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
- 1989-07-20 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 | $1.84 | $1.84 | 916,000 | — | — |
| 1993-12-30 | $1.63 | $1.63 | 470,400 | — | — |
| 1993-12-29 | $1.63 | $1.63 | 1,119,200 | — | — |
| 1993-12-28 | $1.63 | $1.63 | 1,206,400 | — | — |
| 1993-12-27 | $1.52 | $1.52 | 156,800 | — | — |
| 1993-12-23 | $1.56 | $1.56 | 268,800 | — | — |
| 1993-12-22 | $1.53 | $1.53 | 3,104,000 | — | — |
| 1993-12-21 | $1.50 | $1.50 | 597,600 | — | — |
| 1993-12-20 | $1.53 | $1.53 | 367,200 | — | — |
| 1993-12-17 | $1.56 | $1.56 | 743,200 | — | — |
| 1993-12-16 | $1.53 | $1.53 | 361,600 | — | — |
| 1993-12-15 | $1.52 | $1.52 | 921,600 | — | — |
| 1993-12-14 | $1.47 | $1.47 | 802,400 | — | — |
| 1993-12-13 | $1.44 | $1.44 | 776,800 | — | — |
| 1993-12-10 | $1.50 | $1.50 | 352,000 | — | — |
| 1993-12-09 | $1.59 | $1.59 | 344,800 | — | — |
| 1993-12-08 | $1.61 | $1.61 | 201,600 | — | — |
| 1993-12-07 | $1.63 | $1.63 | 452,800 | — | — |
| 1993-12-06 | $1.63 | $1.63 | 1,312,800 | — | — |
| 1993-12-03 | $1.66 | $1.66 | 544,800 | — | — |
| 1993-12-02 | $1.64 | $1.64 | 632,000 | — | — |
| 1993-12-01 | $1.66 | $1.66 | 1,388,800 | — | — |
| 1993-11-30 | $1.66 | $1.66 | 745,600 | — | — |
| 1993-11-29 | $1.72 | $1.72 | 2,084,000 | — | — |
| 1993-11-26 | $1.67 | $1.67 | 318,400 | — | — |
| 1993-11-24 | $1.69 | $1.69 | 539,200 | — | — |
| 1993-11-23 | $1.69 | $1.69 | 6,857,600 | — | — |
| 1993-11-22 | $2.03 | $2.03 | 456,000 | — | — |
| 1993-11-19 | $2.08 | $2.08 | 1,404,800 | — | — |
| 1993-11-18 | $2.05 | $2.05 | 232,000 | — | — |
| 1993-11-17 | $2.00 | $2.00 | 279,200 | — | — |
| 1993-11-16 | $2.00 | $2.00 | 59,200 | — | — |
| 1993-11-15 | $2.00 | $2.00 | 212,000 | — | — |
| 1993-11-12 | $1.98 | $1.98 | 127,200 | — | — |
| 1993-11-11 | $2.00 | $2.00 | 182,400 | — | — |
| 1993-11-10 | $2.00 | $2.00 | 284,000 | — | — |
| 1993-11-09 | $1.88 | $1.88 | 152,000 | — | — |
| 1993-11-08 | $1.81 | $1.81 | 220,800 | — | — |
| 1993-11-05 | $1.88 | $1.88 | 330,400 | — | — |
| 1993-11-04 | $1.91 | $1.91 | 386,400 | — | — |
| 1993-11-03 | $2.00 | $2.00 | 567,200 | — | — |
| 1993-11-02 | $2.00 | $2.00 | 1,893,600 | — | — |
| 1993-11-01 | $2.00 | $2.00 | 164,000 | — | — |
| 1993-10-29 | $1.94 | $1.94 | 226,400 | — | — |
| 1993-10-28 | $1.91 | $1.91 | 496,000 | — | — |
| 1993-10-27 | $1.78 | $1.78 | 1,571,200 | — | — |
| 1993-10-26 | $1.81 | $1.81 | 477,600 | — | — |
| 1993-10-25 | $1.69 | $1.69 | 228,800 | — | — |
| 1993-10-22 | $1.66 | $1.66 | 464,000 | — | — |
