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
- 1986-10-29 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 | $5.38 | $5.83 | 73,640 | — | — |
| 1993-12-30 | $5.54 | $6.00 | 1,264 | — | — |
| 1993-12-29 | $5.30 | $5.75 | 2,212 | — | — |
| 1993-12-28 | $5.46 | $5.92 | 13,906 | — | — |
| 1993-12-27 | $5.46 | $5.92 | 81,541 | — | — |
| 1993-12-23 | $5.18 | $5.62 | 16,435 | — | — |
| 1993-12-22 | $5.22 | $5.66 | 1,264 | — | — |
| 1993-12-21 | $5.14 | $5.57 | 42,667 | — | — |
| 1993-12-20 | $5.22 | $5.66 | 24,652 | — | — |
| 1993-12-17 | $5.22 | $5.66 | 3,477 | — | — |
| 1993-12-16 | $5.22 | $5.66 | 11,694 | — | — |
| 1993-12-15 | $5.14 | $5.57 | 64,158 | — | — |
| 1993-12-14 | $5.06 | $5.49 | 28,128 | — | — |
| 1993-12-13 | $5.06 | $5.49 | 1,580 | — | — |
| 1993-12-10 | $5.22 | $5.66 | 287,289 | — | — |
| 1993-12-09 | $5.14 | $5.57 | 112,198 | — | — |
| 1993-12-08 | $5.22 | $5.66 | 136,849 | — | — |
| 1993-12-07 | $5.22 | $5.66 | 5,057 | — | — |
| 1993-12-06 | $5.14 | $5.57 | 6,953 | — | — |
| 1993-12-03 | $5.14 | $5.57 | 0 | — | — |
| 1993-12-02 | $5.14 | $5.57 | 1,580 | — | — |
| 1993-12-01 | $5.14 | $5.57 | 3,160 | — | — |
| 1993-11-30 | $5.14 | $5.57 | 8,533 | — | — |
| 1993-11-29 | $5.14 | $5.57 | 4,741 | — | — |
| 1993-11-26 | $5.14 | $5.57 | 0 | — | — |
| 1993-11-24 | $5.14 | $5.57 | 8,217 | — | — |
| 1993-11-23 | $5.18 | $5.62 | 43,299 | — | — |
| 1993-11-22 | $5.18 | $5.62 | 94,815 | — | — |
| 1993-11-19 | $5.22 | $5.66 | 11,378 | — | — |
| 1993-11-18 | $5.22 | $5.66 | 18,015 | — | — |
| 1993-11-17 | $5.38 | $5.83 | 2,844 | — | — |
| 1993-11-16 | $5.30 | $5.75 | 1,580 | — | — |
| 1993-11-15 | $5.30 | $5.75 | 7,269 | — | — |
| 1993-11-12 | $5.46 | $5.92 | 8,217 | — | — |
| 1993-11-11 | $5.38 | $5.83 | 7,269 | — | — |
| 1993-11-10 | $5.38 | $5.83 | 8,217 | — | — |
| 1993-11-09 | $5.38 | $5.83 | 0 | — | — |
| 1993-11-08 | $5.38 | $5.83 | 9,798 | — | — |
| 1993-11-05 | $5.38 | $5.83 | 13,906 | — | — |
| 1993-11-04 | $5.38 | $5.83 | 24,020 | — | — |
| 1993-11-03 | $5.54 | $6.00 | 27,180 | — | — |
| 1993-11-02 | $5.30 | $5.75 | 3,160 | — | — |
| 1993-11-01 | $5.30 | $5.75 | 67,002 | — | — |
| 1993-10-29 | $5.38 | $5.83 | 0 | — | — |
| 1993-10-28 | $5.38 | $5.83 | 17,699 | — | — |
| 1993-10-27 | $5.30 | $5.75 | 38,242 | — | — |
| 1993-10-26 | $5.30 | $5.75 | 7,585 | — | — |
| 1993-10-25 | $5.22 | $5.66 | 3,793 | — | — |
| 1993-10-22 | $5.22 | $5.63 | 4,425 | — | — |
| 1993-10-21 | $5.30 | $5.72 | 35,398 | — | — |
| 1993-10-20 | $5.38 | $5.80 | 11,378 | — | — |
| 1993-10-19 | $5.30 | $5.72 | 84,701 | — | — |
| 1993-10-18 | $5.38 | $5.80 | 48,672 | — | — |
| 1993-10-15 | $5.38 | $5.80 | 215,862 | — | — |
| 1993-10-14 | $5.46 | $5.89 | 123,891 | — | — |
| 1993-10-13 | $5.38 | $5.80 | 64,158 | — | — |
| 1993-10-12 | $5.46 | $5.89 | 61,314 | — | — |
| 1993-10-11 | $5.30 | $5.72 | 52,464 | — | — |
| 1993-10-08 | $5.38 | $5.80 | 17,383 | — | — |
| 1993-10-07 | $5.30 | $5.72 | 168,138 | — | — |
