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
- 1982-01-29 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 | $3.19 | $3.19 | 19,166 | — | — |
| 1993-12-30 | $3.47 | $3.47 | 799 | — | — |
| 1993-12-29 | $3.47 | $3.47 | 0 | — | — |
| 1993-12-28 | $3.47 | $3.47 | 23,426 | — | — |
| 1993-12-27 | $3.29 | $3.29 | 2,130 | — | — |
| 1993-12-23 | $3.19 | $3.19 | 5,856 | — | — |
| 1993-12-22 | $3.38 | $3.38 | 172,498 | — | — |
| 1993-12-21 | $3.38 | $3.38 | 57,499 | — | — |
| 1993-12-20 | $3.38 | $3.38 | 9,051 | — | — |
| 1993-12-17 | $3.43 | $3.43 | 7,986 | — | — |
| 1993-12-16 | $3.38 | $3.38 | 52,175 | — | — |
| 1993-12-15 | $3.62 | $3.62 | 44,988 | — | — |
| 1993-12-14 | $3.76 | $3.76 | 78,795 | — | — |
| 1993-12-13 | $3.66 | $3.66 | 532 | — | — |
| 1993-12-10 | $3.66 | $3.66 | 2,396 | — | — |
| 1993-12-09 | $3.94 | $3.94 | 14,641 | — | — |
| 1993-12-08 | $3.94 | $3.94 | 4,259 | — | — |
| 1993-12-07 | $3.94 | $3.94 | 2,928 | — | — |
| 1993-12-06 | $3.94 | $3.94 | 266 | — | — |
| 1993-12-03 | $3.66 | $3.66 | 10,914 | — | — |
| 1993-12-02 | $3.94 | $3.94 | 266 | — | — |
| 1993-12-01 | $3.66 | $3.66 | 1,863 | — | — |
| 1993-11-30 | $3.85 | $3.85 | 532 | — | — |
| 1993-11-29 | $3.66 | $3.66 | 7,454 | — | — |
| 1993-11-26 | $3.66 | $3.66 | 1,597 | — | — |
| 1993-11-24 | $3.94 | $3.94 | 4,259 | — | — |
| 1993-11-23 | $3.80 | $3.80 | 8,518 | — | — |
| 1993-11-22 | $3.80 | $3.80 | 3,727 | — | — |
| 1993-11-19 | $3.66 | $3.66 | 5,590 | — | — |
| 1993-11-18 | $3.94 | $3.94 | 10,648 | — | — |
| 1993-11-17 | $3.94 | $3.94 | 40,995 | — | — |
| 1993-11-16 | $3.85 | $3.85 | 9,583 | — | — |
| 1993-11-15 | $4.04 | $4.04 | 35,405 | — | — |
| 1993-11-12 | $3.90 | $3.90 | 18,900 | — | — |
| 1993-11-11 | $3.85 | $3.85 | 4,259 | — | — |
| 1993-11-10 | $3.85 | $3.85 | 7,986 | — | — |
| 1993-11-09 | $3.85 | $3.85 | 5,324 | — | — |
| 1993-11-08 | $3.85 | $3.85 | 2,130 | — | — |
| 1993-11-05 | $3.76 | $3.76 | 0 | — | — |
| 1993-11-04 | $3.76 | $3.76 | 57,233 | — | — |
| 1993-11-03 | $3.76 | $3.76 | 37,002 | — | — |
| 1993-11-02 | $4.13 | $4.13 | 24,757 | — | — |
| 1993-11-01 | $4.04 | $4.04 | 18,634 | — | — |
| 1993-10-29 | $3.76 | $3.76 | 24,490 | — | — |
| 1993-10-28 | $3.94 | $3.94 | 10,382 | — | — |
| 1993-10-27 | $3.80 | $3.80 | 87,314 | — | — |
| 1993-10-26 | $3.76 | $3.76 | 60,694 | — | — |
| 1993-10-25 | $3.94 | $3.94 | 9,849 | — | — |
| 1993-10-22 | $3.94 | $3.94 | 37,268 | — | — |
