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
- 1980-12-04 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 | $5.27 | $5.27 | 13,226 | — | — |
| 1993-12-30 | $4.96 | $4.96 | 17,581 | — | — |
| 1993-12-29 | $4.96 | $4.96 | 6,452 | — | — |
| 1993-12-28 | $4.96 | $4.96 | 10,807 | — | — |
| 1993-12-27 | $5.04 | $5.04 | 4,516 | — | — |
| 1993-12-23 | $5.04 | $5.04 | 9,355 | — | — |
| 1993-12-22 | $4.96 | $4.96 | 14,516 | — | — |
| 1993-12-21 | $4.96 | $4.96 | 7,097 | — | — |
| 1993-12-20 | $4.96 | $4.96 | 15,162 | — | — |
| 1993-12-17 | $4.96 | $4.96 | 53,066 | — | — |
| 1993-12-16 | $5.00 | $5.00 | 5,968 | — | — |
| 1993-12-15 | $4.86 | $4.86 | 14,033 | — | — |
| 1993-12-14 | $4.80 | $4.80 | 12,903 | — | — |
| 1993-12-13 | $4.73 | $4.73 | 17,097 | — | — |
| 1993-12-10 | $4.69 | $4.69 | 10,645 | — | — |
| 1993-12-09 | $4.65 | $4.65 | 14,194 | — | — |
| 1993-12-08 | $4.57 | $4.57 | 645 | — | — |
| 1993-12-07 | $4.57 | $4.57 | 16,613 | — | — |
| 1993-12-06 | $4.57 | $4.57 | 20,968 | — | — |
| 1993-12-03 | $4.53 | $4.53 | 10,000 | — | — |
| 1993-12-02 | $4.57 | $4.57 | 3,548 | — | — |
| 1993-12-01 | $4.57 | $4.57 | 11,129 | — | — |
| 1993-11-30 | $4.57 | $4.57 | 7,097 | — | — |
| 1993-11-29 | $4.49 | $4.49 | 6,774 | — | — |
| 1993-11-26 | $4.61 | $4.61 | 17,420 | — | — |
| 1993-11-24 | $4.49 | $4.49 | 15,645 | — | — |
| 1993-11-23 | $4.49 | $4.49 | 19,678 | — | — |
| 1993-11-22 | $4.65 | $4.65 | 19,839 | — | — |
| 1993-11-19 | $5.04 | $5.04 | 9,194 | — | — |
| 1993-11-18 | $4.65 | $4.65 | 91,292 | — | — |
| 1993-11-17 | $4.61 | $4.61 | 38,065 | — | — |
| 1993-11-16 | $4.73 | $4.73 | 21,775 | — | — |
| 1993-11-15 | $4.80 | $4.80 | 7,258 | — | — |
| 1993-11-12 | $4.84 | $4.84 | 8,065 | — | — |
| 1993-11-11 | $4.84 | $4.84 | 8,871 | — | — |
| 1993-11-10 | $4.88 | $4.88 | 161 | — | — |
| 1993-11-09 | $4.80 | $4.80 | 25,646 | — | — |
| 1993-11-08 | $4.88 | $4.88 | 12,581 | — | — |
| 1993-11-05 | $4.80 | $4.80 | 13,710 | — | — |
| 1993-11-04 | $4.80 | $4.80 | 8,065 | — | — |
| 1993-11-03 | $4.88 | $4.88 | 26,452 | — | — |
| 1993-11-02 | $4.80 | $4.80 | 41,291 | — | — |
| 1993-11-01 | $4.84 | $4.84 | 13,065 | — | — |
| 1993-10-29 | $4.88 | $4.88 | 26,775 | — | — |
| 1993-10-28 | $4.69 | $4.69 | 46,453 | — | — |
| 1993-10-27 | $4.65 | $4.65 | 18,226 | — | — |
| 1993-10-26 | $4.57 | $4.57 | 18,710 | — | — |
| 1993-10-25 | $4.69 | $4.69 | 4,355 | — | — |
| 1993-10-22 | $4.57 | $4.57 | 10,161 | — | — |
