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
- 1990-12-14 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 | $3.59 | $3.91 | 2,800 | — | — |
| 1993-12-30 | $3.59 | $3.91 | 0 | — | — |
| 1993-12-29 | $3.59 | $3.91 | 2,000 | — | — |
| 1993-12-28 | $3.44 | $3.74 | 800 | — | — |
| 1993-12-27 | $3.75 | $4.08 | 0 | — | — |
| 1993-12-23 | $3.75 | $4.08 | 800 | — | — |
| 1993-12-22 | $3.59 | $3.91 | 4,800 | — | — |
| 1993-12-21 | $3.75 | $4.08 | 4,800 | — | — |
| 1993-12-20 | $3.75 | $4.08 | 3,200 | — | — |
| 1993-12-17 | $3.63 | $3.94 | 16,800 | — | — |
| 1993-12-16 | $3.75 | $4.08 | 400 | — | — |
| 1993-12-15 | $3.75 | $4.08 | 2,800 | — | — |
| 1993-12-14 | $3.44 | $3.74 | 400 | — | — |
| 1993-12-13 | $3.75 | $4.08 | 4,800 | — | — |
| 1993-12-10 | $3.44 | $3.74 | 2,000 | — | — |
| 1993-12-09 | $3.44 | $3.74 | 20,800 | — | — |
| 1993-12-08 | $3.59 | $3.91 | 0 | — | — |
| 1993-12-07 | $3.59 | $3.91 | 9,200 | — | — |
| 1993-12-06 | $3.75 | $4.08 | 2,800 | — | — |
| 1993-12-03 | $3.75 | $4.08 | 400 | — | — |
| 1993-12-02 | $3.56 | $3.88 | 2,400 | — | — |
| 1993-12-01 | $3.59 | $3.91 | 7,200 | — | — |
| 1993-11-30 | $3.44 | $3.74 | 12,400 | — | — |
| 1993-11-29 | $3.44 | $3.74 | 800 | — | — |
| 1993-11-26 | $3.75 | $4.08 | 0 | — | — |
| 1993-11-24 | $3.75 | $4.08 | 0 | — | — |
| 1993-11-23 | $3.75 | $4.08 | 0 | — | — |
| 1993-11-22 | $3.75 | $4.08 | 0 | — | — |
| 1993-11-19 | $3.75 | $4.08 | 400 | — | — |
| 1993-11-18 | $3.47 | $3.77 | 0 | — | — |
| 1993-11-17 | $3.47 | $3.77 | 20,000 | — | — |
| 1993-11-16 | $3.44 | $3.74 | 0 | — | — |
| 1993-11-15 | $3.44 | $3.74 | 0 | — | — |
| 1993-11-12 | $3.44 | $3.74 | 0 | — | — |
| 1993-11-11 | $3.44 | $3.74 | 0 | — | — |
| 1993-11-10 | $3.44 | $3.74 | 0 | — | — |
| 1993-11-09 | $3.44 | $3.74 | 2,400 | — | — |
| 1993-11-08 | $3.59 | $3.91 | 2,000 | — | — |
| 1993-11-05 | $3.75 | $4.08 | 3,600 | — | — |
| 1993-11-04 | $3.56 | $3.88 | 17,600 | — | — |
| 1993-11-03 | $3.75 | $4.08 | 0 | — | — |
| 1993-11-02 | $3.75 | $4.08 | 4,400 | — | — |
| 1993-11-01 | $3.72 | $4.05 | 0 | — | — |
| 1993-10-29 | $3.72 | $4.05 | 12,000 | — | — |
| 1993-10-28 | $3.56 | $3.88 | 400 | — | — |
| 1993-10-27 | $3.75 | $4.08 | 0 | — | — |
| 1993-10-26 | $3.75 | $4.08 | 2,000 | — | — |
| 1993-10-25 | $3.63 | $3.94 | 8,000 | — | — |
| 1993-10-22 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-21 | $3.56 | $3.88 | 15,600 | — | — |
| 1993-10-20 | $3.75 | $4.08 | 19,600 | — | — |
| 1993-10-19 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-18 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-15 | $3.56 | $3.88 | 5,200 | — | — |
| 1993-10-14 | $3.56 | $3.88 | 400 | — | — |
| 1993-10-13 | $3.56 | $3.88 | 33,200 | — | — |
| 1993-10-12 | $3.56 | $3.88 | 400 | — | — |
| 1993-10-11 | $3.69 | $4.01 | 0 | — | — |
| 1993-10-08 | $3.69 | $4.01 | 8,000 | — | — |
| 1993-10-07 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-06 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-05 | $3.56 | $3.88 | 0 | — | — |