| 1993-10-21 | $3.99 | $3.99 | 246,767 | — | — |
| 1993-10-20 | $3.85 | $3.85 | 85,716 | — | — |
| 1993-10-19 | $3.57 | $3.57 | 15,706 | — | — |
| 1993-10-18 | $3.38 | $3.38 | 69,212 | — | — |
| 1993-10-15 | $3.33 | $3.33 | 11,713 | — | — |
| 1993-10-14 | $3.19 | $3.19 | 5,324 | — | — |
| 1993-10-13 | $3.33 | $3.33 | 3,194 | — | — |
| 1993-10-12 | $3.47 | $3.47 | 0 | — | — |
| 1993-10-11 | $3.47 | $3.47 | 1,065 | — | — |
| 1993-10-08 | $3.47 | $3.47 | 2,662 | — | — |
| 1993-10-07 | $3.29 | $3.29 | 799 | — | — |
| 1993-10-06 | $3.19 | $3.19 | 0 | — | — |
| 1993-10-05 | $3.19 | $3.19 | 266 | — | — |
| 1993-10-04 | $3.19 | $3.19 | 9,849 | — | — |
| 1993-10-01 | $3.38 | $3.38 | 1,863 | — | — |
| 1993-09-30 | $3.19 | $3.19 | 8,785 | — | — |
| 1993-09-29 | $3.38 | $3.38 | 14,375 | — | — |
| 1993-09-28 | $3.29 | $3.29 | 6,655 | — | — |
| 1993-09-27 | $3.19 | $3.19 | 7,720 | — | — |
| 1993-09-24 | $3.38 | $3.38 | 5,324 | — | — |
| 1993-09-23 | $3.38 | $3.38 | 11,447 | — | — |
| 1993-09-22 | $3.47 | $3.47 | 0 | — | — |
| 1993-09-21 | $3.47 | $3.47 | 6,655 | — | — |
| 1993-09-20 | $3.57 | $3.57 | 266 | — | — |
| 1993-09-17 | $3.57 | $3.57 | 532 | — | — |
| 1993-09-16 | $3.43 | $3.43 | 3,727 | — | — |
| 1993-09-15 | $3.57 | $3.57 | 2,662 | — | — |
| 1993-09-14 | $3.38 | $3.38 | 3,194 | — | — |
| 1993-09-13 | $3.57 | $3.57 | 0 | — | — |
| 1993-09-10 | $3.57 | $3.57 | 799 | — | — |
| 1993-09-09 | $3.57 | $3.57 | 41,261 | — | — |
| 1993-09-08 | $3.47 | $3.47 | 1,863 | — | — |
| 1993-09-07 | $3.57 | $3.57 | 14,641 | — | — |
| 1993-09-03 | $3.47 | $3.47 | 29,282 | — | — |
| 1993-09-02 | $3.47 | $3.47 | 21,030 | — | — |
| 1993-09-01 | $3.47 | $3.47 | 266 | — | — |
| 1993-08-31 | $3.76 | $3.76 | 7,720 | — | — |
| 1993-08-30 | $3.47 | $3.47 | 0 | — | — |
| 1993-08-27 | $3.47 | $3.47 | 3,461 | — | — |
| 1993-08-26 | $3.57 | $3.57 | 0 | — | — |
| 1993-08-25 | $3.57 | $3.57 | 5,058 | — | — |
| 1993-08-24 | $3.47 | $3.47 | 6,921 | — | — |
| 1993-08-23 | $3.66 | $3.66 | 13,842 | — | — |
| 1993-08-20 | $3.66 | $3.66 | 16,504 | — | — |
| 1993-08-19 | $3.66 | $3.66 | 3,194 | — | — |
| 1993-08-18 | $3.71 | $3.71 | 13,310 | — | — |
| 1993-08-17 | $3.85 | $3.85 | 15,440 | — | — |
| 1993-08-16 | $3.66 | $3.66 | 18,102 | — | — |
| 1993-08-13 | $3.94 | $3.94 | 6,655 | — | — |
| 1993-08-12 | $3.66 | $3.66 | 39,930 | — | — |
| 1993-08-11 | $3.85 | $3.85 | 17,835 | — | — |
