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 | $3.82 | $5.35 | 208,584 | — | — |
| 1993-12-30 | $3.86 | $5.40 | 153,523 | — | — |
| 1993-12-29 | $3.82 | $5.35 | 174,251 | — | — |
| 1993-12-28 | $3.88 | $5.43 | 238,381 | — | — |
| 1993-12-27 | $3.88 | $5.43 | 189,798 | — | — |
| 1993-12-23 | $3.88 | $5.43 | 75,142 | — | — |
| 1993-12-22 | $3.90 | $5.45 | 173,604 | — | — |
| 1993-12-21 | $3.84 | $5.37 | 361,458 | — | — |
| 1993-12-20 | $3.86 | $5.40 | 419,758 | — | — |
| 1993-12-17 | $3.88 | $5.43 | 918,545 | — | — |
| 1993-12-16 | $3.86 | $5.40 | 424,293 | — | — |
| 1993-12-15 | $3.88 | $5.43 | 261,053 | — | — |
| 1993-12-14 | $3.82 | $5.35 | 194,333 | — | — |
| 1993-12-13 | $3.86 | $5.40 | 319,353 | — | — |
| 1993-12-10 | $3.82 | $5.35 | 106,883 | — | — |
| 1993-12-09 | $3.78 | $5.29 | 454,738 | — | — |
| 1993-12-08 | $3.80 | $5.32 | 2,124,702 | — | — |
| 1993-12-07 | $4.11 | $5.75 | 142,511 | — | — |
| 1993-12-06 | $4.09 | $5.72 | 48,583 | — | — |
| 1993-12-03 | $4.09 | $5.72 | 33,684 | — | — |
| 1993-12-02 | $4.13 | $5.78 | 48,583 | — | — |
| 1993-12-01 | $4.13 | $5.78 | 116,600 | — | — |
| 1993-11-30 | $4.11 | $5.75 | 62,834 | — | — |
| 1993-11-29 | $4.11 | $5.75 | 215,709 | — | — |
| 1993-11-26 | $4.13 | $5.74 | 62,834 | — | — |
| 1993-11-24 | $4.15 | $5.76 | 53,118 | — | — |
| 1993-11-23 | $4.17 | $5.79 | 163,239 | — | — |
| 1993-11-22 | $4.19 | $5.82 | 100,405 | — | — |
| 1993-11-19 | $4.28 | $5.95 | 308,989 | — | — |
| 1993-11-18 | $4.21 | $5.84 | 155,466 | — | — |
| 1993-11-17 | $4.21 | $5.84 | 84,211 | — | — |
| 1993-11-16 | $4.15 | $5.76 | 218,300 | — | — |
| 1993-11-15 | $4.09 | $5.68 | 397,086 | — | — |
| 1993-11-12 | $4.03 | $5.60 | 174,251 | — | — |
| 1993-11-11 | $4.09 | $5.68 | 127,612 | — | — |
| 1993-11-10 | $4.07 | $5.66 | 91,336 | — | — |
| 1993-11-09 | $4.07 | $5.66 | 402,268 | — | — |
| 1993-11-08 | $4.07 | $5.66 | 114,008 | — | — |
| 1993-11-05 | $4.15 | $5.76 | 198,219 | — | — |
| 1993-11-04 | $4.17 | $5.79 | 77,733 | — | — |
| 1993-11-03 | $4.25 | $5.90 | 79,029 | — | — |
| 1993-11-02 | $4.30 | $5.98 | 134,089 | — | — |
| 1993-11-01 | $4.28 | $5.95 | 136,681 | — | — |
| 1993-10-29 | $4.32 | $6.01 | 255,223 | — | — |
| 1993-10-28 | $4.28 | $5.95 | 529,880 | — | — |
| 1993-10-27 | $4.34 | $6.03 | 250,041 | — | — |
| 1993-10-26 | $4.36 | $6.06 | 117,895 | — | — |
| 1993-10-25 | $4.44 | $6.17 | 336,843 | — | — |
| 1993-10-22 | $4.36 | $6.06 | 97,814 | — | — |
| 1993-10-21 | $4.42 | $6.14 | 165,183 | — | — |
