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
- 1992-06-16 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 | $4.53 | $4.53 | 14,594 | — | — |
| 1993-12-30 | $4.21 | $4.21 | 26,639 | — | — |
| 1993-12-29 | $4.37 | $4.37 | 28,492 | — | — |
| 1993-12-28 | $4.21 | $4.21 | 60,691 | — | — |
| 1993-12-27 | $4.32 | $4.32 | 3,243 | — | — |
| 1993-12-23 | $4.53 | $4.53 | 28,261 | — | — |
| 1993-12-22 | $4.48 | $4.48 | 41,464 | — | — |
| 1993-12-21 | $4.53 | $4.53 | 2,316 | — | — |
| 1993-12-20 | $4.75 | $4.75 | 28,261 | — | — |
| 1993-12-17 | $4.75 | $4.75 | 14,130 | — | — |
| 1993-12-16 | $4.75 | $4.75 | 13,667 | — | — |
| 1993-12-15 | $4.42 | $4.42 | 62,081 | — | — |
| 1993-12-14 | $4.42 | $4.42 | 56,753 | — | — |
| 1993-12-13 | $4.32 | $4.32 | 2,316 | — | — |
| 1993-12-10 | $4.48 | $4.48 | 15,520 | — | — |
| 1993-12-09 | $4.64 | $4.64 | 33,820 | — | — |
| 1993-12-08 | $4.32 | $4.32 | 31,967 | — | — |
| 1993-12-07 | $4.32 | $4.32 | 39,380 | — | — |
| 1993-12-06 | $4.42 | $4.42 | 12,046 | — | — |
| 1993-12-03 | $4.64 | $4.64 | 47,951 | — | — |
| 1993-12-02 | $4.75 | $4.75 | 17,605 | — | — |
| 1993-12-01 | $4.86 | $4.86 | 12,972 | — | — |
| 1993-11-30 | $4.96 | $4.96 | 9,729 | — | — |
| 1993-11-29 | $5.18 | $5.18 | 10,424 | — | — |
| 1993-11-26 | $5.18 | $5.18 | 2,780 | — | — |
| 1993-11-24 | $5.29 | $5.29 | 1,158 | — | — |
| 1993-11-23 | $4.96 | $4.96 | 58,375 | — | — |
| 1993-11-22 | $5.13 | $5.13 | 3,243 | — | — |
| 1993-11-19 | $5.23 | $5.23 | 4,865 | — | — |
| 1993-11-18 | $5.07 | $5.07 | 19,690 | — | — |
| 1993-11-17 | $5.18 | $5.18 | 10,424 | — | — |
| 1993-11-16 | $5.18 | $5.18 | 2,316 | — | — |
| 1993-11-15 | $4.86 | $4.86 | 8,571 | — | — |
| 1993-11-12 | $5.18 | $5.18 | 22,701 | — | — |
| 1993-11-11 | $4.86 | $4.86 | 22,933 | — | — |
| 1993-11-10 | $4.75 | $4.75 | 55,595 | — | — |
| 1993-11-09 | $5.07 | $5.07 | 16,447 | — | — |
| 1993-11-08 | $5.02 | $5.02 | 1,622 | — | — |
| 1993-11-05 | $4.96 | $4.96 | 15,984 | — | — |
| 1993-11-04 | $5.18 | $5.18 | 4,633 | — | — |
| 1993-11-03 | $4.96 | $4.96 | 24,091 | — | — |
| 1993-11-02 | $4.96 | $4.96 | 1,853 | — | — |
| 1993-11-01 | $5.13 | $5.13 | 39,611 | — | — |
| 1993-10-29 | $5.29 | $5.29 | 3,706 | — | — |
| 1993-10-28 | $5.18 | $5.18 | 21,080 | — | — |
| 1993-10-27 | $4.96 | $4.96 | 59,070 | — | — |
| 1993-10-26 | $4.96 | $4.96 | 17,605 | — | — |
| 1993-10-25 | $5.29 | $5.29 | 9,729 | — | — |
| 1993-10-22 | $5.23 | $5.23 | 3,475 | — | — |
