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 | $4.44 | $19.22 | 7,200 | — | — |
| 1993-12-30 | $4.44 | $19.22 | 60,000 | — | — |
| 1993-12-29 | $4.44 | $19.22 | 4,800 | — | — |
| 1993-12-28 | $4.25 | $18.40 | 3,200 | — | — |
| 1993-12-27 | $4.33 | $18.74 | 79,200 | — | — |
| 1993-12-23 | $4.31 | $18.68 | 0 | — | — |
| 1993-12-22 | $4.31 | $18.68 | 52,000 | — | — |
| 1993-12-21 | $4.47 | $19.35 | 28,800 | — | — |
| 1993-12-20 | $4.45 | $19.28 | 24,000 | — | — |
| 1993-12-17 | $4.50 | $19.49 | 13,600 | — | — |
| 1993-12-16 | $4.31 | $18.68 | 21,600 | — | — |
| 1993-12-15 | $4.31 | $18.68 | 0 | — | — |
| 1993-12-14 | $4.31 | $18.68 | 52,800 | — | — |
| 1993-12-13 | $4.38 | $18.95 | 0 | — | — |
| 1993-12-10 | $4.38 | $18.95 | 32,800 | — | — |
| 1993-12-09 | $4.41 | $19.08 | 45,600 | — | — |
| 1993-12-08 | $4.63 | $20.03 | 3,200 | — | — |
| 1993-12-07 | $4.41 | $19.08 | 6,400 | — | — |
| 1993-12-06 | $4.52 | $19.55 | 32,800 | — | — |
| 1993-12-03 | $4.63 | $20.03 | 66,400 | — | — |
| 1993-12-02 | $4.52 | $19.55 | 17,600 | — | — |
| 1993-12-01 | $4.63 | $20.03 | 20,800 | — | — |
| 1993-11-30 | $4.41 | $19.08 | 2,400 | — | — |
| 1993-11-29 | $4.41 | $19.08 | 10,400 | — | — |
| 1993-11-26 | $4.63 | $20.03 | 1,600 | — | — |
| 1993-11-24 | $4.63 | $20.03 | 65,600 | — | — |
| 1993-11-23 | $4.63 | $20.03 | 35,200 | — | — |
| 1993-11-22 | $4.41 | $19.08 | 52,800 | — | — |
| 1993-11-19 | $4.56 | $19.76 | 26,400 | — | — |
| 1993-11-18 | $4.66 | $20.16 | 52,800 | — | — |
| 1993-11-17 | $4.44 | $19.22 | 11,200 | — | — |
| 1993-11-16 | $4.59 | $19.89 | 6,400 | — | — |
| 1993-11-15 | $4.59 | $19.89 | 68,000 | — | — |
| 1993-11-12 | $4.38 | $18.95 | 4,800 | — | — |
| 1993-11-11 | $4.31 | $18.68 | 4,000 | — | — |
| 1993-11-10 | $4.20 | $18.20 | 86,400 | — | — |
| 1993-11-09 | $4.31 | $18.68 | 800 | — | — |
| 1993-11-08 | $4.31 | $18.68 | 2,400 | — | — |
| 1993-11-05 | $4.31 | $18.68 | 1,600 | — | — |
| 1993-11-04 | $4.19 | $18.11 | 29,600 | — | — |
| 1993-11-03 | $4.19 | $18.11 | 4,000 | — | — |
| 1993-11-02 | $4.38 | $18.92 | 11,200 | — | — |
| 1993-11-01 | $4.38 | $18.92 | 120,000 | — | — |
| 1993-10-29 | $4.38 | $18.92 | 54,400 | — | — |
| 1993-10-28 | $4.38 | $18.92 | 2,400 | — | — |
| 1993-10-27 | $4.34 | $18.78 | 24,000 | — | — |
| 1993-10-26 | $4.28 | $18.51 | 7,200 | — | — |
| 1993-10-25 | $4.44 | $19.19 | 51,200 | — | — |
| 1993-10-22 | $4.13 | $17.84 | 21,600 | — | — |
