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
- 1989-01-03 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 | $2.44 | $4.37 | 149,300 | — | — |
| 1993-12-30 | $2.50 | $4.49 | 69,500 | — | — |
| 1993-12-29 | $2.50 | $4.49 | 60,100 | — | — |
| 1993-12-28 | $2.63 | $4.71 | 62,700 | — | — |
| 1993-12-27 | $2.56 | $4.60 | 58,200 | — | — |
| 1993-12-23 | $2.69 | $4.82 | 46,800 | — | — |
| 1993-12-22 | $2.63 | $4.71 | 86,600 | — | — |
| 1993-12-21 | $2.50 | $4.49 | 123,900 | — | — |
| 1993-12-20 | $2.63 | $4.71 | 22,800 | — | — |
| 1993-12-17 | $2.50 | $4.49 | 7,200 | — | — |
| 1993-12-16 | $2.56 | $4.60 | 9,600 | — | — |
| 1993-12-15 | $2.50 | $4.49 | 14,900 | — | — |
| 1993-12-14 | $2.50 | $4.49 | 17,600 | — | — |
| 1993-12-13 | $2.63 | $4.71 | 50,500 | — | — |
| 1993-12-10 | $2.63 | $4.71 | 48,300 | — | — |
| 1993-12-09 | $2.63 | $4.71 | 22,900 | — | — |
| 1993-12-08 | $2.38 | $4.26 | 58,400 | — | — |
| 1993-12-07 | $2.50 | $4.49 | 14,500 | — | — |
| 1993-12-06 | $2.63 | $4.71 | 17,200 | — | — |
| 1993-12-03 | $2.50 | $4.49 | 28,100 | — | — |
| 1993-12-02 | $2.50 | $4.49 | 27,600 | — | — |
| 1993-12-01 | $2.50 | $4.49 | 65,600 | — | — |
| 1993-11-30 | $2.38 | $4.26 | 91,100 | — | — |
| 1993-11-29 | $2.50 | $4.49 | 18,800 | — | — |
| 1993-11-26 | $2.56 | $4.60 | 25,000 | — | — |
| 1993-11-24 | $2.75 | $4.93 | 100,300 | — | — |
| 1993-11-23 | $2.25 | $4.04 | 80,900 | — | — |
| 1993-11-22 | $2.31 | $4.15 | 58,800 | — | — |
| 1993-11-19 | $2.50 | $4.49 | 32,900 | — | — |
| 1993-11-18 | $2.50 | $4.49 | 7,700 | — | — |
| 1993-11-17 | $2.63 | $4.71 | 8,700 | — | — |
| 1993-11-16 | $2.63 | $4.71 | 65,700 | — | — |
| 1993-11-15 | $2.88 | $5.16 | 31,000 | — | — |
| 1993-11-12 | $2.88 | $5.16 | 10,000 | — | — |
| 1993-11-11 | $2.63 | $4.71 | 8,000 | — | — |
| 1993-11-10 | $2.63 | $4.71 | 32,800 | — | — |
| 1993-11-09 | $2.50 | $4.49 | 14,300 | — | — |
| 1993-11-08 | $2.50 | $4.49 | 56,500 | — | — |
| 1993-11-05 | $2.50 | $4.49 | 44,200 | — | — |
| 1993-11-04 | $2.38 | $4.26 | 52,700 | — | — |
| 1993-11-03 | $2.38 | $4.26 | 95,000 | — | — |
| 1993-11-02 | $2.63 | $4.71 | 56,300 | — | — |
| 1993-11-01 | $2.75 | $4.93 | 83,500 | — | — |
| 1993-10-29 | $2.63 | $4.71 | 68,100 | — | — |
| 1993-10-28 | $3.00 | $5.38 | 10,600 | — | — |
| 1993-10-27 | $3.13 | $5.61 | 3,200 | — | — |
| 1993-10-26 | $3.13 | $5.61 | 3,500 | — | — |
| 1993-10-25 | $3.00 | $5.38 | 3,200 | — | — |
| 1993-10-22 | $3.13 | $5.61 | 14,100 | — | — |
