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
- 1980-03-17 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 | $4.78 | $5.60 | 27,600 | — | — |
| 1993-12-30 | $4.91 | $5.75 | 18,800 | — | — |
| 1993-12-29 | $4.91 | $5.75 | 16,400 | — | — |
| 1993-12-28 | $4.81 | $5.64 | 36,400 | — | — |
| 1993-12-27 | $4.56 | $5.34 | 18,800 | — | — |
| 1993-12-23 | $4.47 | $5.23 | 11,600 | — | — |
| 1993-12-22 | $4.47 | $5.23 | 11,600 | — | — |
| 1993-12-21 | $4.47 | $5.23 | 4,000 | — | — |
| 1993-12-20 | $4.47 | $5.23 | 12,800 | — | — |
| 1993-12-17 | $4.47 | $5.23 | 3,200 | — | — |
| 1993-12-16 | $4.47 | $5.23 | 23,200 | — | — |
| 1993-12-15 | $4.41 | $5.16 | 7,600 | — | — |
| 1993-12-14 | $4.38 | $5.13 | 9,600 | — | — |
| 1993-12-13 | $4.44 | $5.20 | 100,400 | — | — |
| 1993-12-10 | $4.44 | $5.20 | 52,800 | — | — |
| 1993-12-09 | $4.63 | $5.42 | 73,600 | — | — |
| 1993-12-08 | $4.69 | $5.49 | 17,200 | — | — |
| 1993-12-07 | $4.81 | $5.64 | 12,400 | — | — |
| 1993-12-06 | $4.81 | $5.64 | 18,400 | — | — |
| 1993-12-03 | $4.81 | $5.64 | 31,200 | — | — |
| 1993-12-02 | $4.59 | $5.38 | 76,800 | — | — |
| 1993-12-01 | $4.53 | $5.31 | 29,600 | — | — |
| 1993-11-30 | $4.34 | $5.09 | 49,600 | — | — |
| 1993-11-29 | $4.38 | $5.13 | 8,400 | — | — |
| 1993-11-26 | $4.50 | $5.26 | 8,800 | — | — |
| 1993-11-24 | $4.34 | $5.07 | 13,600 | — | — |
| 1993-11-23 | $4.22 | $4.93 | 26,400 | — | — |
| 1993-11-22 | $4.22 | $4.93 | 106,400 | — | — |
| 1993-11-19 | $4.34 | $5.07 | 80,800 | — | — |
| 1993-11-18 | $4.34 | $5.07 | 46,800 | — | — |
| 1993-11-17 | $4.47 | $5.22 | 18,000 | — | — |
| 1993-11-16 | $4.63 | $5.40 | 27,600 | — | — |
| 1993-11-15 | $4.72 | $5.51 | 14,000 | — | — |
| 1993-11-12 | $4.84 | $5.66 | 52,800 | — | — |
| 1993-11-11 | $4.94 | $5.77 | 52,000 | — | — |
| 1993-11-10 | $4.91 | $5.73 | 11,200 | — | — |
| 1993-11-09 | $4.84 | $5.66 | 69,200 | — | — |
| 1993-11-08 | $4.66 | $5.44 | 40,800 | — | — |
| 1993-11-05 | $4.69 | $5.48 | 201,200 | — | — |
| 1993-11-04 | $4.81 | $5.62 | 52,400 | — | — |
| 1993-11-03 | $5.09 | $5.95 | 104,400 | — | — |
| 1993-11-02 | $5.19 | $6.06 | 44,800 | — | — |
| 1993-11-01 | $5.16 | $6.02 | 55,600 | — | — |
| 1993-10-29 | $5.13 | $5.99 | 54,000 | — | — |
| 1993-10-28 | $5.13 | $5.99 | 29,200 | — | — |
| 1993-10-27 | $5.41 | $6.32 | 91,600 | — | — |
| 1993-10-26 | $5.34 | $6.24 | 136,400 | — | — |
| 1993-10-25 | $5.47 | $6.39 | 215,200 | — | — |
| 1993-10-22 | $5.22 | $6.10 | 335,600 | — | — |