| 1993-10-21 | $4.38 | $18.92 | 303,200 | — | — |
| 1993-10-20 | $4.25 | $18.38 | 34,400 | — | — |
| 1993-10-19 | $4.31 | $18.65 | 4,800 | — | — |
| 1993-10-18 | $4.31 | $18.65 | 1,600 | — | — |
| 1993-10-15 | $4.31 | $18.65 | 17,600 | — | — |
| 1993-10-14 | $4.25 | $18.38 | 36,000 | — | — |
| 1993-10-13 | $4.06 | $17.57 | 8,000 | — | — |
| 1993-10-12 | $4.25 | $18.38 | 0 | — | — |
| 1993-10-11 | $4.25 | $18.38 | 0 | — | — |
| 1993-10-08 | $4.25 | $18.38 | 2,400 | — | — |
| 1993-10-07 | $4.13 | $17.84 | 11,200 | — | — |
| 1993-10-06 | $4.06 | $17.57 | 4,800 | — | — |
| 1993-10-05 | $4.06 | $17.57 | 18,400 | — | — |
| 1993-10-04 | $4.09 | $17.70 | 12,000 | — | — |
| 1993-10-01 | $4.06 | $17.57 | 19,200 | — | — |
| 1993-09-30 | $4.00 | $17.30 | 15,200 | — | — |
| 1993-09-29 | $4.00 | $17.30 | 0 | — | — |
| 1993-09-28 | $4.00 | $17.30 | 165,600 | — | — |
| 1993-09-27 | $3.75 | $16.21 | 48,800 | — | — |
| 1993-09-24 | $3.88 | $16.76 | 250,400 | — | — |
| 1993-09-23 | $3.88 | $16.76 | 59,200 | — | — |
| 1993-09-22 | $3.81 | $16.49 | 36,000 | — | — |
| 1993-09-21 | $3.69 | $15.94 | 800 | — | — |
| 1993-09-20 | $3.69 | $15.94 | 27,200 | — | — |
| 1993-09-17 | $3.66 | $15.81 | 24,800 | — | — |
| 1993-09-16 | $3.66 | $15.81 | 16,000 | — | — |
| 1993-09-15 | $3.75 | $16.21 | 39,200 | — | — |
| 1993-09-14 | $3.75 | $16.21 | 52,000 | — | — |
| 1993-09-13 | $3.63 | $15.67 | 5,600 | — | — |
| 1993-09-10 | $3.75 | $16.21 | 0 | — | — |
| 1993-09-09 | $3.75 | $16.21 | 91,200 | — | — |
| 1993-09-08 | $3.69 | $15.94 | 84,000 | — | — |
| 1993-09-07 | $3.72 | $16.08 | 30,400 | — | — |
| 1993-09-03 | $3.72 | $16.08 | 3,200 | — | — |
| 1993-09-02 | $3.56 | $15.40 | 1,600 | — | — |
| 1993-09-01 | $3.75 | $16.21 | 4,800 | — | — |
| 1993-08-31 | $3.75 | $16.21 | 47,200 | — | — |
| 1993-08-30 | $3.66 | $15.81 | 0 | — | — |
| 1993-08-27 | $3.66 | $15.81 | 14,400 | — | — |
| 1993-08-26 | $3.63 | $15.67 | 12,800 | — | — |
| 1993-08-25 | $3.69 | $15.94 | 77,600 | — | — |
| 1993-08-24 | $3.56 | $15.40 | 4,800 | — | — |
| 1993-08-23 | $3.50 | $15.13 | 0 | — | — |
| 1993-08-20 | $3.50 | $15.13 | 2,400 | — | — |
| 1993-08-19 | $3.50 | $15.13 | 35,200 | — | — |
| 1993-08-18 | $3.50 | $15.13 | 16,000 | — | — |
| 1993-08-17 | $3.50 | $15.13 | 104,000 | — | — |
| 1993-08-16 | $3.50 | $15.13 | 800 | — | — |
| 1993-08-13 | $3.38 | $14.59 | 33,600 | — | — |
| 1993-08-12 | $3.31 | $14.32 | 99,200 | — | — |
| 1993-08-11 | $3.25 | $14.05 | 1,600 | — | — |