| 1993-10-21 | $5.40 | $5.40 | 15,984 | — | — |
| 1993-10-20 | $5.18 | $5.18 | 8,339 | — | — |
| 1993-10-19 | $5.18 | $5.18 | 0 | — | — |
| 1993-10-18 | $5.18 | $5.18 | 22,006 | — | — |
| 1993-10-15 | $5.07 | $5.07 | 7,644 | — | — |
| 1993-10-14 | $5.29 | $5.29 | 31,504 | — | — |
| 1993-10-13 | $5.50 | $5.50 | 5,096 | — | — |
| 1993-10-12 | $5.40 | $5.40 | 49,340 | — | — |
| 1993-10-11 | $5.50 | $5.50 | 19,227 | — | — |
| 1993-10-08 | $5.50 | $5.50 | 18,763 | — | — |
| 1993-10-07 | $5.50 | $5.50 | 34,978 | — | — |
| 1993-10-06 | $5.50 | $5.50 | 24,091 | — | — |
| 1993-10-05 | $5.34 | $5.34 | 28,956 | — | — |
| 1993-10-04 | $5.50 | $5.50 | 7,413 | — | — |
| 1993-10-01 | $5.40 | $5.40 | 52,120 | — | — |
| 1993-09-30 | $5.18 | $5.18 | 46,097 | — | — |
| 1993-09-29 | $5.40 | $5.40 | 2,085 | — | — |
| 1993-09-28 | $5.07 | $5.07 | 12,046 | — | — |
| 1993-09-27 | $5.07 | $5.07 | 6,718 | — | — |
| 1993-09-24 | $5.29 | $5.29 | 26,639 | — | — |
| 1993-09-23 | $5.29 | $5.29 | 20,616 | — | — |
| 1993-09-22 | $5.07 | $5.07 | 29,651 | — | — |
| 1993-09-21 | $5.18 | $5.18 | 47,487 | — | — |
| 1993-09-20 | $5.45 | $5.45 | 55,826 | — | — |
| 1993-09-17 | $5.45 | $5.45 | 60,228 | — | — |
| 1993-09-16 | $5.50 | $5.50 | 73,663 | — | — |
| 1993-09-15 | $5.34 | $5.34 | 37,295 | — | — |
| 1993-09-14 | $5.40 | $5.40 | 26,176 | — | — |
| 1993-09-13 | $5.40 | $5.40 | 10,192 | — | — |
| 1993-09-10 | $5.18 | $5.18 | 36,832 | — | — |
| 1993-09-09 | $5.40 | $5.40 | 71,810 | — | — |
| 1993-09-08 | $5.29 | $5.29 | 35,442 | — | — |
| 1993-09-07 | $5.50 | $5.50 | 17,373 | — | — |
| 1993-09-03 | $5.29 | $5.29 | 9,729 | — | — |
| 1993-09-02 | $5.50 | $5.50 | 10,424 | — | — |
| 1993-09-01 | $5.50 | $5.50 | 12,046 | — | — |
| 1993-08-31 | $5.50 | $5.50 | 21,311 | — | — |
| 1993-08-30 | $5.40 | $5.40 | 10,192 | — | — |
| 1993-08-27 | $5.40 | $5.40 | 13,204 | — | — |
| 1993-08-26 | $5.40 | $5.40 | 62,544 | — | — |
| 1993-08-25 | $5.40 | $5.40 | 28,492 | — | — |
| 1993-08-24 | $5.61 | $5.61 | 47,719 | — | — |
| 1993-08-23 | $5.61 | $5.61 | 63,471 | — | — |
| 1993-08-20 | $5.50 | $5.50 | 53,973 | — | — |
| 1993-08-19 | $5.67 | $5.67 | 143,852 | — | — |
| 1993-08-18 | $5.83 | $5.83 | 100,997 | — | — |
| 1993-08-17 | $5.72 | $5.72 | 97,986 | — | — |
| 1993-08-16 | $5.72 | $5.72 | 123,698 | — | — |
| 1993-08-13 | $5.29 | $5.29 | 69,262 | — | — |
| 1993-08-12 | $5.50 | $5.50 | 80,612 | — | — |
| 1993-08-11 | $5.40 | $5.40 | 126,710 | — | — |
