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
- 1992-09-18 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 | $4.51 | $4.51 | 788,231 | — | — |
| 1993-12-30 | $4.49 | $4.49 | 318,178 | — | — |
| 1993-12-29 | $4.53 | $4.53 | 300,713 | — | — |
| 1993-12-28 | $4.48 | $4.48 | 157,950 | — | — |
| 1993-12-27 | $4.54 | $4.54 | 26,578 | — | — |
| 1993-12-23 | $4.48 | $4.48 | 558,141 | — | — |
| 1993-12-22 | $4.54 | $4.54 | 508,022 | — | — |
| 1993-12-21 | $4.31 | $4.31 | 163,266 | — | — |
| 1993-12-20 | $4.35 | $4.35 | 379,688 | — | — |
| 1993-12-17 | $4.20 | $4.20 | 288,563 | — | — |
| 1993-12-16 | $4.25 | $4.25 | 688,753 | — | — |
| 1993-12-15 | $4.18 | $4.18 | 226,294 | — | — |
| 1993-12-14 | $4.03 | $4.03 | 33,413 | — | — |
| 1993-12-13 | $3.98 | $3.98 | 236,166 | — | — |
| 1993-12-10 | $4.08 | $4.08 | 160,228 | — | — |
| 1993-12-09 | $4.12 | $4.12 | 208,828 | — | — |
| 1993-12-08 | $4.21 | $4.21 | 508,781 | — | — |
| 1993-12-07 | $4.38 | $4.38 | 868,725 | — | — |
| 1993-12-06 | $4.18 | $4.18 | 1,141,341 | — | — |
| 1993-12-03 | $3.98 | $3.98 | 379,688 | — | — |
| 1993-12-02 | $4.07 | $4.07 | 285,525 | — | — |
| 1993-12-01 | $4.15 | $4.15 | 334,125 | — | — |
| 1993-11-30 | $4.13 | $4.13 | 329,569 | — | — |
| 1993-11-29 | $4.12 | $4.12 | 591,553 | — | — |
| 1993-11-26 | $4.18 | $4.18 | 21,263 | — | — |
| 1993-11-24 | $4.21 | $4.21 | 983,391 | — | — |
| 1993-11-23 | $4.12 | $4.12 | 1,282,584 | — | — |
| 1993-11-22 | $3.69 | $3.69 | 1,487,616 | — | — |
| 1993-11-19 | $3.75 | $3.75 | 432,844 | — | — |
| 1993-11-18 | $3.92 | $3.92 | 275,653 | — | — |
| 1993-11-17 | $3.98 | $3.98 | 323,494 | — | — |
| 1993-11-16 | $4.12 | $4.12 | 113,147 | — | — |
| 1993-11-15 | $4.21 | $4.21 | 243,759 | — | — |
| 1993-11-12 | $4.16 | $4.16 | 628,003 | — | — |
| 1993-11-11 | $4.03 | $4.03 | 1,778,456 | — | — |
| 1993-11-10 | $3.92 | $3.92 | 261,225 | — | — |
| 1993-11-09 | $3.92 | $3.92 | 192,122 | — | — |
| 1993-11-08 | $3.87 | $3.87 | 395,634 | — | — |
| 1993-11-05 | $3.75 | $3.75 | 161,747 | — | — |
| 1993-11-04 | $3.62 | $3.62 | 280,969 | — | — |
| 1993-11-03 | $3.82 | $3.82 | 110,109 | — | — |
| 1993-11-02 | $3.92 | $3.92 | 438,919 | — | — |
| 1993-11-01 | $3.85 | $3.85 | 271,856 | — | — |
| 1993-10-29 | $3.85 | $3.85 | 159,469 | — | — |
| 1993-10-28 | $3.88 | $3.88 | 795,825 | — | — |
| 1993-10-27 | $3.62 | $3.62 | 227,053 | — | — |
| 1993-10-26 | $3.69 | $3.69 | 731,278 | — | — |
| 1993-10-25 | $3.84 | $3.84 | 1,432,181 | — | — |
| 1993-10-22 | $3.65 | $3.65 | 509,541 | — | — |
