299,600 | — | — |
| 1993-10-13 | $3.06 | $3.06 | 2,574,400 | — | — |
| 1993-10-12 | $2.63 | $2.63 | 279,200 | — | — |
| 1993-10-11 | $2.59 | $2.59 | 631,600 | — | — |
| 1993-10-08 | $2.44 | $2.44 | 559,600 | — | — |
| 1993-10-07 | $2.41 | $2.41 | 1,230,400 | — | — |
| 1993-10-06 | $2.44 | $2.44 | 1,296,400 | — | — |
| 1993-10-05 | $2.44 | $2.44 | 638,400 | — | — |
| 1993-10-04 | $2.50 | $2.50 | 1,064,800 | — | — |
| 1993-10-01 | $2.53 | $2.53 | 1,136,000 | — | — |
| 1993-09-30 | $2.56 | $2.56 | 1,858,800 | — | — |
| 1993-09-29 | $2.59 | $2.59 | 1,776,400 | — | — |
| 1993-09-28 | $2.63 | $2.63 | 1,324,800 | — | — |
| 1993-09-27 | $2.66 | $2.66 | 435,600 | — | — |
| 1993-09-24 | $2.63 | $2.63 | 1,009,200 | — | — |
| 1993-09-23 | $2.69 | $2.69 | 458,400 | — | — |
| 1993-09-22 | $2.72 | $2.72 | 1,162,400 | — | — |
| 1993-09-21 | $2.69 | $2.69 | 1,794,000 | — | — |
| 1993-09-20 | $2.66 | $2.66 | 3,564,400 | — | — |
| 1993-09-17 | $2.59 | $2.59 | 4,363,200 | — | — |
| 1993-09-16 | $2.53 | $2.53 | 11,683,200 | — | — |
| 1993-09-15 | $2.81 | $2.81 | 3,160,400 | — | — |
| 1993-09-14 | $3.34 | $3.34 | 662,000 | — | — |
| 1993-09-13 | $3.44 | $3.44 | 574,800 | — | — |
| 1993-09-10 | $3.50 | $3.50 | 127,200 | — | — |
| 1993-09-09 | $3.53 | $3.53 | 312,800 | — | — |
| 1993-09-08 | $3.56 | $3.56 | 425,200 | — | — |
| 1993-09-07 | $3.44 | $3.44 | 636,800 | — | — |
| 1993-09-03 | $3.41 | $3.41 | 3,510,400 | — | — |
| 1993-09-02 | $3.44 | $3.44 | 2,604,400 | — | — |
| 1993-09-01 | $3.34 | $3.34 | 496,400 | — | — |
| 1993-08-31 | $3.31 | $3.31 | 40,800 | — | — |
| 1993-08-30 | $3.34 | $3.34 | 74,400 | — | — |
| 1993-08-27 | $3.41 | $3.41 | 342,000 | — | — |
| 1993-08-26 | $3.38 | $3.38 | 499,200 | — | — |
| 1993-08-25 | $3.50 | $3.50 | 257,600 | — | — |
| 1993-08-24 | $3.56 | $3.56 | 681,200 | — | — |
| 1993-08-23 | $3.56 | $3.56 | 91,200 | — | — |
| 1993-08-20 | $3.63 | $3.63 | 82,000 | — | — |
| 1993-08-19 | $3.63 | $3.63 | 405,200 | — | — |
| 1993-08-18 | $3.56 | $3.56 | 523,600 | — | — |
| 1993-08-17 | $3.50 | $3.50 | 282,000 | — | — |
| 1993-08-16 | $3.41 | $3.41 | 563,600 | — | — |
| 1993-08-13 | $3.34 | $3.34 | 334,000 | — | — |
| 1993-08-12 | $3.38 | $3.38 | 85,200 | — | — |
| 1993-08-11 | $3.38 | $3.38 | 832,000 | — | — |
| 1993-08-10 | $3.44 | $3.44 | 232,000 | — | — |
| 1993-08-09 | $3.38 | $3.38 | 862,000 | — | — |
| 1993-08-06 | $3.41 | $3.41 | 291,600 | — | — |
| 1993-08-05 | $3.50 | $3.50 | 37,200 | — | — |
