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 | $4.50 | $10.20 | 2,400 | — | — |
| 1993-12-30 | $4.42 | $10.02 | 13,600 | — | — |
| 1993-12-29 | $4.34 | $9.84 | 12,800 | — | — |
| 1993-12-28 | $4.25 | $9.63 | 800 | — | — |
| 1993-12-27 | $4.20 | $9.52 | 0 | — | — |
| 1993-12-23 | $4.20 | $9.52 | 0 | — | — |
| 1993-12-22 | $4.20 | $9.52 | 4,000 | — | — |
| 1993-12-21 | $4.22 | $9.56 | 0 | — | — |
| 1993-12-20 | $4.22 | $9.56 | 10,400 | — | — |
| 1993-12-17 | $4.25 | $9.63 | 29,600 | — | — |
| 1993-12-16 | $4.13 | $9.35 | 16,800 | — | — |
| 1993-12-15 | $4.05 | $9.17 | 17,600 | — | — |
| 1993-12-14 | $4.05 | $9.17 | 20,800 | — | — |
| 1993-12-13 | $4.05 | $9.17 | 25,600 | — | — |
| 1993-12-10 | $4.02 | $9.10 | 19,200 | — | — |
| 1993-12-09 | $4.02 | $9.10 | 800 | — | — |
| 1993-12-08 | $4.02 | $9.10 | 3,200 | — | — |
| 1993-12-07 | $4.06 | $9.21 | 9,600 | — | — |
| 1993-12-06 | $4.03 | $9.13 | 13,600 | — | — |
| 1993-12-03 | $3.94 | $8.92 | 2,400 | — | — |
| 1993-12-02 | $3.94 | $8.92 | 0 | — | — |
| 1993-12-01 | $3.94 | $8.92 | 5,600 | — | — |
| 1993-11-30 | $3.98 | $9.03 | 21,600 | — | — |
| 1993-11-29 | $3.98 | $9.03 | 4,000 | — | — |
| 1993-11-26 | $4.02 | $9.03 | 0 | — | — |
| 1993-11-24 | $4.02 | $9.03 | 2,400 | — | — |
| 1993-11-23 | $4.02 | $9.03 | 3,200 | — | — |
| 1993-11-22 | $4.06 | $9.13 | 16,000 | — | — |
| 1993-11-19 | $4.06 | $9.13 | 20,800 | — | — |
| 1993-11-18 | $4.00 | $8.99 | 1,600 | — | — |
| 1993-11-17 | $4.03 | $9.06 | 3,200 | — | — |
| 1993-11-16 | $4.05 | $9.10 | 16,800 | — | — |
| 1993-11-15 | $4.08 | $9.17 | 4,800 | — | — |
| 1993-11-12 | $4.03 | $9.06 | 4,000 | — | — |
| 1993-11-11 | $4.00 | $8.99 | 49,600 | — | — |
| 1993-11-10 | $4.02 | $9.03 | 0 | — | — |
| 1993-11-09 | $4.02 | $9.03 | 0 | — | — |
| 1993-11-08 | $4.02 | $9.03 | 1,600 | — | — |
| 1993-11-05 | $4.03 | $9.06 | 32,800 | — | — |
| 1993-11-04 | $3.97 | $8.92 | 63,200 | — | — |
| 1993-11-03 | $3.98 | $8.96 | 28,800 | — | — |
| 1993-11-02 | $4.05 | $9.10 | 4,000 | — | — |
| 1993-11-01 | $4.05 | $9.10 | 1,600 | — | — |
| 1993-10-29 | $4.08 | $9.17 | 20,800 | — | — |
| 1993-10-28 | $4.02 | $9.03 | 6,400 | — | — |
| 1993-10-27 | $4.03 | $9.06 | 28,000 | — | — |
| 1993-10-26 | $4.00 | $8.99 | 3,200 | — | — |
| 1993-10-25 | $4.00 | $8.99 | 23,200 | — | — |
| 1993-10-22 | $4.02 | $9.03 | 8,800 | — | — |
| 1993-10-21 | $4.02 | $9.03 | 26,400 | — | — |
| 1993-10-20 | $4.06 | $9.13 | 74,400 | — | — |
