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 | $4.07 | $4.42 | 77,364 | — | — |
| 1993-12-30 | $3.90 | $4.24 | 5,894 | — | — |
| 1993-12-29 | $3.90 | $4.24 | 7,736 | — | — |
| 1993-12-28 | $3.87 | $4.20 | 368 | — | — |
| 1993-12-27 | $3.80 | $4.12 | 0 | — | — |
| 1993-12-23 | $3.80 | $4.12 | 7,736 | — | — |
| 1993-12-22 | $3.87 | $4.20 | 0 | — | — |
| 1993-12-21 | $3.87 | $4.20 | 0 | — | — |
| 1993-12-20 | $3.87 | $4.20 | 5,158 | — | — |
| 1993-12-17 | $3.90 | $4.24 | 2,210 | — | — |
| 1993-12-16 | $3.83 | $4.16 | 3,684 | — | — |
| 1993-12-15 | $3.83 | $4.16 | 3,684 | — | — |
| 1993-12-14 | $3.90 | $4.24 | 0 | — | — |
| 1993-12-13 | $3.90 | $4.24 | 737 | — | — |
| 1993-12-10 | $3.90 | $4.24 | 0 | — | — |
| 1993-12-09 | $3.90 | $4.24 | 1,474 | — | — |
| 1993-12-08 | $3.94 | $4.27 | 2,210 | — | — |
| 1993-12-07 | $4.04 | $4.38 | 3,684 | — | — |
| 1993-12-06 | $4.00 | $4.35 | 368 | — | — |
| 1993-12-03 | $4.04 | $4.38 | 4,421 | — | — |
| 1993-12-02 | $3.97 | $4.31 | 1,842 | — | — |
| 1993-12-01 | $3.97 | $4.31 | 1,842 | — | — |
| 1993-11-30 | $4.00 | $4.35 | 8,842 | — | — |
| 1993-11-29 | $3.80 | $4.12 | 11,052 | — | — |
| 1993-11-26 | $3.80 | $4.12 | 0 | — | — |
| 1993-11-24 | $3.80 | $4.12 | 1,105 | — | — |
| 1993-11-23 | $3.73 | $4.05 | 0 | — | — |
| 1993-11-22 | $3.73 | $4.05 | 1,842 | — | — |
| 1993-11-19 | $3.80 | $4.12 | 2,210 | — | — |
| 1993-11-18 | $3.83 | $4.16 | 0 | — | — |
| 1993-11-17 | $3.83 | $4.16 | 3,684 | — | — |
| 1993-11-16 | $3.80 | $4.12 | 0 | — | — |
| 1993-11-15 | $3.80 | $4.12 | 1,842 | — | — |
| 1993-11-12 | $3.87 | $4.20 | 0 | — | — |
| 1993-11-11 | $3.87 | $4.20 | 0 | — | — |
| 1993-11-10 | $3.87 | $4.20 | 1,842 | — | — |
| 1993-11-09 | $3.80 | $4.12 | 4,789 | — | — |
| 1993-11-08 | $3.80 | $4.12 | 8,105 | — | — |
| 1993-11-05 | $3.90 | $4.24 | 2,947 | — | — |
| 1993-11-04 | $4.00 | $4.35 | 0 | — | — |
| 1993-11-03 | $4.00 | $4.35 | 2,947 | — | — |
| 1993-11-02 | $4.07 | $4.42 | 4,052 | — | — |
| 1993-11-01 | $4.11 | $4.46 | 3,684 | — | — |
| 1993-10-29 | $4.07 | $4.42 | 0 | — | — |
| 1993-10-28 | $4.07 | $4.42 | 11,789 | — | — |
| 1993-10-27 | $4.14 | $4.49 | 0 | — | — |
| 1993-10-26 | $4.14 | $4.49 | 1,842 | — | — |
| 1993-10-25 | $4.11 | $4.46 | 3,684 | — | — |
| 1993-10-22 | $4.11 | $4.46 | 0 | — | — |
| 1993-10-21 | $4.11 | $4.46 | 368 | — | — |