| 1993-10-20 | $4.40 | $6.11 | 262,997 | — | — |
| 1993-10-19 | $4.44 | $6.17 | 197,571 | — | — |
| 1993-10-18 | $4.36 | $6.06 | 91,984 | — | — |
| 1993-10-15 | $4.42 | $6.14 | 126,964 | — | — |
| 1993-10-14 | $4.38 | $6.09 | 283,078 | — | — |
| 1993-10-13 | $4.34 | $6.03 | 93,280 | — | — |
| 1993-10-12 | $4.34 | $6.03 | 174,899 | — | — |
| 1993-10-11 | $4.32 | $6.01 | 60,243 | — | — |
| 1993-10-08 | $4.32 | $6.01 | 137,976 | — | — |
| 1993-10-07 | $4.26 | $5.92 | 465,750 | — | — |
| 1993-10-06 | $4.40 | $6.11 | 180,729 | — | — |
| 1993-10-05 | $4.36 | $6.06 | 266,883 | — | — |
| 1993-10-04 | $4.28 | $5.95 | 44,049 | — | — |
| 1993-10-01 | $4.28 | $5.95 | 31,093 | — | — |
| 1993-09-30 | $4.32 | $6.01 | 82,915 | — | — |
| 1993-09-29 | $4.30 | $5.98 | 159,353 | — | — |
| 1993-09-28 | $4.26 | $5.92 | 229,312 | — | — |
| 1993-09-27 | $4.19 | $5.82 | 553,848 | — | — |
| 1993-09-24 | $4.19 | $5.82 | 43,401 | — | — |
| 1993-09-23 | $4.19 | $5.82 | 342,025 | — | — |
| 1993-09-22 | $4.32 | $6.01 | 336,843 | — | — |
| 1993-09-21 | $4.38 | $6.09 | 138,624 | — | — |
| 1993-09-20 | $4.36 | $6.06 | 95,871 | — | — |
| 1993-09-17 | $4.40 | $6.11 | 426,236 | — | — |
| 1993-09-16 | $4.38 | $6.09 | 104,292 | — | — |
| 1993-09-15 | $4.38 | $6.09 | 285,021 | — | — |
| 1993-09-14 | $4.44 | $6.17 | 144,454 | — | — |
| 1993-09-13 | $4.44 | $6.17 | 237,733 | — | — |
| 1993-09-10 | $4.40 | $6.11 | 143,158 | — | — |
| 1993-09-09 | $4.36 | $6.06 | 264,292 | — | — |
| 1993-09-08 | $4.32 | $6.01 | 365,345 | — | — |
| 1993-09-07 | $4.28 | $5.95 | 256,519 | — | — |
| 1993-09-03 | $4.19 | $5.82 | 258,462 | — | — |
| 1993-09-02 | $4.11 | $5.71 | 904,294 | — | — |
| 1993-09-01 | $4.28 | $5.95 | 331,013 | — | — |
| 1993-08-31 | $4.32 | $6.01 | 720,974 | — | — |
| 1993-08-30 | $4.48 | $6.18 | 79,676 | — | — |
| 1993-08-27 | $4.53 | $6.26 | 626,398 | — | — |
| 1993-08-26 | $4.52 | $6.23 | 295,385 | — | — |
| 1993-08-25 | $4.42 | $6.10 | 760,488 | — | — |
| 1993-08-24 | $4.42 | $6.10 | 488,422 | — | — |
| 1993-08-23 | $4.44 | $6.13 | 147,045 | — | — |
| 1993-08-20 | $4.46 | $6.15 | 437,896 | — | — |
| 1993-08-19 | $4.52 | $6.23 | 268,179 | — | — |
| 1993-08-18 | $4.48 | $6.18 | 331,013 | — | — |
| 1993-08-17 | $4.44 | $6.13 | 57,652 | — | — |
| 1993-08-16 | $4.48 | $6.18 | 172,956 | — | — |
| 1993-08-13 | $4.34 | $5.99 | 945,752 | — | — |
| 1993-08-12 | $4.44 | $6.13 | 343,969 | — | — |
| 1993-08-11 | $4.52 | $6.23 | 373,766 | — | — |
| 1993-08-10 | $4.55 | $6.29 | 366,641 | — | — |