| 1993-10-19 | $4.11 | $9.24 | 800 | — | — |
| 1993-10-18 | $4.09 | $9.20 | 29,600 | — | — |
| 1993-10-15 | $4.02 | $9.03 | 1,600 | — | — |
| 1993-10-14 | $4.03 | $9.06 | 21,600 | — | — |
| 1993-10-13 | $4.03 | $9.06 | 14,400 | — | — |
| 1993-10-12 | $4.05 | $9.10 | 52,800 | — | — |
| 1993-10-11 | $3.98 | $8.96 | 4,000 | — | — |
| 1993-10-08 | $3.98 | $8.96 | 800 | — | — |
| 1993-10-07 | $4.03 | $8.99 | 1,600 | — | — |
| 1993-10-06 | $4.03 | $8.99 | 9,600 | — | — |
| 1993-10-05 | $4.00 | $8.92 | 800 | — | — |
| 1993-10-04 | $4.00 | $8.92 | 11,200 | — | — |
| 1993-10-01 | $4.03 | $8.99 | 76,800 | — | — |
| 1993-09-30 | $4.00 | $8.92 | 16,000 | — | — |
| 1993-09-29 | $4.00 | $8.92 | 20,000 | — | — |
| 1993-09-28 | $4.03 | $8.99 | 12,000 | — | — |
| 1993-09-27 | $4.03 | $8.99 | 16,800 | — | — |
| 1993-09-24 | $4.00 | $8.92 | 4,800 | — | — |
| 1993-09-23 | $4.00 | $8.92 | 16,000 | — | — |
| 1993-09-22 | $4.03 | $8.99 | 14,400 | — | — |
| 1993-09-21 | $4.05 | $9.03 | 9,600 | — | — |
| 1993-09-20 | $4.08 | $9.10 | 36,000 | — | — |
| 1993-09-17 | $4.00 | $8.92 | 1,600 | — | — |
| 1993-09-16 | $4.00 | $8.92 | 20,800 | — | — |
| 1993-09-15 | $4.02 | $8.96 | 8,800 | — | — |
| 1993-09-14 | $4.03 | $8.99 | 800 | — | — |
| 1993-09-13 | $4.02 | $8.96 | 2,400 | — | — |
| 1993-09-10 | $4.02 | $8.96 | 1,600 | — | — |
| 1993-09-09 | $4.02 | $8.96 | 0 | — | — |
| 1993-09-08 | $4.02 | $8.96 | 7,200 | — | — |
| 1993-09-07 | $4.02 | $8.96 | 9,600 | — | — |
| 1993-09-03 | $4.02 | $8.96 | 15,200 | — | — |
| 1993-09-02 | $4.02 | $8.96 | 800 | — | — |
| 1993-09-01 | $4.03 | $8.99 | 800 | — | — |
| 1993-08-31 | $4.06 | $9.06 | 8,800 | — | — |
| 1993-08-30 | $4.02 | $8.96 | 16,800 | — | — |
| 1993-08-27 | $4.02 | $8.96 | 44,000 | — | — |
| 1993-08-26 | $4.05 | $9.03 | 24,000 | — | — |
| 1993-08-25 | $4.20 | $9.38 | 52,000 | — | — |
| 1993-08-24 | $4.30 | $9.59 | 0 | — | — |
| 1993-08-23 | $4.30 | $9.59 | 53,600 | — | — |
| 1993-08-20 | $4.41 | $9.83 | 65,600 | — | — |
| 1993-08-19 | $4.45 | $9.93 | 51,200 | — | — |
| 1993-08-18 | $4.53 | $10.11 | 16,000 | — | — |
| 1993-08-17 | $4.53 | $10.11 | 28,800 | — | — |
| 1993-08-16 | $4.55 | $10.14 | 40,800 | — | — |
| 1993-08-13 | $4.61 | $10.28 | 13,600 | — | — |
| 1993-08-12 | $4.59 | $10.25 | 16,000 | — | — |
| 1993-08-11 | $4.61 | $10.28 | 5,600 | — | — |
| 1993-08-10 | $4.63 | $10.32 | 0 | — | — |
| 1993-08-09 | $4.63 | $10.32 | 0 | — | — |
