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
- 1987-03-13 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 | $3.92 | $3.92 | 49,500 | — | — |
| 1993-12-30 | $4.08 | $4.08 | 13,800 | — | — |
| 1993-12-29 | $4.25 | $4.25 | 18,900 | — | — |
| 1993-12-28 | $4.08 | $4.08 | 21,150 | — | — |
| 1993-12-27 | $4.29 | $4.29 | 11,550 | — | — |
| 1993-12-23 | $4.25 | $4.25 | 15,600 | — | — |
| 1993-12-22 | $4.42 | $4.42 | 65,550 | — | — |
| 1993-12-21 | $4.67 | $4.67 | 173,250 | — | — |
| 1993-12-20 | $4.42 | $4.42 | 67,950 | — | — |
| 1993-12-17 | $4.17 | $4.17 | 77,850 | — | — |
| 1993-12-16 | $4.08 | $4.08 | 60,600 | — | — |
| 1993-12-15 | $4.25 | $4.25 | 196,800 | — | — |
| 1993-12-14 | $5.00 | $5.00 | 213,750 | — | — |
| 1993-12-13 | $4.33 | $4.33 | 55,950 | — | — |
| 1993-12-10 | $4.33 | $4.33 | 76,200 | — | — |
| 1993-12-09 | $4.42 | $4.42 | 73,350 | — | — |
| 1993-12-08 | $4.25 | $4.25 | 127,950 | — | — |
| 1993-12-07 | $3.75 | $3.75 | 38,850 | — | — |
| 1993-12-06 | $3.33 | $3.33 | 474,750 | — | — |
| 1993-12-03 | $3.92 | $3.92 | 77,700 | — | — |
| 1993-12-02 | $4.00 | $4.00 | 193,200 | — | — |
| 1993-12-01 | $4.00 | $4.00 | 47,250 | — | — |
| 1993-11-30 | $4.08 | $4.08 | 32,550 | — | — |
| 1993-11-29 | $3.83 | $3.83 | 1,350 | — | — |
| 1993-11-26 | $3.75 | $3.75 | 1,350 | — | — |
| 1993-11-24 | $3.75 | $3.75 | 1,500 | — | — |
| 1993-11-23 | $3.92 | $3.92 | 46,050 | — | — |
| 1993-11-22 | $3.83 | $3.83 | 19,800 | — | — |
| 1993-11-19 | $4.08 | $4.08 | 40,050 | — | — |
| 1993-11-18 | $4.33 | $4.33 | 101,850 | — | — |
| 1993-11-17 | $4.33 | $4.33 | 75,900 | — | — |
| 1993-11-16 | $3.67 | $3.67 | 68,100 | — | — |
| 1993-11-15 | $4.25 | $4.25 | 17,850 | — | — |
| 1993-11-12 | $4.75 | $4.75 | 20,100 | — | — |
| 1993-11-11 | $4.75 | $4.75 | 16,950 | — | — |
| 1993-11-10 | $4.85 | $4.85 | 86,400 | — | — |
| 1993-11-09 | $5.00 | $5.00 | 1,500 | — | — |
| 1993-11-08 | $4.83 | $4.83 | 28,950 | — | — |
| 1993-11-05 | $4.92 | $4.92 | 58,050 | — | — |
| 1993-11-04 | $5.00 | $5.00 | 24,600 | — | — |
| 1993-11-03 | $5.17 | $5.17 | 48,600 | — | — |
| 1993-11-02 | $5.08 | $5.08 | 24,450 | — | — |
| 1993-11-01 | $5.08 | $5.08 | 55,800 | — | — |
| 1993-10-29 | $5.00 | $5.00 | 14,700 | — | — |
| 1993-10-28 | $5.25 | $5.25 | 17,100 | — | — |
| 1993-10-27 | $5.08 | $5.08 | 48,300 | — | — |
| 1993-10-26 | $4.83 | $4.83 | 44,850 | — | — |
| 1993-10-25 | $5.00 | $5.00 | 43,800 | — | — |
| 1993-10-22 | $5.25 | $5.25 | 22,950 | — | — |
| 1993-10-21 | $5.08 | $5.08 | 15,600 | — | — |
| 1993-10-20 | $5.17 | $5.17 | 39,150 | — | — |
| 1993-10-19 | $5.17 | $5.17 | 64,500 | — | — |
| 1993-10-18 | $5.17 | $5.17 | 50,850 | — | — |
| 1993-10-15 | $5.33 | $5.33 | 117,000 | — | — |
| 1993-10-14 | $5.31 | $5.31 | 338,250 | — | — |
| 1993-10-13 | $5.33 | $5.33 | 100,350 | — | — |
| 1993-10-12 | $5.33 | $5.33 | 97,200 | — | — |
| 1993-10-11 | $5.33 | $5.33 | 254,550 | — | — |
| 1993-10-08 | $5.00 | $5.00 | 264,150 | — | — |
| 1993-10-07 | $4.75 | $4.75 | 149,850 | — | — |
| 1993-10-06 | $4.50 | $4.50 | 133,050 | — | — |
| 1993-10-05 | $4.42 | $4.42 | 83,550 | — | — |