| 1993-10-21 | $3.82 | $3.82 | 369,816 | — | — |
| 1993-10-20 | $3.88 | $3.88 | 308,306 | — | — |
| 1993-10-19 | $3.88 | $3.88 | 549,788 | — | — |
| 1993-10-18 | $3.95 | $3.95 | 392,597 | — | — |
| 1993-10-15 | $3.72 | $3.72 | 224,775 | — | — |
| 1993-10-14 | $3.75 | $3.75 | 38,728 | — | — |
| 1993-10-13 | $3.74 | $3.74 | 1,055,531 | — | — |
| 1993-10-12 | $3.62 | $3.62 | 476,128 | — | — |
| 1993-10-11 | $3.65 | $3.65 | 236,166 | — | — |
| 1993-10-08 | $3.65 | $3.65 | 47,081 | — | — |
| 1993-10-07 | $3.62 | $3.62 | 643,950 | — | — |
| 1993-10-06 | $3.82 | $3.82 | 473,091 | — | — |
| 1993-10-05 | $3.82 | $3.82 | 279,450 | — | — |
| 1993-10-04 | $3.85 | $3.85 | 372,094 | — | — |
| 1993-10-01 | $3.82 | $3.82 | 191,363 | — | — |
| 1993-09-30 | $3.82 | $3.82 | 630,281 | — | — |
| 1993-09-29 | $3.84 | $3.84 | 1,144,378 | — | — |
| 1993-09-28 | $3.65 | $3.65 | 549,028 | — | — |
| 1993-09-27 | $3.62 | $3.62 | 1,490,653 | — | — |
| 1993-09-24 | $3.42 | $3.42 | 5,488,003 | — | — |
| 1993-09-23 | $3.84 | $3.84 | 498,150 | — | — |
| 1993-09-22 | $3.49 | $3.49 | 19,744 | — | — |
| 1993-09-21 | $3.56 | $3.56 | 122,259 | — | — |
| 1993-09-20 | $3.56 | $3.56 | 50,878 | — | — |
| 1993-09-17 | $3.62 | $3.62 | 294,638 | — | — |
| 1993-09-16 | $3.54 | $3.54 | 1,474,706 | — | — |
| 1993-09-15 | $3.46 | $3.46 | 503,466 | — | — |
| 1993-09-14 | $3.59 | $3.59 | 350,831 | — | — |
| 1993-09-13 | $3.65 | $3.65 | 171,619 | — | — |
| 1993-09-10 | $3.52 | $3.52 | 1,537,734 | — | — |
| 1993-09-09 | $3.62 | $3.62 | 37,209 | — | — |
| 1993-09-08 | $3.59 | $3.59 | 990,984 | — | — |
| 1993-09-07 | $3.77 | $3.77 | 123,778 | — | — |
| 1993-09-03 | $3.92 | $3.92 | 178,453 | — | — |
| 1993-09-02 | $3.92 | $3.92 | 42,525 | — | — |
| 1993-09-01 | $3.92 | $3.92 | 224,016 | — | — |
| 1993-08-31 | $3.88 | $3.88 | 417,656 | — | — |
| 1993-08-30 | $3.72 | $3.72 | 233,128 | — | — |
| 1993-08-27 | $3.67 | $3.67 | 150,356 | — | — |
| 1993-08-26 | $3.59 | $3.59 | 211,106 | — | — |
| 1993-08-25 | $3.56 | $3.56 | 388,041 | — | — |
| 1993-08-24 | $3.69 | $3.69 | 89,606 | — | — |
| 1993-08-23 | $3.52 | $3.52 | 27,338 | — | — |
| 1993-08-20 | $3.60 | $3.60 | 317,419 | — | — |
| 1993-08-19 | $3.75 | $3.75 | 225,534 | — | — |
| 1993-08-18 | $3.72 | $3.72 | 500,428 | — | — |
| 1993-08-17 | $3.65 | $3.65 | 337,922 | — | — |
| 1993-08-16 | $3.65 | $3.65 | 247,556 | — | — |
| 1993-08-13 | $3.69 | $3.69 | 783,675 | — | — |
| 1993-08-12 | $3.47 | $3.47 | 643,950 | — | — |
| 1993-08-11 | $3.59 | $3.59 | 9,872 | — | — |