| 1993-08-06 | $4.63 | $10.32 | 16,800 | — | — |
| 1993-08-05 | $4.63 | $10.32 | 32,000 | — | — |
| 1993-08-04 | $4.56 | $10.18 | 1,600 | — | — |
| 1993-08-03 | $4.58 | $10.21 | 20,000 | — | — |
| 1993-08-02 | $4.55 | $10.14 | 36,000 | — | — |
| 1993-07-30 | $4.59 | $10.25 | 24,800 | — | — |
| 1993-07-29 | $4.63 | $10.32 | 8,000 | — | — |
| 1993-07-28 | $4.72 | $10.53 | 52,800 | — | — |
| 1993-07-27 | $4.70 | $10.49 | 800 | — | — |
| 1993-07-26 | $4.70 | $10.49 | 4,800 | — | — |
| 1993-07-23 | $4.70 | $10.49 | 800 | — | — |
| 1993-07-22 | $4.72 | $10.53 | 5,600 | — | — |
| 1993-07-21 | $4.70 | $10.49 | 1,600 | — | — |
| 1993-07-20 | $4.72 | $10.53 | 3,200 | — | — |
| 1993-07-19 | $4.69 | $10.46 | 16,800 | — | — |
| 1993-07-16 | $4.66 | $10.39 | 9,600 | — | — |
| 1993-07-15 | $4.64 | $10.35 | 0 | — | — |
| 1993-07-14 | $4.64 | $10.35 | 800 | — | — |
| 1993-07-13 | $4.67 | $10.42 | 10,400 | — | — |
| 1993-07-12 | $4.61 | $10.28 | 0 | — | — |
| 1993-07-09 | $4.61 | $10.28 | 0 | — | — |
| 1993-07-08 | $4.61 | $10.28 | 0 | — | — |
| 1993-07-07 | $4.61 | $10.28 | 1,600 | — | — |
| 1993-07-06 | $4.61 | $10.28 | 20,800 | — | — |
| 1993-07-02 | $4.63 | $10.32 | 20,000 | — | — |
| 1993-07-01 | $4.63 | $10.25 | 28,800 | — | — |
| 1993-06-30 | $4.56 | $10.11 | 4,000 | — | — |
| 1993-06-29 | $4.56 | $10.11 | 0 | — | — |
| 1993-06-28 | $4.56 | $10.11 | 1,600 | — | — |
| 1993-06-25 | $4.59 | $10.18 | 12,000 | — | — |
| 1993-06-24 | $4.56 | $10.11 | 41,600 | — | — |
| 1993-06-23 | $4.55 | $10.08 | 38,400 | — | — |
| 1993-06-22 | $4.50 | $9.97 | 8,800 | — | — |
| 1993-06-21 | $4.45 | $9.87 | 12,000 | — | — |
| 1993-06-18 | $4.45 | $9.87 | 16,000 | — | — |
| 1993-06-17 | $4.45 | $9.87 | 7,200 | — | — |
| 1993-06-16 | $4.47 | $9.90 | 12,000 | — | — |
| 1993-06-15 | $4.47 | $9.90 | 24,000 | — | — |
| 1993-06-14 | $4.45 | $9.87 | 8,800 | — | — |
| 1993-06-11 | $4.42 | $9.80 | 6,400 | — | — |
| 1993-06-10 | $4.42 | $9.80 | 5,600 | — | — |
| 1993-06-09 | $4.42 | $9.80 | 84,800 | — | — |
| 1993-06-08 | $4.41 | $9.76 | 65,600 | — | — |
| 1993-06-07 | $4.45 | $9.87 | 88,800 | — | — |
| 1993-06-04 | $4.56 | $10.11 | 1,600 | — | — |
| 1993-06-03 | $4.59 | $10.18 | 1,600 | — | — |
| 1993-06-02 | $4.56 | $10.11 | 0 | — | — |
| 1993-06-01 | $4.56 | $10.11 | 3,200 | — | — |
| 1993-05-28 | $4.56 | $10.11 | 5,600 | — | — |
| 1993-05-27 | $4.61 | $10.21 | 1,600 | — | — |
| 1993-05-26 | $4.56 | $10.11 | 1,600 | — | — |