| 1993-10-04 | $3.56 | $3.83 | 0 | — | — |
| 1993-10-01 | $3.56 | $3.83 | 10,000 | — | — |
| 1993-09-30 | $3.63 | $3.90 | 0 | — | — |
| 1993-09-29 | $3.63 | $3.90 | 0 | — | — |
| 1993-09-28 | $3.63 | $3.90 | 0 | — | — |
| 1993-09-27 | $3.63 | $3.90 | 2,400 | — | — |
| 1993-09-24 | $3.59 | $3.87 | 0 | — | — |
| 1993-09-23 | $3.59 | $3.87 | 0 | — | — |
| 1993-09-22 | $3.59 | $3.87 | 0 | — | — |
| 1993-09-21 | $3.59 | $3.87 | 2,400 | — | — |
| 1993-09-20 | $3.75 | $4.04 | 0 | — | — |
| 1993-09-17 | $3.75 | $4.04 | 400 | — | — |
| 1993-09-16 | $3.56 | $3.83 | 5,200 | — | — |
| 1993-09-15 | $3.75 | $4.04 | 2,000 | — | — |
| 1993-09-14 | $3.75 | $4.04 | 0 | — | — |
| 1993-09-13 | $3.75 | $4.04 | 5,200 | — | — |
| 1993-09-10 | $3.75 | $4.04 | 800 | — | — |
| 1993-09-09 | $3.75 | $4.04 | 800 | — | — |
| 1993-09-08 | $3.75 | $4.04 | 0 | — | — |
| 1993-09-07 | $3.75 | $4.04 | 0 | — | — |
| 1993-09-03 | $3.75 | $4.04 | 2,800 | — | — |
| 1993-09-02 | $3.56 | $3.83 | 9,200 | — | — |
| 1993-09-01 | $3.75 | $4.04 | 400 | — | — |
| 1993-08-31 | $3.56 | $3.83 | 400 | — | — |
| 1993-08-30 | $3.75 | $4.04 | 4,400 | — | — |
| 1993-08-27 | $3.56 | $3.83 | 0 | — | — |
| 1993-08-26 | $3.56 | $3.83 | 4,400 | — | — |
| 1993-08-25 | $3.56 | $3.83 | 400 | — | — |
| 1993-08-24 | $3.56 | $3.83 | 0 | — | — |
| 1993-08-23 | $3.56 | $3.83 | 0 | — | — |
| 1993-08-20 | $3.56 | $3.83 | 800 | — | — |
| 1993-08-19 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-18 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-17 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-16 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-13 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-12 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-11 | $3.59 | $3.87 | 0 | — | — |
| 1993-08-10 | $3.59 | $3.87 | 251,600 | — | — |
| 1993-08-09 | $3.50 | $3.77 | 6,400 | — | — |
| 1993-08-06 | $3.44 | $3.70 | 21,200 | — | — |
| 1993-08-05 | $3.50 | $3.77 | 0 | — | — |
| 1993-08-04 | $3.50 | $3.77 | 3,200 | — | — |
| 1993-08-03 | $3.44 | $3.70 | 0 | — | — |
| 1993-08-02 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-30 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-29 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-28 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-27 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-26 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-23 | $3.44 | $3.70 | 0 | — | — |
| 1993-07-22 | $3.44 | $3.70 | 400 | — | — |
| 1993-07-21 | $3.75 | $4.04 | 0 | — | — |
| 1993-07-20 | $3.75 | $4.04 | 800 | — | — |
| 1993-07-19 | $3.56 | $3.83 | 5,600 | — | — |
| 1993-07-16 | $3.44 | $3.70 | 800 | — | — |
| 1993-07-15 | $3.75 | $4.04 | 0 | — | — |
| 1993-07-14 | $3.75 | $4.04 | 0 | — | — |
| 1993-07-13 | $3.75 | $4.04 | 0 | — | — |
| 1993-07-12 | $3.75 | $4.04 | 1,600 | — | — |
| 1993-07-09 | $3.75 | $4.04 | 1,200 | — | — |