| 1993-08-10 | $3.56 | $3.56 | 476,888 | — | — |
| 1993-08-09 | $3.59 | $3.59 | 463,978 | — | — |
| 1993-08-06 | $3.69 | $3.69 | 104,034 | — | — |
| 1993-08-05 | $3.72 | $3.72 | 1,063,884 | — | — |
| 1993-08-04 | $3.59 | $3.59 | 1,129,950 | — | — |
| 1993-08-03 | $3.62 | $3.62 | 173,138 | — | — |
| 1993-08-02 | $3.69 | $3.69 | 146,559 | — | — |
| 1993-07-30 | $3.56 | $3.56 | 261,984 | — | — |
| 1993-07-29 | $3.42 | $3.42 | 117,703 | — | — |
| 1993-07-28 | $3.42 | $3.42 | 682,678 | — | — |
| 1993-07-27 | $3.42 | $3.42 | 247,556 | — | — |
| 1993-07-26 | $3.44 | $3.44 | 1,139,063 | — | — |
| 1993-07-23 | $3.46 | $3.46 | 1,063,125 | — | — |
| 1993-07-22 | $3.59 | $3.59 | 530,803 | — | — |
| 1993-07-21 | $3.56 | $3.56 | 810,253 | — | — |
| 1993-07-20 | $3.64 | $3.64 | 1,408,641 | — | — |
| 1993-07-19 | $3.79 | $3.79 | 889,228 | — | — |
| 1993-07-16 | $3.87 | $3.87 | 312,103 | — | — |
| 1993-07-15 | $3.98 | $3.98 | 593,831 | — | — |
| 1993-07-14 | $3.79 | $3.79 | 737,353 | — | — |
| 1993-07-13 | $3.98 | $3.98 | 37,209 | — | — |
| 1993-07-12 | $3.95 | $3.95 | 747,984 | — | — |
| 1993-07-09 | $3.95 | $3.95 | 208,069 | — | — |
| 1993-07-08 | $3.88 | $3.88 | 178,453 | — | — |
| 1993-07-07 | $3.92 | $3.92 | 1,018,322 | — | — |
| 1993-07-06 | $4.02 | $4.02 | 59,991 | — | — |
| 1993-07-02 | $3.98 | $3.98 | 120,741 | — | — |
| 1993-07-01 | $4.02 | $4.02 | 356,147 | — | — |
| 1993-06-30 | $3.95 | $3.95 | 16,706 | — | — |
| 1993-06-29 | $4.02 | $4.02 | 523,969 | — | — |
| 1993-06-28 | $3.98 | $3.98 | 432,084 | — | — |
| 1993-06-25 | $3.72 | $3.72 | 246,797 | — | — |
| 1993-06-24 | $3.72 | $3.72 | 699,384 | — | — |
| 1993-06-23 | $3.79 | $3.79 | 277,931 | — | — |
| 1993-06-22 | $3.77 | $3.77 | 763,172 | — | — |
| 1993-06-21 | $3.82 | $3.82 | 1,510,397 | — | — |
| 1993-06-18 | $4.07 | $4.07 | 847,463 | — | — |
| 1993-06-17 | $4.38 | $4.38 | 751,781 | — | — |
| 1993-06-16 | $4.25 | $4.25 | 28,856 | — | — |
| 1993-06-15 | $4.25 | $4.25 | 59,231 | — | — |
| 1993-06-14 | $4.18 | $4.18 | 85,050 | — | — |
| 1993-06-11 | $4.25 | $4.25 | 87,328 | — | — |
| 1993-06-10 | $4.25 | $4.25 | 809,494 | — | — |
| 1993-06-09 | $4.18 | $4.18 | 233,888 | — | — |
| 1993-06-08 | $4.02 | $4.02 | 201,994 | — | — |
| 1993-06-07 | $4.05 | $4.05 | 487,519 | — | — |
| 1993-06-04 | $4.30 | $4.30 | 159,469 | — | — |
| 1993-06-03 | $4.38 | $4.38 | 134,409 | — | — |
| 1993-06-02 | $4.31 | $4.31 | 108,591 | — | — |
| 1993-06-01 | $4.23 | $4.23 | 132,891 | — | — |
| 1993-05-28 | $4.28 | $4.28 | 302,231 | — | — |
