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 | $1.65 | $2.42 | 68,800 | — | — |
| 1993-12-30 | $1.66 | $2.45 | 0 | — | — |
| 1993-12-29 | $1.66 | $2.45 | 99,200 | — | — |
| 1993-12-28 | $1.63 | $2.39 | 62,400 | — | — |
| 1993-12-27 | $1.63 | $2.40 | 8,000 | — | — |
| 1993-12-23 | $1.63 | $2.40 | 41,600 | — | — |
| 1993-12-22 | $1.62 | $2.38 | 115,200 | — | — |
| 1993-12-21 | $1.67 | $2.46 | 123,200 | — | — |
| 1993-12-20 | $1.66 | $2.44 | 16,000 | — | — |
| 1993-12-17 | $1.66 | $2.45 | 404,800 | — | — |
| 1993-12-16 | $1.74 | $2.56 | 16,000 | — | — |
| 1993-12-15 | $1.76 | $2.58 | 33,600 | — | — |
| 1993-12-14 | $1.77 | $2.60 | 3,200 | — | — |
| 1993-12-13 | $1.77 | $2.60 | 0 | — | — |
| 1993-12-10 | $1.77 | $2.60 | 211,200 | — | — |
| 1993-12-09 | $1.78 | $2.61 | 344,000 | — | — |
| 1993-12-08 | $1.75 | $2.57 | 20,800 | — | — |
| 1993-12-07 | $1.77 | $2.59 | 11,200 | — | — |
| 1993-12-06 | $1.75 | $2.57 | 56,000 | — | — |
| 1993-12-03 | $1.75 | $2.57 | 507,200 | — | — |
| 1993-12-02 | $1.84 | $2.69 | 6,400 | — | — |
| 1993-12-01 | $1.84 | $2.69 | 8,000 | — | — |
| 1993-11-30 | $1.83 | $2.68 | 107,200 | — | — |
| 1993-11-29 | $1.87 | $2.74 | 35,200 | — | — |
| 1993-11-26 | $1.87 | $2.74 | 83,200 | — | — |
| 1993-11-24 | $1.83 | $2.68 | 41,600 | — | — |
| 1993-11-23 | $1.84 | $2.70 | 49,600 | — | — |
| 1993-11-22 | $1.81 | $2.66 | 25,600 | — | — |
| 1993-11-19 | $1.83 | $2.68 | 4,800 | — | — |
| 1993-11-18 | $1.83 | $2.68 | 25,600 | — | — |
| 1993-11-17 | $1.84 | $2.70 | 150,400 | — | — |
| 1993-11-16 | $1.78 | $2.61 | 3,200 | — | — |
| 1993-11-15 | $1.77 | $2.60 | 0 | — | — |
| 1993-11-12 | $1.77 | $2.60 | 3,200 | — | — |
| 1993-11-11 | $1.77 | $2.60 | 3,200 | — | — |
| 1993-11-10 | $1.77 | $2.60 | 0 | — | — |
| 1993-11-09 | $1.77 | $2.60 | 32,000 | — | — |
| 1993-11-08 | $1.75 | $2.57 | 6,400 | — | — |
| 1993-11-05 | $1.74 | $2.56 | 121,600 | — | — |
| 1993-11-04 | $1.74 | $2.56 | 48,000 | — | — |
| 1993-11-03 | $1.77 | $2.59 | 0 | — | — |
| 1993-11-02 | $1.77 | $2.59 | 19,200 | — | — |
| 1993-11-01 | $1.77 | $2.59 | 54,400 | — | — |
| 1993-10-29 | $1.73 | $2.54 | 308,800 | — | — |
| 1993-10-28 | $1.80 | $2.64 | 16,000 | — | — |
| 1993-10-27 | $1.82 | $2.67 | 41,600 | — | — |
| 1993-10-26 | $1.83 | $2.68 | 36,800 | — | — |
| 1993-10-25 | $1.85 | $2.72 | 4,800 | — | — |
| 1993-10-22 | $1.86 | $2.73 | 25,600 | — | — |
| 1993-10-21 | $1.84 | $2.69 | 9,600 | — | — |