| 1993-07-08 | $3.50 | $3.77 | 138,000 | — | — |
| 1993-07-07 | $3.50 | $3.77 | 140,000 | — | — |
| 1993-07-06 | $3.38 | $3.63 | 12,800 | — | — |
| 1993-07-02 | $3.50 | $3.73 | 11,200 | — | — |
| 1993-07-01 | $3.50 | $3.73 | 41,600 | — | — |
| 1993-06-30 | $3.75 | $3.99 | 400 | — | — |
| 1993-06-29 | $3.56 | $3.79 | 218,800 | — | — |
| 1993-06-28 | $3.53 | $3.76 | 164,400 | — | — |
| 1993-06-25 | $3.72 | $3.96 | 12,000 | — | — |
| 1993-06-24 | $3.56 | $3.79 | 164,800 | — | — |
| 1993-06-23 | $3.50 | $3.73 | 26,400 | — | — |
| 1993-06-22 | $3.50 | $3.73 | 4,400 | — | — |
| 1993-06-21 | $3.75 | $3.99 | 2,000 | — | — |
| 1993-06-18 | $3.75 | $3.99 | 11,200 | — | — |
| 1993-06-17 | $3.75 | $3.99 | 4,000 | — | — |
| 1993-06-16 | $3.63 | $3.86 | 8,400 | — | — |
| 1993-06-15 | $3.69 | $3.93 | 0 | — | — |
| 1993-06-14 | $3.69 | $3.93 | 3,200 | — | — |
| 1993-06-11 | $3.88 | $4.13 | 14,800 | — | — |
| 1993-06-10 | $3.63 | $3.86 | 1,600 | — | — |
| 1993-06-09 | $4.13 | $4.39 | 1,600 | — | — |
| 1993-06-08 | $3.75 | $3.99 | 90,800 | — | — |
| 1993-06-07 | $3.88 | $4.13 | 6,400 | — | — |
| 1993-06-04 | $4.00 | $4.26 | 32,800 | — | — |
| 1993-06-03 | $4.25 | $4.53 | 0 | — | — |
| 1993-06-02 | $4.25 | $4.53 | 400 | — | — |
| 1993-06-01 | $4.13 | $4.39 | 2,800 | — | — |
| 1993-05-28 | $4.13 | $4.39 | 0 | — | — |
| 1993-05-27 | $4.13 | $4.39 | 0 | — | — |
| 1993-05-26 | $4.13 | $4.39 | 0 | — | — |
| 1993-05-25 | $4.13 | $4.39 | 400 | — | — |
| 1993-05-24 | $4.00 | $4.26 | 0 | — | — |
| 1993-05-21 | $4.00 | $4.26 | 0 | — | — |
| 1993-05-20 | $4.00 | $4.26 | 6,800 | — | — |
| 1993-05-19 | $4.13 | $4.39 | 0 | — | — |
| 1993-05-18 | $4.13 | $4.39 | 2,000 | — | — |
| 1993-05-17 | $4.00 | $4.26 | 7,600 | — | — |
| 1993-05-14 | $4.50 | $4.79 | 0 | — | — |
| 1993-05-13 | $4.50 | $4.79 | 400 | — | — |
| 1993-05-12 | $4.50 | $4.79 | 0 | — | — |
| 1993-05-11 | $4.50 | $4.79 | 400 | — | — |
| 1993-05-10 | $4.28 | $4.56 | 0 | — | — |
| 1993-05-07 | $4.28 | $4.56 | 11,200 | — | — |
| 1993-05-06 | $4.25 | $4.53 | 1,600 | — | — |
| 1993-05-05 | $4.38 | $4.66 | 1,600 | — | — |
| 1993-05-04 | $4.31 | $4.59 | 16,800 | — | — |
| 1993-05-03 | $4.44 | $4.73 | 0 | — | — |
| 1993-04-30 | $4.44 | $4.73 | 4,000 | — | — |
| 1993-04-29 | $4.50 | $4.79 | 0 | — | — |
| 1993-04-28 | $4.50 | $4.79 | 0 | — | — |
| 1993-04-27 | $4.50 | $4.79 | 0 | — | — |
| 1993-04-26 | $4.50 | $4.79 | 1,200 | — | — |
| 1993-04-23 | $4.56 | $4.86 | 2,400 | — | — |
| 1993-04-22 | $4.41 | $4.69 | 13,600 | — | — |
| 1993-04-21 | $4.25 | $4.53 | 2,000 | — | — |
| 1993-04-20 | $4.25 | $4.53 | 2,000 | — | — |
| 1993-04-19 | $4.56 | $4.86 | 0 | — | — |
| 1993-04-16 | $4.56 | $4.86 | 1,200 | — | — |
| 1993-04-15 | $4.25 | $4.53 | 0 | — | — |
| 1993-04-14 | $4.25 | $4.53 | 11,600 | — | — |
| 1993-04-13 | $4.31 | $4.59 | 0 | — | — |
| 1993-04-12 | $4.31 | $4.59 | 0 | — | — |
| 1993-04-08 | $4.31 | $4.59 | 0 | — | — |
| 1993-04-07 | $4.31 | $4.59 | 0 | — | — |
| 1993-04-06 | $4.31 | $4.59 | 5,600 | — | — |