| 1993-08-10 | $5.29 | $5.29 | 893,687 | — | — |
| 1993-08-09 | $5.61 | $5.61 | 39,148 | — | — |
| 1993-08-06 | $5.61 | $5.61 | 42,391 | — | — |
| 1993-08-05 | $5.61 | $5.61 | 7,644 | — | — |
| 1993-08-04 | $5.61 | $5.61 | 8,803 | — | — |
| 1993-08-03 | $5.72 | $5.72 | 2,316 | — | — |
| 1993-08-02 | $5.72 | $5.72 | 21,543 | — | — |
| 1993-07-30 | $5.67 | $5.67 | 22,701 | — | — |
| 1993-07-29 | $5.40 | $5.40 | 3,938 | — | — |
| 1993-07-28 | $5.61 | $5.61 | 6,718 | — | — |
| 1993-07-27 | $5.61 | $5.61 | 13,667 | — | — |
| 1993-07-26 | $5.61 | $5.61 | 8,339 | — | — |
| 1993-07-23 | $5.29 | $5.29 | 18,300 | — | — |
| 1993-07-22 | $5.67 | $5.67 | 8,108 | — | — |
| 1993-07-21 | $5.67 | $5.67 | 39,380 | — | — |
| 1993-07-20 | $5.40 | $5.40 | 37,990 | — | — |
| 1993-07-19 | $5.61 | $5.61 | 25,018 | — | — |
| 1993-07-16 | $5.61 | $5.61 | 23,396 | — | — |
| 1993-07-15 | $5.61 | $5.61 | 7,181 | — | — |
| 1993-07-14 | $5.61 | $5.61 | 37,758 | — | — |
| 1993-07-13 | $5.94 | $5.94 | 11,582 | — | — |
| 1993-07-12 | $5.83 | $5.83 | 6,486 | — | — |
| 1993-07-09 | $5.83 | $5.83 | 9,497 | — | — |
| 1993-07-08 | $5.61 | $5.61 | 9,034 | — | — |
| 1993-07-07 | $5.83 | $5.83 | 10,887 | — | — |
| 1993-07-06 | $5.83 | $5.83 | 2,085 | — | — |
| 1993-07-02 | $5.83 | $5.83 | 927 | — | — |
| 1993-07-01 | $5.83 | $5.83 | 18,995 | — | — |
| 1993-06-30 | $5.83 | $5.83 | 11,582 | — | — |
| 1993-06-29 | $5.72 | $5.72 | 6,254 | — | — |
| 1993-06-28 | $5.61 | $5.61 | 12,509 | — | — |
| 1993-06-25 | $5.40 | $5.40 | 13,204 | — | — |
| 1993-06-24 | $5.61 | $5.61 | 17,605 | — | — |
| 1993-06-23 | $5.72 | $5.72 | 6,023 | — | — |
| 1993-06-22 | $5.72 | $5.72 | 6,254 | — | — |
| 1993-06-21 | $5.72 | $5.72 | 4,401 | — | — |
| 1993-06-18 | $5.61 | $5.61 | 45,866 | — | — |
| 1993-06-17 | $5.94 | $5.94 | 11,119 | — | — |
| 1993-06-16 | $5.94 | $5.94 | 8,108 | — | — |
| 1993-06-15 | $5.94 | $5.94 | 6,949 | — | — |
| 1993-06-14 | $5.83 | $5.83 | 22,006 | — | — |
| 1993-06-11 | $6.04 | $6.04 | 23,628 | — | — |
| 1993-06-10 | $6.04 | $6.04 | 6,023 | — | — |
| 1993-06-09 | $5.88 | $5.88 | 35,673 | — | — |
| 1993-06-08 | $5.94 | $5.94 | 44,708 | — | — |
| 1993-06-07 | $6.04 | $6.04 | 20,848 | — | — |
| 1993-06-04 | $6.26 | $6.26 | 33,820 | — | — |
| 1993-06-03 | $6.10 | $6.10 | 19,690 | — | — |
| 1993-06-02 | $6.04 | $6.04 | 16,678 | — | — |
| 1993-06-01 | $6.04 | $6.04 | 8,108 | — | — |
| 1993-05-28 | $6.04 | $6.04 | 67,177 | — | — |
