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
- 1987-11-24 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 | $3.56 | $3.56 | 52,200 | — | — |
| 1993-12-30 | $3.25 | $3.25 | 14,400 | — | — |
| 1993-12-29 | $3.50 | $3.50 | 59,800 | — | — |
| 1993-12-28 | $3.25 | $3.25 | 37,600 | — | — |
| 1993-12-27 | $3.25 | $3.25 | 5,200 | — | — |
| 1993-12-23 | $3.50 | $3.50 | 20,800 | — | — |
| 1993-12-22 | $3.13 | $3.13 | 85,400 | — | — |
| 1993-12-21 | $3.13 | $3.13 | 8,200 | — | — |
| 1993-12-20 | $3.25 | $3.25 | 21,000 | — | — |
| 1993-12-17 | $3.38 | $3.38 | 66,000 | — | — |
| 1993-12-16 | $3.13 | $3.13 | 334,800 | — | — |
| 1993-12-15 | $3.38 | $3.38 | 67,200 | — | — |
| 1993-12-14 | $3.25 | $3.25 | 124,800 | — | — |
| 1993-12-13 | $3.13 | $3.13 | 116,400 | — | — |
| 1993-12-10 | $3.44 | $3.44 | 19,000 | — | — |
| 1993-12-09 | $3.44 | $3.44 | 186,000 | — | — |
| 1993-12-08 | $3.63 | $3.63 | 352,800 | — | — |
| 1993-12-07 | $3.50 | $3.50 | 44,400 | — | — |
| 1993-12-06 | $3.50 | $3.50 | 93,200 | — | — |
| 1993-12-03 | $3.25 | $3.25 | 43,000 | — | — |
| 1993-12-02 | $3.19 | $3.19 | 99,400 | — | — |
| 1993-12-01 | $3.25 | $3.25 | 27,200 | — | — |
| 1993-11-30 | $3.25 | $3.25 | 368,600 | — | — |
| 1993-11-29 | $3.19 | $3.19 | 31,000 | — | — |
| 1993-11-26 | $3.06 | $3.06 | 74,400 | — | — |
| 1993-11-24 | $3.13 | $3.13 | 257,800 | — | — |
| 1993-11-23 | $3.38 | $3.38 | 11,800 | — | — |
| 1993-11-22 | $3.38 | $3.38 | 20,200 | — | — |
| 1993-11-19 | $3.44 | $3.44 | 11,800 | — | — |
| 1993-11-18 | $3.44 | $3.44 | 11,600 | — | — |
| 1993-11-17 | $3.38 | $3.38 | 205,200 | — | — |
| 1993-11-16 | $3.38 | $3.38 | 6,000 | — | — |
| 1993-11-15 | $3.63 | $3.63 | 7,400 | — | — |
| 1993-11-12 | $3.44 | $3.44 | 5,600 | — | — |
| 1993-11-11 | $3.38 | $3.38 | 18,600 | — | — |
| 1993-11-10 | $3.63 | $3.63 | 14,000 | — | — |
| 1993-11-09 | $3.38 | $3.38 | 178,200 | — | — |
| 1993-11-08 | $3.50 | $3.50 | 40,200 | — | — |
| 1993-11-05 | $3.75 | $3.75 | 73,800 | — | — |
| 1993-11-04 | $3.63 | $3.63 | 128,200 | — | — |
| 1993-11-03 | $3.63 | $3.63 | 8,400 | — | — |
| 1993-11-02 | $3.63 | $3.63 | 19,400 | — | — |
| 1993-11-01 | $3.50 | $3.50 | 11,000 | — | — |
| 1993-10-29 | $3.38 | $3.38 | 199,400 | — | — |
| 1993-10-28 | $3.50 | $3.50 | 99,600 | — | — |
| 1993-10-27 | $3.50 | $3.50 | 257,000 | — | — |
| 1993-10-26 | $3.50 | $3.50 | 125,800 | — | — |
| 1993-10-25 | $3.38 | $3.38 | 29,800 | — | — |
| 1993-10-22 | $3.63 | $3.63 | 14,400 | — | — |
