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
- 1993-03-29 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 | $4.54 | $4.58 | 34,800 | — | — |
| 1993-12-30 | $4.33 | $4.37 | 15,600 | — | — |
| 1993-12-29 | $4.29 | $4.33 | 1,200 | — | — |
| 1993-12-28 | $4.58 | $4.63 | 39,600 | — | — |
| 1993-12-27 | $4.46 | $4.50 | 0 | — | — |
| 1993-12-23 | $4.46 | $4.46 | 1,200 | — | — |
| 1993-12-22 | $4.46 | $4.46 | 2,400 | — | — |
| 1993-12-21 | $4.46 | $4.46 | 4,800 | — | — |
| 1993-12-20 | $4.52 | $4.52 | 0 | — | — |
| 1993-12-17 | $4.52 | $4.52 | 22,800 | — | — |
| 1993-12-16 | $4.46 | $4.46 | 2,400 | — | — |
| 1993-12-15 | $4.46 | $4.46 | 33,600 | — | — |
| 1993-12-14 | $4.58 | $4.58 | 2,400 | — | — |
| 1993-12-13 | $4.47 | $4.47 | 8,400 | — | — |
| 1993-12-10 | $4.46 | $4.46 | 12,000 | — | — |
| 1993-12-09 | $4.46 | $4.46 | 6,000 | — | — |
| 1993-12-08 | $4.46 | $4.46 | 2,400 | — | — |
| 1993-12-07 | $4.46 | $4.46 | 3,600 | — | — |
| 1993-12-06 | $4.46 | $4.46 | 0 | — | — |
| 1993-12-03 | $4.46 | $4.46 | 1,200 | — | — |
| 1993-12-02 | $4.46 | $4.46 | 0 | — | — |
| 1993-12-01 | $4.46 | $4.46 | 36,000 | — | — |
| 1993-11-30 | $4.71 | $4.71 | 1,200 | — | — |
| 1993-11-29 | $4.52 | $4.52 | 7,200 | — | — |
| 1993-11-26 | $4.58 | $4.58 | 1,200 | — | — |
| 1993-11-24 | $4.48 | $4.48 | 12,000 | — | — |
| 1993-11-23 | $4.46 | $4.46 | 2,400 | — | — |
| 1993-11-22 | $4.48 | $4.48 | 10,800 | — | — |
| 1993-11-19 | $4.58 | $4.58 | 0 | — | — |
| 1993-11-18 | $4.58 | $4.58 | 1,200 | — | — |
| 1993-11-17 | $4.58 | $4.58 | 3,600 | — | — |
| 1993-11-16 | $4.75 | $4.75 | 0 | — | — |
| 1993-11-15 | $4.75 | $4.75 | 3,600 | — | — |
| 1993-11-12 | $4.65 | $4.65 | 6,000 | — | — |
| 1993-11-11 | $4.65 | $4.65 | 0 | — | — |
| 1993-11-10 | $4.65 | $4.65 | 48,000 | — | — |
| 1993-11-09 | $4.46 | $4.46 | 6,000 | — | — |
| 1993-11-08 | $4.46 | $4.46 | 9,600 | — | — |
| 1993-11-05 | $4.46 | $4.46 | 18,000 | — | — |
| 1993-11-04 | $4.50 | $4.50 | 13,200 | — | — |
| 1993-11-03 | $4.75 | $4.75 | 7,200 | — | — |
| 1993-11-02 | $4.48 | $4.48 | 13,200 | — | — |
| 1993-11-01 | $4.71 | $4.71 | 4,800 | — | — |
| 1993-10-29 | $4.71 | $4.71 | 3,600 | — | — |
| 1993-10-28 | $4.42 | $4.42 | 7,200 | — | — |
| 1993-10-27 | $4.63 | $4.63 | 7,200 | — | — |
| 1993-10-26 | $4.48 | $4.48 | 8,400 | — | — |