| 1993-08-09 | $4.63 | $6.39 | 2,575,553 | — | — |
| 1993-08-06 | $4.61 | $6.37 | 417,167 | — | — |
| 1993-08-05 | $4.61 | $6.37 | 261,053 | — | — |
| 1993-08-04 | $4.55 | $6.29 | 144,454 | — | — |
| 1993-08-03 | $4.55 | $6.29 | 572,633 | — | — |
| 1993-08-02 | $4.65 | $6.42 | 237,086 | — | — |
| 1993-07-30 | $4.65 | $6.42 | 283,078 | — | — |
| 1993-07-29 | $4.77 | $6.58 | 869,314 | — | — |
| 1993-07-28 | $4.57 | $6.31 | 490,366 | — | — |
| 1993-07-27 | $4.61 | $6.37 | 638,706 | — | — |
| 1993-07-26 | $4.59 | $6.34 | 882,917 | — | — |
| 1993-07-23 | $4.52 | $6.23 | 68,664 | — | — |
| 1993-07-22 | $4.52 | $6.23 | 239,677 | — | — |
| 1993-07-21 | $4.52 | $6.23 | 167,774 | — | — |
| 1993-07-20 | $4.48 | $6.18 | 665,913 | — | — |
| 1993-07-19 | $4.50 | $6.21 | 567,451 | — | — |
| 1993-07-16 | $4.53 | $6.26 | 242,268 | — | — |
| 1993-07-15 | $4.44 | $6.13 | 70,607 | — | — |
| 1993-07-14 | $4.40 | $6.07 | 104,292 | — | — |
| 1993-07-13 | $4.38 | $6.05 | 259,110 | — | — |
| 1993-07-12 | $4.44 | $6.13 | 211,822 | — | — |
| 1993-07-09 | $4.50 | $6.21 | 1,786,563 | — | — |
| 1993-07-08 | $4.40 | $6.07 | 652,309 | — | — |
| 1993-07-07 | $4.34 | $5.99 | 525,346 | — | — |
| 1993-07-06 | $4.36 | $6.02 | 450,204 | — | — |
| 1993-07-02 | $4.52 | $6.23 | 301,863 | — | — |
| 1993-07-01 | $4.52 | $6.23 | 367,936 | — | — |
| 1993-06-30 | $4.48 | $6.18 | 757,249 | — | — |
| 1993-06-29 | $4.59 | $6.34 | 750,771 | — | — |
| 1993-06-28 | $4.67 | $6.45 | 755,306 | — | — |
| 1993-06-25 | $4.57 | $6.31 | 456,034 | — | — |
| 1993-06-24 | $4.50 | $6.21 | 571,338 | — | — |
| 1993-06-23 | $4.42 | $6.10 | 280,487 | — | — |
| 1993-06-22 | $4.40 | $6.07 | 130,851 | — | — |
| 1993-06-21 | $4.40 | $6.07 | 399,029 | — | — |
| 1993-06-18 | $4.40 | $6.07 | 239,677 | — | — |
| 1993-06-17 | $4.40 | $6.07 | 324,535 | — | — |
| 1993-06-16 | $4.40 | $6.07 | 555,791 | — | — |
| 1993-06-15 | $4.46 | $6.15 | 150,932 | — | — |
| 1993-06-14 | $4.34 | $5.99 | 456,681 | — | — |
| 1993-06-11 | $4.40 | $6.07 | 630,933 | — | — |
| 1993-06-10 | $4.38 | $6.05 | 929,557 | — | — |
| 1993-06-09 | $4.28 | $5.91 | 246,155 | — | — |
| 1993-06-08 | $4.26 | $5.89 | 400,325 | — | — |
| 1993-06-07 | $4.40 | $6.07 | 1,263,161 | — | — |
| 1993-06-04 | $4.30 | $5.94 | 311,580 | — | — |
| 1993-06-03 | $4.38 | $6.05 | 560,325 | — | — |
| 1993-06-02 | $4.30 | $5.94 | 342,025 | — | — |
| 1993-06-01 | $4.21 | $5.81 | 512,390 | — | — |
| 1993-05-28 | $4.17 | $5.75 | 89,393 | — | — |