| 1993-08-10 | $3.22 | $13.92 | 47,200 | — | — |
| 1993-08-09 | $3.06 | $13.24 | 0 | — | — |
| 1993-08-06 | $3.06 | $13.22 | 14,400 | — | — |
| 1993-08-05 | $3.16 | $13.62 | 0 | — | — |
| 1993-08-04 | $3.16 | $13.62 | 77,600 | — | — |
| 1993-08-03 | $3.06 | $13.22 | 6,400 | — | — |
| 1993-08-02 | $3.19 | $13.75 | 73,600 | — | — |
| 1993-07-30 | $3.09 | $13.35 | 80,000 | — | — |
| 1993-07-29 | $3.13 | $13.48 | 35,200 | — | — |
| 1993-07-28 | $3.16 | $13.62 | 64,000 | — | — |
| 1993-07-27 | $3.06 | $13.22 | 4,000 | — | — |
| 1993-07-26 | $3.16 | $13.62 | 21,600 | — | — |
| 1993-07-23 | $3.13 | $13.48 | 2,400 | — | — |
| 1993-07-22 | $2.94 | $12.68 | 27,200 | — | — |
| 1993-07-21 | $3.13 | $13.48 | 800 | — | — |
| 1993-07-20 | $2.94 | $12.68 | 248,000 | — | — |
| 1993-07-19 | $3.06 | $13.22 | 8,800 | — | — |
| 1993-07-16 | $3.00 | $12.95 | 167,200 | — | — |
| 1993-07-15 | $3.06 | $13.22 | 41,600 | — | — |
| 1993-07-14 | $2.88 | $12.41 | 71,200 | — | — |
| 1993-07-13 | $2.84 | $12.27 | 9,600 | — | — |
| 1993-07-12 | $2.88 | $12.41 | 4,800 | — | — |
| 1993-07-09 | $2.81 | $12.14 | 800 | — | — |
| 1993-07-08 | $2.81 | $12.14 | 116,800 | — | — |
| 1993-07-07 | $2.81 | $12.14 | 11,200 | — | — |
| 1993-07-06 | $2.75 | $11.87 | 7,200 | — | — |
| 1993-07-02 | $2.78 | $12.00 | 0 | — | — |
| 1993-07-01 | $2.78 | $12.00 | 16,000 | — | — |
| 1993-06-30 | $2.91 | $12.54 | 0 | — | — |
| 1993-06-29 | $2.91 | $12.54 | 1,600 | — | — |
| 1993-06-28 | $2.78 | $12.00 | 800 | — | — |
| 1993-06-25 | $2.91 | $12.54 | 11,200 | — | — |
| 1993-06-24 | $2.75 | $11.87 | 2,400 | — | — |
| 1993-06-23 | $2.75 | $11.87 | 800 | — | — |
| 1993-06-22 | $2.75 | $11.87 | 7,200 | — | — |
| 1993-06-21 | $2.75 | $11.87 | 1,600 | — | — |
| 1993-06-18 | $2.84 | $12.27 | 3,200 | — | — |
| 1993-06-17 | $2.88 | $12.41 | 0 | — | — |
| 1993-06-16 | $2.88 | $12.41 | 0 | — | — |
| 1993-06-15 | $2.88 | $12.41 | 0 | — | — |
| 1993-06-14 | $2.88 | $12.41 | 14,400 | — | — |
| 1993-06-11 | $2.75 | $11.87 | 4,000 | — | — |
| 1993-06-10 | $2.75 | $11.87 | 800 | — | — |
| 1993-06-09 | $2.81 | $12.14 | 0 | — | — |
| 1993-06-08 | $2.81 | $12.14 | 0 | — | — |
| 1993-06-07 | $2.81 | $12.14 | 0 | — | — |
| 1993-06-04 | $2.81 | $12.14 | 4,000 | — | — |
| 1993-06-03 | $2.78 | $12.00 | 3,200 | — | — |
| 1993-06-02 | $2.91 | $12.54 | 55,200 | — | — |
| 1993-06-01 | $2.78 | $12.00 | 7,200 | — | — |
| 1993-05-28 | $2.84 | $12.27 | 0 | — | — |