| 1993-10-04 | $4.33 | $4.33 | 43,200 | — | — |
| 1993-10-01 | $4.58 | $4.58 | 51,150 | — | — |
| 1993-09-30 | $4.42 | $4.42 | 27,900 | — | — |
| 1993-09-29 | $4.21 | $4.21 | 194,700 | — | — |
| 1993-09-28 | $4.08 | $4.08 | 143,550 | — | — |
| 1993-09-27 | $4.50 | $4.50 | 102,600 | — | — |
| 1993-09-24 | $4.50 | $4.50 | 334,050 | — | — |
| 1993-09-23 | $4.08 | $4.08 | 97,050 | — | — |
| 1993-09-22 | $3.75 | $3.75 | 7,650 | — | — |
| 1993-09-21 | $3.58 | $3.58 | 26,400 | — | — |
| 1993-09-20 | $3.92 | $3.92 | 487,050 | — | — |
| 1993-09-17 | $3.67 | $3.67 | 31,050 | — | — |
| 1993-09-16 | $3.75 | $3.75 | 8,250 | — | — |
| 1993-09-15 | $3.92 | $3.92 | 21,900 | — | — |
| 1993-09-14 | $3.92 | $3.92 | 5,700 | — | — |
| 1993-09-13 | $3.92 | $3.92 | 21,600 | — | — |
| 1993-09-10 | $3.75 | $3.75 | 150 | — | — |
| 1993-09-09 | $3.75 | $3.75 | 26,700 | — | — |
| 1993-09-08 | $3.75 | $3.75 | 19,500 | — | — |
| 1993-09-07 | $3.88 | $3.88 | 18,600 | — | — |
| 1993-09-03 | $4.00 | $4.00 | 47,400 | — | — |
| 1993-09-02 | $3.92 | $3.92 | 15,000 | — | — |
| 1993-09-01 | $4.08 | $4.08 | 125,700 | — | — |
| 1993-08-31 | $3.83 | $3.83 | 11,250 | — | — |
| 1993-08-30 | $4.00 | $4.00 | 37,800 | — | — |
| 1993-08-27 | $4.00 | $4.00 | 69,000 | — | — |
| 1993-08-26 | $4.08 | $4.08 | 119,700 | — | — |
| 1993-08-25 | $3.92 | $3.92 | 87,450 | — | — |
| 1993-08-24 | $3.42 | $3.42 | 43,950 | — | — |
| 1993-08-23 | $3.33 | $3.33 | 116,100 | — | — |
| 1993-08-20 | $3.75 | $3.75 | 16,800 | — | — |
| 1993-08-19 | $3.58 | $3.58 | 45,150 | — | — |
| 1993-08-18 | $3.17 | $3.17 | 79,350 | — | — |
| 1993-08-17 | $3.17 | $3.17 | 114,150 | — | — |
| 1993-08-16 | $3.75 | $3.75 | 56,400 | — | — |
| 1993-08-13 | $4.08 | $4.08 | 29,550 | — | — |
| 1993-08-12 | $4.04 | $4.04 | 23,700 | — | — |
| 1993-08-11 | $4.02 | $4.02 | 96,450 | — | — |
| 1993-08-10 | $4.08 | $4.08 | 25,950 | — | — |
| 1993-08-09 | $4.21 | $4.21 | 63,450 | — | — |
| 1993-08-06 | $4.17 | $4.17 | 42,150 | — | — |
| 1993-08-05 | $4.08 | $4.08 | 31,200 | — | — |
| 1993-08-04 | $4.17 | $4.17 | 33,750 | — | — |
| 1993-08-03 | $4.08 | $4.08 | 67,500 | — | — |
| 1993-08-02 | $4.33 | $4.33 | 25,050 | — | — |
| 1993-07-30 | $4.13 | $4.13 | 16,950 | — | — |
| 1993-07-29 | $3.83 | $3.83 | 105,900 | — | — |
| 1993-07-28 | $3.67 | $3.67 | 24,750 | — | — |
| 1993-07-27 | $3.58 | $3.58 | 17,100 | — | — |
| 1993-07-26 | $3.50 | $3.50 | 45,750 | — | — |
| 1993-07-23 | $3.42 | $3.42 | 38,100 | — | — |
| 1993-07-22 | $3.58 | $3.58 | 50,850 | — | — |
| 1993-07-21 | $3.46 | $3.46 | 30,000 | — | — |
| 1993-07-20 | $3.58 | $3.58 | 137,100 | — | — |
| 1993-07-19 | $3.75 | $3.75 | 39,150 | — | — |
| 1993-07-16 | $3.58 | $3.58 | 111,450 | — | — |
| 1993-07-15 | $3.83 | $3.83 | 213,750 | — | — |
| 1993-07-14 | $4.17 | $4.17 | 42,300 | — | — |
| 1993-07-13 | $4.23 | $4.23 | 70,050 | — | — |
| 1993-07-12 | $4.33 | $4.33 | 71,700 | — | — |
| 1993-07-09 | $4.25 | $4.25 | 60,150 | — | — |
| 1993-07-08 | $4.25 | $4.25 | 29,250 | — | — |
| 1993-07-07 | $4.42 | $4.42 | 88,650 | — | — |
| 1993-07-06 | $4.33 | $4.33 | 81,150 | — | — |