| 1993-08-04 | $3.56 | $3.56 | 126,400 | — | — |
| 1993-08-03 | $3.53 | $3.53 | 571,200 | — | — |
| 1993-08-02 | $3.59 | $3.59 | 196,800 | — | — |
| 1993-07-30 | $3.69 | $3.69 | 140,400 | — | — |
| 1993-07-29 | $3.66 | $3.66 | 519,600 | — | — |
| 1993-07-28 | $3.59 | $3.59 | 385,200 | — | — |
| 1993-07-27 | $3.47 | $3.47 | 54,400 | — | — |
| 1993-07-26 | $3.44 | $3.44 | 824,400 | — | — |
| 1993-07-23 | $3.34 | $3.34 | 893,600 | — | — |
| 1993-07-22 | $3.28 | $3.28 | 1,377,600 | — | — |
| 1993-07-21 | $3.44 | $3.44 | 778,800 | — | — |
| 1993-07-20 | $3.44 | $3.44 | 702,400 | — | — |
| 1993-07-19 | $3.56 | $3.56 | 172,000 | — | — |
| 1993-07-16 | $3.59 | $3.59 | 881,600 | — | — |
| 1993-07-15 | $3.72 | $3.72 | 309,200 | — | — |
| 1993-07-14 | $3.75 | $3.75 | 58,000 | — | — |
| 1993-07-13 | $3.75 | $3.75 | 628,400 | — | — |
| 1993-07-12 | $3.78 | $3.78 | 126,800 | — | — |
| 1993-07-09 | $3.72 | $3.72 | 436,800 | — | — |
| 1993-07-08 | $3.69 | $3.69 | 492,400 | — | — |
| 1993-07-07 | $3.88 | $3.88 | 247,600 | — | — |
| 1993-07-06 | $3.69 | $3.69 | 97,600 | — | — |
| 1993-07-02 | $3.72 | $3.72 | 598,000 | — | — |
| 1993-07-01 | $3.69 | $3.69 | 1,960,800 | — | — |
| 1993-06-30 | $3.50 | $3.50 | 1,140,800 | — | — |
| 1993-06-29 | $3.66 | $3.66 | 304,000 | — | — |
| 1993-06-28 | $3.75 | $3.75 | 542,800 | — | — |
| 1993-06-25 | $3.59 | $3.59 | 464,800 | — | — |
| 1993-06-24 | $3.50 | $3.50 | 475,200 | — | — |
| 1993-06-23 | $3.44 | $3.44 | 743,200 | — | — |
| 1993-06-22 | $3.59 | $3.59 | 432,000 | — | — |
| 1993-06-21 | $3.69 | $3.69 | 295,200 | — | — |
| 1993-06-18 | $3.56 | $3.56 | 254,000 | — | — |
| 1993-06-17 | $3.66 | $3.66 | 127,600 | — | — |
| 1993-06-16 | $3.63 | $3.63 | 117,200 | — | — |
| 1993-06-15 | $3.66 | $3.66 | 127,600 | — | — |
| 1993-06-14 | $3.69 | $3.69 | 323,600 | — | — |
| 1993-06-11 | $3.72 | $3.72 | 1,234,800 | — | — |
| 1993-06-10 | $3.69 | $3.69 | 1,647,200 | — | — |
| 1993-06-09 | $3.81 | $3.81 | 254,400 | — | — |
| 1993-06-08 | $3.88 | $3.88 | 133,600 | — | — |
| 1993-06-07 | $3.94 | $3.94 | 280,800 | — | — |
| 1993-06-04 | $3.94 | $3.94 | 224,000 | — | — |
| 1993-06-03 | $3.91 | $3.91 | 264,800 | — | — |
| 1993-06-02 | $3.97 | $3.97 | 312,800 | — | — |
| 1993-06-01 | $3.97 | $3.97 | 221,200 | — | — |
| 1993-05-28 | $3.88 | $3.88 | 604,000 | — | — |
| 1993-05-27 | $3.91 | $3.91 | 246,800 | — | — |
| 1993-05-26 | $3.88 | $3.88 | 943,200 | — | — |
| 1993-05-25 | $3.91 | $3.91 | 1,109,200 | — | — |