| 1993-10-21 | $3.38 | $3.38 | 60,400 | — | — |
| 1993-10-20 | $3.75 | $3.75 | 31,600 | — | — |
| 1993-10-19 | $3.63 | $3.63 | 56,600 | — | — |
| 1993-10-18 | $4.00 | $4.00 | 10,000 | — | — |
| 1993-10-15 | $4.00 | $4.00 | 6,800 | — | — |
| 1993-10-14 | $4.00 | $4.00 | 13,200 | — | — |
| 1993-10-13 | $4.13 | $4.13 | 39,800 | — | — |
| 1993-10-12 | $4.38 | $4.38 | 1,800 | — | — |
| 1993-10-11 | $4.38 | $4.38 | 6,400 | — | — |
| 1993-10-08 | $4.25 | $4.25 | 9,600 | — | — |
| 1993-10-07 | $4.19 | $4.19 | 29,400 | — | — |
| 1993-10-06 | $4.25 | $4.25 | 15,600 | — | — |
| 1993-10-05 | $4.13 | $4.13 | 11,400 | — | — |
| 1993-10-04 | $3.88 | $3.88 | 9,000 | — | — |
| 1993-10-01 | $4.06 | $4.06 | 11,600 | — | — |
| 1993-09-30 | $4.13 | $4.13 | 20,800 | — | — |
| 1993-09-29 | $3.88 | $3.88 | 4,200 | — | — |
| 1993-09-28 | $4.00 | $4.00 | 29,800 | — | — |
| 1993-09-27 | $4.00 | $4.00 | 14,600 | — | — |
| 1993-09-24 | $4.00 | $4.00 | 19,600 | — | — |
| 1993-09-23 | $3.88 | $3.88 | 21,200 | — | — |
| 1993-09-22 | $4.00 | $4.00 | 45,200 | — | — |
| 1993-09-21 | $3.75 | $3.75 | 35,000 | — | — |
| 1993-09-20 | $3.63 | $3.63 | 74,000 | — | — |
| 1993-09-17 | $4.38 | $4.38 | 41,000 | — | — |
| 1993-09-16 | $4.25 | $4.25 | 30,600 | — | — |
| 1993-09-15 | $4.44 | $4.44 | 11,000 | — | — |
| 1993-09-14 | $4.44 | $4.44 | 36,400 | — | — |
| 1993-09-13 | $4.38 | $4.38 | 624,800 | — | — |
| 1993-09-10 | $4.38 | $4.38 | 214,000 | — | — |
| 1993-09-09 | $4.31 | $4.31 | 140,600 | — | — |
| 1993-09-08 | $3.63 | $3.63 | 162,800 | — | — |
| 1993-09-07 | $3.69 | $3.69 | 108,200 | — | — |
| 1993-09-03 | $3.56 | $3.56 | 30,400 | — | — |
| 1993-09-02 | $3.38 | $3.38 | 83,000 | — | — |
| 1993-09-01 | $3.63 | $3.63 | 15,200 | — | — |
| 1993-08-31 | $3.63 | $3.63 | 243,800 | — | — |
| 1993-08-30 | $3.63 | $3.63 | 60,800 | — | — |
| 1993-08-27 | $3.75 | $3.75 | 394,200 | — | — |
| 1993-08-26 | $4.00 | $4.00 | 881,600 | — | — |
| 1993-08-25 | $3.81 | $3.81 | 15,200 | — | — |
| 1993-08-24 | $4.00 | $4.00 | 104,800 | — | — |
| 1993-08-23 | $4.13 | $4.13 | 872,600 | — | — |
| 1993-08-20 | $3.94 | $3.94 | 127,000 | — | — |
| 1993-08-19 | $3.88 | $3.88 | 30,800 | — | — |
| 1993-08-18 | $3.94 | $3.94 | 56,200 | — | — |
| 1993-08-17 | $4.25 | $4.25 | 93,600 | — | — |
| 1993-08-16 | $4.31 | $4.31 | 16,400 | — | — |
| 1993-08-13 | $4.38 | $4.38 | 53,200 | — | — |
| 1993-08-12 | $4.38 | $4.38 | 18,400 | — | — |
| 1993-08-11 | $4.38 | $4.38 | 71,400 | — | — |