| 1993-10-25 | $4.71 | $4.71 | 2,400 | — | — |
| 1993-10-22 | $4.67 | $4.67 | 8,400 | — | — |
| 1993-10-21 | $4.44 | $4.44 | 1,200 | — | — |
| 1993-10-20 | $4.50 | $4.50 | 12,000 | — | — |
| 1993-10-19 | $4.54 | $4.54 | 0 | — | — |
| 1993-10-18 | $4.54 | $4.54 | 10,800 | — | — |
| 1993-10-15 | $4.67 | $4.67 | 9,600 | — | — |
| 1993-10-14 | $4.67 | $4.67 | 3,600 | — | — |
| 1993-10-13 | $4.67 | $4.67 | 0 | — | — |
| 1993-10-12 | $4.67 | $4.67 | 0 | — | — |
| 1993-10-11 | $4.67 | $4.67 | 3,600 | — | — |
| 1993-10-08 | $4.54 | $4.54 | 0 | — | — |
| 1993-10-07 | $4.54 | $4.54 | 138,000 | — | — |
| 1993-10-06 | $4.58 | $4.58 | 60,000 | — | — |
| 1993-10-05 | $4.52 | $4.52 | 14,400 | — | — |
| 1993-10-04 | $4.42 | $4.42 | 12,000 | — | — |
| 1993-10-01 | $4.54 | $4.54 | 0 | — | — |
| 1993-09-30 | $4.54 | $4.54 | 2,400 | — | — |
| 1993-09-29 | $4.54 | $4.54 | 1,200 | — | — |
| 1993-09-28 | $4.48 | $4.48 | 1,200 | — | — |
| 1993-09-27 | $4.48 | $4.48 | 46,800 | — | — |
| 1993-09-24 | $4.54 | $4.54 | 0 | — | — |
| 1993-09-23 | $4.54 | $4.54 | 4,800 | — | — |
| 1993-09-22 | $4.54 | $4.54 | 0 | — | — |
| 1993-09-21 | $4.54 | $4.54 | 3,600 | — | — |
| 1993-09-20 | $4.46 | $4.46 | 0 | — | — |
| 1993-09-17 | $4.46 | $4.46 | 9,600 | — | — |
| 1993-09-16 | $4.38 | $4.37 | 12,000 | — | — |
| 1993-09-15 | $4.33 | $4.33 | 20,400 | — | — |
| 1993-09-14 | $4.54 | $4.54 | 0 | — | — |
| 1993-09-13 | $4.54 | $4.54 | 43,200 | — | — |
| 1993-09-10 | $4.54 | $4.54 | 6,000 | — | — |
| 1993-09-09 | $4.54 | $4.54 | 0 | — | — |
| 1993-09-08 | $4.54 | $4.54 | 2,400 | — | — |
| 1993-09-07 | $4.44 | $4.44 | 8,400 | — | — |
| 1993-09-03 | $4.54 | $4.54 | 64,800 | — | — |
| 1993-09-02 | $4.46 | $4.46 | 10,800 | — | — |
| 1993-09-01 | $4.42 | $4.42 | 16,800 | — | — |
| 1993-08-31 | $4.52 | $4.52 | 2,400 | — | — |
| 1993-08-30 | $4.33 | $4.33 | 1,200 | — | — |
| 1993-08-27 | $4.54 | $4.54 | 2,400 | — | — |
| 1993-08-26 | $4.29 | $4.29 | 2,400 | — | — |
| 1993-08-25 | $4.54 | $4.54 | 1,200 | — | — |
| 1993-08-24 | $4.58 | $4.58 | 3,600 | — | — |
| 1993-08-23 | $4.58 | $4.58 | 1,200 | — | — |
| 1993-08-20 | $4.44 | $4.44 | 6,000 | — | — |
| 1993-08-19 | $4.58 | $4.58 | 0 | — | — |
| 1993-08-18 | $4.58 | $4.58 | 1,200 | — | — |
| 1993-08-17 | $4.58 | $4.58 | 9,600 | — | — |
| 1993-08-16 | $4.29 | $4.29 | 0 | — | — |