| 1993-05-25 | $4.56 | $10.11 | 1,600 | — | — |
| 1993-05-24 | $4.56 | $10.11 | 13,600 | — | — |
| 1993-05-21 | $4.59 | $10.18 | 5,600 | — | — |
| 1993-05-20 | $4.59 | $10.18 | 7,200 | — | — |
| 1993-05-19 | $4.59 | $10.18 | 15,200 | — | — |
| 1993-05-18 | $4.66 | $10.32 | 82,400 | — | — |
| 1993-05-17 | $4.67 | $10.35 | 234,400 | — | — |
| 1993-05-14 | $4.67 | $10.35 | 4,000 | — | — |
| 1993-05-13 | $4.69 | $10.39 | 8,000 | — | — |
| 1993-05-12 | $4.75 | $10.53 | 8,000 | — | — |
| 1993-05-11 | $4.69 | $10.39 | 16,800 | — | — |
| 1993-05-10 | $4.63 | $10.25 | 1,600 | — | — |
| 1993-05-07 | $4.63 | $10.25 | 16,800 | — | — |
| 1993-05-06 | $4.63 | $10.25 | 9,600 | — | — |
| 1993-05-05 | $4.66 | $10.32 | 4,000 | — | — |
| 1993-05-04 | $4.63 | $10.25 | 800 | — | — |
| 1993-05-03 | $4.61 | $10.21 | 1,600 | — | — |
| 1993-04-30 | $4.63 | $10.25 | 0 | — | — |
| 1993-04-29 | $4.63 | $10.25 | 8,800 | — | — |
| 1993-04-28 | $4.63 | $10.25 | 11,200 | — | — |
| 1993-04-27 | $4.61 | $10.21 | 8,800 | — | — |
| 1993-04-26 | $4.64 | $10.28 | 53,600 | — | — |
| 1993-04-23 | $4.66 | $10.32 | 20,800 | — | — |
| 1993-04-22 | $4.67 | $10.35 | 22,400 | — | — |
| 1993-04-21 | $4.75 | $10.53 | 52,000 | — | — |
| 1993-04-20 | $4.73 | $10.49 | 32,800 | — | — |
| 1993-04-19 | $4.75 | $10.53 | 800 | — | — |
| 1993-04-16 | $4.77 | $10.56 | 3,200 | — | — |
| 1993-04-15 | $4.75 | $10.53 | 29,600 | — | — |
| 1993-04-14 | $4.75 | $10.53 | 12,800 | — | — |
| 1993-04-13 | $4.78 | $10.59 | 1,600 | — | — |
| 1993-04-12 | $4.77 | $10.56 | 10,400 | — | — |
| 1993-04-08 | $4.83 | $10.70 | 1,600 | — | — |
| 1993-04-07 | $4.81 | $10.66 | 1,600 | — | — |
| 1993-04-06 | $4.78 | $10.59 | 4,000 | — | — |
| 1993-04-05 | $4.78 | $10.59 | 0 | — | — |
| 1993-04-02 | $4.78 | $10.59 | 8,000 | — | — |
| 1993-04-01 | $4.80 | $10.63 | 1,600 | — | — |
| 1993-03-31 | $4.78 | $10.59 | 16,000 | — | — |
| 1993-03-30 | $4.75 | $10.53 | 16,000 | — | — |
| 1993-03-29 | $4.77 | $10.56 | 16,800 | — | — |
| 1993-03-26 | $4.88 | $10.73 | 0 | — | — |
| 1993-03-25 | $4.88 | $10.73 | 20,000 | — | — |
| 1993-03-24 | $4.98 | $10.97 | 12,000 | — | — |
| 1993-03-23 | $4.98 | $10.97 | 20,000 | — | — |
| 1993-03-22 | $4.97 | $10.94 | 14,400 | — | — |
| 1993-03-19 | $4.95 | $10.90 | 16,800 | — | — |
| 1993-03-18 | $4.94 | $10.87 | 4,000 | — | — |
| 1993-03-17 | $4.91 | $10.80 | 8,800 | — | — |
| 1993-03-16 | $4.86 | $10.70 | 19,200 | — | — |