| 1993-10-20 | $4.14 | $4.49 | 0 | — | — |
| 1993-10-19 | $4.14 | $4.49 | 0 | — | — |
| 1993-10-18 | $4.14 | $4.49 | 12,894 | — | — |
| 1993-10-15 | $4.11 | $4.46 | 9,578 | — | — |
| 1993-10-14 | $4.11 | $4.46 | 368 | — | — |
| 1993-10-13 | $4.14 | $4.49 | 8,105 | — | — |
| 1993-10-12 | $4.14 | $4.49 | 1,105 | — | — |
| 1993-10-11 | $4.14 | $4.49 | 368 | — | — |
| 1993-10-08 | $4.17 | $4.53 | 2,947 | — | — |
| 1993-10-07 | $4.14 | $4.49 | 0 | — | — |
| 1993-10-06 | $4.14 | $4.49 | 1,474 | — | — |
| 1993-10-05 | $4.11 | $4.46 | 737 | — | — |
| 1993-10-04 | $4.14 | $4.49 | 2,210 | — | — |
| 1993-10-01 | $4.17 | $4.53 | 7,368 | — | — |
| 1993-09-30 | $4.14 | $4.49 | 4,789 | — | — |
| 1993-09-29 | $4.14 | $4.49 | 1,105 | — | — |
| 1993-09-28 | $4.17 | $4.53 | 1,842 | — | — |
| 1993-09-27 | $4.21 | $4.57 | 11,789 | — | — |
| 1993-09-24 | $4.31 | $4.68 | 0 | — | — |
| 1993-09-23 | $4.31 | $4.68 | 368 | — | — |
| 1993-09-22 | $4.31 | $4.68 | 368 | — | — |
| 1993-09-21 | $4.28 | $4.64 | 1,842 | — | — |
| 1993-09-20 | $4.28 | $4.64 | 737 | — | — |
| 1993-09-17 | $4.21 | $4.57 | 737 | — | — |
| 1993-09-16 | $4.24 | $4.60 | 5,158 | — | — |
| 1993-09-15 | $4.28 | $4.64 | 1,842 | — | — |
| 1993-09-14 | $4.34 | $4.71 | 5,894 | — | — |
| 1993-09-13 | $4.44 | $4.82 | 8,473 | — | — |
| 1993-09-10 | $4.28 | $4.64 | 4,421 | — | — |
| 1993-09-09 | $4.24 | $4.60 | 737 | — | — |
| 1993-09-08 | $4.17 | $4.53 | 4,789 | — | — |
| 1993-09-07 | $4.28 | $4.64 | 30,577 | — | — |
| 1993-09-03 | $4.17 | $4.53 | 12,894 | — | — |
| 1993-09-02 | $4.04 | $4.38 | 1,842 | — | — |
| 1993-09-01 | $4.04 | $4.38 | 7,736 | — | — |
| 1993-08-31 | $3.90 | $4.24 | 11,420 | — | — |
| 1993-08-30 | $3.80 | $4.12 | 368 | — | — |
| 1993-08-27 | $3.73 | $4.05 | 737 | — | — |
| 1993-08-26 | $3.80 | $4.12 | 1,474 | — | — |
| 1993-08-25 | $3.73 | $4.05 | 2,947 | — | — |
| 1993-08-24 | $3.70 | $4.01 | 2,579 | — | — |
| 1993-08-23 | $3.66 | $3.98 | 9,210 | — | — |
| 1993-08-20 | $3.66 | $3.98 | 5,526 | — | — |
| 1993-08-19 | $3.70 | $4.01 | 0 | — | — |
| 1993-08-18 | $3.70 | $4.01 | 1,105 | — | — |
| 1993-08-17 | $3.66 | $3.98 | 0 | — | — |
| 1993-08-16 | $3.66 | $3.98 | 2,579 | — | — |
| 1993-08-13 | $3.70 | $4.01 | 0 | — | — |
| 1993-08-12 | $3.70 | $4.01 | 4,421 | — | — |
| 1993-08-11 | $3.70 | $4.01 | 368 | — | — |