| 1993-10-06 | $5.14 | $5.55 | 101,136 | — | — |
| 1993-10-05 | $5.18 | $5.59 | 130,528 | — | — |
| 1993-10-04 | $5.22 | $5.63 | 63,526 | — | — |
| 1993-10-01 | $5.14 | $5.55 | 121,363 | — | — |
| 1993-09-30 | $4.98 | $5.38 | 1,013,254 | — | — |
| 1993-09-29 | $5.06 | $5.46 | 1,247,763 | — | — |
| 1993-09-28 | $5.54 | $5.97 | 5,057 | — | — |
| 1993-09-27 | $5.06 | $5.46 | 3,160 | — | — |
| 1993-09-24 | $5.54 | $5.97 | 948 | — | — |
| 1993-09-23 | $5.34 | $5.76 | 43,615 | — | — |
| 1993-09-22 | $5.22 | $5.63 | 6,321 | — | — |
| 1993-09-21 | $5.22 | $5.63 | 0 | — | — |
| 1993-09-20 | $5.22 | $5.63 | 0 | — | — |
| 1993-09-17 | $5.22 | $5.63 | 0 | — | — |
| 1993-09-16 | $5.22 | $5.63 | 632 | — | — |
| 1993-09-15 | $5.70 | $6.14 | 948 | — | — |
| 1993-09-14 | $5.22 | $5.63 | 7,901 | — | — |
| 1993-09-13 | $5.70 | $6.14 | 0 | — | — |
| 1993-09-10 | $5.70 | $6.14 | 632 | — | — |
| 1993-09-09 | $5.22 | $5.63 | 948 | — | — |
| 1993-09-08 | $5.06 | $5.46 | 0 | — | — |
| 1993-09-07 | $5.06 | $5.46 | 0 | — | — |
| 1993-09-03 | $5.06 | $5.46 | 0 | — | — |
| 1993-09-02 | $5.06 | $5.46 | 0 | — | — |
| 1993-09-01 | $5.06 | $5.46 | 0 | — | — |
| 1993-08-31 | $5.06 | $5.46 | 0 | — | — |
| 1993-08-30 | $5.06 | $5.46 | 0 | — | — |
| 1993-08-27 | $5.06 | $5.46 | 0 | — | — |
| 1993-08-26 | $5.06 | $5.46 | 632 | — | — |
| 1993-08-25 | $5.22 | $5.63 | 0 | — | — |
| 1993-08-24 | $5.22 | $5.63 | 0 | — | — |
| 1993-08-23 | $5.22 | $5.63 | 1,264 | — | — |
| 1993-08-20 | $5.06 | $5.46 | 632 | — | — |
| 1993-08-19 | $5.06 | $5.46 | 632 | — | — |
| 1993-08-18 | $5.06 | $5.46 | 1,896 | — | — |
| 1993-08-17 | $5.70 | $6.14 | 0 | — | — |
| 1993-08-16 | $5.70 | $6.14 | 316 | — | — |
| 1993-08-13 | $5.70 | $6.14 | 1,580 | — | — |
| 1993-08-12 | $5.54 | $5.97 | 1,580 | — | — |
| 1993-08-11 | $5.70 | $6.14 | 1,580 | — | — |
| 1993-08-10 | $5.38 | $5.80 | 0 | — | — |
| 1993-08-09 | $5.38 | $5.80 | 0 | — | — |
| 1993-08-06 | $5.38 | $5.80 | 4,741 | — | — |
| 1993-08-05 | $5.22 | $5.63 | 23,704 | — | — |
| 1993-08-04 | $4.43 | $4.78 | 0 | — | — |
| 1993-08-03 | $4.43 | $4.78 | 0 | — | — |
| 1993-08-02 | $4.43 | $4.78 | 0 | — | — |
| 1993-07-30 | $4.43 | $4.78 | 2,528 | — | — |
| 1993-07-29 | $4.43 | $4.78 | 0 | — | — |
| 1993-07-28 | $4.43 | $4.78 | 1,580 | — | — |
| 1993-07-27 | $4.75 | $5.12 | 0 | — | — |
| 1993-07-26 | $4.75 | $5.12 | 0 | — | — |
| 1993-07-23 | $4.75 | $5.12 | 632 | — | — |
| 1993-07-22 | $4.51 | $4.86 | 948 | — | — |
| 1993-07-21 | $4.43 | $4.78 | 948 | — | — |
| 1993-07-20 | $4.90 | $5.26 | 0 | — | — |
| 1993-07-19 | $4.90 | $5.26 | 632 | — | — |
| 1993-07-16 | $4.43 | $4.75 | 0 | — | — |
| 1993-07-15 | $4.43 | $4.75 | 316 | — | — |
| 1993-07-14 | $4.90 | $5.26 | 2,212 | — | — |
| 1993-07-13 | $4.43 | $4.75 | 0 | — | — |
| 1993-07-12 | $4.43 | $4.75 | 0 | — | — |
| 1993-07-09 | $4.43 | $4.75 | 1,580 | — | — |
| 1993-07-08 | $4.59 | $4.92 | 10,430 | — | — |
| 1993-07-07 | $4.59 | $4.92 | 948 | — | — |
| 1993-07-06 | $4.83 | $5.18 | 0 | — | — |