| 1993-08-10 | $4.44 | $4.44 | 16,800 | — | — |
| 1993-08-09 | $4.50 | $4.50 | 67,600 | — | — |
| 1993-08-06 | $4.50 | $4.50 | 18,600 | — | — |
| 1993-08-05 | $4.38 | $4.38 | 51,800 | — | — |
| 1993-08-04 | $4.50 | $4.50 | 72,600 | — | — |
| 1993-08-03 | $4.31 | $4.31 | 33,800 | — | — |
| 1993-08-02 | $4.56 | $4.56 | 77,000 | — | — |
| 1993-07-30 | $4.56 | $4.56 | 40,800 | — | — |
| 1993-07-29 | $4.38 | $4.38 | 40,600 | — | — |
| 1993-07-28 | $4.50 | $4.50 | 61,400 | — | — |
| 1993-07-27 | $4.75 | $4.75 | 61,400 | — | — |
| 1993-07-26 | $4.88 | $4.88 | 37,400 | — | — |
| 1993-07-23 | $4.88 | $4.88 | 102,600 | — | — |
| 1993-07-22 | $5.00 | $5.00 | 57,400 | — | — |
| 1993-07-21 | $4.88 | $4.88 | 47,200 | — | — |
| 1993-07-20 | $4.75 | $4.75 | 906,600 | — | — |
| 1993-07-19 | $5.00 | $5.00 | 171,400 | — | — |
| 1993-07-16 | $5.38 | $5.38 | 424,600 | — | — |
| 1993-07-15 | $7.13 | $7.13 | 34,000 | — | — |
| 1993-07-14 | $7.00 | $7.00 | 22,400 | — | — |
| 1993-07-13 | $6.94 | $6.94 | 34,000 | — | — |
| 1993-07-12 | $7.00 | $7.00 | 3,800 | — | — |
| 1993-07-09 | $7.25 | $7.25 | 4,200 | — | — |
| 1993-07-08 | $7.00 | $7.00 | 10,800 | — | — |
| 1993-07-07 | $7.13 | $7.13 | 7,000 | — | — |
| 1993-07-06 | $7.38 | $7.38 | 36,000 | — | — |
| 1993-07-02 | $7.06 | $7.06 | 23,600 | — | — |
| 1993-07-01 | $7.13 | $7.13 | 34,400 | — | — |
| 1993-06-30 | $6.50 | $6.50 | 19,800 | — | — |
| 1993-06-29 | $6.31 | $6.31 | 86,000 | — | — |
| 1993-06-28 | $6.13 | $6.13 | 40,200 | — | — |
| 1993-06-25 | $6.00 | $6.00 | 225,800 | — | — |
| 1993-06-24 | $6.06 | $6.06 | 97,800 | — | — |
| 1993-06-23 | $6.13 | $6.13 | 234,800 | — | — |
| 1993-06-22 | $6.06 | $6.06 | 163,400 | — | — |
| 1993-06-21 | $6.13 | $6.13 | 58,000 | — | — |
| 1993-06-18 | $6.00 | $6.00 | 548,000 | — | — |
| 1993-06-17 | $6.56 | $6.56 | 45,200 | — | — |
| 1993-06-16 | $6.69 | $6.69 | 12,400 | — | — |
| 1993-06-15 | $6.75 | $6.75 | 12,000 | — | — |
| 1993-06-14 | $6.63 | $6.63 | 63,800 | — | — |
| 1993-06-11 | $6.25 | $6.25 | 246,800 | — | — |
| 1993-06-10 | $6.25 | $6.25 | 29,000 | — | — |
| 1993-06-09 | $6.13 | $6.13 | 962,800 | — | — |
| 1993-06-08 | $6.63 | $6.63 | 91,200 | — | — |
| 1993-06-07 | $6.50 | $6.50 | 236,000 | — | — |
| 1993-06-04 | $6.75 | $6.75 | 49,200 | — | — |
| 1993-06-03 | $6.63 | $6.63 | 2,200 | — | — |
| 1993-06-02 | $6.69 | $6.69 | 30,200 | — | — |
| 1993-06-01 | $6.56 | $6.56 | 43,200 | — | — |
| 1993-05-28 | $6.50 | $6.50 | 95,200 | — | — |