| 1993-08-13 | $4.29 | $4.29 | 0 | — | — |
| 1993-08-12 | $4.29 | $4.29 | 58,800 | — | — |
| 1993-08-11 | $4.50 | $4.50 | 21,600 | — | — |
| 1993-08-10 | $4.50 | $4.50 | 361,200 | — | — |
| 1993-08-09 | $4.46 | $4.46 | 10,800 | — | — |
| 1993-08-06 | $4.58 | $4.58 | 8,400 | — | — |
| 1993-08-05 | $4.50 | $4.50 | 16,800 | — | — |
| 1993-08-04 | $4.38 | $4.37 | 20,400 | — | — |
| 1993-08-03 | $4.54 | $4.54 | 25,200 | — | — |
| 1993-08-02 | $4.67 | $4.67 | 9,600 | — | — |
| 1993-07-30 | $4.67 | $4.67 | 12,000 | — | — |
| 1993-07-29 | $4.67 | $4.67 | 3,600 | — | — |
| 1993-07-28 | $4.42 | $4.42 | 25,200 | — | — |
| 1993-07-27 | $4.67 | $4.67 | 81,600 | — | — |
| 1993-07-26 | $4.63 | $4.63 | 43,200 | — | — |
| 1993-07-23 | $4.50 | $4.50 | 208,800 | — | — |
| 1993-07-22 | $4.50 | $4.50 | 91,200 | — | — |
| 1993-07-21 | $4.29 | $4.29 | 14,400 | — | — |
| 1993-07-20 | $4.29 | $4.29 | 157,200 | — | — |
| 1993-07-19 | $4.29 | $4.29 | 20,400 | — | — |
| 1993-07-16 | $4.25 | $4.25 | 661,200 | — | — |
| 1993-07-15 | $4.29 | $4.29 | 33,600 | — | — |
| 1993-07-14 | $4.25 | $4.25 | 142,800 | — | — |
| 1993-07-13 | $4.27 | $4.27 | 22,800 | — | — |
| 1993-07-12 | $4.29 | $4.29 | 32,400 | — | — |
| 1993-07-09 | $4.29 | $4.29 | 2,400 | — | — |
| 1993-07-08 | $4.29 | $4.29 | 13,200 | — | — |
| 1993-07-07 | $4.29 | $4.29 | 9,600 | — | — |
| 1993-07-06 | $4.29 | $4.29 | 50,400 | — | — |
| 1993-07-02 | $4.29 | $4.29 | 3,600 | — | — |
| 1993-07-01 | $4.19 | $4.19 | 27,600 | — | — |
| 1993-06-30 | $4.29 | $4.29 | 19,200 | — | — |
| 1993-06-29 | $4.29 | $4.29 | 9,600 | — | — |
| 1993-06-28 | $4.17 | $4.17 | 43,200 | — | — |
| 1993-06-25 | $4.29 | $4.29 | 12,000 | — | — |
| 1993-06-24 | $4.33 | $4.33 | 13,200 | — | — |
| 1993-06-23 | $4.33 | $4.33 | 44,400 | — | — |
| 1993-06-22 | $4.25 | $4.25 | 12,000 | — | — |
| 1993-06-21 | $4.33 | $4.33 | 44,400 | — | — |
| 1993-06-18 | $4.28 | $4.28 | 188,400 | — | — |
| 1993-06-17 | $4.31 | $4.31 | 2,400 | — | — |
| 1993-06-16 | $4.38 | $4.37 | 14,400 | — | — |
| 1993-06-15 | $4.38 | $4.37 | 9,600 | — | — |
| 1993-06-14 | $4.38 | $4.37 | 6,000 | — | — |
| 1993-06-11 | $4.17 | $4.17 | 42,000 | — | — |
| 1993-06-10 | $4.17 | $4.17 | 14,400 | — | — |
| 1993-06-09 | $4.38 | $4.37 | 2,400 | — | — |
| 1993-06-08 | $4.17 | $4.17 | 0 | — | — |