| 1993-10-21 | $4.91 | $5.73 | 518,400 | — | — |
| 1993-10-20 | $4.28 | $5.00 | 20,400 | — | — |
| 1993-10-19 | $4.25 | $4.96 | 37,200 | — | — |
| 1993-10-18 | $4.22 | $4.93 | 5,600 | — | — |
| 1993-10-15 | $4.25 | $4.96 | 12,800 | — | — |
| 1993-10-14 | $4.19 | $4.89 | 14,400 | — | — |
| 1993-10-13 | $4.13 | $4.82 | 48,000 | — | — |
| 1993-10-12 | $4.19 | $4.89 | 9,600 | — | — |
| 1993-10-11 | $4.16 | $4.86 | 25,200 | — | — |
| 1993-10-08 | $4.16 | $4.86 | 4,800 | — | — |
| 1993-10-07 | $4.13 | $4.82 | 21,600 | — | — |
| 1993-10-06 | $4.19 | $4.89 | 12,400 | — | — |
| 1993-10-05 | $4.13 | $4.82 | 30,800 | — | — |
| 1993-10-04 | $4.00 | $4.67 | 592,400 | — | — |
| 1993-10-01 | $4.09 | $4.78 | 4,400 | — | — |
| 1993-09-30 | $4.13 | $4.82 | 51,600 | — | — |
| 1993-09-29 | $4.19 | $4.89 | 46,800 | — | — |
| 1993-09-28 | $4.28 | $5.00 | 10,800 | — | — |
| 1993-09-27 | $4.28 | $5.00 | 14,400 | — | — |
| 1993-09-24 | $4.28 | $5.00 | 26,800 | — | — |
| 1993-09-23 | $4.41 | $5.15 | 74,400 | — | — |
| 1993-09-22 | $4.19 | $4.89 | 18,800 | — | — |
| 1993-09-21 | $4.00 | $4.67 | 16,400 | — | — |
| 1993-09-20 | $4.16 | $4.86 | 27,600 | — | — |
| 1993-09-17 | $4.06 | $4.75 | 17,200 | — | — |
| 1993-09-16 | $4.06 | $4.75 | 23,200 | — | — |
| 1993-09-15 | $4.06 | $4.75 | 21,600 | — | — |
| 1993-09-14 | $3.91 | $4.56 | 80,800 | — | — |
| 1993-09-13 | $3.97 | $4.64 | 31,200 | — | — |
| 1993-09-10 | $3.91 | $4.56 | 123,600 | — | — |
| 1993-09-09 | $3.88 | $4.53 | 46,000 | — | — |
| 1993-09-08 | $3.88 | $4.53 | 30,400 | — | — |
| 1993-09-07 | $3.97 | $4.64 | 48,400 | — | — |
| 1993-09-03 | $4.00 | $4.67 | 611,200 | — | — |
| 1993-09-02 | $4.16 | $4.86 | 92,000 | — | — |
| 1993-09-01 | $4.34 | $5.07 | 25,200 | — | — |
| 1993-08-31 | $4.47 | $5.22 | 28,000 | — | — |
| 1993-08-30 | $4.47 | $5.22 | 13,600 | — | — |
| 1993-08-27 | $4.47 | $5.21 | 99,600 | — | — |
| 1993-08-26 | $4.38 | $5.10 | 16,000 | — | — |
| 1993-08-25 | $4.50 | $5.24 | 59,600 | — | — |
| 1993-08-24 | $4.56 | $5.31 | 92,000 | — | — |
| 1993-08-23 | $4.56 | $5.31 | 52,400 | — | — |
| 1993-08-20 | $4.50 | $5.24 | 166,800 | — | — |
| 1993-08-19 | $4.34 | $5.06 | 75,200 | — | — |
| 1993-08-18 | $4.09 | $4.77 | 38,000 | — | — |
| 1993-08-17 | $4.00 | $4.66 | 189,600 | — | — |
| 1993-08-16 | $4.13 | $4.81 | 37,200 | — | — |
| 1993-08-13 | $4.22 | $4.91 | 49,600 | — | — |
| 1993-08-12 | $4.13 | $4.81 | 91,600 | — | — |
| 1993-08-11 | $4.06 | $4.73 | 371,600 | — | — |