| 1993-05-27 | $6.75 | $6.75 | 41,800 | — | — |
| 1993-05-26 | $6.88 | $6.88 | 150,000 | — | — |
| 1993-05-25 | $7.00 | $7.00 | 87,000 | — | — |
| 1993-05-24 | $7.06 | $7.06 | 265,200 | — | — |
| 1993-05-21 | $6.63 | $6.63 | 249,200 | — | — |
| 1993-05-20 | $7.00 | $7.00 | 44,200 | — | — |
| 1993-05-19 | $7.00 | $7.00 | 90,400 | — | — |
| 1993-05-18 | $7.25 | $7.25 | 7,200 | — | — |
| 1993-05-17 | $7.25 | $7.25 | 25,800 | — | — |
| 1993-05-14 | $7.25 | $7.25 | 28,800 | — | — |
| 1993-05-13 | $7.25 | $7.25 | 39,200 | — | — |
| 1993-05-12 | $7.25 | $7.25 | 269,000 | — | — |
| 1993-05-11 | $7.63 | $7.63 | 99,200 | — | — |
| 1993-05-10 | $7.63 | $7.63 | 51,000 | — | — |
| 1993-05-07 | $7.38 | $7.38 | 214,400 | — | — |
| 1993-05-06 | $7.50 | $7.50 | 214,200 | — | — |
| 1993-05-05 | $7.88 | $7.88 | 75,000 | — | — |
| 1993-05-04 | $8.06 | $8.06 | 25,000 | — | — |
| 1993-05-03 | $8.13 | $8.13 | 183,400 | — | — |
| 1993-04-30 | $8.25 | $8.25 | 20,200 | — | — |
| 1993-04-29 | $8.38 | $8.38 | 4,200 | — | — |
| 1993-04-28 | $8.25 | $8.25 | 15,800 | — | — |
| 1993-04-27 | $8.25 | $8.25 | 57,800 | — | — |
| 1993-04-26 | $8.25 | $8.25 | 36,400 | — | — |
| 1993-04-23 | $8.38 | $8.38 | 15,000 | — | — |
| 1993-04-22 | $8.25 | $8.25 | 150,600 | — | — |
| 1993-04-21 | $8.25 | $8.25 | 17,000 | — | — |
| 1993-04-20 | $8.56 | $8.56 | 10,200 | — | — |
| 1993-04-19 | $8.25 | $8.25 | 1,600 | — | — |
| 1993-04-16 | $8.38 | $8.38 | 3,200 | — | — |
| 1993-04-15 | $8.25 | $8.25 | 3,200 | — | — |
| 1993-04-14 | $8.25 | $8.25 | 300,200 | — | — |
| 1993-04-13 | $8.63 | $8.63 | 14,800 | — | — |
| 1993-04-12 | $8.25 | $8.25 | 8,800 | — | — |
| 1993-04-08 | $8.50 | $8.50 | 345,000 | — | — |
| 1993-04-07 | $8.63 | $8.63 | 14,800 | — | — |
| 1993-04-06 | $8.63 | $8.63 | 476,000 | — | — |
| 1993-04-05 | $8.38 | $8.38 | 7,800 | — | — |
| 1993-04-02 | $8.38 | $8.38 | 3,800 | — | — |
| 1993-04-01 | $8.63 | $8.63 | 6,600 | — | — |
| 1993-03-31 | $8.63 | $8.63 | 7,600 | — | — |
| 1993-03-30 | $8.50 | $8.50 | 77,400 | — | — |
| 1993-03-29 | $8.38 | $8.38 | 260,400 | — | — |
| 1993-03-26 | $8.31 | $8.31 | 49,200 | — | — |
| 1993-03-25 | $8.13 | $8.13 | 3,600 | — | — |
| 1993-03-24 | $8.13 | $8.13 | 8,200 | — | — |
| 1993-03-23 | $8.25 | $8.25 | 42,600 | — | — |
| 1993-03-22 | $8.13 | $8.13 | 224,600 | — | — |
| 1993-03-19 | $8.25 | $8.25 | 12,800 | — | — |
| 1993-03-18 | $8.44 | $8.44 | 19,800 | — | — |
| 1993-03-17 | $8.44 | $8.44 | 34,400 | — | — |