| 1993-05-27 | $4.28 | $4.28 | 135,169 | — | — |
| 1993-05-26 | $4.31 | $4.31 | 462,459 | — | — |
| 1993-05-25 | $4.25 | $4.25 | 183,769 | — | — |
| 1993-05-24 | $4.38 | $4.38 | 356,906 | — | — |
| 1993-05-21 | $4.41 | $4.41 | 571,809 | — | — |
| 1993-05-20 | $4.41 | $4.41 | 1,516,472 | — | — |
| 1993-05-19 | $4.21 | $4.21 | 822,403 | — | — |
| 1993-05-18 | $4.12 | $4.12 | 673,566 | — | — |
| 1993-05-17 | $4.03 | $4.03 | 650,025 | — | — |
| 1993-05-14 | $4.02 | $4.02 | 792,788 | — | — |
| 1993-05-13 | $4.03 | $4.03 | 1,219,556 | — | — |
| 1993-05-12 | $4.08 | $4.08 | 1,658,475 | — | — |
| 1993-05-11 | $3.98 | $3.98 | 979,594 | — | — |
| 1993-05-10 | $3.92 | $3.92 | 814,050 | — | — |
| 1993-05-07 | $3.72 | $3.72 | 4,551,694 | — | — |
| 1993-05-06 | $3.74 | $3.74 | 1,095,019 | — | — |
| 1993-05-05 | $3.62 | $3.62 | 757,097 | — | — |
| 1993-05-04 | $3.69 | $3.69 | 2,219,653 | — | — |
| 1993-05-03 | $3.65 | $3.65 | 1,009,209 | — | — |
| 1993-04-30 | $3.62 | $3.62 | 771,525 | — | — |
| 1993-04-29 | $3.52 | $3.52 | 183,009 | — | — |
| 1993-04-28 | $3.56 | $3.56 | 5,316 | — | — |
| 1993-04-27 | $3.56 | $3.56 | 397,913 | — | — |
| 1993-04-26 | $3.51 | $3.51 | 40,247 | — | — |
| 1993-04-23 | $3.56 | $3.56 | 25,059 | — | — |
| 1993-04-22 | $3.56 | $3.56 | 35,691 | — | — |
| 1993-04-21 | $3.52 | $3.52 | 143,522 | — | — |
| 1993-04-20 | $3.56 | $3.56 | 104,794 | — | — |
| 1993-04-19 | $3.64 | $3.64 | 107,072 | — | — |
| 1993-04-16 | $3.56 | $3.56 | 416,897 | — | — |
| 1993-04-15 | $3.64 | $3.64 | 1,205,888 | — | — |
| 1993-04-14 | $3.62 | $3.62 | 995,541 | — | — |
| 1993-04-13 | $3.56 | $3.56 | 204,272 | — | — |
| 1993-04-12 | $3.42 | $3.42 | 159,469 | — | — |
| 1993-04-08 | $3.29 | $3.29 | 23,541 | — | — |
| 1993-04-07 | $3.33 | $3.33 | 660,656 | — | — |
| 1993-04-06 | $3.42 | $3.42 | 172,378 | — | — |
| 1993-04-05 | $3.47 | $3.47 | 140,484 | — | — |
| 1993-04-02 | $3.46 | $3.46 | 312,863 | — | — |
| 1993-04-01 | $3.49 | $3.49 | 1,767,825 | — | — |
| 1993-03-31 | $3.72 | $3.72 | 410,822 | — | — |
| 1993-03-30 | $3.62 | $3.62 | 241,481 | — | — |
| 1993-03-29 | $3.52 | $3.52 | 425,250 | — | — |
| 1993-03-26 | $3.46 | $3.46 | 19,744 | — | — |
| 1993-03-25 | $3.46 | $3.46 | 49,359 | — | — |
| 1993-03-24 | $3.46 | $3.46 | 18,984 | — | — |
| 1993-03-23 | $3.42 | $3.42 | 53,156 | — | — |
| 1993-03-22 | $3.46 | $3.46 | 106,313 | — | — |
| 1993-03-19 | $3.44 | $3.44 | 238,444 | — | — |
| 1993-03-18 | $3.42 | $3.42 | 227,053 | — | — |
| 1993-03-17 | $3.46 | $3.46 | 170,100 | — | — |