| 1993-08-10 | $3.66 | $3.66 | 532 | — | — |
| 1993-08-09 | $3.66 | $3.66 | 532 | — | — |
| 1993-08-06 | $3.66 | $3.66 | 532 | — | — |
| 1993-08-05 | $3.71 | $3.71 | 12,511 | — | — |
| 1993-08-04 | $3.85 | $3.85 | 5,856 | — | — |
| 1993-08-03 | $3.71 | $3.71 | 53,240 | — | — |
| 1993-08-02 | $3.66 | $3.66 | 4,792 | — | — |
| 1993-07-30 | $3.76 | $3.76 | 10,648 | — | — |
| 1993-07-29 | $3.85 | $3.85 | 532 | — | — |
| 1993-07-28 | $3.76 | $3.76 | 46,585 | — | — |
| 1993-07-27 | $3.76 | $3.76 | 47,384 | — | — |
| 1993-07-26 | $3.94 | $3.94 | 128,042 | — | — |
| 1993-07-23 | $3.80 | $3.80 | 15,440 | — | — |
| 1993-07-22 | $3.94 | $3.94 | 32,210 | — | — |
| 1993-07-21 | $3.94 | $3.94 | 16,771 | — | — |
| 1993-07-20 | $3.85 | $3.85 | 10,914 | — | — |
| 1993-07-19 | $3.94 | $3.94 | 99,559 | — | — |
| 1993-07-16 | $3.57 | $3.57 | 5,590 | — | — |
| 1993-07-15 | $3.47 | $3.47 | 0 | — | — |
| 1993-07-14 | $3.47 | $3.47 | 2,662 | — | — |
| 1993-07-13 | $3.57 | $3.57 | 4,525 | — | — |
| 1993-07-12 | $3.52 | $3.52 | 28,750 | — | — |
| 1993-07-09 | $3.62 | $3.62 | 0 | — | — |
| 1993-07-08 | $3.62 | $3.62 | 122,718 | — | — |
| 1993-07-07 | $3.71 | $3.71 | 53,506 | — | — |
| 1993-07-06 | $3.57 | $3.57 | 46,585 | — | — |
| 1993-07-02 | $3.57 | $3.57 | 6,389 | — | — |
| 1993-07-01 | $3.47 | $3.47 | 7,454 | — | — |
| 1993-06-30 | $3.66 | $3.66 | 11,979 | — | — |
| 1993-06-29 | $3.47 | $3.47 | 20,497 | — | — |
| 1993-06-28 | $3.38 | $3.38 | 7,187 | — | — |
| 1993-06-25 | $3.38 | $3.38 | 532 | — | — |
| 1993-06-24 | $3.62 | $3.62 | 532 | — | — |
| 1993-06-23 | $3.38 | $3.38 | 13,044 | — | — |
| 1993-06-22 | $3.43 | $3.43 | 1,331 | — | — |
| 1993-06-21 | $3.43 | $3.43 | 0 | — | — |
| 1993-06-18 | $3.43 | $3.43 | 2,662 | — | — |
| 1993-06-17 | $3.43 | $3.43 | 2,928 | — | — |
| 1993-06-16 | $3.57 | $3.57 | 1,331 | — | — |
| 1993-06-15 | $3.43 | $3.43 | 5,590 | — | — |
| 1993-06-14 | $3.57 | $3.57 | 3,993 | — | — |
| 1993-06-11 | $3.52 | $3.52 | 0 | — | — |
| 1993-06-10 | $3.52 | $3.52 | 5,856 | — | — |
| 1993-06-09 | $3.43 | $3.43 | 1,331 | — | — |
| 1993-06-08 | $3.57 | $3.57 | 0 | — | — |
| 1993-06-07 | $3.57 | $3.57 | 1,331 | — | — |
| 1993-06-04 | $3.52 | $3.52 | 59,895 | — | — |
| 1993-06-03 | $3.76 | $3.76 | 11,180 | — | — |
| 1993-06-02 | $3.52 | $3.52 | 5,324 | — | — |
| 1993-06-01 | $3.76 | $3.76 | 0 | — | — |
| 1993-05-28 | $3.76 | $3.76 | 1,863 | — | — |
| 1993-05-27 | $3.52 | $3.52 | 3,461 | — | — |