| 1993-05-27 | $4.25 | $5.82 | 79,676 | — | — |
| 1993-05-26 | $4.17 | $5.71 | 120,486 | — | — |
| 1993-05-25 | $4.19 | $5.74 | 55,061 | — | — |
| 1993-05-24 | $4.17 | $5.71 | 132,146 | — | — |
| 1993-05-21 | $4.21 | $5.77 | 230,608 | — | — |
| 1993-05-20 | $4.23 | $5.79 | 152,875 | — | — |
| 1993-05-19 | $4.28 | $5.87 | 301,215 | — | — |
| 1993-05-18 | $4.21 | $5.77 | 141,863 | — | — |
| 1993-05-17 | $4.30 | $5.90 | 395,143 | — | — |
| 1993-05-14 | $4.25 | $5.82 | 265,588 | — | — |
| 1993-05-13 | $4.17 | $5.71 | 181,377 | — | — |
| 1993-05-12 | $4.15 | $5.69 | 302,511 | — | — |
| 1993-05-11 | $4.07 | $5.58 | 235,790 | — | — |
| 1993-05-10 | $4.15 | $5.69 | 310,932 | — | — |
| 1993-05-07 | $4.03 | $5.53 | 69,960 | — | — |
| 1993-05-06 | $4.03 | $5.53 | 217,652 | — | — |
| 1993-05-05 | $3.96 | $5.42 | 113,361 | — | — |
| 1993-05-04 | $3.99 | $5.48 | 167,126 | — | — |
| 1993-05-03 | $4.05 | $5.56 | 181,377 | — | — |
| 1993-04-30 | $4.13 | $5.66 | 224,778 | — | — |
| 1993-04-29 | $4.11 | $5.63 | 225,426 | — | — |
| 1993-04-28 | $4.01 | $5.50 | 172,956 | — | — |
| 1993-04-27 | $3.94 | $5.40 | 142,511 | — | — |
| 1993-04-26 | $3.86 | $5.29 | 563,564 | — | — |
| 1993-04-23 | $4.03 | $5.53 | 57,652 | — | — |
| 1993-04-22 | $4.05 | $5.56 | 86,154 | — | — |
| 1993-04-21 | $4.01 | $5.50 | 571,338 | — | — |
| 1993-04-20 | $4.03 | $5.53 | 230,608 | — | — |
| 1993-04-19 | $4.09 | $5.61 | 145,749 | — | — |
| 1993-04-16 | $4.21 | $5.77 | 182,025 | — | — |
| 1993-04-15 | $4.28 | $5.87 | 205,345 | — | — |
| 1993-04-14 | $4.30 | $5.90 | 185,264 | — | — |
| 1993-04-13 | $4.23 | $5.79 | 362,754 | — | — |
| 1993-04-12 | $4.19 | $5.74 | 191,094 | — | — |
| 1993-04-08 | $4.11 | $5.63 | 335,547 | — | — |
| 1993-04-07 | $4.05 | $5.56 | 74,494 | — | — |
| 1993-04-06 | $4.03 | $5.53 | 119,838 | — | — |
| 1993-04-05 | $4.03 | $5.53 | 342,673 | — | — |
| 1993-04-02 | $4.01 | $5.50 | 1,138,788 | — | — |
| 1993-04-01 | $4.13 | $5.66 | 191,741 | — | — |
| 1993-03-31 | $4.11 | $5.63 | 134,089 | — | — |
| 1993-03-30 | $4.09 | $5.61 | 174,899 | — | — |
| 1993-03-29 | $4.05 | $5.56 | 187,207 | — | — |
| 1993-03-26 | $4.09 | $5.61 | 94,575 | — | — |
| 1993-03-25 | $4.17 | $5.71 | 90,041 | — | — |
| 1993-03-24 | $4.17 | $5.71 | 241,620 | — | — |
| 1993-03-23 | $4.05 | $5.56 | 183,968 | — | — |
| 1993-03-22 | $3.99 | $5.48 | 161,944 | — | — |
| 1993-03-19 | $4.09 | $5.61 | 671,743 | — | — |
| 1993-03-18 | $4.09 | $5.61 | 98,462 | — | — |
| 1993-03-17 | $4.09 | $5.61 | 272,066 | — | — |