| 1993-03-16 | $3.56 | $3.56 | 164,025 | — | — |
| 1993-03-15 | $3.59 | $3.59 | 273,375 | — | — |
| 1993-03-12 | $3.59 | $3.59 | 369,056 | — | — |
| 1993-03-11 | $3.75 | $3.75 | 1,247,653 | — | — |
| 1993-03-10 | $3.65 | $3.65 | 836,831 | — | — |
| 1993-03-09 | $3.49 | $3.49 | 757,856 | — | — |
| 1993-03-08 | $3.49 | $3.49 | 1,185,384 | — | — |
| 1993-03-05 | $3.29 | $3.29 | 61,509 | — | — |
| 1993-03-04 | $3.26 | $3.26 | 542,953 | — | — |
| 1993-03-03 | $3.21 | $3.21 | 431,325 | — | — |
| 1993-03-02 | $3.06 | $3.06 | 1,111,725 | — | — |
| 1993-03-01 | $2.96 | $2.96 | 273,375 | — | — |
| 1993-02-26 | $2.96 | $2.96 | 169,341 | — | — |
| 1993-02-25 | $2.90 | $2.90 | 110,109 | — | — |
| 1993-02-24 | $2.83 | $2.83 | 388,041 | — | — |
| 1993-02-23 | $2.83 | $2.83 | 468,534 | — | — |
| 1993-02-22 | $2.96 | $2.96 | 267,300 | — | — |
| 1993-02-19 | $3.03 | $3.03 | 113,906 | — | — |
| 1993-02-18 | $2.95 | $2.95 | 315,900 | — | — |
| 1993-02-17 | $2.98 | $2.98 | 924,919 | — | — |
| 1993-02-16 | $2.86 | $2.86 | 836,831 | — | — |
| 1993-02-12 | $2.77 | $2.77 | 873,281 | — | — |
| 1993-02-11 | $2.93 | $2.93 | 521,691 | — | — |
| 1993-02-10 | $3.01 | $3.01 | 568,772 | — | — |
| 1993-02-09 | $3.08 | $3.08 | 489,797 | — | — |
| 1993-02-08 | $3.23 | $3.23 | 523,969 | — | — |
| 1993-02-05 | $3.28 | $3.28 | 295,397 | — | — |
| 1993-02-04 | $3.26 | $3.26 | 400,191 | — | — |
| 1993-02-03 | $3.42 | $3.42 | 1,198,294 | — | — |
| 1993-02-02 | $3.36 | $3.36 | 1,057,050 | — | — |
| 1993-02-01 | $3.39 | $3.39 | 508,022 | — | — |
| 1993-01-29 | $3.13 | $3.13 | 115,425 | — | — |
| 1993-01-28 | $3.19 | $3.19 | 173,138 | — | — |
| 1993-01-27 | $3.33 | $3.33 | 568,772 | — | — |
| 1993-01-26 | $3.09 | $3.09 | 1,508,878 | — | — |
| 1993-01-25 | $3.09 | $3.09 | 91,884 | — | — |
| 1993-01-22 | $3.16 | $3.16 | 75,178 | — | — |
| 1993-01-21 | $3.06 | $3.06 | 937,069 | — | — |
| 1993-01-20 | $3.16 | $3.16 | 115,425 | — | — |
| 1993-01-19 | $3.18 | $3.18 | 258,188 | — | — |
| 1993-01-18 | $3.19 | $3.19 | 506,503 | — | — |
| 1993-01-15 | $3.33 | $3.33 | 285,525 | — | — |
| 1993-01-14 | $3.26 | $3.26 | 1,150,453 | — | — |
| 1993-01-13 | $2.93 | $2.93 | 131,372 | — | — |
| 1993-01-12 | $2.90 | $2.90 | 173,138 | — | — |
| 1993-01-11 | $2.96 | $2.96 | 2,103,469 | — | — |
| 1993-01-08 | $2.80 | $2.80 | 1,298,531 | — | — |
| 1993-01-07 | $2.83 | $2.83 | 2,140,678 | — | — |
| 1993-01-06 | $3.00 | $3.00 | 691,031 | — | — |
| 1993-01-05 | $3.19 | $3.19 | 530,044 | — | — |
| 1993-01-04 | $3.21 | $3.21 | 1,013,766 | — | — |