| 1993-08-10 | $4.13 | $4.81 | 34,800 | — | — |
| 1993-08-09 | $4.16 | $4.84 | 56,000 | — | — |
| 1993-08-06 | $4.22 | $4.91 | 74,800 | — | — |
| 1993-08-05 | $4.03 | $4.70 | 86,400 | — | — |
| 1993-08-04 | $3.88 | $4.51 | 367,600 | — | — |
| 1993-08-03 | $3.66 | $4.26 | 378,400 | — | — |
| 1993-08-02 | $4.38 | $5.10 | 91,200 | — | — |
| 1993-07-30 | $4.56 | $5.31 | 72,800 | — | — |
| 1993-07-29 | $4.56 | $5.31 | 28,800 | — | — |
| 1993-07-28 | $4.59 | $5.35 | 40,000 | — | — |
| 1993-07-27 | $4.59 | $5.35 | 136,800 | — | — |
| 1993-07-26 | $4.59 | $5.35 | 84,800 | — | — |
| 1993-07-23 | $4.50 | $5.24 | 235,200 | — | — |
| 1993-07-22 | $4.66 | $5.42 | 254,000 | — | — |
| 1993-07-21 | $4.50 | $5.24 | 215,600 | — | — |
| 1993-07-20 | $4.50 | $5.24 | 162,800 | — | — |
| 1993-07-19 | $4.59 | $5.35 | 47,600 | — | — |
| 1993-07-16 | $4.59 | $5.35 | 88,800 | — | — |
| 1993-07-15 | $4.63 | $5.39 | 92,400 | — | — |
| 1993-07-14 | $4.72 | $5.50 | 101,600 | — | — |
| 1993-07-13 | $4.63 | $5.39 | 109,200 | — | — |
| 1993-07-12 | $4.53 | $5.28 | 140,400 | — | — |
| 1993-07-09 | $4.50 | $5.24 | 118,800 | — | — |
| 1993-07-08 | $4.50 | $5.24 | 74,800 | — | — |
| 1993-07-07 | $4.47 | $5.21 | 203,200 | — | — |
| 1993-07-06 | $4.56 | $5.31 | 279,200 | — | — |
| 1993-07-02 | $4.41 | $5.13 | 135,600 | — | — |
| 1993-07-01 | $4.31 | $5.02 | 139,200 | — | — |
| 1993-06-30 | $4.06 | $4.73 | 155,600 | — | — |
| 1993-06-29 | $4.13 | $4.81 | 94,800 | — | — |
| 1993-06-28 | $4.13 | $4.81 | 39,200 | — | — |
| 1993-06-25 | $4.11 | $4.79 | 29,600 | — | — |
| 1993-06-24 | $4.08 | $4.75 | 102,400 | — | — |
| 1993-06-23 | $4.13 | $4.81 | 88,000 | — | — |
| 1993-06-22 | $4.08 | $4.75 | 60,800 | — | — |
| 1993-06-21 | $4.03 | $4.70 | 20,000 | — | — |
| 1993-06-18 | $4.03 | $4.70 | 57,600 | — | — |
| 1993-06-17 | $4.06 | $4.73 | 114,400 | — | — |
| 1993-06-16 | $3.98 | $4.64 | 103,200 | — | — |
| 1993-06-15 | $3.94 | $4.59 | 4,800 | — | — |
| 1993-06-14 | $3.91 | $4.55 | 12,000 | — | — |
| 1993-06-11 | $3.92 | $4.57 | 20,000 | — | — |
| 1993-06-10 | $3.92 | $4.57 | 11,200 | — | — |
| 1993-06-09 | $3.88 | $4.51 | 68,800 | — | — |
| 1993-06-08 | $3.86 | $4.50 | 40,000 | — | — |
| 1993-06-07 | $3.88 | $4.51 | 37,600 | — | — |
| 1993-06-04 | $3.88 | $4.51 | 11,200 | — | — |
| 1993-06-03 | $3.88 | $4.51 | 38,400 | — | — |
| 1993-06-02 | $3.89 | $4.53 | 64,000 | — | — |
| 1993-06-01 | $3.91 | $4.55 | 107,200 | — | — |
| 1993-05-28 | $3.77 | $4.39 | 20,000 | — | — |