| 1993-10-20 | $1.84 | $2.70 | 83,200 | — | — |
| 1993-10-19 | $1.86 | $2.73 | 62,400 | — | — |
| 1993-10-18 | $1.84 | $2.70 | 142,400 | — | — |
| 1993-10-15 | $1.83 | $2.68 | 27,200 | — | — |
| 1993-10-14 | $1.81 | $2.66 | 11,200 | — | — |
| 1993-10-13 | $1.80 | $2.65 | 75,200 | — | — |
| 1993-10-12 | $1.84 | $2.69 | 75,200 | — | — |
| 1993-10-11 | $1.84 | $2.70 | 6,400 | — | — |
| 1993-10-08 | $1.86 | $2.73 | 259,200 | — | — |
| 1993-10-07 | $1.84 | $2.70 | 9,600 | — | — |
| 1993-10-06 | $1.84 | $2.69 | 145,600 | — | — |
| 1993-10-05 | $1.86 | $2.73 | 9,600 | — | — |
| 1993-10-04 | $1.84 | $2.70 | 3,200 | — | — |
| 1993-10-01 | $1.85 | $2.71 | 124,800 | — | — |
| 1993-09-30 | $1.81 | $2.65 | 25,600 | — | — |
| 1993-09-29 | $1.81 | $2.65 | 0 | — | — |
| 1993-09-28 | $1.81 | $2.65 | 8,000 | — | — |
| 1993-09-27 | $1.82 | $2.66 | 155,200 | — | — |
| 1993-09-24 | $1.81 | $2.65 | 35,200 | — | — |
| 1993-09-23 | $1.80 | $2.63 | 104,000 | — | — |
| 1993-09-22 | $1.78 | $2.61 | 43,200 | — | — |
| 1993-09-21 | $1.76 | $2.57 | 14,400 | — | — |
| 1993-09-20 | $1.77 | $2.60 | 8,000 | — | — |
| 1993-09-17 | $1.77 | $2.58 | 0 | — | — |
| 1993-09-16 | $1.77 | $2.58 | 0 | — | — |
| 1993-09-15 | $1.77 | $2.58 | 1,600 | — | — |
| 1993-09-14 | $1.76 | $2.57 | 1,600 | — | — |
| 1993-09-13 | $1.75 | $2.56 | 89,600 | — | — |
| 1993-09-10 | $1.76 | $2.57 | 12,800 | — | — |
| 1993-09-09 | $1.77 | $2.58 | 12,800 | — | — |
| 1993-09-08 | $1.77 | $2.60 | 185,600 | — | — |
| 1993-09-07 | $1.75 | $2.56 | 8,000 | — | — |
| 1993-09-03 | $1.76 | $2.57 | 27,200 | — | — |
| 1993-09-02 | $1.77 | $2.60 | 187,200 | — | — |
| 1993-09-01 | $1.78 | $2.61 | 84,800 | — | — |
| 1993-08-31 | $1.80 | $2.63 | 126,400 | — | — |
| 1993-08-30 | $1.78 | $2.61 | 4,800 | — | — |
| 1993-08-27 | $1.77 | $2.58 | 36,800 | — | — |
| 1993-08-26 | $1.72 | $2.52 | 20,800 | — | — |
| 1993-08-25 | $1.69 | $2.47 | 8,000 | — | — |
| 1993-08-24 | $1.70 | $2.48 | 158,400 | — | — |
| 1993-08-23 | $1.67 | $2.45 | 857,600 | — | — |
| 1993-08-20 | $1.70 | $2.49 | 20,800 | — | — |
| 1993-08-19 | $1.69 | $2.47 | 4,800 | — | — |
| 1993-08-18 | $1.69 | $2.47 | 272,000 | — | — |
| 1993-08-17 | $1.68 | $2.46 | 9,600 | — | — |
| 1993-08-16 | $1.69 | $2.47 | 0 | — | — |
| 1993-08-13 | $1.69 | $2.47 | 0 | — | — |
| 1993-08-12 | $1.69 | $2.47 | 20,800 | — | — |
| 1993-08-11 | $1.68 | $2.46 | 11,200 | — | — |
| 1993-08-10 | $1.67 | $2.45 | 24,000 | — | — |
