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 | $3.29 | $3.98 | 37,200 | — | — |
| 1993-12-30 | $3.25 | $3.93 | 17,400 | — | — |
| 1993-12-29 | $3.27 | $3.96 | 26,400 | — | — |
| 1993-12-28 | $3.25 | $3.93 | 7,800 | — | — |
| 1993-12-27 | $3.25 | $3.93 | 18,000 | — | — |
| 1993-12-23 | $3.29 | $3.96 | 111,000 | — | — |
| 1993-12-22 | $3.31 | $3.99 | 13,800 | — | — |
| 1993-12-21 | $3.27 | $3.94 | 10,800 | — | — |
| 1993-12-20 | $3.25 | $3.91 | 2,400 | — | — |
| 1993-12-17 | $3.25 | $3.91 | 23,400 | — | — |
| 1993-12-16 | $3.19 | $3.84 | 17,400 | — | — |
| 1993-12-15 | $3.21 | $3.86 | 3,000 | — | — |
| 1993-12-14 | $3.25 | $3.91 | 14,400 | — | — |
| 1993-12-13 | $3.23 | $3.89 | 0 | — | — |
| 1993-12-10 | $3.23 | $3.89 | 9,600 | — | — |
| 1993-12-09 | $3.27 | $3.94 | 4,800 | — | — |
| 1993-12-08 | $3.31 | $3.99 | 1,200 | — | — |
| 1993-12-07 | $3.27 | $3.94 | 5,400 | — | — |
| 1993-12-06 | $3.31 | $3.99 | 4,200 | — | — |
| 1993-12-03 | $3.33 | $4.01 | 10,800 | — | — |
| 1993-12-02 | $3.38 | $4.06 | 9,000 | — | — |
| 1993-12-01 | $3.35 | $4.04 | 6,000 | — | — |
| 1993-11-30 | $3.35 | $4.04 | 30,600 | — | — |
| 1993-11-29 | $3.38 | $4.06 | 1,200 | — | — |
| 1993-11-26 | $3.42 | $4.11 | 0 | — | — |
| 1993-11-24 | $3.42 | $4.11 | 8,400 | — | — |
| 1993-11-23 | $3.42 | $4.11 | 1,200 | — | — |
| 1993-11-22 | $3.42 | $4.11 | 1,800 | — | — |
| 1993-11-19 | $3.44 | $4.14 | 40,800 | — | — |
| 1993-11-18 | $3.44 | $4.14 | 1,200 | — | — |
| 1993-11-17 | $3.46 | $4.16 | 1,800 | — | — |
| 1993-11-16 | $3.46 | $4.16 | 6,000 | — | — |
| 1993-11-15 | $3.48 | $4.19 | 6,600 | — | — |
| 1993-11-12 | $3.54 | $4.26 | 21,600 | — | — |
| 1993-11-11 | $3.52 | $4.24 | 12,600 | — | — |
| 1993-11-10 | $3.50 | $4.21 | 9,600 | — | — |
| 1993-11-09 | $3.54 | $4.26 | 6,000 | — | — |
| 1993-11-08 | $3.56 | $4.29 | 600 | — | — |
| 1993-11-05 | $3.58 | $4.32 | 13,200 | — | — |
| 1993-11-04 | $3.56 | $4.29 | 10,200 | — | — |
| 1993-11-03 | $3.60 | $4.34 | 18,600 | — | — |
| 1993-11-02 | $3.67 | $4.42 | 24,000 | — | — |
| 1993-11-01 | $3.67 | $4.42 | 0 | — | — |
| 1993-10-29 | $3.67 | $4.42 | 8,400 | — | — |
| 1993-10-28 | $3.67 | $4.42 | 0 | — | — |
| 1993-10-27 | $3.67 | $4.42 | 0 | — | — |
| 1993-10-26 | $3.67 | $4.42 | 0 | — | — |
| 1993-10-25 | $3.67 | $4.42 | 4,200 | — | — |
| 1993-10-22 | $3.65 | $4.39 | 3,600 | — | — |
| 1993-10-21 | $3.65 | $4.39 | 13,200 | — | — |