| 1993-05-27 | $3.84 | $4.46 | 7,200 | — | — |
| 1993-05-26 | $3.91 | $4.54 | 31,200 | — | — |
| 1993-05-25 | $3.88 | $4.50 | 56,000 | — | — |
| 1993-05-24 | $3.89 | $4.52 | 23,200 | — | — |
| 1993-05-21 | $3.98 | $4.63 | 104,800 | — | — |
| 1993-05-20 | $3.92 | $4.55 | 18,400 | — | — |
| 1993-05-19 | $3.89 | $4.52 | 83,200 | — | — |
| 1993-05-18 | $3.72 | $4.32 | 16,800 | — | — |
| 1993-05-17 | $3.78 | $4.39 | 52,800 | — | — |
| 1993-05-14 | $3.69 | $4.28 | 87,200 | — | — |
| 1993-05-13 | $3.75 | $4.35 | 53,600 | — | — |
| 1993-05-12 | $3.81 | $4.43 | 12,000 | — | — |
| 1993-05-11 | $3.86 | $4.48 | 69,600 | — | — |
| 1993-05-10 | $3.81 | $4.43 | 99,200 | — | — |
| 1993-05-07 | $3.91 | $4.54 | 68,800 | — | — |
| 1993-05-06 | $3.92 | $4.55 | 102,400 | — | — |
| 1993-05-05 | $3.98 | $4.63 | 195,200 | — | — |
| 1993-05-04 | $3.80 | $4.41 | 225,600 | — | — |
| 1993-05-03 | $3.86 | $4.48 | 268,000 | — | — |
| 1993-04-30 | $3.67 | $4.26 | 83,200 | — | — |
| 1993-04-29 | $3.50 | $4.06 | 48,800 | — | — |
| 1993-04-28 | $3.48 | $4.05 | 120,000 | — | — |
| 1993-04-27 | $3.55 | $4.12 | 283,200 | — | — |
| 1993-04-26 | $3.30 | $3.83 | 130,400 | — | — |
| 1993-04-23 | $3.28 | $3.81 | 128,800 | — | — |
| 1993-04-22 | $3.28 | $3.81 | 293,600 | — | — |
| 1993-04-21 | $2.97 | $3.45 | 48,000 | — | — |
| 1993-04-20 | $2.89 | $3.36 | 42,400 | — | — |
| 1993-04-19 | $2.84 | $3.30 | 22,400 | — | — |
| 1993-04-16 | $2.88 | $3.34 | 68,800 | — | — |
| 1993-04-15 | $2.86 | $3.32 | 18,400 | — | — |
| 1993-04-14 | $2.81 | $3.27 | 92,000 | — | — |
| 1993-04-13 | $2.78 | $3.23 | 94,400 | — | — |
| 1993-04-12 | $2.73 | $3.17 | 108,000 | — | — |
| 1993-04-08 | $2.64 | $3.07 | 45,600 | — | — |
| 1993-04-07 | $2.56 | $2.98 | 4,800 | — | — |
| 1993-04-06 | $2.53 | $2.94 | 33,600 | — | — |
| 1993-04-05 | $2.52 | $2.92 | 45,600 | — | — |
| 1993-04-02 | $2.48 | $2.88 | 62,400 | — | — |
| 1993-04-01 | $2.55 | $2.96 | 11,200 | — | — |
| 1993-03-31 | $2.52 | $2.92 | 30,400 | — | — |
| 1993-03-30 | $2.52 | $2.92 | 25,600 | — | — |
| 1993-03-29 | $2.58 | $2.99 | 40,000 | — | — |
| 1993-03-26 | $2.58 | $2.99 | 13,600 | — | — |
| 1993-03-25 | $2.59 | $3.01 | 7,200 | — | — |
| 1993-03-24 | $2.58 | $2.99 | 35,200 | — | — |
| 1993-03-23 | $2.56 | $2.98 | 9,600 | — | — |
| 1993-03-22 | $2.53 | $2.94 | 4,000 | — | — |
| 1993-03-19 | $2.52 | $2.92 | 30,400 | — | — |
| 1993-03-18 | $2.52 | $2.92 | 44,000 | — | — |
| 1993-03-17 | $2.56 | $2.98 | 20,000 | — | — |