| 1993-08-09 | $1.66 | $2.44 | 0 | — | — |
| 1993-08-06 | $1.66 | $2.44 | 25,600 | — | — |
| 1993-08-05 | $1.67 | $2.45 | 0 | — | — |
| 1993-08-04 | $1.67 | $2.45 | 0 | — | — |
| 1993-08-03 | $1.67 | $2.45 | 6,400 | — | — |
| 1993-08-02 | $1.66 | $2.44 | 1,600 | — | — |
| 1993-07-30 | $1.67 | $2.45 | 3,200 | — | — |
| 1993-07-29 | $1.67 | $2.45 | 0 | — | — |
| 1993-07-28 | $1.67 | $2.45 | 1,600 | — | — |
| 1993-07-27 | $1.65 | $2.41 | 11,200 | — | — |
| 1993-07-26 | $1.65 | $2.41 | 12,800 | — | — |
| 1993-07-23 | $1.66 | $2.42 | 22,400 | — | — |
| 1993-07-22 | $1.66 | $2.44 | 83,200 | — | — |
| 1993-07-21 | $1.69 | $2.47 | 70,400 | — | — |
| 1993-07-20 | $1.71 | $2.50 | 30,400 | — | — |
| 1993-07-19 | $1.73 | $2.54 | 59,200 | — | — |
| 1993-07-16 | $1.76 | $2.57 | 14,400 | — | — |
| 1993-07-15 | $1.75 | $2.56 | 17,600 | — | — |
| 1993-07-14 | $1.77 | $2.58 | 65,600 | — | — |
| 1993-07-13 | $1.75 | $2.56 | 64,000 | — | — |
| 1993-07-12 | $1.71 | $2.50 | 92,800 | — | — |
| 1993-07-09 | $1.67 | $2.45 | 46,400 | — | — |
| 1993-07-08 | $1.67 | $2.45 | 142,400 | — | — |
| 1993-07-07 | $1.71 | $2.50 | 9,600 | — | — |
| 1993-07-06 | $1.70 | $2.49 | 118,400 | — | — |
| 1993-07-02 | $1.70 | $2.49 | 9,600 | — | — |
| 1993-07-01 | $1.72 | $2.52 | 52,800 | — | — |
| 1993-06-30 | $1.73 | $2.53 | 0 | — | — |
| 1993-06-29 | $1.73 | $2.53 | 67,200 | — | — |
| 1993-06-28 | $1.77 | $2.60 | 3,200 | — | — |
| 1993-06-25 | $1.77 | $2.60 | 0 | — | — |
| 1993-06-24 | $1.77 | $2.60 | 3,200 | — | — |
| 1993-06-23 | $1.78 | $2.61 | 3,200 | — | — |
| 1993-06-22 | $1.79 | $2.62 | 40,000 | — | — |
| 1993-06-21 | $1.80 | $2.63 | 78,400 | — | — |
| 1993-06-18 | $1.78 | $2.60 | 144,000 | — | — |
| 1993-06-17 | $1.80 | $2.63 | 3,200 | — | — |
| 1993-06-16 | $1.81 | $2.65 | 28,800 | — | — |
| 1993-06-15 | $1.81 | $2.65 | 65,600 | — | — |
| 1993-06-14 | $1.81 | $2.65 | 27,200 | — | — |
| 1993-06-11 | $1.79 | $2.61 | 260,800 | — | — |
| 1993-06-10 | $1.83 | $2.67 | 72,000 | — | — |
| 1993-06-09 | $1.83 | $2.67 | 25,600 | — | — |
| 1993-06-08 | $1.81 | $2.65 | 22,400 | — | — |
| 1993-06-07 | $1.81 | $2.65 | 8,000 | — | — |
| 1993-06-04 | $1.83 | $2.67 | 11,200 | — | — |
| 1993-06-03 | $1.84 | $2.69 | 6,400 | — | — |
| 1993-06-02 | $1.85 | $2.70 | 22,400 | — | — |
| 1993-06-01 | $1.83 | $2.67 | 88,000 | — | — |
| 1993-05-28 | $1.83 | $2.67 | 3,200 | — | — |