| 1993-08-10 | $3.70 | $4.01 | 0 | — | — |
| 1993-08-09 | $3.70 | $4.01 | 368 | — | — |
| 1993-08-06 | $3.70 | $4.01 | 0 | — | — |
| 1993-08-05 | $3.70 | $4.01 | 0 | — | — |
| 1993-08-04 | $3.70 | $4.01 | 1,474 | — | — |
| 1993-08-03 | $3.73 | $4.05 | 4,052 | — | — |
| 1993-08-02 | $3.80 | $4.12 | 3,684 | — | — |
| 1993-07-30 | $3.83 | $4.16 | 3,684 | — | — |
| 1993-07-29 | $3.80 | $4.12 | 0 | — | — |
| 1993-07-28 | $3.80 | $4.12 | 0 | — | — |
| 1993-07-27 | $3.80 | $4.12 | 0 | — | — |
| 1993-07-26 | $3.87 | $4.15 | 737 | — | — |
| 1993-07-23 | $3.90 | $4.19 | 2,579 | — | — |
| 1993-07-22 | $3.90 | $4.19 | 0 | — | — |
| 1993-07-21 | $3.90 | $4.19 | 2,579 | — | — |
| 1993-07-20 | $3.87 | $4.15 | 0 | — | — |
| 1993-07-19 | $3.87 | $4.15 | 4,421 | — | — |
| 1993-07-16 | $3.90 | $4.19 | 0 | — | — |
| 1993-07-15 | $3.90 | $4.19 | 7,368 | — | — |
| 1993-07-14 | $3.87 | $4.15 | 1,842 | — | — |
| 1993-07-13 | $3.83 | $4.12 | 3,684 | — | — |
| 1993-07-12 | $3.87 | $4.15 | 2,579 | — | — |
| 1993-07-09 | $3.87 | $4.15 | 737 | — | — |
| 1993-07-08 | $3.87 | $4.15 | 0 | — | — |
| 1993-07-07 | $3.87 | $4.15 | 368 | — | — |
| 1993-07-06 | $3.87 | $4.15 | 11,052 | — | — |
| 1993-07-02 | $3.87 | $4.15 | 4,052 | — | — |
| 1993-07-01 | $3.83 | $4.12 | 368 | — | — |
| 1993-06-30 | $3.83 | $4.12 | 3,684 | — | — |
| 1993-06-29 | $3.77 | $4.04 | 0 | — | — |
| 1993-06-28 | $3.77 | $4.04 | 1,842 | — | — |
| 1993-06-25 | $3.70 | $3.97 | 3,316 | — | — |
| 1993-06-24 | $3.77 | $4.04 | 2,947 | — | — |
| 1993-06-23 | $3.77 | $4.04 | 1,842 | — | — |
| 1993-06-22 | $3.83 | $4.12 | 0 | — | — |
| 1993-06-21 | $3.83 | $4.12 | 3,684 | — | — |
| 1993-06-18 | $3.80 | $4.08 | 368 | — | — |
| 1993-06-17 | $3.80 | $4.08 | 2,947 | — | — |
| 1993-06-16 | $3.87 | $4.15 | 5,526 | — | — |
| 1993-06-15 | $3.87 | $4.15 | 0 | — | — |
| 1993-06-14 | $3.87 | $4.15 | 4,421 | — | — |
| 1993-06-11 | $3.87 | $4.15 | 0 | — | — |
| 1993-06-10 | $3.87 | $4.15 | 12,894 | — | — |
| 1993-06-09 | $3.90 | $4.19 | 737 | — | — |
| 1993-06-08 | $3.94 | $4.23 | 2,210 | — | — |
| 1993-06-07 | $3.97 | $4.26 | 368 | — | — |
| 1993-06-04 | $3.97 | $4.26 | 1,842 | — | — |
| 1993-06-03 | $4.04 | $4.34 | 368 | — | — |
| 1993-06-02 | $4.04 | $4.34 | 18,052 | — | — |
| 1993-06-01 | $4.07 | $4.37 | 3,684 | — | — |
| 1993-05-28 | $4.04 | $4.34 | 1,105 | — | — |