| 1993-10-20 | $3.63 | $4.37 | 10,200 | — | — |
| 1993-10-19 | $3.65 | $4.39 | 600 | — | — |
| 1993-10-18 | $3.67 | $4.42 | 4,200 | — | — |
| 1993-10-15 | $3.65 | $4.39 | 6,000 | — | — |
| 1993-10-14 | $3.60 | $4.34 | 34,200 | — | — |
| 1993-10-13 | $3.54 | $4.26 | 12,600 | — | — |
| 1993-10-12 | $3.56 | $4.29 | 2,400 | — | — |
| 1993-10-11 | $3.58 | $4.32 | 0 | — | — |
| 1993-10-08 | $3.58 | $4.32 | 30,000 | — | — |
| 1993-10-07 | $3.58 | $4.32 | 72,000 | — | — |
| 1993-10-06 | $3.54 | $4.26 | 600 | — | — |
| 1993-10-05 | $3.54 | $4.26 | 12,600 | — | — |
| 1993-10-04 | $3.54 | $4.26 | 15,600 | — | — |
| 1993-10-01 | $3.54 | $4.26 | 41,400 | — | — |
| 1993-09-30 | $3.50 | $4.21 | 37,200 | — | — |
| 1993-09-29 | $3.54 | $4.26 | 24,000 | — | — |
| 1993-09-28 | $3.54 | $4.26 | 4,200 | — | — |
| 1993-09-27 | $3.50 | $4.21 | 15,600 | — | — |
| 1993-09-24 | $3.46 | $4.16 | 0 | — | — |
| 1993-09-23 | $3.48 | $4.17 | 5,400 | — | — |
| 1993-09-22 | $3.46 | $4.14 | 7,800 | — | — |
| 1993-09-21 | $3.42 | $4.09 | 52,200 | — | — |
| 1993-09-20 | $3.38 | $4.04 | 70,200 | — | — |
| 1993-09-17 | $3.42 | $4.09 | 12,000 | — | — |
| 1993-09-16 | $3.44 | $4.12 | 28,800 | — | — |
| 1993-09-15 | $3.46 | $4.14 | 27,600 | — | — |
| 1993-09-14 | $3.48 | $4.17 | 10,800 | — | — |
| 1993-09-13 | $3.50 | $4.19 | 4,200 | — | — |
| 1993-09-10 | $3.50 | $4.19 | 0 | — | — |
| 1993-09-09 | $3.50 | $4.19 | 10,800 | — | — |
| 1993-09-08 | $3.56 | $4.27 | 7,800 | — | — |
| 1993-09-07 | $3.60 | $4.32 | 7,800 | — | — |
| 1993-09-03 | $3.58 | $4.29 | 6,600 | — | — |
| 1993-09-02 | $3.60 | $4.32 | 0 | — | — |
| 1993-09-01 | $3.60 | $4.32 | 1,800 | — | — |
| 1993-08-31 | $3.60 | $4.32 | 0 | — | — |
| 1993-08-30 | $3.60 | $4.32 | 0 | — | — |
| 1993-08-27 | $3.60 | $4.32 | 3,600 | — | — |
| 1993-08-26 | $3.65 | $4.37 | 3,000 | — | — |
| 1993-08-25 | $3.65 | $4.37 | 9,000 | — | — |
| 1993-08-24 | $3.69 | $4.42 | 15,600 | — | — |
| 1993-08-23 | $3.63 | $4.34 | 1,800 | — | — |
| 1993-08-20 | $3.67 | $4.39 | 1,800 | — | — |
| 1993-08-19 | $3.65 | $4.37 | 10,800 | — | — |
| 1993-08-18 | $3.69 | $4.42 | 4,800 | — | — |
| 1993-08-17 | $3.65 | $4.37 | 3,600 | — | — |
| 1993-08-16 | $3.60 | $4.32 | 0 | — | — |
| 1993-08-13 | $3.60 | $4.32 | 4,800 | — | — |
| 1993-08-12 | $3.63 | $4.34 | 600 | — | — |
| 1993-08-11 | $3.60 | $4.32 | 4,200 | — | — |
| 1993-08-10 | $3.63 | $4.34 | 14,400 | — | — |