| 1993-07-02 | $4.33 | $4.33 | 83,100 | — | — |
| 1993-07-01 | $4.42 | $4.42 | 58,800 | — | — |
| 1993-06-30 | $4.42 | $4.42 | 107,250 | — | — |
| 1993-06-29 | $4.17 | $4.17 | 109,050 | — | — |
| 1993-06-28 | $4.33 | $4.33 | 534,150 | — | — |
| 1993-06-25 | $4.17 | $4.17 | 323,250 | — | — |
| 1993-06-24 | $4.17 | $4.17 | 792,600 | — | — |
| 1993-06-23 | $4.58 | $4.58 | 649,650 | — | — |
| 1993-06-22 | $5.08 | $5.08 | 1,121,400 | — | — |
| 1993-06-21 | $4.58 | $4.58 | 1,290,900 | — | — |
| 1993-06-18 | $3.58 | $3.58 | 1,354,650 | — | — |
| 1993-06-17 | $3.38 | $3.38 | 2,502,450 | — | — |
| 1993-06-16 | $2.67 | $2.67 | 1,228,800 | — | — |
| 1993-06-15 | $1.88 | $1.88 | 1,441,500 | — | — |
| 1993-06-14 | $1.42 | $1.42 | 504,000 | — | — |
| 1993-06-11 | $0.63 | $0.63 | 97,500 | — | — |
| 1993-06-10 | $0.63 | $0.63 | 68,250 | — | — |
| 1993-06-09 | $0.56 | $0.56 | 32,550 | — | — |
| 1993-06-08 | $0.54 | $0.54 | 4,500 | — | — |
| 1993-06-07 | $0.50 | $0.50 | 26,850 | — | — |
| 1993-06-04 | $0.54 | $0.54 | 9,600 | — | — |
| 1993-06-03 | $0.54 | $0.54 | 39,300 | — | — |
| 1993-06-02 | $0.54 | $0.54 | 17,250 | — | — |
| 1993-06-01 | $0.50 | $0.50 | 34,800 | — | — |
| 1993-05-28 | $0.50 | $0.50 | 0 | — | — |
| 1993-05-27 | $0.50 | $0.50 | 18,900 | — | — |
| 1993-05-26 | $0.46 | $0.46 | 1,650 | — | — |
| 1993-05-25 | $0.50 | $0.50 | 0 | — | — |
| 1993-05-24 | $0.50 | $0.50 | 1,500 | — | — |
| 1993-05-21 | $0.54 | $0.54 | 25,950 | — | — |
| 1993-05-20 | $0.50 | $0.50 | 21,750 | — | — |
| 1993-05-19 | $0.46 | $0.46 | 0 | — | — |
| 1993-05-18 | $0.46 | $0.46 | 0 | — | — |
| 1993-05-17 | $0.46 | $0.46 | 43,500 | — | — |
| 1993-05-14 | $0.54 | $0.54 | 12,300 | — | — |
| 1993-05-13 | $0.50 | $0.50 | 0 | — | — |
| 1993-05-12 | $0.50 | $0.50 | 4,800 | — | — |
| 1993-05-11 | $0.48 | $0.48 | 11,100 | — | — |
| 1993-05-10 | $0.46 | $0.46 | 46,650 | — | — |
| 1993-05-07 | $0.42 | $0.42 | 28,650 | — | — |
| 1993-05-06 | $0.48 | $0.48 | 55,800 | — | — |
| 1993-05-05 | $0.42 | $0.42 | 37,650 | — | — |
| 1993-05-04 | $0.38 | $0.38 | 45,750 | — | — |
| 1993-05-03 | $0.33 | $0.33 | 33,450 | — | — |
| 1993-04-30 | $0.38 | $0.38 | 17,400 | — | — |
| 1993-04-29 | $0.29 | $0.29 | 450 | — | — |
| 1993-04-28 | $0.31 | $0.31 | 22,500 | — | — |
| 1993-04-27 | $0.33 | $0.33 | 2,550 | — | — |
| 1993-04-26 | $0.33 | $0.33 | 1,500 | — | — |
| 1993-04-23 | $0.29 | $0.29 | 24,000 | — | — |
| 1993-04-22 | $0.33 | $0.33 | 18,450 | — | — |
| 1993-04-21 | $0.33 | $0.33 | 1,500 | — | — |
| 1993-04-20 | $0.29 | $0.29 | 0 | — | — |
| 1993-04-19 | $0.29 | $0.29 | 450 | — | — |
| 1993-04-16 | $0.33 | $0.33 | 150 | — | — |
| 1993-04-15 | $0.29 | $0.29 | 13,350 | — | — |
| 1993-04-14 | $0.33 | $0.33 | 4,500 | — | — |
| 1993-04-13 | $0.31 | $0.31 | 43,500 | — | — |
| 1993-04-12 | $0.29 | $0.29 | 5,250 | — | — |
| 1993-04-08 | $0.33 | $0.33 | 8,400 | — | — |
| 1993-04-07 | $0.33 | $0.33 | 0 | — | — |
| 1993-04-06 | $0.33 | $0.33 | 3,000 | — | — |
| 1993-04-05 | $0.29 | $0.29 | 4,500 | — | — |
| 1993-04-02 | $0.29 | $0.29 | 300 | — | — |
| 1993-04-01 | $0.29 | $0.29 | 10,650 | — | — |
| 1993-03-31 | $0.33 | $0.33 | 1,800 | — | — |