| 1993-03-15 | $4.78 | $10.53 | 7,200 | — | — |
| 1993-03-12 | $4.75 | $10.46 | 3,200 | — | — |
| 1993-03-11 | $4.75 | $10.46 | 4,000 | — | — |
| 1993-03-10 | $4.72 | $10.39 | 800 | — | — |
| 1993-03-09 | $4.69 | $10.32 | 0 | — | — |
| 1993-03-08 | $4.69 | $10.32 | 52,000 | — | — |
| 1993-03-05 | $4.72 | $10.39 | 29,600 | — | — |
| 1993-03-04 | $4.72 | $10.39 | 0 | — | — |
| 1993-03-03 | $4.72 | $10.39 | 8,000 | — | — |
| 1993-03-02 | $4.72 | $10.39 | 16,800 | — | — |
| 1993-03-01 | $4.75 | $10.46 | 22,400 | — | — |
| 1993-02-26 | $4.69 | $10.32 | 4,000 | — | — |
| 1993-02-25 | $4.72 | $10.39 | 20,800 | — | — |
| 1993-02-24 | $4.75 | $10.46 | 2,400 | — | — |
| 1993-02-23 | $4.75 | $10.46 | 140,800 | — | — |
| 1993-02-22 | $4.81 | $10.60 | 4,000 | — | — |
| 1993-02-19 | $4.86 | $10.70 | 12,000 | — | — |
| 1993-02-18 | $4.80 | $10.56 | 19,200 | — | — |
| 1993-02-17 | $4.81 | $10.60 | 29,600 | — | — |
| 1993-02-16 | $4.84 | $10.66 | 25,600 | — | — |
| 1993-02-12 | $4.94 | $10.87 | 6,400 | — | — |
| 1993-02-11 | $4.97 | $10.94 | 800 | — | — |
| 1993-02-10 | $4.98 | $10.97 | 30,400 | — | — |
| 1993-02-09 | $4.98 | $10.97 | 55,200 | — | — |
| 1993-02-08 | $4.95 | $10.90 | 3,200 | — | — |
| 1993-02-05 | $4.94 | $10.87 | 7,200 | — | — |
| 1993-02-04 | $4.91 | $10.80 | 20,000 | — | — |
| 1993-02-03 | $4.91 | $10.80 | 65,600 | — | — |
| 1993-02-02 | $4.81 | $10.60 | 10,400 | — | — |
| 1993-02-01 | $4.80 | $10.56 | 28,800 | — | — |
| 1993-01-29 | $4.86 | $10.70 | 39,200 | — | — |
| 1993-01-28 | $4.80 | $10.56 | 6,400 | — | — |
| 1993-01-27 | $4.81 | $10.60 | 81,600 | — | — |
| 1993-01-26 | $4.83 | $10.63 | 20,800 | — | — |
| 1993-01-25 | $4.88 | $10.73 | 80,800 | — | — |
| 1993-01-22 | $4.92 | $10.84 | 330,400 | — | — |
| 1993-01-21 | $4.14 | $9.12 | 370,400 | — | — |
| 1993-01-20 | $4.14 | $9.12 | 5,600 | — | — |
| 1993-01-19 | $4.19 | $9.22 | 10,400 | — | — |
| 1993-01-18 | $4.19 | $9.22 | 7,200 | — | — |
| 1993-01-15 | $4.13 | $9.08 | 18,400 | — | — |
| 1993-01-14 | $4.03 | $8.88 | 9,600 | — | — |
| 1993-01-13 | $3.98 | $8.77 | 6,400 | — | — |
| 1993-01-12 | $4.00 | $8.81 | 26,400 | — | — |
| 1993-01-11 | $4.00 | $8.81 | 8,000 | — | — |
| 1993-01-08 | $3.92 | $8.63 | 43,200 | — | — |
| 1993-01-07 | $3.91 | $8.60 | 6,400 | — | — |
| 1993-01-06 | $3.91 | $8.60 | 4,800 | — | — |
| 1993-01-05 | $3.92 | $8.63 | 7,200 | — | — |
| 1993-01-04 | $3.89 | $8.57 | 6,400 | — | — |