| 1993-05-27 | $1.84 | $2.68 | 11,200 | — | — |
| 1993-05-26 | $1.85 | $2.70 | 49,600 | — | — |
| 1993-05-25 | $1.86 | $2.71 | 9,600 | — | — |
| 1993-05-24 | $1.84 | $2.69 | 14,400 | — | — |
| 1993-05-21 | $1.84 | $2.69 | 81,600 | — | — |
| 1993-05-20 | $1.83 | $2.67 | 164,800 | — | — |
| 1993-05-19 | $1.83 | $2.67 | 17,600 | — | — |
| 1993-05-18 | $1.84 | $2.69 | 4,800 | — | — |
| 1993-05-17 | $1.85 | $2.70 | 0 | — | — |
| 1993-05-14 | $1.85 | $2.70 | 0 | — | — |
| 1993-05-13 | $1.85 | $2.70 | 17,600 | — | — |
| 1993-05-12 | $1.85 | $2.70 | 121,600 | — | — |
| 1993-05-11 | $1.84 | $2.68 | 32,000 | — | — |
| 1993-05-10 | $1.82 | $2.66 | 20,800 | — | — |
| 1993-05-07 | $1.84 | $2.68 | 72,000 | — | — |
| 1993-05-06 | $1.87 | $2.73 | 150,400 | — | — |
| 1993-05-05 | $1.86 | $2.71 | 105,600 | — | — |
| 1993-05-04 | $1.91 | $2.78 | 262,400 | — | — |
| 1993-05-03 | $1.84 | $2.69 | 48,000 | — | — |
| 1993-04-30 | $1.80 | $2.62 | 502,400 | — | — |
| 1993-04-29 | $1.80 | $2.62 | 224,000 | — | — |
| 1993-04-28 | $1.77 | $2.58 | 94,400 | — | — |
| 1993-04-27 | $1.77 | $2.58 | 11,200 | — | — |
| 1993-04-26 | $1.77 | $2.59 | 400,000 | — | — |
| 1993-04-23 | $1.80 | $2.62 | 3,200 | — | — |
| 1993-04-22 | $1.80 | $2.63 | 0 | — | — |
| 1993-04-21 | $1.80 | $2.63 | 4,800 | — | — |
| 1993-04-20 | $1.80 | $2.62 | 1,558,400 | — | — |
| 1993-04-19 | $1.81 | $2.65 | 30,400 | — | — |
| 1993-04-16 | $1.83 | $2.67 | 102,400 | — | — |
| 1993-04-15 | $1.83 | $2.67 | 32,000 | — | — |
| 1993-04-14 | $1.81 | $2.65 | 22,400 | — | — |
| 1993-04-13 | $1.78 | $2.60 | 19,200 | — | — |
| 1993-04-12 | $1.75 | $2.55 | 57,600 | — | — |
| 1993-04-08 | $1.73 | $2.53 | 33,600 | — | — |
| 1993-04-07 | $1.71 | $2.50 | 104,000 | — | — |
| 1993-04-06 | $1.67 | $2.44 | 0 | — | — |
| 1993-04-05 | $1.67 | $2.44 | 6,400 | — | — |
| 1993-04-02 | $1.67 | $2.44 | 16,000 | — | — |
| 1993-04-01 | $1.66 | $2.42 | 6,400 | — | — |
| 1993-03-31 | $1.66 | $2.43 | 374,400 | — | — |
| 1993-03-30 | $1.66 | $2.42 | 16,000 | — | — |
| 1993-03-29 | $1.63 | $2.38 | 0 | — | — |
| 1993-03-26 | $1.63 | $2.38 | 38,400 | — | — |
| 1993-03-25 | $1.65 | $2.41 | 1,600 | — | — |
| 1993-03-24 | $1.66 | $2.42 | 22,400 | — | — |
| 1993-03-23 | $1.65 | $2.41 | 62,400 | — | — |
| 1993-03-22 | $1.63 | $2.38 | 0 | — | — |
| 1993-03-19 | $1.64 | $2.39 | 0 | — | — |
| 1993-03-18 | $1.64 | $2.39 | 1,600 | — | — |
| 1993-03-17 | $1.65 | $2.40 | 24,000 | — | — |