| 1993-08-09 | $3.63 | $4.34 | 1,800 | — | — |
| 1993-08-06 | $3.63 | $4.34 | 600 | — | — |
| 1993-08-05 | $3.65 | $4.37 | 3,000 | — | — |
| 1993-08-04 | $3.60 | $4.32 | 0 | — | — |
| 1993-08-03 | $3.60 | $4.32 | 3,000 | — | — |
| 1993-08-02 | $3.63 | $4.34 | 8,400 | — | — |
| 1993-07-30 | $3.60 | $4.32 | 0 | — | — |
| 1993-07-29 | $3.60 | $4.32 | 2,400 | — | — |
| 1993-07-28 | $3.60 | $4.32 | 4,800 | — | — |
| 1993-07-27 | $3.56 | $4.27 | 0 | — | — |
| 1993-07-26 | $3.56 | $4.27 | 4,200 | — | — |
| 1993-07-23 | $3.54 | $4.24 | 3,000 | — | — |
| 1993-07-22 | $3.50 | $4.19 | 1,800 | — | — |
| 1993-07-21 | $3.50 | $4.19 | 18,000 | — | — |
| 1993-07-20 | $3.50 | $4.19 | 1,200 | — | — |
| 1993-07-19 | $3.50 | $4.19 | 12,600 | — | — |
| 1993-07-16 | $3.52 | $4.22 | 29,400 | — | — |
| 1993-07-15 | $3.46 | $4.14 | 3,000 | — | — |
| 1993-07-14 | $3.44 | $4.12 | 8,400 | — | — |
| 1993-07-13 | $3.42 | $4.09 | 0 | — | — |
| 1993-07-12 | $3.42 | $4.09 | 3,000 | — | — |
| 1993-07-09 | $3.42 | $4.09 | 4,800 | — | — |
| 1993-07-08 | $3.42 | $4.09 | 1,800 | — | — |
| 1993-07-07 | $3.40 | $4.07 | 0 | — | — |
| 1993-07-06 | $3.40 | $4.07 | 6,000 | — | — |
| 1993-07-02 | $3.40 | $4.07 | 10,800 | — | — |
| 1993-07-01 | $3.42 | $4.09 | 0 | — | — |
| 1993-06-30 | $3.42 | $4.09 | 9,000 | — | — |
| 1993-06-29 | $3.42 | $4.09 | 1,200 | — | — |
| 1993-06-28 | $3.42 | $4.09 | 600 | — | — |
| 1993-06-25 | $3.42 | $4.09 | 0 | — | — |
| 1993-06-24 | $3.42 | $4.09 | 4,200 | — | — |
| 1993-06-23 | $3.42 | $4.07 | 43,200 | — | — |
| 1993-06-22 | $3.40 | $4.05 | 126,600 | — | — |
| 1993-06-21 | $3.44 | $4.10 | 4,200 | — | — |
| 1993-06-18 | $3.42 | $4.07 | 6,600 | — | — |
| 1993-06-17 | $3.44 | $4.10 | 3,000 | — | — |
| 1993-06-16 | $3.42 | $4.07 | 2,400 | — | — |
| 1993-06-15 | $3.38 | $4.03 | 12,000 | — | — |
| 1993-06-14 | $3.42 | $4.07 | 16,800 | — | — |
| 1993-06-11 | $3.50 | $4.17 | 0 | — | — |
| 1993-06-10 | $3.50 | $4.17 | 0 | — | — |
| 1993-06-09 | $3.50 | $4.17 | 5,400 | — | — |
| 1993-06-08 | $3.48 | $4.15 | 9,000 | — | — |
| 1993-06-07 | $3.46 | $4.12 | 600 | — | — |
| 1993-06-04 | $3.48 | $4.15 | 27,000 | — | — |
| 1993-06-03 | $3.44 | $4.10 | 25,800 | — | — |
| 1993-06-02 | $3.46 | $4.12 | 2,400 | — | — |
| 1993-06-01 | $3.44 | $4.10 | 4,200 | — | — |
| 1993-05-28 | $3.35 | $4.00 | 22,800 | — | — |
| 1993-05-27 | $3.46 | $4.12 | 12,600 | — | — |