| 1993-03-30 | $0.33 | $0.33 | 88,800 | — | — |
| 1993-03-29 | $0.29 | $0.29 | 3,000 | — | — |
| 1993-03-26 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-25 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-24 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-23 | $0.29 | $0.29 | 3,300 | — | — |
| 1993-03-22 | $0.33 | $0.33 | 2,700 | — | — |
| 1993-03-19 | $0.29 | $0.29 | 16,800 | — | — |
| 1993-03-18 | $0.29 | $0.29 | 21,150 | — | — |
| 1993-03-17 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-16 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-15 | $0.29 | $0.29 | 150 | — | — |
| 1993-03-12 | $0.29 | $0.29 | 1,500 | — | — |
| 1993-03-11 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-10 | $0.29 | $0.29 | 3,000 | — | — |
| 1993-03-09 | $0.33 | $0.33 | 3,300 | — | — |
| 1993-03-08 | $0.33 | $0.33 | 15,000 | — | — |
| 1993-03-05 | $0.27 | $0.27 | 0 | — | — |
| 1993-03-04 | $0.27 | $0.27 | 4,200 | — | — |
| 1993-03-03 | $0.29 | $0.29 | 0 | — | — |
| 1993-03-02 | $0.29 | $0.29 | 7,500 | — | — |
| 1993-03-01 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-26 | $0.25 | $0.25 | 46,650 | — | — |
| 1993-02-25 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-24 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-23 | $0.25 | $0.25 | 7,500 | — | — |
| 1993-02-22 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-19 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-18 | $0.25 | $0.25 | 300 | — | — |
| 1993-02-17 | $0.25 | $0.25 | 1,500 | — | — |
| 1993-02-16 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-12 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-11 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-10 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-09 | $0.25 | $0.25 | 450 | — | — |
| 1993-02-08 | $0.25 | $0.25 | 7,650 | — | — |
| 1993-02-05 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-04 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-03 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-02 | $0.25 | $0.25 | 0 | — | — |
| 1993-02-01 | $0.25 | $0.25 | 0 | — | — |
| 1993-01-29 | $0.25 | $0.25 | 150 | — | — |
| 1993-01-28 | $0.29 | $0.29 | 33,450 | — | — |
| 1993-01-27 | $0.25 | $0.25 | 0 | — | — |
| 1993-01-26 | $0.25 | $0.25 | 0 | — | — |
| 1993-01-25 | $0.25 | $0.25 | 300 | — | — |
| 1993-01-22 | $0.25 | $0.25 | 0 | — | — |
| 1993-01-21 | $0.25 | $0.25 | 30,000 | — | — |
| 1993-01-20 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-19 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-18 | $0.29 | $0.29 | 8,250 | — | — |
| 1993-01-15 | $0.29 | $0.29 | 1,350 | — | — |
| 1993-01-14 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-13 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-12 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-11 | $0.29 | $0.29 | 4,050 | — | — |
| 1993-01-08 | $0.29 | $0.29 | 600 | — | — |
| 1993-01-07 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-06 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-05 | $0.29 | $0.29 | 0 | — | — |
| 1993-01-04 | $0.29 | $0.29 | 0 | — | — |