| 1993-10-21 | $1.66 | $1.66 | 895,200 | — | — |
| 1993-10-20 | $1.69 | $1.69 | 1,272,800 | — | — |
| 1993-10-19 | $1.64 | $1.64 | 1,752,800 | — | — |
| 1993-10-18 | $1.72 | $1.72 | 996,800 | — | — |
| 1993-10-15 | $1.75 | $1.75 | 4,164,000 | — | — |
| 1993-10-14 | $1.84 | $1.84 | 773,600 | — | — |
| 1993-10-13 | $1.86 | $1.86 | 550,400 | — | — |
| 1993-10-12 | $1.91 | $1.91 | 539,200 | — | — |
| 1993-10-11 | $1.91 | $1.91 | 620,800 | — | — |
| 1993-10-08 | $2.00 | $2.00 | 600,000 | — | — |
| 1993-10-07 | $2.06 | $2.06 | 467,200 | — | — |
| 1993-10-06 | $2.03 | $2.03 | 352,800 | — | — |
| 1993-10-05 | $2.06 | $2.06 | 346,400 | — | — |
| 1993-10-04 | $2.09 | $2.09 | 209,600 | — | — |
| 1993-10-01 | $2.03 | $2.03 | 155,200 | — | — |
| 1993-09-30 | $2.09 | $2.09 | 457,600 | — | — |
| 1993-09-29 | $2.11 | $2.11 | 1,500,800 | — | — |
| 1993-09-28 | $2.17 | $2.17 | 1,950,400 | — | — |
| 1993-09-27 | $1.94 | $1.94 | 80,000 | — | — |
| 1993-09-24 | $1.95 | $1.95 | 464,000 | — | — |
| 1993-09-23 | $1.94 | $1.94 | 344,000 | — | — |
| 1993-09-22 | $1.95 | $1.95 | 552,000 | — | — |
| 1993-09-21 | $1.89 | $1.89 | 209,600 | — | — |
| 1993-09-20 | $1.88 | $1.88 | 272,000 | — | — |
| 1993-09-17 | $1.97 | $1.97 | 536,000 | — | — |
| 1993-09-16 | $2.00 | $2.00 | 1,051,200 | — | — |
| 1993-09-15 | $2.05 | $2.05 | 1,502,400 | — | — |
| 1993-09-14 | $2.00 | $2.00 | 1,236,800 | — | — |
| 1993-09-13 | $2.05 | $2.05 | 860,800 | — | — |
| 1993-09-10 | $2.02 | $2.02 | 529,600 | — | — |
| 1993-09-09 | $1.98 | $1.98 | 187,200 | — | — |
| 1993-09-08 | $2.03 | $2.03 | 374,400 | — | — |
| 1993-09-07 | $2.03 | $2.03 | 1,464,000 | — | — |
| 1993-09-03 | $2.02 | $2.02 | 5,120,000 | — | — |
| 1993-09-02 | $2.00 | $2.00 | 121,600 | — | — |
| 1993-09-01 | $2.01 | $2.01 | 1,184,000 | — | — |
| 1993-08-31 | $1.98 | $1.98 | 4,224,000 | — | — |
| 1993-08-30 | $1.92 | $1.92 | 1,300,800 | — | — |
| 1993-08-27 | $1.86 | $1.86 | 169,600 | — | — |
| 1993-08-26 | $1.86 | $1.86 | 1,908,800 | — | — |
| 1993-08-25 | $1.97 | $1.97 | 556,800 | — | — |
| 1993-08-24 | $2.05 | $2.05 | 1,737,600 | — | — |
| 1993-08-23 | $2.02 | $2.02 | 4,555,200 | — | — |
| 1993-08-20 | $1.94 | $1.94 | 1,377,600 | — | — |
| 1993-08-19 | $1.92 | $1.92 | 5,049,600 | — | — |
| 1993-08-18 | $1.89 | $1.89 | 5,371,200 | — | — |
| 1993-08-17 | $1.84 | $1.84 | 2,667,200 | — | — |
| 1993-08-16 | $1.82 | $1.82 | 988,800 | — | — |
| 1993-08-13 | $1.78 | $1.78 | 284,800 | — | — |
| 1993-08-12 | $1.84 | $1.84 | 2,320,000 | — | — |
| 1993-08-11 | $1.81 | $1.81 | 123,200 | — | — |