| 1993-10-21 | $4.65 | $4.65 | 21,613 | — | — |
| 1993-10-20 | $4.65 | $4.65 | 18,710 | — | — |
| 1993-10-19 | $4.69 | $4.69 | 20,323 | — | — |
| 1993-10-18 | $4.61 | $4.61 | 3,548 | — | — |
| 1993-10-15 | $4.65 | $4.65 | 7,097 | — | — |
| 1993-10-14 | $4.61 | $4.61 | 11,774 | — | — |
| 1993-10-13 | $4.57 | $4.57 | 10,323 | — | — |
| 1993-10-12 | $4.57 | $4.57 | 7,258 | — | — |
| 1993-10-11 | $4.69 | $4.69 | 2,903 | — | — |
| 1993-10-08 | $4.73 | $4.73 | 2,419 | — | — |
| 1993-10-07 | $4.57 | $4.57 | 11,452 | — | — |
| 1993-10-06 | $4.57 | $4.57 | 7,581 | — | — |
| 1993-10-05 | $4.57 | $4.57 | 4,194 | — | — |
| 1993-10-04 | $4.57 | $4.57 | 5,000 | — | — |
| 1993-10-01 | $4.65 | $4.65 | 19,033 | — | — |
| 1993-09-30 | $4.88 | $4.88 | 18,226 | — | — |
| 1993-09-29 | $4.80 | $4.80 | 1,936 | — | — |
| 1993-09-28 | $4.65 | $4.65 | 5,484 | — | — |
| 1993-09-27 | $4.57 | $4.57 | 7,419 | — | — |
| 1993-09-24 | $4.88 | $4.88 | 39,839 | — | — |
| 1993-09-23 | $4.88 | $4.88 | 26,291 | — | — |
| 1993-09-22 | $4.96 | $4.96 | 10,645 | — | — |
| 1993-09-21 | $5.19 | $5.19 | 3,548 | — | — |
| 1993-09-20 | $5.19 | $5.19 | 29,678 | — | — |
| 1993-09-17 | $4.88 | $4.88 | 26,936 | — | — |
| 1993-09-16 | $4.88 | $4.88 | 2,258 | — | — |
| 1993-09-15 | $5.19 | $5.19 | 9,032 | — | — |
| 1993-09-14 | $5.00 | $5.00 | 3,710 | — | — |
| 1993-09-13 | $4.96 | $4.96 | 4,516 | — | — |
| 1993-09-10 | $4.96 | $4.96 | 4,839 | — | — |
| 1993-09-09 | $4.96 | $4.96 | 11,936 | — | — |
| 1993-09-08 | $4.88 | $4.88 | 12,903 | — | — |
| 1993-09-07 | $4.88 | $4.88 | 6,129 | — | — |
| 1993-09-03 | $4.88 | $4.88 | 13,065 | — | — |
| 1993-09-02 | $4.96 | $4.96 | 15,162 | — | — |
| 1993-09-01 | $5.04 | $5.04 | 6,129 | — | — |
| 1993-08-31 | $5.04 | $5.04 | 26,130 | — | — |
| 1993-08-30 | $4.88 | $4.88 | 18,871 | — | — |
| 1993-08-27 | $4.80 | $4.80 | 1,290 | — | — |
| 1993-08-26 | $4.88 | $4.88 | 22,581 | — | — |
| 1993-08-25 | $4.79 | $4.79 | 15,807 | — | — |
| 1993-08-24 | $4.80 | $4.80 | 39,678 | — | — |
| 1993-08-23 | $4.73 | $4.73 | 21,613 | — | — |
| 1993-08-20 | $4.57 | $4.57 | 15,645 | — | — |
| 1993-08-19 | $4.49 | $4.49 | 33,226 | — | — |
| 1993-08-18 | $4.65 | $4.65 | 10,000 | — | — |
| 1993-08-17 | $4.34 | $4.34 | 15,645 | — | — |
| 1993-08-16 | $4.46 | $4.46 | 6,774 | — | — |
| 1993-08-13 | $4.46 | $4.46 | 31,936 | — | — |
| 1993-08-12 | $4.38 | $4.38 | 6,452 | — | — |
| 1993-08-11 | $4.34 | $4.34 | 30,162 | — | — |