| 1993-03-16 | $1.64 | $2.39 | 20,800 | — | — |
| 1993-03-15 | $1.64 | $2.39 | 25,600 | — | — |
| 1993-03-12 | $1.64 | $2.39 | 100,800 | — | — |
| 1993-03-11 | $1.68 | $2.44 | 0 | — | — |
| 1993-03-10 | $1.68 | $2.44 | 17,600 | — | — |
| 1993-03-09 | $1.69 | $2.46 | 8,000 | — | — |
| 1993-03-08 | $1.67 | $2.43 | 20,800 | — | — |
| 1993-03-05 | $1.66 | $2.41 | 1,600 | — | — |
| 1993-03-04 | $1.66 | $2.42 | 33,600 | — | — |
| 1993-03-03 | $1.66 | $2.41 | 35,200 | — | — |
| 1993-03-02 | $1.64 | $2.39 | 6,400 | — | — |
| 1993-03-01 | $1.63 | $2.38 | 19,200 | — | — |
| 1993-02-26 | $1.65 | $2.40 | 4,800 | — | — |
| 1993-02-25 | $1.66 | $2.41 | 17,600 | — | — |
| 1993-02-24 | $1.66 | $2.41 | 104,000 | — | — |
| 1993-02-23 | $1.63 | $2.38 | 4,800 | — | — |
| 1993-02-22 | $1.63 | $2.38 | 11,200 | — | — |
| 1993-02-19 | $1.63 | $2.38 | 52,800 | — | — |
| 1993-02-18 | $1.62 | $2.35 | 6,400 | — | — |
| 1993-02-17 | $1.63 | $2.38 | 1,600 | — | — |
| 1993-02-16 | $1.63 | $2.38 | 8,000 | — | — |
| 1993-02-12 | $1.65 | $2.40 | 804,800 | — | — |
| 1993-02-11 | $1.66 | $2.41 | 20,800 | — | — |
| 1993-02-10 | $1.67 | $2.43 | 76,800 | — | — |
| 1993-02-09 | $1.66 | $2.42 | 4,800 | — | — |
| 1993-02-08 | $1.67 | $2.43 | 20,800 | — | — |
| 1993-02-05 | $1.65 | $2.40 | 392,000 | — | — |
| 1993-02-04 | $1.65 | $2.40 | 0 | — | — |
| 1993-02-03 | $1.65 | $2.40 | 1,600 | — | — |
| 1993-02-02 | $1.65 | $2.40 | 0 | — | — |
| 1993-02-01 | $1.65 | $2.40 | 249,600 | — | — |
| 1993-01-29 | $1.65 | $2.40 | 89,600 | — | — |
| 1993-01-28 | $1.69 | $2.46 | 262,400 | — | — |
| 1993-01-27 | $1.66 | $2.42 | 44,800 | — | — |
| 1993-01-26 | $1.66 | $2.41 | 41,600 | — | — |
| 1993-01-25 | $1.66 | $2.41 | 3,200 | — | — |
| 1993-01-22 | $1.66 | $2.42 | 0 | — | — |
| 1993-01-21 | $1.66 | $2.42 | 1,600 | — | — |
| 1993-01-20 | $1.66 | $2.42 | 0 | — | — |
| 1993-01-19 | $1.66 | $2.42 | 20,800 | — | — |
| 1993-01-18 | $1.66 | $2.42 | 84,800 | — | — |
| 1993-01-15 | $1.66 | $2.42 | 129,600 | — | — |
| 1993-01-14 | $1.73 | $2.51 | 43,200 | — | — |
| 1993-01-13 | $1.76 | $2.56 | 32,000 | — | — |
| 1993-01-12 | $1.79 | $2.60 | 16,000 | — | — |
| 1993-01-11 | $1.81 | $2.64 | 35,200 | — | — |
| 1993-01-08 | $1.83 | $2.66 | 38,400 | — | — |
| 1993-01-07 | $1.84 | $2.68 | 91,200 | — | — |
| 1993-01-06 | $1.88 | $2.73 | 35,200 | — | — |
| 1993-01-05 | $1.86 | $2.71 | 4,800 | — | — |
| 1993-01-04 | $1.87 | $2.72 | 40,000 | — | — |