| 1993-05-26 | $3.44 | $4.10 | 1,800 | — | — |
| 1993-05-25 | $3.44 | $4.10 | 3,000 | — | — |
| 1993-05-24 | $3.40 | $4.05 | 6,600 | — | — |
| 1993-05-21 | $3.40 | $4.05 | 25,200 | — | — |
| 1993-05-20 | $3.38 | $4.03 | 0 | — | — |
| 1993-05-19 | $3.38 | $4.03 | 0 | — | — |
| 1993-05-18 | $3.38 | $4.03 | 12,000 | — | — |
| 1993-05-17 | $3.42 | $4.07 | 6,000 | — | — |
| 1993-05-14 | $3.40 | $4.05 | 4,200 | — | — |
| 1993-05-13 | $3.38 | $4.03 | 1,200 | — | — |
| 1993-05-12 | $3.33 | $3.98 | 6,000 | — | — |
| 1993-05-11 | $3.31 | $3.95 | 9,600 | — | — |
| 1993-05-10 | $3.31 | $3.95 | 3,000 | — | — |
| 1993-05-07 | $3.27 | $3.90 | 9,000 | — | — |
| 1993-05-06 | $3.27 | $3.90 | 25,200 | — | — |
| 1993-05-05 | $3.27 | $3.90 | 15,600 | — | — |
| 1993-05-04 | $3.21 | $3.83 | 12,600 | — | — |
| 1993-05-03 | $3.21 | $3.83 | 19,800 | — | — |
| 1993-04-30 | $3.19 | $3.80 | 60,000 | — | — |
| 1993-04-29 | $2.96 | $3.53 | 3,600 | — | — |
| 1993-04-28 | $2.92 | $3.48 | 15,000 | — | — |
| 1993-04-27 | $2.83 | $3.38 | 0 | — | — |
| 1993-04-26 | $2.83 | $3.38 | 12,600 | — | — |
| 1993-04-23 | $2.85 | $3.40 | 12,000 | — | — |
| 1993-04-22 | $2.92 | $3.48 | 0 | — | — |
| 1993-04-21 | $2.92 | $3.48 | 1,200 | — | — |
| 1993-04-20 | $2.94 | $3.50 | 600 | — | — |
| 1993-04-19 | $2.96 | $3.53 | 5,400 | — | — |
| 1993-04-16 | $2.96 | $3.53 | 47,400 | — | — |
| 1993-04-15 | $2.88 | $3.43 | 12,600 | — | — |
| 1993-04-14 | $2.94 | $3.50 | 10,200 | — | — |
| 1993-04-13 | $2.94 | $3.50 | 10,800 | — | — |
| 1993-04-12 | $2.98 | $3.55 | 0 | — | — |
| 1993-04-08 | $2.98 | $3.55 | 3,600 | — | — |
| 1993-04-07 | $3.00 | $3.58 | 6,000 | — | — |
| 1993-04-06 | $2.94 | $3.50 | 9,000 | — | — |
| 1993-04-05 | $2.96 | $3.53 | 1,200 | — | — |
| 1993-04-02 | $2.98 | $3.55 | 3,000 | — | — |
| 1993-04-01 | $3.00 | $3.58 | 4,800 | — | — |
| 1993-03-31 | $2.96 | $3.53 | 16,800 | — | — |
| 1993-03-30 | $2.92 | $3.48 | 4,800 | — | — |
| 1993-03-29 | $2.92 | $3.48 | 3,000 | — | — |
| 1993-03-26 | $2.92 | $3.48 | 6,000 | — | — |
| 1993-03-25 | $2.90 | $3.45 | 6,000 | — | — |
| 1993-03-24 | $2.88 | $3.41 | 81,000 | — | — |
| 1993-03-23 | $2.90 | $3.43 | 31,800 | — | — |
| 1993-03-22 | $2.94 | $3.48 | 11,400 | — | — |
| 1993-03-19 | $2.96 | $3.51 | 0 | — | — |
| 1993-03-18 | $2.96 | $3.51 | 3,600 | — | — |
| 1993-03-17 | $2.96 | $3.51 | 35,400 | — | — |