| 1993-08-10 | $4.34 | $4.34 | 23,065 | — | — |
| 1993-08-09 | $4.30 | $4.30 | 14,194 | — | — |
| 1993-08-06 | $4.34 | $4.34 | 9,355 | — | — |
| 1993-08-05 | $4.30 | $4.30 | 15,323 | — | — |
| 1993-08-04 | $4.34 | $4.34 | 15,484 | — | — |
| 1993-08-03 | $4.49 | $4.49 | 7,903 | — | — |
| 1993-08-02 | $4.30 | $4.30 | 38,388 | — | — |
| 1993-07-30 | $4.18 | $4.18 | 19,355 | — | — |
| 1993-07-29 | $4.18 | $4.18 | 44,356 | — | — |
| 1993-07-28 | $4.18 | $4.18 | 17,097 | — | — |
| 1993-07-27 | $4.22 | $4.22 | 19,839 | — | — |
| 1993-07-26 | $4.22 | $4.22 | 9,194 | — | — |
| 1993-07-23 | $4.22 | $4.22 | 26,613 | — | — |
| 1993-07-22 | $4.18 | $4.18 | 11,774 | — | — |
| 1993-07-21 | $4.26 | $4.26 | 15,968 | — | — |
| 1993-07-20 | $4.34 | $4.34 | 6,774 | — | — |
| 1993-07-19 | $4.26 | $4.26 | 11,291 | — | — |
| 1993-07-16 | $4.18 | $4.18 | 36,936 | — | — |
| 1993-07-15 | $4.26 | $4.26 | 3,548 | — | — |
| 1993-07-14 | $4.26 | $4.26 | 4,032 | — | — |
| 1993-07-13 | $4.26 | $4.26 | 12,258 | — | — |
| 1993-07-12 | $4.26 | $4.26 | 30,323 | — | — |
| 1993-07-09 | $4.26 | $4.26 | 8,387 | — | — |
| 1993-07-08 | $4.30 | $4.30 | 5,484 | — | — |
| 1993-07-07 | $4.26 | $4.26 | 19,355 | — | — |
| 1993-07-06 | $4.42 | $4.42 | 9,194 | — | — |
| 1993-07-02 | $4.34 | $4.34 | 17,097 | — | — |
| 1993-07-01 | $4.42 | $4.42 | 26,613 | — | — |
| 1993-06-30 | $4.30 | $4.30 | 24,355 | — | — |
| 1993-06-29 | $4.26 | $4.26 | 7,258 | — | — |
| 1993-06-28 | $4.18 | $4.18 | 18,871 | — | — |
| 1993-06-25 | $4.22 | $4.22 | 10,000 | — | — |
| 1993-06-24 | $4.11 | $4.11 | 13,549 | — | — |
| 1993-06-23 | $4.18 | $4.18 | 10,000 | — | — |
| 1993-06-22 | $4.18 | $4.18 | 6,936 | — | — |
| 1993-06-21 | $4.18 | $4.18 | 7,258 | — | — |
| 1993-06-18 | $4.26 | $4.26 | 23,065 | — | — |
| 1993-06-17 | $4.22 | $4.22 | 18,387 | — | — |
| 1993-06-16 | $4.18 | $4.18 | 17,097 | — | — |
| 1993-06-15 | $4.18 | $4.18 | 13,387 | — | — |
| 1993-06-14 | $4.18 | $4.18 | 8,226 | — | — |
| 1993-06-11 | $4.22 | $4.22 | 2,581 | — | — |
| 1993-06-10 | $4.22 | $4.22 | 3,710 | — | — |
| 1993-06-09 | $4.26 | $4.26 | 6,936 | — | — |
| 1993-06-08 | $4.20 | $4.20 | 20,646 | — | — |
| 1993-06-07 | $4.18 | $4.18 | 3,387 | — | — |
| 1993-06-04 | $4.26 | $4.26 | 26,936 | — | — |
| 1993-06-03 | $4.18 | $4.18 | 16,613 | — | — |
| 1993-06-02 | $4.18 | $4.18 | 9,032 | — | — |
| 1993-06-01 | $4.18 | $4.18 | 37,259 | — | — |
| 1993-05-28 | $4.34 | $4.34 | 17,097 | — | — |