| 1993-10-21 | $3.00 | $5.38 | 19,900 | — | — |
| 1993-10-20 | $2.94 | $5.27 | 23,800 | — | — |
| 1993-10-19 | $2.94 | $5.27 | 15,300 | — | — |
| 1993-10-18 | $3.00 | $5.38 | 24,300 | — | — |
| 1993-10-15 | $3.00 | $5.38 | 28,500 | — | — |
| 1993-10-14 | $3.13 | $5.61 | 9,700 | — | — |
| 1993-10-13 | $3.13 | $5.61 | 38,100 | — | — |
| 1993-10-12 | $3.13 | $5.61 | 19,800 | — | — |
| 1993-10-11 | $3.00 | $5.38 | 25,600 | — | — |
| 1993-10-08 | $3.00 | $5.38 | 52,600 | — | — |
| 1993-10-07 | $3.00 | $5.38 | 15,900 | — | — |
| 1993-10-06 | $3.00 | $5.38 | 29,400 | — | — |
| 1993-10-05 | $2.88 | $5.16 | 12,600 | — | — |
| 1993-10-04 | $2.94 | $5.27 | 8,900 | — | — |
| 1993-10-01 | $2.88 | $5.16 | 138,800 | — | — |
| 1993-09-30 | $3.00 | $5.38 | 8,000 | — | — |
| 1993-09-29 | $3.00 | $5.38 | 80,000 | — | — |
| 1993-09-28 | $3.00 | $5.38 | 92,800 | — | — |
| 1993-09-27 | $3.00 | $5.38 | 126,500 | — | — |
| 1993-09-24 | $2.88 | $5.16 | 32,700 | — | — |
| 1993-09-23 | $3.00 | $5.38 | 19,900 | — | — |
| 1993-09-22 | $3.00 | $5.38 | 38,500 | — | — |
| 1993-09-21 | $2.88 | $5.16 | 22,200 | — | — |
| 1993-09-20 | $3.00 | $5.38 | 3,100 | — | — |
| 1993-09-17 | $3.19 | $5.72 | 15,100 | — | — |
| 1993-09-16 | $3.00 | $5.38 | 20,600 | — | — |
| 1993-09-15 | $3.00 | $5.38 | 900 | — | — |
| 1993-09-14 | $3.00 | $5.38 | 52,600 | — | — |
| 1993-09-13 | $3.25 | $5.83 | 2,000 | — | — |
| 1993-09-10 | $3.25 | $5.83 | 15,100 | — | — |
| 1993-09-09 | $3.13 | $5.61 | 68,800 | — | — |
| 1993-09-08 | $3.13 | $5.61 | 25,900 | — | — |
| 1993-09-07 | $3.19 | $5.72 | 18,200 | — | — |
| 1993-09-03 | $3.25 | $5.83 | 12,600 | — | — |
| 1993-09-02 | $3.13 | $5.61 | 21,200 | — | — |
| 1993-09-01 | $3.25 | $5.83 | 15,000 | — | — |
| 1993-08-31 | $3.00 | $5.38 | 1,900 | — | — |
| 1993-08-30 | $3.00 | $5.38 | 54,100 | — | — |
| 1993-08-27 | $3.13 | $5.61 | 4,200 | — | — |
| 1993-08-26 | $3.13 | $5.61 | 4,300 | — | — |
| 1993-08-25 | $3.13 | $5.61 | 8,700 | — | — |
| 1993-08-24 | $3.13 | $5.61 | 19,200 | — | — |
| 1993-08-23 | $3.13 | $5.61 | 2,800 | — | — |
| 1993-08-20 | $3.00 | $5.38 | 1,400 | — | — |
| 1993-08-19 | $3.00 | $5.38 | 6,400 | — | — |
| 1993-08-18 | $3.00 | $5.38 | 3,200 | — | — |
| 1993-08-17 | $3.00 | $5.38 | 8,400 | — | — |
| 1993-08-16 | $3.00 | $5.38 | 8,900 | — | — |
| 1993-08-13 | $3.13 | $5.61 | 8,400 | — | — |
| 1993-08-12 | $3.13 | $5.61 | 500 | — | — |
| 1993-08-11 | $3.13 | $5.61 | 10,600 | — | — |