| 1993-03-16 | $2.98 | $3.53 | 1,800 | — | — |
| 1993-03-15 | $2.96 | $3.51 | 9,600 | — | — |
| 1993-03-12 | $2.96 | $3.51 | 12,600 | — | — |
| 1993-03-11 | $2.98 | $3.53 | 6,000 | — | — |
| 1993-03-10 | $2.96 | $3.51 | 118,200 | — | — |
| 1993-03-09 | $3.13 | $3.71 | 0 | — | — |
| 1993-03-08 | $3.13 | $3.71 | 16,200 | — | — |
| 1993-03-05 | $3.04 | $3.61 | 7,800 | — | — |
| 1993-03-04 | $3.04 | $3.61 | 1,800 | — | — |
| 1993-03-03 | $3.06 | $3.63 | 14,400 | — | — |
| 1993-03-02 | $3.06 | $3.63 | 3,600 | — | — |
| 1993-03-01 | $3.02 | $3.58 | 6,600 | — | — |
| 1993-02-26 | $3.02 | $3.58 | 5,400 | — | — |
| 1993-02-25 | $3.06 | $3.63 | 3,000 | — | — |
| 1993-02-24 | $3.02 | $3.58 | 11,400 | — | — |
| 1993-02-23 | $3.08 | $3.66 | 3,600 | — | — |
| 1993-02-22 | $3.04 | $3.61 | 12,600 | — | — |
| 1993-02-19 | $3.04 | $3.61 | 9,600 | — | — |
| 1993-02-18 | $3.00 | $3.56 | 0 | — | — |
| 1993-02-17 | $3.00 | $3.56 | 7,800 | — | — |
| 1993-02-16 | $3.02 | $3.58 | 9,600 | — | — |
| 1993-02-12 | $3.08 | $3.66 | 3,600 | — | — |
| 1993-02-11 | $3.08 | $3.66 | 0 | — | — |
| 1993-02-10 | $3.08 | $3.66 | 1,200 | — | — |
| 1993-02-09 | $3.08 | $3.66 | 11,400 | — | — |
| 1993-02-08 | $3.08 | $3.66 | 3,000 | — | — |
| 1993-02-05 | $3.08 | $3.66 | 50,400 | — | — |
| 1993-02-04 | $3.10 | $3.68 | 52,800 | — | — |
| 1993-02-03 | $3.21 | $3.80 | 12,000 | — | — |
| 1993-02-02 | $3.13 | $3.71 | 22,800 | — | — |
| 1993-02-01 | $3.17 | $3.75 | 7,800 | — | — |
| 1993-01-29 | $3.13 | $3.71 | 9,000 | — | — |
| 1993-01-28 | $3.13 | $3.71 | 509,400 | — | — |
| 1993-01-27 | $3.13 | $3.71 | 21,000 | — | — |
| 1993-01-26 | $3.21 | $3.80 | 30,000 | — | — |
| 1993-01-25 | $3.13 | $3.71 | 7,200 | — | — |
| 1993-01-22 | $3.19 | $3.78 | 1,200 | — | — |
| 1993-01-21 | $3.21 | $3.80 | 0 | — | — |
| 1993-01-20 | $3.21 | $3.80 | 9,600 | — | — |
| 1993-01-19 | $3.23 | $3.83 | 19,200 | — | — |
| 1993-01-18 | $3.23 | $3.83 | 24,600 | — | — |
| 1993-01-15 | $3.25 | $3.85 | 28,800 | — | — |
| 1993-01-14 | $3.15 | $3.73 | 0 | — | — |
| 1993-01-13 | $3.15 | $3.73 | 0 | — | — |
| 1993-01-12 | $3.15 | $3.73 | 52,200 | — | — |
| 1993-01-11 | $3.10 | $3.68 | 1,200 | — | — |
| 1993-01-08 | $3.10 | $3.68 | 25,800 | — | — |
| 1993-01-07 | $3.10 | $3.68 | 43,200 | — | — |
| 1993-01-06 | $2.92 | $3.46 | 600 | — | — |
| 1993-01-05 | $2.94 | $3.48 | 8,400 | — | — |
| 1993-01-04 | $2.90 | $3.43 | 1,800 | — | — |