| 1993-05-27 | $4.04 | $4.34 | 1,105 | — | — |
| 1993-05-26 | $4.00 | $4.30 | 4,052 | — | — |
| 1993-05-25 | $4.07 | $4.37 | 4,421 | — | — |
| 1993-05-24 | $4.00 | $4.30 | 10,315 | — | — |
| 1993-05-21 | $4.00 | $4.30 | 13,262 | — | — |
| 1993-05-20 | $4.04 | $4.34 | 0 | — | — |
| 1993-05-19 | $4.04 | $4.34 | 368 | — | — |
| 1993-05-18 | $4.04 | $4.34 | 368 | — | — |
| 1993-05-17 | $4.00 | $4.30 | 11,789 | — | — |
| 1993-05-14 | $3.97 | $4.26 | 7,368 | — | — |
| 1993-05-13 | $3.94 | $4.23 | 2,210 | — | — |
| 1993-05-12 | $3.90 | $4.19 | 4,421 | — | — |
| 1993-05-11 | $3.83 | $4.12 | 11,052 | — | — |
| 1993-05-10 | $3.90 | $4.19 | 0 | — | — |
| 1993-05-07 | $3.90 | $4.19 | 9,210 | — | — |
| 1993-05-06 | $3.87 | $4.15 | 8,105 | — | — |
| 1993-05-05 | $3.90 | $4.19 | 0 | — | — |
| 1993-05-04 | $3.90 | $4.19 | 9,210 | — | — |
| 1993-05-03 | $3.90 | $4.19 | 2,947 | — | — |
| 1993-04-30 | $3.87 | $4.15 | 8,105 | — | — |
| 1993-04-29 | $3.94 | $4.23 | 0 | — | — |
| 1993-04-28 | $3.94 | $4.23 | 0 | — | — |
| 1993-04-27 | $3.94 | $4.23 | 3,684 | — | — |
| 1993-04-26 | $3.87 | $4.15 | 14,368 | — | — |
| 1993-04-23 | $3.73 | $4.01 | 11,420 | — | — |
| 1993-04-22 | $3.70 | $3.97 | 2,579 | — | — |
| 1993-04-21 | $3.63 | $3.90 | 1,842 | — | — |
| 1993-04-20 | $3.66 | $3.94 | 7,368 | — | — |
| 1993-04-19 | $3.66 | $3.94 | 1,105 | — | — |
| 1993-04-16 | $3.60 | $3.86 | 14,736 | — | — |
| 1993-04-15 | $3.56 | $3.83 | 3,684 | — | — |
| 1993-04-14 | $3.53 | $3.79 | 1,842 | — | — |
| 1993-04-13 | $3.53 | $3.79 | 5,526 | — | — |
| 1993-04-12 | $3.56 | $3.83 | 0 | — | — |
| 1993-04-08 | $3.56 | $3.83 | 1,105 | — | — |
| 1993-04-07 | $3.53 | $3.79 | 2,210 | — | — |
| 1993-04-06 | $3.56 | $3.83 | 34,261 | — | — |
| 1993-04-05 | $3.63 | $3.90 | 0 | — | — |
| 1993-04-02 | $3.63 | $3.90 | 7,736 | — | — |
| 1993-04-01 | $3.56 | $3.83 | 368 | — | — |
| 1993-03-31 | $3.53 | $3.79 | 0 | — | — |
| 1993-03-30 | $3.53 | $3.79 | 0 | — | — |
| 1993-03-29 | $3.53 | $3.79 | 0 | — | — |
| 1993-03-26 | $3.53 | $3.79 | 0 | — | — |
| 1993-03-25 | $3.53 | $3.79 | 1,842 | — | — |
| 1993-03-24 | $3.56 | $3.83 | 0 | — | — |
| 1993-03-23 | $3.56 | $3.83 | 9,210 | — | — |
| 1993-03-22 | $3.46 | $3.72 | 0 | — | — |
| 1993-03-19 | $3.46 | $3.72 | 0 | — | — |
| 1993-03-18 | $3.46 | $3.72 | 15,473 | — | — |
| 1993-03-17 | $3.53 | $3.79 | 1,842 | — | — |