| 1993-05-27 | $6.26 | $6.26 | 10,887 | — | — |
| 1993-05-26 | $6.04 | $6.04 | 9,729 | — | — |
| 1993-05-25 | $6.37 | $6.37 | 8,803 | — | — |
| 1993-05-24 | $6.04 | $6.04 | 19,458 | — | — |
| 1993-05-21 | $6.04 | $6.04 | 23,859 | — | — |
| 1993-05-20 | $6.15 | $6.15 | 13,667 | — | — |
| 1993-05-19 | $5.94 | $5.94 | 51,194 | — | — |
| 1993-05-18 | $5.83 | $5.83 | 7,644 | — | — |
| 1993-05-17 | $5.83 | $5.83 | 6,023 | — | — |
| 1993-05-14 | $5.83 | $5.83 | 16,678 | — | — |
| 1993-05-13 | $5.83 | $5.83 | 54,900 | — | — |
| 1993-05-12 | $5.72 | $5.72 | 26,408 | — | — |
| 1993-05-11 | $6.04 | $6.04 | 11,351 | — | — |
| 1993-05-10 | $5.83 | $5.83 | 7,413 | — | — |
| 1993-05-07 | $6.04 | $6.04 | 25,713 | — | — |
| 1993-05-06 | $6.04 | $6.04 | 17,142 | — | — |
| 1993-05-05 | $6.15 | $6.15 | 9,961 | — | — |
| 1993-05-04 | $6.15 | $6.15 | 26,408 | — | — |
| 1993-05-03 | $6.15 | $6.15 | 5,328 | — | — |
| 1993-04-30 | $5.83 | $5.83 | 42,391 | — | — |
| 1993-04-29 | $6.15 | $6.15 | 17,837 | — | — |
| 1993-04-28 | $5.94 | $5.94 | 47,719 | — | — |
| 1993-04-27 | $5.94 | $5.94 | 56,521 | — | — |
| 1993-04-26 | $6.37 | $6.37 | 72,505 | — | — |
| 1993-04-23 | $6.58 | $6.58 | 49,572 | — | — |
| 1993-04-22 | $6.48 | $6.48 | 50,035 | — | — |
| 1993-04-21 | $6.26 | $6.26 | 43,318 | — | — |
| 1993-04-20 | $6.37 | $6.37 | 48,414 | — | — |
| 1993-04-19 | $6.31 | $6.31 | 51,425 | — | — |
| 1993-04-16 | $6.37 | $6.37 | 26,871 | — | — |
| 1993-04-15 | $6.37 | $6.37 | 23,859 | — | — |
| 1993-04-14 | $6.26 | $6.26 | 58,606 | — | — |
| 1993-04-13 | $6.15 | $6.15 | 68,104 | — | — |
| 1993-04-12 | $6.15 | $6.15 | 16,910 | — | — |
| 1993-04-08 | $6.15 | $6.15 | 18,532 | — | — |
| 1993-04-07 | $6.15 | $6.15 | 16,678 | — | — |
| 1993-04-06 | $6.26 | $6.26 | 36,368 | — | — |
| 1993-04-05 | $6.15 | $6.15 | 8,803 | — | — |
| 1993-04-02 | $6.15 | $6.15 | 66,482 | — | — |
| 1993-04-01 | $6.15 | $6.15 | 23,165 | — | — |
| 1993-03-31 | $5.94 | $5.94 | 27,334 | — | — |
| 1993-03-30 | $6.04 | $6.04 | 10,656 | — | — |
| 1993-03-29 | $6.15 | $6.15 | 35,673 | — | — |
| 1993-03-26 | $6.26 | $6.26 | 14,825 | — | — |
| 1993-03-25 | $6.21 | $6.21 | 37,990 | — | — |
| 1993-03-24 | $6.15 | $6.15 | 69,957 | — | — |
| 1993-03-23 | $6.10 | $6.10 | 15,752 | — | — |
| 1993-03-22 | $6.15 | $6.15 | 53,510 | — | — |
| 1993-03-19 | $6.04 | $6.04 | 26,871 | — | — |
| 1993-03-18 | $5.94 | $5.94 | 50,035 | — | — |
| 1993-03-17 | $5.94 | $5.94 | 53,047 | — | — |