| 1993-05-26 | $3.52 | $3.52 | 10,648 | — | — |
| 1993-05-25 | $3.76 | $3.76 | 4,792 | — | — |
| 1993-05-24 | $3.47 | $3.47 | 799 | — | — |
| 1993-05-21 | $3.47 | $3.47 | 4,259 | — | — |
| 1993-05-20 | $3.47 | $3.47 | 1,331 | — | — |
| 1993-05-19 | $3.43 | $3.43 | 2,928 | — | — |
| 1993-05-18 | $3.57 | $3.57 | 19,699 | — | — |
| 1993-05-17 | $3.43 | $3.43 | 7,986 | — | — |
| 1993-05-14 | $3.43 | $3.43 | 9,849 | — | — |
| 1993-05-13 | $3.47 | $3.47 | 93,436 | — | — |
| 1993-05-12 | $3.43 | $3.43 | 39,398 | — | — |
| 1993-05-11 | $3.38 | $3.38 | 21,296 | — | — |
| 1993-05-10 | $3.47 | $3.47 | 0 | — | — |
| 1993-05-07 | $3.47 | $3.47 | 14,907 | — | — |
| 1993-05-06 | $3.38 | $3.38 | 3,993 | — | — |
| 1993-05-05 | $3.33 | $3.33 | 532 | — | — |
| 1993-05-04 | $3.33 | $3.33 | 14,907 | — | — |
| 1993-05-03 | $3.33 | $3.33 | 532 | — | — |
| 1993-04-30 | $3.38 | $3.38 | 3,194 | — | — |
| 1993-04-29 | $3.47 | $3.47 | 0 | — | — |
| 1993-04-28 | $3.47 | $3.47 | 1,065 | — | — |
| 1993-04-27 | $3.43 | $3.43 | 5,856 | — | — |
| 1993-04-26 | $3.38 | $3.38 | 73,205 | — | — |
| 1993-04-23 | $3.47 | $3.47 | 5,856 | — | — |
| 1993-04-22 | $3.57 | $3.57 | 0 | — | — |
| 1993-04-21 | $3.57 | $3.57 | 5,856 | — | — |
| 1993-04-20 | $3.47 | $3.47 | 4,259 | — | — |
| 1993-04-19 | $3.66 | $3.66 | 16,504 | — | — |
| 1993-04-16 | $3.76 | $3.76 | 4,792 | — | — |
| 1993-04-15 | $3.57 | $3.57 | 1,597 | — | — |
| 1993-04-14 | $3.66 | $3.66 | 17,835 | — | — |
| 1993-04-13 | $3.47 | $3.47 | 5,590 | — | — |
| 1993-04-12 | $3.66 | $3.66 | 0 | — | — |
| 1993-04-08 | $3.66 | $3.66 | 32,476 | — | — |
| 1993-04-07 | $3.38 | $3.38 | 66,816 | — | — |
| 1993-04-06 | $3.38 | $3.38 | 59,629 | — | — |
| 1993-04-05 | $3.71 | $3.71 | 10,648 | — | — |
| 1993-04-02 | $3.66 | $3.66 | 62,025 | — | — |
| 1993-04-01 | $3.71 | $3.71 | 5,856 | — | — |
| 1993-03-31 | $3.66 | $3.66 | 10,914 | — | — |
| 1993-03-30 | $3.76 | $3.76 | 79,860 | — | — |
| 1993-03-29 | $3.76 | $3.76 | 24,490 | — | — |
| 1993-03-26 | $3.94 | $3.94 | 32,743 | — | — |
| 1993-03-25 | $3.76 | $3.76 | 53,240 | — | — |
| 1993-03-24 | $3.76 | $3.76 | 145,345 | — | — |
| 1993-03-23 | $3.85 | $3.85 | 176,757 | — | — |
| 1993-03-22 | $3.94 | $3.94 | 99,293 | — | — |
| 1993-03-19 | $3.85 | $3.85 | 134,431 | — | — |
| 1993-03-18 | $3.85 | $3.85 | 63,888 | — | — |
| 1993-03-17 | $3.90 | $3.90 | 163,713 | — | — |
| 1993-03-16 | $3.94 | $3.94 | 174,095 | — | — |