| 1993-07-02 | $4.83 | $5.18 | 0 | — | — |
| 1993-07-01 | $4.83 | $5.18 | 1,580 | — | — |
| 1993-06-30 | $4.83 | $5.18 | 3,160 | — | — |
| 1993-06-29 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-28 | $4.59 | $4.92 | 316 | — | — |
| 1993-06-25 | $4.59 | $4.92 | 1,580 | — | — |
| 1993-06-24 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-23 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-22 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-21 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-18 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-17 | $4.59 | $4.92 | 2,844 | — | — |
| 1993-06-16 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-15 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-14 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-11 | $4.59 | $4.92 | 0 | — | — |
| 1993-06-10 | $4.59 | $4.92 | 1,264 | — | — |
| 1993-06-09 | $4.90 | $5.26 | 0 | — | — |
| 1993-06-08 | $4.90 | $5.26 | 0 | — | — |
| 1993-06-07 | $4.90 | $5.26 | 632 | — | — |
| 1993-06-04 | $4.90 | $5.26 | 0 | — | — |
| 1993-06-03 | $4.90 | $5.26 | 0 | — | — |
| 1993-06-02 | $4.90 | $5.26 | 2,212 | — | — |
| 1993-06-01 | $4.67 | $5.01 | 3,160 | — | — |
| 1993-05-28 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-27 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-26 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-25 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-24 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-21 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-20 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-19 | $4.90 | $5.26 | 0 | — | — |
| 1993-05-18 | $4.90 | $5.26 | 1,264 | — | — |
| 1993-05-17 | $4.75 | $5.09 | 0 | — | — |
| 1993-05-14 | $4.75 | $5.09 | 7,901 | — | — |
| 1993-05-13 | $4.59 | $4.92 | 4,109 | — | — |
| 1993-05-12 | $4.90 | $5.26 | 632 | — | — |
| 1993-05-11 | $4.75 | $5.09 | 17,067 | — | — |
| 1993-05-10 | $4.43 | $4.75 | 3,477 | — | — |
| 1993-05-07 | $4.43 | $4.75 | 0 | — | — |
| 1993-05-06 | $4.43 | $4.75 | 0 | — | — |
| 1993-05-05 | $4.43 | $4.75 | 0 | — | — |
| 1993-05-04 | $4.43 | $4.75 | 8,533 | — | — |
| 1993-05-03 | $4.59 | $4.92 | 9,481 | — | — |
| 1993-04-30 | $4.51 | $4.84 | 0 | — | — |
| 1993-04-29 | $4.51 | $4.84 | 1,896 | — | — |
| 1993-04-28 | $4.75 | $5.09 | 3,160 | — | — |
| 1993-04-27 | $4.59 | $4.92 | 0 | — | — |
| 1993-04-26 | $4.59 | $4.92 | 1,580 | — | — |
| 1993-04-23 | $4.59 | $4.92 | 0 | — | — |
| 1993-04-22 | $4.59 | $4.92 | 632 | — | — |
| 1993-04-21 | $4.11 | $4.41 | 0 | — | — |
| 1993-04-20 | $4.11 | $4.39 | 4,425 | — | — |
| 1993-04-19 | $4.11 | $4.39 | 0 | — | — |
| 1993-04-16 | $4.11 | $4.39 | 17,067 | — | — |
| 1993-04-15 | $4.11 | $4.39 | 632 | — | — |
| 1993-04-14 | $3.64 | $3.88 | 0 | — | — |
| 1993-04-13 | $3.64 | $3.88 | 0 | — | — |
| 1993-04-12 | $3.64 | $3.88 | 0 | — | — |
| 1993-04-08 | $3.64 | $3.88 | 632 | — | — |
| 1993-04-07 | $3.64 | $3.88 | 0 | — | — |
| 1993-04-06 | $3.64 | $3.88 | 0 | — | — |