| 1993-05-27 | $4.26 | $4.26 | 0 | — | — |
| 1993-05-26 | $4.26 | $4.26 | 10,000 | — | — |
| 1993-05-25 | $4.34 | $4.34 | 4,839 | — | — |
| 1993-05-24 | $4.34 | $4.34 | 5,000 | — | — |
| 1993-05-21 | $4.18 | $4.18 | 6,936 | — | — |
| 1993-05-20 | $4.18 | $4.18 | 3,226 | — | — |
| 1993-05-19 | $4.30 | $4.30 | 2,258 | — | — |
| 1993-05-18 | $4.34 | $4.34 | 3,710 | — | — |
| 1993-05-17 | $4.26 | $4.26 | 7,097 | — | — |
| 1993-05-14 | $4.34 | $4.34 | 23,871 | — | — |
| 1993-05-13 | $4.34 | $4.34 | 23,226 | — | — |
| 1993-05-12 | $4.34 | $4.34 | 18,710 | — | — |
| 1993-05-11 | $4.34 | $4.34 | 20,323 | — | — |
| 1993-05-10 | $4.18 | $4.18 | 25,323 | — | — |
| 1993-05-07 | $4.34 | $4.34 | 3,387 | — | — |
| 1993-05-06 | $4.26 | $4.26 | 15,484 | — | — |
| 1993-05-05 | $4.34 | $4.34 | 16,613 | — | — |
| 1993-05-04 | $4.34 | $4.34 | 6,129 | — | — |
| 1993-05-03 | $4.34 | $4.34 | 6,936 | — | — |
| 1993-04-30 | $4.34 | $4.34 | 12,903 | — | — |
| 1993-04-29 | $4.42 | $4.42 | 15,645 | — | — |
| 1993-04-28 | $4.53 | $4.53 | 14,839 | — | — |
| 1993-04-27 | $4.42 | $4.42 | 10,968 | — | — |
| 1993-04-26 | $4.46 | $4.46 | 15,807 | — | — |
| 1993-04-23 | $4.49 | $4.49 | 9,355 | — | — |
| 1993-04-22 | $4.34 | $4.34 | 66,292 | — | — |
| 1993-04-21 | $4.18 | $4.18 | 26,291 | — | — |
| 1993-04-20 | $3.84 | $3.84 | 13,871 | — | — |
| 1993-04-19 | $3.80 | $3.80 | 8,710 | — | — |
| 1993-04-16 | $3.91 | $3.91 | 10,645 | — | — |
| 1993-04-15 | $3.87 | $3.87 | 6,936 | — | — |
| 1993-04-14 | $3.72 | $3.72 | 13,226 | — | — |
| 1993-04-13 | $3.56 | $3.56 | 161 | — | — |
| 1993-04-12 | $3.56 | $3.56 | 3,226 | — | — |
| 1993-04-08 | $3.56 | $3.56 | 8,065 | — | — |
| 1993-04-07 | $3.76 | $3.76 | 4,194 | — | — |
| 1993-04-06 | $3.56 | $3.56 | 6,613 | — | — |
| 1993-04-05 | $3.76 | $3.76 | 20,807 | — | — |
| 1993-04-02 | $3.72 | $3.72 | 16,129 | — | — |
| 1993-04-01 | $3.87 | $3.87 | 7,097 | — | — |
| 1993-03-31 | $3.78 | $3.78 | 11,613 | — | — |
| 1993-03-30 | $3.72 | $3.72 | 9,678 | — | — |
| 1993-03-29 | $3.78 | $3.78 | 3,226 | — | — |
| 1993-03-26 | $3.76 | $3.76 | 11,129 | — | — |
| 1993-03-25 | $3.72 | $3.72 | 28,872 | — | — |
| 1993-03-24 | $3.76 | $3.76 | 10,968 | — | — |
| 1993-03-23 | $3.80 | $3.80 | 4,194 | — | — |
| 1993-03-22 | $3.72 | $3.72 | 13,387 | — | — |
| 1993-03-19 | $3.80 | $3.80 | 22,581 | — | — |
| 1993-03-18 | $3.80 | $3.80 | 19,033 | — | — |
| 1993-03-17 | $3.80 | $3.80 | 13,871 | — | — |