| 1993-08-10 | $1.78 | $1.78 | 598,400 | — | — |
| 1993-08-09 | $1.83 | $1.83 | 376,000 | — | — |
| 1993-08-06 | $1.86 | $1.86 | 80,000 | — | — |
| 1993-08-05 | $1.86 | $1.86 | 896,000 | — | — |
| 1993-08-04 | $1.83 | $1.83 | 78,400 | — | — |
| 1993-08-03 | $1.86 | $1.86 | 129,600 | — | — |
| 1993-08-02 | $1.81 | $1.81 | 5,566,400 | — | — |
| 1993-07-30 | $1.86 | $1.86 | 822,400 | — | — |
| 1993-07-29 | $1.88 | $1.88 | 267,200 | — | — |
| 1993-07-28 | $1.88 | $1.88 | 923,200 | — | — |
| 1993-07-27 | $1.86 | $1.86 | 166,400 | — | — |
| 1993-07-26 | $1.81 | $1.81 | 2,052,800 | — | — |
| 1993-07-23 | $1.84 | $1.84 | 867,200 | — | — |
| 1993-07-22 | $1.81 | $1.81 | 1,936,000 | — | — |
| 1993-07-21 | $1.81 | $1.81 | 2,171,200 | — | — |
| 1993-07-20 | $1.78 | $1.78 | 668,800 | — | — |
| 1993-07-19 | $1.78 | $1.78 | 264,000 | — | — |
| 1993-07-16 | $1.77 | $1.77 | 441,600 | — | — |
| 1993-07-15 | $1.78 | $1.78 | 228,800 | — | — |
| 1993-07-14 | $1.78 | $1.78 | 601,600 | — | — |
| 1993-07-13 | $1.77 | $1.77 | 44,800 | — | — |
| 1993-07-12 | $1.78 | $1.78 | 1,545,600 | — | — |
| 1993-07-09 | $1.78 | $1.78 | 2,286,400 | — | — |
| 1993-07-08 | $1.80 | $1.80 | 1,027,200 | — | — |
| 1993-07-07 | $1.78 | $1.78 | 544,000 | — | — |
| 1993-07-06 | $1.75 | $1.75 | 187,200 | — | — |
| 1993-07-02 | $1.76 | $1.76 | 145,600 | — | — |
| 1993-07-01 | $1.75 | $1.75 | 1,835,200 | — | — |
| 1993-06-30 | $1.80 | $1.80 | 1,208,000 | — | — |
| 1993-06-29 | $1.77 | $1.77 | 1,400,000 | — | — |
| 1993-06-28 | $1.77 | $1.77 | 300,800 | — | — |
| 1993-06-25 | $1.76 | $1.76 | 398,400 | — | — |
| 1993-06-24 | $1.75 | $1.75 | 206,400 | — | — |
| 1993-06-23 | $1.77 | $1.77 | 560,000 | — | — |
| 1993-06-22 | $1.78 | $1.78 | 7,632,000 | — | — |
| 1993-06-21 | $1.72 | $1.72 | 41,600 | — | — |
| 1993-06-18 | $1.73 | $1.73 | 196,800 | — | — |
| 1993-06-17 | $1.72 | $1.72 | 1,030,400 | — | — |
| 1993-06-16 | $1.72 | $1.72 | 2,425,600 | — | — |
| 1993-06-15 | $1.74 | $1.74 | 236,800 | — | — |
| 1993-06-14 | $1.73 | $1.73 | 105,600 | — | — |
| 1993-06-11 | $1.73 | $1.73 | 1,872,000 | — | — |
| 1993-06-10 | $1.75 | $1.75 | 835,200 | — | — |
| 1993-06-09 | $1.70 | $1.70 | 4,169,600 | — | — |
| 1993-06-08 | $1.70 | $1.70 | 1,014,400 | — | — |
| 1993-06-07 | $1.70 | $1.70 | 1,732,800 | — | — |
| 1993-06-04 | $1.70 | $1.70 | 1,083,200 | — | — |
| 1993-06-03 | $1.69 | $1.69 | 1,824,000 | — | — |
| 1993-06-02 | $1.66 | $1.66 | 24,000 | — | — |
| 1993-06-01 | $1.66 | $1.66 | 64,000 | — | — |