| 1993-03-16 | $8.44 | $8.44 | 128,200 | — | — |
| 1993-03-15 | $8.63 | $8.63 | 107,600 | — | — |
| 1993-03-12 | $8.38 | $8.38 | 105,200 | — | — |
| 1993-03-11 | $8.25 | $8.25 | 48,200 | — | — |
| 1993-03-10 | $8.25 | $8.25 | 57,000 | — | — |
| 1993-03-09 | $8.00 | $8.00 | 12,200 | — | — |
| 1993-03-08 | $8.25 | $8.25 | 26,200 | — | — |
| 1993-03-05 | $8.13 | $8.13 | 576,600 | — | — |
| 1993-03-04 | $7.88 | $7.88 | 26,400 | — | — |
| 1993-03-03 | $8.13 | $8.13 | 463,400 | — | — |
| 1993-03-02 | $7.50 | $7.50 | 97,200 | — | — |
| 1993-03-01 | $7.63 | $7.63 | 59,600 | — | — |
| 1993-02-26 | $7.63 | $7.63 | 37,000 | — | — |
| 1993-02-25 | $7.50 | $7.50 | 84,200 | — | — |
| 1993-02-24 | $7.38 | $7.38 | 71,000 | — | — |
| 1993-02-23 | $7.25 | $7.25 | 77,000 | — | — |
| 1993-02-22 | $7.13 | $7.13 | 9,400 | — | — |
| 1993-02-19 | $7.50 | $7.50 | 135,600 | — | — |
| 1993-02-18 | $7.13 | $7.13 | 386,400 | — | — |
| 1993-02-17 | $6.38 | $6.38 | 625,200 | — | — |
| 1993-02-16 | $7.13 | $7.13 | 68,000 | — | — |
| 1993-02-12 | $7.75 | $7.75 | 40,000 | — | — |
| 1993-02-11 | $7.56 | $7.56 | 37,000 | — | — |
| 1993-02-10 | $7.63 | $7.63 | 74,400 | — | — |
| 1993-02-09 | $7.75 | $7.75 | 64,400 | — | — |
| 1993-02-08 | $8.13 | $8.13 | 175,800 | — | — |
| 1993-02-05 | $8.38 | $8.38 | 376,400 | — | — |
| 1993-02-04 | $7.63 | $7.63 | 150,400 | — | — |
| 1993-02-03 | $7.38 | $7.38 | 156,400 | — | — |
| 1993-02-02 | $7.50 | $7.50 | 125,400 | — | — |
| 1993-02-01 | $7.38 | $7.38 | 387,400 | — | — |
| 1993-01-29 | $7.50 | $7.50 | 646,000 | — | — |
| 1993-01-28 | $7.06 | $7.06 | 129,000 | — | — |
| 1993-01-27 | $7.00 | $7.00 | 28,000 | — | — |
| 1993-01-26 | $6.75 | $6.75 | 86,200 | — | — |
| 1993-01-25 | $6.63 | $6.63 | 57,600 | — | — |
| 1993-01-22 | $6.75 | $6.75 | 30,200 | — | — |
| 1993-01-21 | $6.75 | $6.75 | 11,000 | — | — |
| 1993-01-20 | $6.63 | $6.63 | 117,800 | — | — |
| 1993-01-19 | $6.25 | $6.25 | 13,400 | — | — |
| 1993-01-18 | $6.25 | $6.25 | 45,200 | — | — |
| 1993-01-15 | $6.25 | $6.25 | 79,800 | — | — |
| 1993-01-14 | $6.50 | $6.50 | 6,200 | — | — |
| 1993-01-13 | $6.38 | $6.38 | 9,600 | — | — |
| 1993-01-12 | $6.63 | $6.63 | 3,400 | — | — |
| 1993-01-11 | $6.38 | $6.38 | 10,000 | — | — |
| 1993-01-08 | $6.63 | $6.63 | 43,800 | — | — |
| 1993-01-07 | $6.63 | $6.63 | 105,600 | — | — |
| 1993-01-06 | $6.50 | $6.50 | 22,000 | — | — |
| 1993-01-05 | $6.75 | $6.75 | 32,600 | — | — |
| 1993-01-04 | $6.50 | $6.50 | 152,600 | — | — |