| 1993-03-16 | $3.60 | $3.86 | 3,684 | — | — |
| 1993-03-15 | $3.60 | $3.86 | 0 | — | — |
| 1993-03-12 | $3.60 | $3.86 | 0 | — | — |
| 1993-03-11 | $3.60 | $3.86 | 0 | — | — |
| 1993-03-10 | $3.60 | $3.86 | 0 | — | — |
| 1993-03-09 | $3.60 | $3.86 | 737 | — | — |
| 1993-03-08 | $3.53 | $3.79 | 38,314 | — | — |
| 1993-03-05 | $3.70 | $3.97 | 2,579 | — | — |
| 1993-03-04 | $3.77 | $4.04 | 3,684 | — | — |
| 1993-03-03 | $3.77 | $4.04 | 2,579 | — | — |
| 1993-03-02 | $3.70 | $3.97 | 1,842 | — | — |
| 1993-03-01 | $3.63 | $3.90 | 368 | — | — |
| 1993-02-26 | $3.66 | $3.94 | 0 | — | — |
| 1993-02-25 | $3.66 | $3.94 | 1,105 | — | — |
| 1993-02-24 | $3.60 | $3.86 | 1,474 | — | — |
| 1993-02-23 | $3.63 | $3.90 | 1,842 | — | — |
| 1993-02-22 | $3.70 | $3.97 | 737 | — | — |
| 1993-02-19 | $3.70 | $3.97 | 0 | — | — |
| 1993-02-18 | $3.70 | $3.97 | 0 | — | — |
| 1993-02-17 | $3.70 | $3.97 | 2,210 | — | — |
| 1993-02-16 | $3.73 | $4.01 | 9,210 | — | — |
| 1993-02-12 | $3.73 | $4.01 | 0 | — | — |
| 1993-02-11 | $3.73 | $4.01 | 0 | — | — |
| 1993-02-10 | $3.73 | $4.01 | 0 | — | — |
| 1993-02-09 | $3.73 | $4.01 | 10,315 | — | — |
| 1993-02-08 | $3.73 | $4.01 | 2,947 | — | — |
| 1993-02-05 | $3.80 | $4.08 | 11,052 | — | — |
| 1993-02-04 | $3.80 | $4.08 | 12,894 | — | — |
| 1993-02-03 | $3.80 | $4.08 | 33,524 | — | — |
| 1993-02-02 | $3.43 | $3.68 | 2,947 | — | — |
| 1993-02-01 | $3.33 | $3.53 | 0 | — | — |
| 1993-01-29 | $3.33 | $3.53 | 737 | — | — |
| 1993-01-28 | $3.36 | $3.56 | 368 | — | — |
| 1993-01-27 | $3.36 | $3.56 | 1,474 | — | — |
| 1993-01-26 | $3.36 | $3.56 | 5,158 | — | — |
| 1993-01-25 | $3.36 | $3.56 | 0 | — | — |
| 1993-01-22 | $3.36 | $3.56 | 3,684 | — | — |
| 1993-01-21 | $3.29 | $3.49 | 0 | — | — |
| 1993-01-20 | $3.29 | $3.49 | 0 | — | — |
| 1993-01-19 | $3.29 | $3.49 | 1,842 | — | — |
| 1993-01-18 | $3.36 | $3.56 | 0 | — | — |
| 1993-01-15 | $3.36 | $3.56 | 1,474 | — | — |
| 1993-01-14 | $3.39 | $3.60 | 7,736 | — | — |
| 1993-01-13 | $3.36 | $3.56 | 1,842 | — | — |
| 1993-01-12 | $3.29 | $3.49 | 9,947 | — | — |
| 1993-01-11 | $3.39 | $3.60 | 0 | — | — |
| 1993-01-08 | $3.39 | $3.60 | 368 | — | — |
| 1993-01-07 | $3.43 | $3.64 | 4,789 | — | — |
| 1993-01-06 | $3.33 | $3.53 | 0 | — | — |
| 1993-01-05 | $3.33 | $3.53 | 737 | — | — |
| 1993-01-04 | $3.36 | $3.56 | 2,579 | — | — |