| 1993-05-27 | $2.84 | $12.27 | 0 | — | — |
| 1993-05-26 | $2.84 | $12.27 | 17,600 | — | — |
| 1993-05-25 | $2.83 | $12.20 | 164,800 | — | — |
| 1993-05-24 | $2.80 | $12.07 | 0 | — | — |
| 1993-05-21 | $2.80 | $12.07 | 248,000 | — | — |
| 1993-05-20 | $2.80 | $12.07 | 0 | — | — |
| 1993-05-19 | $2.80 | $12.07 | 40,800 | — | — |
| 1993-05-18 | $2.78 | $12.00 | 8,000 | — | — |
| 1993-05-17 | $2.81 | $12.14 | 4,800 | — | — |
| 1993-05-14 | $2.86 | $12.34 | 6,400 | — | — |
| 1993-05-13 | $2.78 | $12.00 | 800 | — | — |
| 1993-05-12 | $2.86 | $12.34 | 0 | — | — |
| 1993-05-11 | $2.86 | $12.34 | 21,600 | — | — |
| 1993-05-10 | $2.78 | $12.00 | 800 | — | — |
| 1993-05-07 | $2.88 | $12.40 | 88,800 | — | — |
| 1993-05-06 | $2.88 | $12.40 | 24,800 | — | — |
| 1993-05-05 | $2.84 | $12.26 | 0 | — | — |
| 1993-05-04 | $2.84 | $12.26 | 72,800 | — | — |
| 1993-05-03 | $2.81 | $12.13 | 2,400 | — | — |
| 1993-04-30 | $2.75 | $11.86 | 6,400 | — | — |
| 1993-04-29 | $2.75 | $11.86 | 800 | — | — |
| 1993-04-28 | $2.94 | $12.67 | 1,600 | — | — |
| 1993-04-27 | $2.94 | $12.67 | 159,200 | — | — |
| 1993-04-26 | $3.00 | $12.94 | 35,200 | — | — |
| 1993-04-23 | $3.06 | $13.21 | 5,600 | — | — |
| 1993-04-22 | $3.22 | $13.88 | 4,000 | — | — |
| 1993-04-21 | $3.22 | $13.88 | 1,600 | — | — |
| 1993-04-20 | $3.06 | $13.21 | 12,000 | — | — |
| 1993-04-19 | $3.06 | $13.21 | 49,600 | — | — |
| 1993-04-16 | $3.06 | $13.21 | 0 | — | — |
| 1993-04-15 | $3.06 | $13.21 | 0 | — | — |
| 1993-04-14 | $3.06 | $13.21 | 12,800 | — | — |
| 1993-04-13 | $3.19 | $13.75 | 0 | — | — |
| 1993-04-12 | $3.19 | $13.75 | 0 | — | — |
| 1993-04-08 | $3.19 | $13.75 | 800 | — | — |
| 1993-04-07 | $3.06 | $13.21 | 3,200 | — | — |
| 1993-04-06 | $3.13 | $13.48 | 6,400 | — | — |
| 1993-04-05 | $3.13 | $13.48 | 800 | — | — |
| 1993-04-02 | $3.19 | $13.75 | 800 | — | — |
| 1993-04-01 | $3.19 | $13.75 | 28,800 | — | — |
| 1993-03-31 | $3.03 | $13.07 | 19,200 | — | — |
| 1993-03-30 | $3.03 | $13.07 | 0 | — | — |
| 1993-03-29 | $3.03 | $13.07 | 2,400 | — | — |
| 1993-03-26 | $3.03 | $13.07 | 0 | — | — |
| 1993-03-25 | $3.03 | $13.07 | 0 | — | — |
| 1993-03-24 | $3.03 | $13.07 | 0 | — | — |
| 1993-03-23 | $3.03 | $13.07 | 0 | — | — |
| 1993-03-22 | $3.03 | $13.07 | 179,200 | — | — |
| 1993-03-19 | $3.03 | $13.07 | 62,400 | — | — |
| 1993-03-18 | $3.06 | $13.21 | 4,000 | — | — |
| 1993-03-17 | $3.06 | $13.21 | 3,200 | — | — |