| 1993-08-10 | $3.00 | $5.38 | 7,800 | — | — |
| 1993-08-09 | $3.13 | $5.61 | 2,800 | — | — |
| 1993-08-06 | $2.88 | $5.16 | 22,800 | — | — |
| 1993-08-05 | $3.13 | $5.61 | 16,200 | — | — |
| 1993-08-04 | $3.00 | $5.38 | 6,200 | — | — |
| 1993-08-03 | $3.25 | $5.83 | 9,800 | — | — |
| 1993-08-02 | $3.25 | $5.83 | 6,500 | — | — |
| 1993-07-30 | $3.00 | $5.38 | 10,100 | — | — |
| 1993-07-29 | $3.00 | $5.38 | 6,200 | — | — |
| 1993-07-28 | $3.00 | $5.38 | 4,500 | — | — |
| 1993-07-27 | $3.13 | $5.61 | 1,200 | — | — |
| 1993-07-26 | $3.00 | $5.38 | 2,200 | — | — |
| 1993-07-23 | $3.25 | $5.83 | 32,600 | — | — |
| 1993-07-22 | $3.00 | $5.38 | 15,000 | — | — |
| 1993-07-21 | $2.88 | $5.16 | 20,600 | — | — |
| 1993-07-20 | $3.00 | $5.38 | 24,100 | — | — |
| 1993-07-19 | $3.00 | $5.38 | 20,500 | — | — |
| 1993-07-16 | $3.00 | $5.38 | 18,900 | — | — |
| 1993-07-15 | $3.00 | $5.38 | 14,700 | — | — |
| 1993-07-14 | $3.00 | $5.38 | 36,700 | — | — |
| 1993-07-13 | $3.25 | $5.83 | 21,500 | — | — |
| 1993-07-12 | $3.25 | $5.83 | 22,600 | — | — |
| 1993-07-09 | $3.13 | $5.61 | 13,200 | — | — |
| 1993-07-08 | $3.13 | $5.61 | 73,000 | — | — |
| 1993-07-07 | $3.00 | $5.38 | 15,900 | — | — |
| 1993-07-06 | $3.06 | $5.49 | 39,200 | — | — |
| 1993-07-02 | $3.00 | $5.38 | 34,700 | — | — |
| 1993-07-01 | $3.00 | $5.38 | 9,900 | — | — |
| 1993-06-30 | $3.00 | $5.38 | 10,900 | — | — |
| 1993-06-29 | $3.00 | $5.38 | 39,900 | — | — |
| 1993-06-28 | $3.13 | $5.61 | 5,900 | — | — |
| 1993-06-25 | $3.25 | $5.83 | 23,800 | — | — |
| 1993-06-24 | $3.13 | $5.61 | 4,700 | — | — |
| 1993-06-23 | $3.25 | $5.83 | 14,100 | — | — |
| 1993-06-22 | $3.25 | $5.83 | 27,600 | — | — |
| 1993-06-21 | $3.13 | $5.61 | 12,100 | — | — |
| 1993-06-18 | $3.38 | $6.06 | 43,300 | — | — |
| 1993-06-17 | $3.50 | $6.28 | 37,800 | — | — |
| 1993-06-16 | $3.44 | $6.17 | 86,800 | — | — |
| 1993-06-15 | $3.50 | $6.28 | 64,100 | — | — |
| 1993-06-14 | $3.69 | $6.62 | 31,000 | — | — |
| 1993-06-11 | $3.63 | $6.50 | 11,500 | — | — |
| 1993-06-10 | $3.63 | $6.50 | 21,700 | — | — |
| 1993-06-09 | $3.50 | $6.28 | 8,500 | — | — |
| 1993-06-08 | $3.50 | $6.28 | 41,800 | — | — |
| 1993-06-07 | $3.56 | $6.39 | 11,600 | — | — |
| 1993-06-04 | $3.63 | $6.50 | 3,100 | — | — |
| 1993-06-03 | $3.63 | $6.50 | 10,800 | — | — |
| 1993-06-02 | $3.63 | $6.50 | 8,900 | — | — |
| 1993-06-01 | $3.88 | $6.95 | 2,700 | — | — |
| 1993-05-28 | $3.63 | $6.50 | 10,600 | — | — |