| 1993-03-16 | $4.13 | $5.66 | 44,696 | — | — |
| 1993-03-15 | $4.15 | $5.69 | 243,563 | — | — |
| 1993-03-12 | $4.21 | $5.77 | 427,532 | — | — |
| 1993-03-11 | $4.21 | $5.77 | 145,749 | — | — |
| 1993-03-10 | $4.23 | $5.79 | 130,851 | — | — |
| 1993-03-09 | $4.19 | $5.74 | 141,863 | — | — |
| 1993-03-08 | $4.21 | $5.77 | 117,895 | — | — |
| 1993-03-05 | $4.21 | $5.77 | 170,365 | — | — |
| 1993-03-04 | $4.23 | $5.79 | 162,592 | — | — |
| 1993-03-03 | $4.17 | $5.71 | 80,324 | — | — |
| 1993-03-02 | $4.17 | $5.71 | 71,255 | — | — |
| 1993-03-01 | $4.03 | $5.53 | 96,518 | — | — |
| 1993-02-26 | $4.09 | $5.57 | 62,186 | — | — |
| 1993-02-25 | $4.17 | $5.67 | 126,964 | — | — |
| 1993-02-24 | $4.19 | $5.70 | 164,535 | — | — |
| 1993-02-23 | $4.23 | $5.75 | 557,734 | — | — |
| 1993-02-22 | $4.09 | $5.57 | 262,997 | — | — |
| 1993-02-19 | $4.01 | $5.46 | 86,154 | — | — |
| 1993-02-18 | $3.99 | $5.44 | 285,669 | — | — |
| 1993-02-17 | $4.07 | $5.54 | 246,155 | — | — |
| 1993-02-16 | $4.09 | $5.57 | 285,669 | — | — |
| 1993-02-12 | $4.03 | $5.49 | 326,479 | — | — |
| 1993-02-11 | $4.03 | $5.49 | 272,713 | — | — |
| 1993-02-10 | $3.99 | $5.44 | 217,005 | — | — |
| 1993-02-09 | $4.05 | $5.52 | 377,005 | — | — |
| 1993-02-08 | $4.13 | $5.62 | 1,565,024 | — | — |
| 1993-02-05 | $4.19 | $5.70 | 360,811 | — | — |
| 1993-02-04 | $4.09 | $5.57 | 488,422 | — | — |
| 1993-02-03 | $4.01 | $5.46 | 175,547 | — | — |
| 1993-02-02 | $3.99 | $5.44 | 314,819 | — | — |
| 1993-02-01 | $3.88 | $5.28 | 142,511 | — | — |
| 1993-01-29 | $3.90 | $5.31 | 454,738 | — | — |
| 1993-01-28 | $3.78 | $5.15 | 1,041,622 | — | — |
| 1993-01-27 | $3.94 | $5.36 | 947,047 | — | — |
| 1993-01-26 | $3.90 | $5.31 | 330,365 | — | — |
| 1993-01-25 | $3.90 | $5.31 | 433,361 | — | — |
| 1993-01-22 | $3.82 | $5.20 | 92,632 | — | — |
| 1993-01-21 | $3.92 | $5.33 | 769,557 | — | — |
| 1993-01-20 | $3.90 | $5.31 | 1,359,032 | — | — |
| 1993-01-19 | $3.88 | $5.28 | 718,382 | — | — |
| 1993-01-18 | $3.78 | $5.15 | 779,273 | — | — |
| 1993-01-15 | $3.61 | $4.91 | 369,880 | — | — |
| 1993-01-14 | $3.65 | $4.96 | 248,098 | — | — |
| 1993-01-13 | $3.63 | $4.94 | 112,065 | — | — |
| 1993-01-12 | $3.63 | $4.94 | 139,919 | — | — |
| 1993-01-11 | $3.61 | $4.91 | 119,191 | — | — |
| 1993-01-08 | $3.57 | $4.86 | 61,539 | — | — |
| 1993-01-07 | $3.53 | $4.81 | 321,296 | — | — |
| 1993-01-06 | $3.55 | $4.83 | 378,948 | — | — |
| 1993-01-05 | $3.55 | $4.83 | 75,790 | — | — |
| 1993-01-04 | $3.55 | $4.83 | 205,345 | — | — |