| 1993-04-05 | $3.64 | $3.88 | 3,160 | — | — |
| 1993-04-02 | $3.64 | $3.88 | 3,160 | — | — |
| 1993-04-01 | $3.64 | $3.88 | 3,160 | — | — |
| 1993-03-31 | $4.11 | $4.39 | 3,477 | — | — |
| 1993-03-30 | $4.11 | $4.39 | 23,388 | — | — |
| 1993-03-29 | $3.80 | $4.05 | 1,580 | — | — |
| 1993-03-26 | $3.80 | $4.05 | 0 | — | — |
| 1993-03-25 | $3.80 | $4.05 | 0 | — | — |
| 1993-03-24 | $3.80 | $4.05 | 1,896 | — | — |
| 1993-03-23 | $3.72 | $3.97 | 2,528 | — | — |
| 1993-03-22 | $3.68 | $3.93 | 15,802 | — | — |
| 1993-03-19 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-18 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-17 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-16 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-15 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-12 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-11 | $3.24 | $3.46 | 0 | — | — |
| 1993-03-10 | $3.24 | $3.46 | 1,580 | — | — |
| 1993-03-09 | $3.72 | $3.97 | 0 | — | — |
| 1993-03-08 | $3.72 | $3.97 | 4,425 | — | — |
| 1993-03-05 | $3.64 | $3.88 | 0 | — | — |
| 1993-03-04 | $3.64 | $3.88 | 948 | — | — |
| 1993-03-03 | $3.64 | $3.88 | 0 | — | — |
| 1993-03-02 | $3.64 | $3.88 | 0 | — | — |
| 1993-03-01 | $3.64 | $3.88 | 0 | — | — |
| 1993-02-26 | $3.64 | $3.88 | 0 | — | — |
| 1993-02-25 | $3.64 | $3.88 | 0 | — | — |
| 1993-02-24 | $3.64 | $3.88 | 0 | — | — |
| 1993-02-23 | $3.64 | $3.88 | 316 | — | — |
| 1993-02-22 | $3.28 | $3.50 | 0 | — | — |
| 1993-02-19 | $3.28 | $3.50 | 0 | — | — |
| 1993-02-18 | $3.28 | $3.50 | 0 | — | — |
| 1993-02-17 | $3.28 | $3.50 | 4,741 | — | — |
| 1993-02-16 | $3.24 | $3.46 | 1,580 | — | — |
| 1993-02-12 | $3.48 | $3.72 | 0 | — | — |
| 1993-02-11 | $3.48 | $3.72 | 0 | — | — |
| 1993-02-10 | $3.48 | $3.72 | 0 | — | — |
| 1993-02-09 | $3.48 | $3.72 | 0 | — | — |
| 1993-02-08 | $3.48 | $3.72 | 948 | — | — |
| 1993-02-05 | $3.48 | $3.72 | 39,822 | — | — |
| 1993-02-04 | $3.32 | $3.55 | 0 | — | — |
| 1993-02-03 | $3.32 | $3.55 | 0 | — | — |
| 1993-02-02 | $3.32 | $3.55 | 0 | — | — |
| 1993-02-01 | $3.32 | $3.55 | 0 | — | — |
| 1993-01-29 | $3.32 | $3.55 | 0 | — | — |
| 1993-01-28 | $3.32 | $3.55 | 948 | — | — |
| 1993-01-27 | $3.56 | $3.80 | 37,926 | — | — |
| 1993-01-26 | $3.52 | $3.76 | 31,605 | — | — |
| 1993-01-25 | $3.32 | $3.55 | 22,756 | — | — |
| 1993-01-22 | $3.08 | $3.29 | 0 | — | — |
| 1993-01-21 | $3.08 | $3.29 | 0 | — | — |
| 1993-01-20 | $3.08 | $3.29 | 948 | — | — |
| 1993-01-19 | $3.08 | $3.29 | 1,580 | — | — |
| 1993-01-18 | $3.16 | $3.38 | 0 | — | — |
| 1993-01-15 | $3.16 | $3.38 | 0 | — | — |
| 1993-01-14 | $3.16 | $3.38 | 0 | — | — |
| 1993-01-13 | $3.16 | $3.38 | 0 | — | — |
| 1993-01-12 | $3.16 | $3.38 | 3,160 | — | — |
| 1993-01-11 | $3.40 | $3.63 | 2,212 | — | — |
| 1993-01-08 | $3.08 | $3.29 | 0 | — | — |
| 1993-01-07 | $3.08 | $3.29 | 0 | — | — |
| 1993-01-06 | $3.08 | $3.29 | 632 | — | — |
| 1993-01-05 | $3.48 | $3.72 | 316 | — | — |
| 1993-01-04 | $3.40 | $3.63 | 0 | — | — |