| 1993-03-16 | $2.63 | $3.05 | 29,600 | — | — |
| 1993-03-15 | $2.63 | $3.05 | 20,000 | — | — |
| 1993-03-12 | $2.64 | $3.07 | 18,400 | — | — |
| 1993-03-11 | $2.63 | $3.05 | 136,800 | — | — |
| 1993-03-10 | $2.44 | $2.83 | 196,000 | — | — |
| 1993-03-09 | $2.42 | $2.81 | 28,000 | — | — |
| 1993-03-08 | $2.42 | $2.81 | 20,800 | — | — |
| 1993-03-05 | $2.39 | $2.78 | 20,000 | — | — |
| 1993-03-04 | $2.38 | $2.76 | 8,800 | — | — |
| 1993-03-03 | $2.44 | $2.83 | 61,600 | — | — |
| 1993-03-02 | $2.42 | $2.81 | 32,000 | — | — |
| 1993-03-01 | $2.39 | $2.78 | 9,600 | — | — |
| 1993-02-26 | $2.39 | $2.76 | 56,000 | — | — |
| 1993-02-25 | $2.42 | $2.80 | 53,600 | — | — |
| 1993-02-24 | $2.50 | $2.89 | 92,800 | — | — |
| 1993-02-23 | $2.53 | $2.92 | 114,400 | — | — |
| 1993-02-22 | $2.44 | $2.82 | 176,800 | — | — |
| 1993-02-19 | $2.36 | $2.73 | 388,800 | — | — |
| 1993-02-18 | $1.97 | $2.27 | 29,600 | — | — |
| 1993-02-17 | $1.98 | $2.29 | 55,200 | — | — |
| 1993-02-16 | $1.97 | $2.27 | 57,600 | — | — |
| 1993-02-12 | $2.06 | $2.38 | 118,400 | — | — |
| 1993-02-11 | $2.13 | $2.45 | 45,600 | — | — |
| 1993-02-10 | $2.02 | $2.33 | 35,200 | — | — |
| 1993-02-09 | $2.00 | $2.31 | 21,600 | — | — |
| 1993-02-08 | $2.00 | $2.31 | 81,600 | — | — |
| 1993-02-05 | $2.09 | $2.42 | 140,000 | — | — |
| 1993-02-04 | $2.19 | $2.53 | 85,600 | — | — |
| 1993-02-03 | $2.09 | $2.42 | 44,800 | — | — |
| 1993-02-02 | $2.11 | $2.44 | 109,600 | — | — |
| 1993-02-01 | $2.11 | $2.44 | 35,200 | — | — |
| 1993-01-29 | $2.06 | $2.38 | 11,200 | — | — |
| 1993-01-28 | $2.06 | $2.38 | 18,400 | — | — |
| 1993-01-27 | $2.03 | $2.35 | 55,200 | — | — |
| 1993-01-26 | $2.06 | $2.38 | 41,600 | — | — |
| 1993-01-25 | $2.03 | $2.35 | 45,600 | — | — |
| 1993-01-22 | $2.00 | $2.31 | 186,400 | — | — |
| 1993-01-21 | $1.97 | $2.27 | 63,200 | — | — |
| 1993-01-20 | $1.94 | $2.24 | 23,200 | — | — |
| 1993-01-19 | $1.92 | $2.22 | 24,000 | — | — |
| 1993-01-18 | $1.91 | $2.20 | 32,000 | — | — |
| 1993-01-15 | $1.92 | $2.22 | 117,600 | — | — |
| 1993-01-14 | $1.86 | $2.15 | 48,000 | — | — |
| 1993-01-13 | $1.77 | $2.04 | 0 | — | — |
| 1993-01-12 | $1.77 | $2.04 | 28,800 | — | — |
| 1993-01-11 | $1.81 | $2.09 | 3,200 | — | — |
| 1993-01-08 | $1.80 | $2.08 | 63,200 | — | — |
| 1993-01-07 | $1.83 | $2.11 | 108,800 | — | — |
| 1993-01-06 | $1.86 | $2.15 | 147,200 | — | — |
| 1993-01-05 | $1.72 | $1.99 | 29,600 | — | — |
| 1993-01-04 | $1.66 | $1.91 | 2,400 | — | — |