| 1993-05-24 | $3.97 | $3.97 | 64,400 | — | — |
| 1993-05-21 | $4.06 | $4.06 | 601,600 | — | — |
| 1993-05-20 | $4.00 | $4.00 | 696,400 | — | — |
| 1993-05-19 | $3.72 | $3.72 | 172,400 | — | — |
| 1993-05-18 | $3.66 | $3.66 | 582,400 | — | — |
| 1993-05-17 | $3.53 | $3.53 | 586,800 | — | — |
| 1993-05-14 | $3.47 | $3.47 | 275,200 | — | — |
| 1993-05-13 | $3.50 | $3.50 | 696,400 | — | — |
| 1993-05-12 | $3.50 | $3.50 | 386,000 | — | — |
| 1993-05-11 | $3.56 | $3.56 | 728,800 | — | — |
| 1993-05-10 | $3.63 | $3.63 | 738,000 | — | — |
| 1993-05-07 | $3.75 | $3.75 | 202,800 | — | — |
| 1993-05-06 | $3.72 | $3.72 | 397,200 | — | — |
| 1993-05-05 | $3.94 | $3.94 | 371,600 | — | — |
| 1993-05-04 | $3.81 | $3.81 | 475,200 | — | — |
| 1993-05-03 | $3.66 | $3.66 | 582,400 | — | — |
| 1993-04-30 | $3.59 | $3.59 | 531,200 | — | — |
| 1993-04-29 | $3.59 | $3.59 | 343,200 | — | — |
| 1993-04-28 | $3.56 | $3.56 | 728,000 | — | — |
| 1993-04-27 | $3.56 | $3.56 | 1,304,000 | — | — |
| 1993-04-26 | $3.47 | $3.47 | 245,200 | — | — |
| 1993-04-23 | $3.44 | $3.44 | 356,000 | — | — |
| 1993-04-22 | $3.34 | $3.34 | 1,586,800 | — | — |
| 1993-04-21 | $3.25 | $3.25 | 1,420,800 | — | — |
| 1993-04-20 | $3.28 | $3.28 | 139,600 | — | — |
| 1993-04-19 | $3.22 | $3.22 | 720,400 | — | — |
| 1993-04-16 | $3.22 | $3.22 | 101,200 | — | — |
| 1993-04-15 | $3.25 | $3.25 | 998,000 | — | — |
| 1993-04-14 | $3.31 | $3.31 | 67,600 | — | — |
| 1993-04-13 | $3.31 | $3.31 | 1,691,200 | — | — |
| 1993-04-12 | $3.34 | $3.34 | 2,305,200 | — | — |
| 1993-04-08 | $3.25 | $3.25 | 1,130,800 | — | — |
| 1993-04-07 | $3.38 | $3.38 | 1,932,400 | — | — |
| 1993-04-06 | $3.47 | $3.47 | 782,400 | — | — |
| 1993-04-05 | $3.44 | $3.44 | 774,400 | — | — |
| 1993-04-02 | $3.44 | $3.44 | 3,388,400 | — | — |
| 1993-04-01 | $3.38 | $3.38 | 9,892,400 | — | — |
| 1993-03-31 | $4.00 | $4.00 | 2,236,400 | — | — |
| 1993-03-30 | $3.72 | $3.72 | 2,000,400 | — | — |
| 1993-03-29 | $3.66 | $3.66 | 559,200 | — | — |
| 1993-03-26 | $3.69 | $3.69 | 218,400 | — | — |
| 1993-03-25 | $3.69 | $3.69 | 388,400 | — | — |
| 1993-03-24 | $3.63 | $3.63 | 728,000 | — | — |
| 1993-03-23 | $3.69 | $3.69 | 306,400 | — | — |
| 1993-03-22 | $3.78 | $3.78 | 225,200 | — | — |
| 1993-03-19 | $3.69 | $3.69 | 986,000 | — | — |
| 1993-03-18 | $3.84 | $3.84 | 851,200 | — | — |
| 1993-03-17 | $3.72 | $3.72 | 422,000 | — | — |
| 1993-03-16 | $3.84 | $3.84 | 1,013,600 | — | — |