| 1993-03-16 | $5.94 | $5.94 | 67,640 | — | — |
| 1993-03-15 | $5.72 | $5.72 | 22,470 | — | — |
| 1993-03-12 | $5.94 | $5.94 | 33,589 | — | — |
| 1993-03-11 | $5.94 | $5.94 | 102,387 | — | — |
| 1993-03-10 | $6.04 | $6.04 | 38,685 | — | — |
| 1993-03-09 | $5.83 | $5.83 | 142,693 | — | — |
| 1993-03-08 | $5.94 | $5.94 | 82,929 | — | — |
| 1993-03-05 | $5.94 | $5.94 | 125,088 | — | — |
| 1993-03-04 | $6.15 | $6.15 | 254,115 | — | — |
| 1993-03-03 | $6.15 | $6.15 | 236,046 | — | — |
| 1993-03-02 | $5.83 | $5.83 | 359,976 | — | — |
| 1993-03-01 | $5.72 | $5.72 | 128,795 | — | — |
| 1993-02-26 | $5.50 | $5.50 | 65,556 | — | — |
| 1993-02-25 | $5.50 | $5.50 | 55,132 | — | — |
| 1993-02-24 | $5.50 | $5.50 | 121,382 | — | — |
| 1993-02-23 | $5.18 | $5.18 | 100,302 | — | — |
| 1993-02-22 | $4.86 | $4.86 | 57,680 | — | — |
| 1993-02-19 | $5.07 | $5.07 | 209,407 | — | — |
| 1993-02-18 | $5.18 | $5.18 | 207,554 | — | — |
| 1993-02-17 | $5.02 | $5.02 | 84,319 | — | — |
| 1993-02-16 | $5.18 | $5.18 | 127,636 | — | — |
| 1993-02-12 | $5.07 | $5.07 | 208,944 | — | — |
| 1993-02-11 | $4.96 | $4.96 | 85,245 | — | — |
| 1993-02-10 | $4.86 | $4.86 | 176,745 | — | — |
| 1993-02-09 | $4.96 | $4.96 | 60,228 | — | — |
| 1993-02-08 | $4.64 | $4.64 | 325,925 | — | — |
| 1993-02-05 | $4.48 | $4.48 | 204,079 | — | — |
| 1993-02-04 | $4.42 | $4.42 | 194,350 | — | — |
| 1993-02-03 | $4.32 | $4.32 | 105,167 | — | — |
| 1993-02-02 | $3.99 | $3.99 | 23,396 | — | — |
| 1993-02-01 | $4.10 | $4.10 | 695 | — | — |
| 1993-01-29 | $3.99 | $3.99 | 1,158 | — | — |
| 1993-01-28 | $3.99 | $3.99 | 9,266 | — | — |
| 1993-01-27 | $3.89 | $3.89 | 16,447 | — | — |
| 1993-01-26 | $3.89 | $3.89 | 0 | — | — |
| 1993-01-25 | $3.89 | $3.89 | 0 | — | — |
| 1993-01-22 | $3.89 | $3.89 | 5,559 | — | — |
| 1993-01-21 | $4.05 | $4.05 | 7,876 | — | — |
| 1993-01-20 | $4.10 | $4.10 | 3,243 | — | — |
| 1993-01-19 | $3.89 | $3.89 | 9,729 | — | — |
| 1993-01-18 | $3.94 | $3.94 | 4,633 | — | — |
| 1993-01-15 | $3.94 | $3.94 | 1,622 | — | — |
| 1993-01-14 | $3.89 | $3.89 | 8,803 | — | — |
| 1993-01-13 | $4.10 | $4.10 | 2,085 | — | — |
| 1993-01-12 | $4.10 | $4.10 | 20,616 | — | — |
| 1993-01-11 | $4.10 | $4.10 | 3,938 | — | — |
| 1993-01-08 | $4.05 | $4.05 | 6,486 | — | — |
| 1993-01-07 | $3.99 | $3.99 | 11,814 | — | — |
| 1993-01-06 | $4.21 | $4.21 | 2,548 | — | — |
| 1993-01-05 | $3.89 | $3.89 | 2,780 | — | — |
| 1993-01-04 | $3.89 | $3.89 | 3,938 | — | — |