| 1993-03-16 | $3.06 | $13.21 | 3,200 | — | — |
| 1993-03-15 | $3.19 | $13.75 | 16,800 | — | — |
| 1993-03-12 | $3.13 | $13.48 | 0 | — | — |
| 1993-03-11 | $3.13 | $13.48 | 31,200 | — | — |
| 1993-03-10 | $3.13 | $13.48 | 76,000 | — | — |
| 1993-03-09 | $3.17 | $13.68 | 0 | — | — |
| 1993-03-08 | $3.17 | $13.68 | 31,200 | — | — |
| 1993-03-05 | $3.19 | $13.75 | 0 | — | — |
| 1993-03-04 | $3.19 | $13.75 | 6,400 | — | — |
| 1993-03-03 | $3.19 | $13.75 | 23,200 | — | — |
| 1993-03-02 | $3.19 | $13.75 | 36,000 | — | — |
| 1993-03-01 | $3.09 | $13.34 | 0 | — | — |
| 1993-02-26 | $3.09 | $13.34 | 47,200 | — | — |
| 1993-02-25 | $2.94 | $12.67 | 3,200 | — | — |
| 1993-02-24 | $3.09 | $13.34 | 1,600 | — | — |
| 1993-02-23 | $2.94 | $12.67 | 800 | — | — |
| 1993-02-22 | $3.00 | $12.94 | 28,800 | — | — |
| 1993-02-19 | $3.06 | $13.21 | 2,400 | — | — |
| 1993-02-18 | $3.02 | $13.01 | 93,600 | — | — |
| 1993-02-17 | $3.03 | $13.07 | 800 | — | — |
| 1993-02-16 | $3.03 | $13.07 | 21,600 | — | — |
| 1993-02-12 | $2.97 | $12.80 | 19,200 | — | — |
| 1993-02-11 | $3.03 | $13.07 | 51,200 | — | — |
| 1993-02-10 | $2.98 | $12.87 | 638,400 | — | — |
| 1993-02-09 | $3.00 | $12.94 | 344,800 | — | — |
| 1993-02-08 | $2.95 | $12.74 | 105,600 | — | — |
| 1993-02-05 | $2.92 | $12.60 | 10,400 | — | — |
| 1993-02-04 | $3.03 | $13.07 | 48,800 | — | — |
| 1993-02-03 | $3.00 | $12.94 | 80,000 | — | — |
| 1993-02-02 | $2.98 | $12.87 | 0 | — | — |
| 1993-02-01 | $2.98 | $12.87 | 9,600 | — | — |
| 1993-01-29 | $3.06 | $13.21 | 8,000 | — | — |
| 1993-01-28 | $3.06 | $13.21 | 15,200 | — | — |
| 1993-01-27 | $3.06 | $13.21 | 0 | — | — |
| 1993-01-26 | $3.06 | $13.21 | 2,400 | — | — |
| 1993-01-25 | $2.92 | $12.60 | 0 | — | — |
| 1993-01-22 | $2.92 | $12.60 | 0 | — | — |
| 1993-01-21 | $2.92 | $12.60 | 8,000 | — | — |
| 1993-01-20 | $2.94 | $12.67 | 168,800 | — | — |
| 1993-01-19 | $3.00 | $12.94 | 9,600 | — | — |
| 1993-01-18 | $3.00 | $12.94 | 6,400 | — | — |
| 1993-01-15 | $2.91 | $12.53 | 247,200 | — | — |
| 1993-01-14 | $2.91 | $12.53 | 6,400 | — | — |
| 1993-01-13 | $2.91 | $12.53 | 10,400 | — | — |
| 1993-01-12 | $2.91 | $12.53 | 3,200 | — | — |
| 1993-01-11 | $3.06 | $13.21 | 0 | — | — |
| 1993-01-08 | $3.06 | $13.21 | 6,400 | — | — |
| 1993-01-07 | $3.00 | $12.94 | 150,400 | — | — |
| 1993-01-06 | $2.94 | $12.67 | 0 | — | — |
| 1993-01-05 | $2.94 | $12.67 | 29,600 | — | — |
| 1993-01-04 | $2.94 | $12.67 | 65,600 | — | — |