| 1993-03-15 | $4.03 | $4.03 | 726,400 | — | — |
| 1993-03-12 | $4.03 | $4.03 | 485,200 | — | — |
| 1993-03-11 | $4.31 | $4.31 | 651,200 | — | — |
| 1993-03-10 | $4.47 | $4.47 | 523,600 | — | — |
| 1993-03-09 | $4.41 | $4.41 | 192,400 | — | — |
| 1993-03-08 | $4.44 | $4.44 | 152,000 | — | — |
| 1993-03-05 | $4.50 | $4.50 | 232,800 | — | — |
| 1993-03-04 | $4.41 | $4.41 | 234,000 | — | — |
| 1993-03-03 | $4.59 | $4.59 | 115,200 | — | — |
| 1993-03-02 | $4.66 | $4.66 | 102,400 | — | — |
| 1993-03-01 | $4.56 | $4.56 | 964,400 | — | — |
| 1993-02-26 | $4.66 | $4.66 | 259,600 | — | — |
| 1993-02-25 | $4.59 | $4.59 | 412,400 | — | — |
| 1993-02-24 | $4.59 | $4.59 | 517,600 | — | — |
| 1993-02-23 | $4.19 | $4.19 | 725,600 | — | — |
| 1993-02-22 | $4.00 | $4.00 | 2,292,800 | — | — |
| 1993-02-19 | $4.50 | $4.50 | 324,000 | — | — |
| 1993-02-18 | $4.63 | $4.63 | 321,200 | — | — |
| 1993-02-17 | $4.72 | $4.72 | 312,000 | — | — |
| 1993-02-16 | $5.03 | $5.03 | 301,600 | — | — |
| 1993-02-12 | $5.25 | $5.25 | 255,200 | — | — |
| 1993-02-11 | $5.22 | $5.22 | 205,200 | — | — |
| 1993-02-10 | $5.25 | $5.25 | 266,000 | — | — |
| 1993-02-09 | $5.25 | $5.25 | 305,600 | — | — |
| 1993-02-08 | $5.28 | $5.28 | 162,800 | — | — |
| 1993-02-05 | $5.31 | $5.31 | 357,600 | — | — |
| 1993-02-04 | $5.44 | $5.44 | 441,200 | — | — |
| 1993-02-03 | $5.56 | $5.56 | 584,400 | — | — |
| 1993-02-02 | $5.59 | $5.59 | 638,000 | — | — |
| 1993-02-01 | $5.63 | $5.63 | 349,200 | — | — |
| 1993-01-29 | $5.63 | $5.63 | 123,600 | — | — |
| 1993-01-28 | $5.56 | $5.56 | 514,800 | — | — |
| 1993-01-27 | $5.66 | $5.66 | 464,800 | — | — |
| 1993-01-26 | $5.78 | $5.78 | 801,600 | — | — |
| 1993-01-25 | $5.69 | $5.69 | 943,200 | — | — |
| 1993-01-22 | $5.47 | $5.47 | 310,000 | — | — |
| 1993-01-21 | $5.28 | $5.28 | 970,800 | — | — |
| 1993-01-20 | $5.25 | $5.25 | 1,157,600 | — | — |
| 1993-01-19 | $5.22 | $5.22 | 234,400 | — | — |
| 1993-01-18 | $5.16 | $5.16 | 124,400 | — | — |
| 1993-01-15 | $5.19 | $5.19 | 218,000 | — | — |
| 1993-01-14 | $5.22 | $5.22 | 310,000 | — | — |
| 1993-01-13 | $5.25 | $5.25 | 891,200 | — | — |
| 1993-01-12 | $5.16 | $5.16 | 816,400 | — | — |
| 1993-01-11 | $5.25 | $5.25 | 676,400 | — | — |
| 1993-01-08 | $5.19 | $5.19 | 145,200 | — | — |
| 1993-01-07 | $5.16 | $5.16 | 508,000 | — | — |
| 1993-01-06 | $5.25 | $5.25 | 450,400 | — | — |
| 1993-01-05 | $5.22 | $5.22 | 390,000 | — | — |
| 1993-01-04 | $5.28 | $5.28 | 385,200 | — | — |