| 1993-03-15 | $3.71 | $3.71 | 132,834 | — | — |
| 1993-03-12 | $3.76 | $3.76 | 1,597 | — | — |
| 1993-03-11 | $3.52 | $3.52 | 6,123 | — | — |
| 1993-03-10 | $3.47 | $3.47 | 14,375 | — | — |
| 1993-03-09 | $3.66 | $3.66 | 1,331 | — | — |
| 1993-03-08 | $3.47 | $3.47 | 15,173 | — | — |
| 1993-03-05 | $3.47 | $3.47 | 10,116 | — | — |
| 1993-03-04 | $3.43 | $3.43 | 14,641 | — | — |
| 1993-03-03 | $3.57 | $3.57 | 248,365 | — | — |
| 1993-03-02 | $3.62 | $3.62 | 14,109 | — | — |
| 1993-03-01 | $3.66 | $3.66 | 14,375 | — | — |
| 1993-02-26 | $3.66 | $3.66 | 27,685 | — | — |
| 1993-02-25 | $3.80 | $3.80 | 21,562 | — | — |
| 1993-02-24 | $3.76 | $3.76 | 19,166 | — | — |
| 1993-02-23 | $3.76 | $3.76 | 2,130 | — | — |
| 1993-02-22 | $3.76 | $3.76 | 19,699 | — | — |
| 1993-02-19 | $3.76 | $3.76 | 2,130 | — | — |
| 1993-02-18 | $3.80 | $3.80 | 5,058 | — | — |
| 1993-02-17 | $3.76 | $3.76 | 15,972 | — | — |
| 1993-02-16 | $4.04 | $4.04 | 79,594 | — | — |
| 1993-02-12 | $4.04 | $4.04 | 0 | — | — |
| 1993-02-11 | $4.04 | $4.04 | 2,662 | — | — |
| 1993-02-10 | $3.94 | $3.94 | 4,792 | — | — |
| 1993-02-09 | $3.94 | $3.94 | 55,103 | — | — |
| 1993-02-08 | $4.13 | $4.13 | 36,469 | — | — |
| 1993-02-05 | $4.23 | $4.23 | 39,131 | — | — |
| 1993-02-04 | $4.23 | $4.23 | 40,196 | — | — |
| 1993-02-03 | $4.04 | $4.04 | 32,743 | — | — |
| 1993-02-02 | $4.13 | $4.13 | 19,433 | — | — |
| 1993-02-01 | $4.04 | $4.04 | 6,389 | — | — |
| 1993-01-29 | $4.13 | $4.13 | 18,900 | — | — |
| 1993-01-28 | $4.04 | $4.04 | 25,023 | — | — |
| 1993-01-27 | $4.09 | $4.09 | 59,895 | — | — |
| 1993-01-26 | $4.18 | $4.18 | 22,893 | — | — |
| 1993-01-25 | $4.23 | $4.23 | 77,464 | — | — |
| 1993-01-22 | $4.13 | $4.13 | 27,951 | — | — |
| 1993-01-21 | $4.04 | $4.04 | 27,951 | — | — |
| 1993-01-20 | $3.85 | $3.85 | 18,368 | — | — |
| 1993-01-19 | $3.66 | $3.66 | 3,993 | — | — |
| 1993-01-18 | $3.76 | $3.76 | 6,921 | — | — |
| 1993-01-15 | $3.71 | $3.71 | 6,389 | — | — |
| 1993-01-14 | $3.66 | $3.66 | 3,727 | — | — |
| 1993-01-13 | $3.66 | $3.66 | 32,743 | — | — |
| 1993-01-12 | $3.66 | $3.66 | 532 | — | — |
| 1993-01-11 | $3.66 | $3.66 | 13,576 | — | — |
| 1993-01-08 | $3.66 | $3.66 | 12,778 | — | — |
| 1993-01-07 | $3.66 | $3.66 | 11,180 | — | — |
| 1993-01-06 | $3.76 | $3.76 | 15,173 | — | — |
| 1993-01-05 | $3.94 | $3.94 | 6,389 | — | — |
| 1993-01-04 | $4.04 | $4.04 | 8,785 | — | — |