| 1993-06-07 | $4.17 | $4.17 | 1,200 | — | — |
| 1993-06-04 | $4.21 | $4.21 | 79,200 | — | — |
| 1993-06-03 | $4.38 | $4.37 | 0 | — | — |
| 1993-06-02 | $4.38 | $4.37 | 93,600 | — | — |
| 1993-06-01 | $4.25 | $4.25 | 25,200 | — | — |
| 1993-05-28 | $4.38 | $4.37 | 0 | — | — |
| 1993-05-27 | $4.38 | $4.37 | 2,400 | — | — |
| 1993-05-26 | $4.29 | $4.29 | 1,200 | — | — |
| 1993-05-25 | $4.08 | $4.08 | 1,200 | — | — |
| 1993-05-24 | $4.08 | $4.08 | 1,200 | — | — |
| 1993-05-21 | $4.08 | $4.08 | 2,400 | — | — |
| 1993-05-20 | $4.33 | $4.33 | 7,200 | — | — |
| 1993-05-19 | $4.08 | $4.08 | 1,200 | — | — |
| 1993-05-18 | $4.33 | $4.33 | 1,200 | — | — |
| 1993-05-17 | $4.29 | $4.29 | 1,200 | — | — |
| 1993-05-14 | $4.33 | $4.33 | 2,400 | — | — |
| 1993-05-13 | $4.33 | $4.33 | 34,800 | — | — |
| 1993-05-12 | $4.08 | $4.08 | 20,400 | — | — |
| 1993-05-11 | $4.46 | $4.46 | 104,400 | — | — |
| 1993-05-10 | $4.50 | $4.50 | 15,600 | — | — |
| 1993-05-07 | $4.46 | $4.46 | 8,400 | — | — |
| 1993-05-06 | $4.50 | $4.50 | 40,800 | — | — |
| 1993-05-05 | $4.58 | $4.58 | 2,400 | — | — |
| 1993-05-04 | $4.42 | $4.42 | 16,800 | — | — |
| 1993-05-03 | $4.63 | $4.63 | 55,200 | — | — |
| 1993-04-30 | $4.63 | $4.63 | 0 | — | — |
| 1993-04-29 | $4.63 | $4.63 | 33,600 | — | — |
| 1993-04-28 | $4.38 | $4.37 | 66,000 | — | — |
| 1993-04-27 | $4.67 | $4.67 | 74,400 | — | — |
| 1993-04-26 | $4.79 | $4.79 | 30,000 | — | — |
| 1993-04-23 | $4.75 | $4.75 | 7,200 | — | — |
| 1993-04-22 | $4.75 | $4.75 | 97,200 | — | — |
| 1993-04-21 | $4.73 | $4.73 | 18,000 | — | — |
| 1993-04-20 | $4.73 | $4.73 | 24,000 | — | — |
| 1993-04-19 | $4.67 | $4.67 | 6,000 | — | — |
| 1993-04-16 | $4.58 | $4.58 | 121,200 | — | — |
| 1993-04-15 | $5.03 | $5.03 | 64,800 | — | — |
| 1993-04-14 | $5.00 | $5.00 | 61,200 | — | — |
| 1993-04-13 | $5.13 | $5.13 | 30,000 | — | — |
| 1993-04-12 | $4.92 | $4.92 | 26,400 | — | — |
| 1993-04-08 | $4.88 | $4.88 | 52,800 | — | — |
| 1993-04-07 | $5.08 | $5.08 | 24,000 | — | — |
| 1993-04-06 | $4.92 | $4.92 | 19,200 | — | — |
| 1993-04-05 | $5.17 | $5.17 | 26,400 | — | — |
| 1993-04-02 | $5.08 | $5.08 | 38,400 | — | — |
| 1993-04-01 | $5.46 | $5.46 | 34,800 | — | — |
| 1993-03-31 | $5.42 | $5.42 | 72,000 | — | — |
| 1993-03-30 | $5.42 | $5.42 | 90,000 | — | — |
| 1993-03-29 | $5.42 | $5.42 | 90,000 | — | — |