| 1993-05-28 | $1.66 | $1.66 | 262,400 | — | — |
| 1993-05-27 | $1.67 | $1.67 | 380,800 | — | — |
| 1993-05-26 | $1.69 | $1.69 | 24,000 | — | — |
| 1993-05-25 | $1.70 | $1.70 | 364,800 | — | — |
| 1993-05-24 | $1.70 | $1.70 | 664,000 | — | — |
| 1993-05-21 | $1.75 | $1.75 | 934,400 | — | — |
| 1993-05-20 | $1.78 | $1.78 | 6,195,200 | — | — |
| 1993-05-19 | $1.70 | $1.70 | 4,398,400 | — | — |
| 1993-05-18 | $1.63 | $1.63 | 1,345,600 | — | — |
| 1993-05-17 | $1.64 | $1.64 | 2,737,600 | — | — |
| 1993-05-14 | $1.63 | $1.63 | 60,800 | — | — |
| 1993-05-13 | $1.58 | $1.58 | 873,600 | — | — |
| 1993-05-12 | $1.64 | $1.64 | 2,259,200 | — | — |
| 1993-05-11 | $1.61 | $1.61 | 4,758,400 | — | — |
| 1993-05-10 | $1.59 | $1.59 | 1,142,400 | — | — |
| 1993-05-07 | $1.54 | $1.54 | 1,019,200 | — | — |
| 1993-05-06 | $1.47 | $1.47 | 219,200 | — | — |
| 1993-05-05 | $1.55 | $1.55 | 307,200 | — | — |
| 1993-05-04 | $1.49 | $1.49 | 371,200 | — | — |
| 1993-05-03 | $1.38 | $1.38 | 312,000 | — | — |
| 1993-04-30 | $1.34 | $1.34 | 563,200 | — | — |
| 1993-04-29 | $1.38 | $1.38 | 409,600 | — | — |
| 1993-04-28 | $1.38 | $1.38 | 184,000 | — | — |
| 1993-04-27 | $1.33 | $1.33 | 228,800 | — | — |
| 1993-04-26 | $1.38 | $1.38 | 48,000 | — | — |
| 1993-04-23 | $1.38 | $1.38 | 484,800 | — | — |
| 1993-04-22 | $1.44 | $1.44 | 144,000 | — | — |
| 1993-04-21 | $1.50 | $1.50 | 267,200 | — | — |
| 1993-04-20 | $1.50 | $1.50 | 1,032,000 | — | — |
| 1993-04-19 | $1.48 | $1.48 | 97,600 | — | — |
| 1993-04-16 | $1.47 | $1.47 | 171,200 | — | — |
| 1993-04-15 | $1.49 | $1.49 | 91,200 | — | — |
| 1993-04-14 | $1.47 | $1.47 | 113,600 | — | — |
| 1993-04-13 | $1.49 | $1.49 | 726,400 | — | — |
| 1993-04-12 | $1.41 | $1.41 | 1,121,600 | — | — |
| 1993-04-08 | $1.41 | $1.41 | 643,200 | — | — |
| 1993-04-07 | $1.36 | $1.36 | 649,600 | — | — |
| 1993-04-06 | $1.44 | $1.44 | 219,200 | — | — |
| 1993-04-05 | $1.41 | $1.41 | 449,600 | — | — |
| 1993-04-02 | $1.47 | $1.47 | 204,800 | — | — |
| 1993-04-01 | $1.56 | $1.56 | 777,600 | — | — |
| 1993-03-31 | $1.57 | $1.57 | 822,400 | — | — |
| 1993-03-30 | $1.50 | $1.50 | 291,200 | — | — |
| 1993-03-29 | $1.48 | $1.48 | 100,800 | — | — |
| 1993-03-26 | $1.46 | $1.46 | 371,200 | — | — |
| 1993-03-25 | $1.48 | $1.48 | 214,400 | — | — |
| 1993-03-24 | $1.44 | $1.44 | 321,600 | — | — |
| 1993-03-23 | $1.39 | $1.39 | 36,800 | — | — |
| 1993-03-22 | $1.38 | $1.38 | 334,400 | — | — |
| 1993-03-19 | $1.38 | $1.38 | 1,240,000 | — | — |
| 1993-03-18 | $1.33 | $1.33 | 444,800 | — | — |
| 1993-03-17 | $1.27 | $1.27 | 368,000 | — | — |