| 1993-05-27 | $3.75 | $6.73 | 25,300 | — | — |
| 1993-05-26 | $3.75 | $6.73 | 23,300 | — | — |
| 1993-05-25 | $3.88 | $6.95 | 18,700 | — | — |
| 1993-05-24 | $3.50 | $6.28 | 3,900 | — | — |
| 1993-05-21 | $3.50 | $6.28 | 4,100 | — | — |
| 1993-05-20 | $3.75 | $6.73 | 17,900 | — | — |
| 1993-05-19 | $3.63 | $6.50 | 25,100 | — | — |
| 1993-05-18 | $3.75 | $6.73 | 30,200 | — | — |
| 1993-05-17 | $3.88 | $6.95 | 27,700 | — | — |
| 1993-05-14 | $3.88 | $6.95 | 10,400 | — | — |
| 1993-05-13 | $3.88 | $6.95 | 1,300 | — | — |
| 1993-05-12 | $4.00 | $7.18 | 13,900 | — | — |
| 1993-05-11 | $3.94 | $7.06 | 10,300 | — | — |
| 1993-05-10 | $4.00 | $7.18 | 4,600 | — | — |
| 1993-05-07 | $3.94 | $7.06 | 76,800 | — | — |
| 1993-05-06 | $4.00 | $7.18 | 10,200 | — | — |
| 1993-05-05 | $3.88 | $6.95 | 19,600 | — | — |
| 1993-05-04 | $3.94 | $7.06 | 29,200 | — | — |
| 1993-05-03 | $3.88 | $6.95 | 26,300 | — | — |
| 1993-04-30 | $3.88 | $6.95 | 18,800 | — | — |
| 1993-04-29 | $3.75 | $6.73 | 20,200 | — | — |
| 1993-04-28 | $3.75 | $6.73 | 2,700 | — | — |
| 1993-04-27 | $3.50 | $6.28 | 17,800 | — | — |
| 1993-04-26 | $3.50 | $6.28 | 16,500 | — | — |
| 1993-04-23 | $3.50 | $6.28 | 34,600 | — | — |
| 1993-04-22 | $3.50 | $6.28 | 191,200 | — | — |
| 1993-04-21 | $4.38 | $7.85 | 75,400 | — | — |
| 1993-04-20 | $4.38 | $7.85 | 8,500 | — | — |
| 1993-04-19 | $4.38 | $7.85 | 32,700 | — | — |
| 1993-04-16 | $4.25 | $7.63 | 45,200 | — | — |
| 1993-04-15 | $4.00 | $7.18 | 47,200 | — | — |
| 1993-04-14 | $4.25 | $7.63 | 28,600 | — | — |
| 1993-04-13 | $4.13 | $7.40 | 13,600 | — | — |
| 1993-04-12 | $4.00 | $7.18 | 9,000 | — | — |
| 1993-04-08 | $4.13 | $7.40 | 7,100 | — | — |
| 1993-04-07 | $4.13 | $7.40 | 23,800 | — | — |
| 1993-04-06 | $4.00 | $7.18 | 5,800 | — | — |
| 1993-04-05 | $4.00 | $7.18 | 5,400 | — | — |
| 1993-04-02 | $4.13 | $7.40 | 49,200 | — | — |
| 1993-04-01 | $4.25 | $7.63 | 11,800 | — | — |
| 1993-03-31 | $4.50 | $8.07 | 3,600 | — | — |
| 1993-03-30 | $4.25 | $7.63 | 28,800 | — | — |
| 1993-03-29 | $4.50 | $8.07 | 29,200 | — | — |
| 1993-03-26 | $4.25 | $7.63 | 17,500 | — | — |
| 1993-03-25 | $4.25 | $7.63 | 28,300 | — | — |
| 1993-03-24 | $4.25 | $7.63 | 10,900 | — | — |
| 1993-03-23 | $4.25 | $7.63 | 13,800 | — | — |
| 1993-03-22 | $4.38 | $7.85 | 18,300 | — | — |
| 1993-03-19 | $4.38 | $7.85 | 7,400 | — | — |
| 1993-03-18 | $4.38 | $7.85 | 9,100 | — | — |
| 1993-03-17 | $4.63 | $8.30 | 14,900 | — | — |