| 1993-04-05 | $4.56 | $4.86 | 0 | — | — |
| 1993-04-02 | $4.56 | $4.82 | 400 | — | — |
| 1993-04-01 | $4.25 | $4.49 | 20,800 | — | — |
| 1993-03-31 | $4.31 | $4.55 | 0 | — | — |
| 1993-03-30 | $4.31 | $4.55 | 0 | — | — |
| 1993-03-29 | $4.31 | $4.55 | 0 | — | — |
| 1993-03-26 | $4.31 | $4.55 | 0 | — | — |
| 1993-03-25 | $4.31 | $4.55 | 16,800 | — | — |
| 1993-03-24 | $4.69 | $4.95 | 800 | — | — |
| 1993-03-23 | $4.25 | $4.49 | 0 | — | — |
| 1993-03-22 | $4.25 | $4.49 | 0 | — | — |
| 1993-03-19 | $4.25 | $4.49 | 2,800 | — | — |
| 1993-03-18 | $4.31 | $4.55 | 0 | — | — |
| 1993-03-17 | $4.31 | $4.55 | 11,200 | — | — |
| 1993-03-16 | $4.69 | $4.95 | 0 | — | — |
| 1993-03-15 | $4.69 | $4.95 | 0 | — | — |
| 1993-03-12 | $4.69 | $4.95 | 5,600 | — | — |
| 1993-03-11 | $4.25 | $4.49 | 800 | — | — |
| 1993-03-10 | $4.69 | $4.95 | 0 | — | — |
| 1993-03-09 | $4.69 | $4.95 | 0 | — | — |
| 1993-03-08 | $4.69 | $4.95 | 2,000 | — | — |
| 1993-03-05 | $4.69 | $4.95 | 0 | — | — |
| 1993-03-04 | $4.69 | $4.95 | 800 | — | — |
| 1993-03-03 | $4.69 | $4.95 | 4,000 | — | — |
| 1993-03-02 | $4.28 | $4.52 | 16,000 | — | — |
| 1993-03-01 | $4.63 | $4.88 | 0 | — | — |
| 1993-02-26 | $4.63 | $4.88 | 1,200 | — | — |
| 1993-02-25 | $4.50 | $4.75 | 0 | — | — |
| 1993-02-24 | $4.50 | $4.75 | 400 | — | — |
| 1993-02-23 | $4.69 | $4.95 | 2,000 | — | — |
| 1993-02-22 | $4.50 | $4.75 | 0 | — | — |
| 1993-02-19 | $4.50 | $4.75 | 8,000 | — | — |
| 1993-02-18 | $4.38 | $4.62 | 19,200 | — | — |
| 1993-02-17 | $4.38 | $4.62 | 23,200 | — | — |
| 1993-02-16 | $4.38 | $4.62 | 0 | — | — |
| 1993-02-12 | $4.38 | $4.62 | 10,400 | — | — |
| 1993-02-11 | $4.38 | $4.62 | 400 | — | — |
| 1993-02-10 | $4.25 | $4.49 | 0 | — | — |
| 1993-02-09 | $4.25 | $4.49 | 4,800 | — | — |
| 1993-02-08 | $4.50 | $4.75 | 0 | — | — |
| 1993-02-05 | $4.50 | $4.75 | 2,800 | — | — |
| 1993-02-04 | $4.25 | $4.49 | 2,000 | — | — |
| 1993-02-03 | $4.25 | $4.49 | 0 | — | — |
| 1993-02-02 | $4.25 | $4.49 | 2,800 | — | — |
| 1993-02-01 | $4.25 | $4.49 | 0 | — | — |
| 1993-01-29 | $4.25 | $4.49 | 2,000 | — | — |
| 1993-01-28 | $4.31 | $4.55 | 2,000 | — | — |
| 1993-01-27 | $4.25 | $4.49 | 5,200 | — | — |
| 1993-01-26 | $4.44 | $4.69 | 800 | — | — |
| 1993-01-25 | $4.25 | $4.49 | 400 | — | — |
| 1993-01-22 | $4.25 | $4.49 | 0 | — | — |
| 1993-01-21 | $4.25 | $4.49 | 6,400 | — | — |
| 1993-01-20 | $4.63 | $4.88 | 8,400 | — | — |
| 1993-01-19 | $4.63 | $4.88 | 0 | — | — |
| 1993-01-18 | $4.63 | $4.88 | 0 | — | — |
| 1993-01-15 | $4.63 | $4.88 | 4,800 | — | — |
| 1993-01-14 | $4.25 | $4.49 | 4,000 | — | — |
| 1993-01-13 | $4.44 | $4.69 | 1,200 | — | — |
| 1993-01-12 | $4.38 | $4.62 | 0 | — | — |
| 1993-01-11 | $4.38 | $4.62 | 1,600 | — | — |
| 1993-01-08 | $4.44 | $4.65 | 10,000 | — | — |
| 1993-01-07 | $4.69 | $4.91 | 1,200 | — | — |
| 1993-01-06 | $4.69 | $4.91 | 0 | — | — |
| 1993-01-05 | $4.69 | $4.91 | 0 | — | — |
| 1993-01-04 | $4.69 | $4.91 | 0 | — | — |