| 1993-03-16 | $1.33 | $1.33 | 300,800 | — | — |
| 1993-03-15 | $1.33 | $1.33 | 72,000 | — | — |
| 1993-03-12 | $1.33 | $1.33 | 11,200 | — | — |
| 1993-03-11 | $1.31 | $1.31 | 265,600 | — | — |
| 1993-03-10 | $1.29 | $1.29 | 30,400 | — | — |
| 1993-03-09 | $1.33 | $1.33 | 54,400 | — | — |
| 1993-03-08 | $1.27 | $1.27 | 60,800 | — | — |
| 1993-03-05 | $1.28 | $1.28 | 526,400 | — | — |
| 1993-03-04 | $1.24 | $1.24 | 318,400 | — | — |
| 1993-03-03 | $1.25 | $1.25 | 1,483,200 | — | — |
| 1993-03-02 | $1.19 | $1.19 | 248,000 | — | — |
| 1993-03-01 | $1.22 | $1.22 | 228,800 | — | — |
| 1993-02-26 | $1.19 | $1.19 | 28,800 | — | — |
| 1993-02-25 | $1.20 | $1.20 | 249,600 | — | — |
| 1993-02-24 | $1.22 | $1.22 | 241,600 | — | — |
| 1993-02-23 | $1.20 | $1.20 | 1,259,200 | — | — |
| 1993-02-22 | $1.23 | $1.23 | 161,600 | — | — |
| 1993-02-19 | $1.25 | $1.25 | 1,411,200 | — | — |
| 1993-02-18 | $1.33 | $1.33 | 44,800 | — | — |
| 1993-02-17 | $1.33 | $1.33 | 252,800 | — | — |
| 1993-02-16 | $1.33 | $1.33 | 232,000 | — | — |
| 1993-02-12 | $1.36 | $1.36 | 48,000 | — | — |
| 1993-02-11 | $1.36 | $1.36 | 145,600 | — | — |
| 1993-02-10 | $1.36 | $1.36 | 25,600 | — | — |
| 1993-02-09 | $1.36 | $1.36 | 100,800 | — | — |
| 1993-02-08 | $1.36 | $1.36 | 899,200 | — | — |
| 1993-02-05 | $1.33 | $1.33 | 886,400 | — | — |
| 1993-02-04 | $1.28 | $1.28 | 1,195,200 | — | — |
| 1993-02-03 | $1.29 | $1.29 | 531,200 | — | — |
| 1993-02-02 | $1.40 | $1.40 | 760,000 | — | — |
| 1993-02-01 | $1.36 | $1.36 | 310,400 | — | — |
| 1993-01-29 | $1.44 | $1.44 | 502,400 | — | — |
| 1993-01-28 | $1.36 | $1.36 | 140,800 | — | — |
| 1993-01-27 | $1.39 | $1.39 | 520,000 | — | — |
| 1993-01-26 | $1.41 | $1.41 | 428,800 | — | — |
| 1993-01-25 | $1.41 | $1.41 | 188,800 | — | — |
| 1993-01-22 | $1.41 | $1.41 | 92,800 | — | — |
| 1993-01-21 | $1.44 | $1.44 | 44,800 | — | — |
| 1993-01-20 | $1.44 | $1.44 | 395,200 | — | — |
| 1993-01-19 | $1.47 | $1.47 | 236,800 | — | — |
| 1993-01-18 | $1.46 | $1.46 | 585,600 | — | — |
| 1993-01-15 | $1.44 | $1.44 | 2,161,600 | — | — |
| 1993-01-14 | $1.45 | $1.45 | 1,473,600 | — | — |
| 1993-01-13 | $1.33 | $1.33 | 716,800 | — | — |
| 1993-01-12 | $1.31 | $1.31 | 396,800 | — | — |
| 1993-01-11 | $1.41 | $1.41 | 257,600 | — | — |
| 1993-01-08 | $1.42 | $1.42 | 444,800 | — | — |
| 1993-01-07 | $1.45 | $1.45 | 5,899,200 | — | — |
| 1993-01-06 | $1.28 | $1.28 | 635,200 | — | — |
| 1993-01-05 | $1.22 | $1.22 | 443,200 | — | — |
| 1993-01-04 | $1.22 | $1.22 | 379,200 | — | — |