| 1993-03-16 | $4.50 | $8.07 | 10,800 | — | — |
| 1993-03-15 | $4.50 | $8.07 | 6,800 | — | — |
| 1993-03-12 | $4.63 | $8.30 | 13,600 | — | — |
| 1993-03-11 | $4.63 | $8.30 | 21,200 | — | — |
| 1993-03-10 | $4.50 | $8.07 | 22,500 | — | — |
| 1993-03-09 | $4.38 | $7.85 | 20,500 | — | — |
| 1993-03-08 | $4.75 | $8.52 | 11,000 | — | — |
| 1993-03-05 | $4.50 | $8.07 | 6,300 | — | — |
| 1993-03-04 | $4.38 | $7.85 | 1,000 | — | — |
| 1993-03-03 | $4.50 | $8.07 | 56,800 | — | — |
| 1993-03-02 | $4.75 | $8.52 | 20,400 | — | — |
| 1993-03-01 | $4.63 | $8.30 | 23,100 | — | — |
| 1993-02-26 | $4.63 | $8.30 | 73,300 | — | — |
| 1993-02-25 | $4.63 | $8.30 | 29,200 | — | — |
| 1993-02-24 | $4.63 | $8.30 | 17,200 | — | — |
| 1993-02-23 | $4.63 | $8.30 | 62,200 | — | — |
| 1993-02-22 | $4.50 | $8.07 | 10,200 | — | — |
| 1993-02-19 | $4.63 | $8.30 | 27,700 | — | — |
| 1993-02-18 | $4.50 | $8.07 | 8,600 | — | — |
| 1993-02-17 | $4.50 | $8.07 | 3,900 | — | — |
| 1993-02-16 | $4.50 | $8.07 | 25,000 | — | — |
| 1993-02-12 | $4.63 | $8.30 | 14,600 | — | — |
| 1993-02-11 | $4.81 | $8.63 | 8,900 | — | — |
| 1993-02-10 | $4.88 | $8.75 | 19,400 | — | — |
| 1993-02-09 | $4.75 | $8.52 | 30,300 | — | — |
| 1993-02-08 | $4.38 | $7.85 | 37,300 | — | — |
| 1993-02-05 | $4.13 | $7.40 | 20,800 | — | — |
| 1993-02-04 | $4.38 | $7.85 | 11,300 | — | — |
| 1993-02-03 | $4.50 | $8.07 | 12,500 | — | — |
| 1993-02-02 | $4.38 | $7.85 | 12,900 | — | — |
| 1993-02-01 | $4.25 | $7.63 | 12,600 | — | — |
| 1993-01-29 | $4.38 | $7.85 | 9,400 | — | — |
| 1993-01-28 | $4.38 | $7.85 | 50,500 | — | — |
| 1993-01-27 | $4.63 | $8.30 | 31,500 | — | — |
| 1993-01-26 | $4.88 | $8.75 | 18,800 | — | — |
| 1993-01-25 | $4.69 | $8.41 | 46,000 | — | — |
| 1993-01-22 | $4.50 | $8.07 | 17,500 | — | — |
| 1993-01-21 | $4.38 | $7.85 | 32,400 | — | — |
| 1993-01-20 | $4.38 | $7.85 | 24,600 | — | — |
| 1993-01-19 | $4.50 | $8.07 | 28,500 | — | — |
| 1993-01-18 | $4.63 | $8.30 | 47,400 | — | — |
| 1993-01-15 | $4.25 | $7.63 | 58,200 | — | — |
| 1993-01-14 | $4.50 | $8.07 | 48,800 | — | — |
| 1993-01-13 | $4.38 | $7.85 | 13,200 | — | — |
| 1993-01-12 | $4.50 | $8.07 | 55,900 | — | — |
| 1993-01-11 | $4.69 | $8.41 | 48,300 | — | — |
| 1993-01-08 | $4.75 | $8.52 | 17,200 | — | — |
| 1993-01-07 | $4.75 | $8.52 | 72,500 | — | — |
| 1993-01-06 | $4.63 | $8.30 | 71,600 | — | — |
| 1993-01-05 | $4.75 | $8.52 | 8,800 | — | — |
| 1993-01-04 | $4.88 | $8.75 | 17,100 | — | — |