| 1993-03-16 | $3.80 | $3.80 | 6,452 | — | — |
| 1993-03-15 | $3.95 | $3.95 | 6,613 | — | — |
| 1993-03-12 | $3.86 | $3.86 | 7,419 | — | — |
| 1993-03-11 | $3.80 | $3.80 | 29,839 | — | — |
| 1993-03-10 | $3.87 | $3.87 | 10,161 | — | — |
| 1993-03-09 | $3.80 | $3.80 | 11,452 | — | — |
| 1993-03-08 | $3.95 | $3.95 | 3,226 | — | — |
| 1993-03-05 | $3.80 | $3.80 | 29,839 | — | — |
| 1993-03-04 | $3.80 | $3.80 | 4,194 | — | — |
| 1993-03-03 | $3.80 | $3.80 | 25,646 | — | — |
| 1993-03-02 | $3.76 | $3.76 | 7,097 | — | — |
| 1993-03-01 | $3.64 | $3.64 | 25,000 | — | — |
| 1993-02-26 | $3.72 | $3.72 | 1,290 | — | — |
| 1993-02-25 | $3.56 | $3.56 | 18,710 | — | — |
| 1993-02-24 | $3.68 | $3.68 | 16,291 | — | — |
| 1993-02-23 | $3.87 | $3.87 | 323 | — | — |
| 1993-02-22 | $3.56 | $3.56 | 15,484 | — | — |
| 1993-02-19 | $3.56 | $3.56 | 27,420 | — | — |
| 1993-02-18 | $3.56 | $3.56 | 8,871 | — | — |
| 1993-02-17 | $3.72 | $3.72 | 30,162 | — | — |
| 1993-02-16 | $3.56 | $3.56 | 806 | — | — |
| 1993-02-12 | $3.80 | $3.80 | 5,645 | — | — |
| 1993-02-11 | $3.56 | $3.56 | 13,549 | — | — |
| 1993-02-10 | $3.80 | $3.80 | 4,516 | — | — |
| 1993-02-09 | $3.56 | $3.56 | 18,387 | — | — |
| 1993-02-08 | $3.68 | $3.68 | 41,614 | — | — |
| 1993-02-05 | $3.56 | $3.56 | 8,065 | — | — |
| 1993-02-04 | $3.72 | $3.72 | 8,710 | — | — |
| 1993-02-03 | $3.56 | $3.56 | 25,968 | — | — |
| 1993-02-02 | $3.56 | $3.56 | 27,581 | — | — |
| 1993-02-01 | $3.49 | $3.49 | 20,000 | — | — |
| 1993-01-29 | $3.45 | $3.45 | 0 | — | — |
| 1993-01-28 | $3.45 | $3.45 | 17,581 | — | — |
| 1993-01-27 | $3.56 | $3.56 | 14,194 | — | — |
| 1993-01-26 | $3.33 | $3.33 | 12,420 | — | — |
| 1993-01-25 | $3.41 | $3.41 | 17,581 | — | — |
| 1993-01-22 | $3.56 | $3.56 | 19,355 | — | — |
| 1993-01-21 | $3.49 | $3.49 | 13,387 | — | — |
| 1993-01-20 | $3.41 | $3.41 | 22,581 | — | — |
| 1993-01-19 | $3.10 | $3.10 | 9,194 | — | — |
| 1993-01-18 | $3.10 | $3.10 | 2,419 | — | — |
| 1993-01-15 | $3.18 | $3.18 | 20,323 | — | — |
| 1993-01-14 | $3.25 | $3.25 | 13,226 | — | — |
| 1993-01-13 | $3.10 | $3.10 | 57,259 | — | — |
| 1993-01-12 | $3.41 | $3.41 | 27,742 | — | — |
| 1993-01-11 | $3.49 | $3.49 | 15,645 | — | — |
| 1993-01-08 | $3.49 | $3.49 | 10,807 | — | — |
| 1993-01-07 | $3.49 | $3.49 | 14,678 | — | — |
| 1993-01-06 | $3.49 | $3.49 | 2,903 | — | — |
| 1993-01-05 | $3.56 | $3.56 | 11,129 | — | — |
| 1993-01-04 | $3.10 | $3.10 | 23,710 | — | — |