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
- 1981-06-09 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 | $3.31 | $3.31 | 88,700 | — | — |
| 1993-12-30 | $3.13 | $3.13 | 52,700 | — | — |
| 1993-12-29 | $3.00 | $3.00 | 46,900 | — | — |
| 1993-12-28 | $3.25 | $3.25 | 34,400 | — | — |
| 1993-12-27 | $3.63 | $3.63 | 6,400 | — | — |
| 1993-12-23 | $3.25 | $3.25 | 16,200 | — | — |
| 1993-12-22 | $3.38 | $3.38 | 14,900 | — | — |
| 1993-12-21 | $3.25 | $3.25 | 28,000 | — | — |
| 1993-12-20 | $3.38 | $3.38 | 21,100 | — | — |
| 1993-12-17 | $3.38 | $3.38 | 2,400 | — | — |
| 1993-12-16 | $3.56 | $3.56 | 40,000 | — | — |
| 1993-12-15 | $3.50 | $3.50 | 112,300 | — | — |
| 1993-12-14 | $3.63 | $3.63 | 32,100 | — | — |
| 1993-12-13 | $3.75 | $3.75 | 16,500 | — | — |
| 1993-12-10 | $3.63 | $3.63 | 6,400 | — | — |
| 1993-12-09 | $3.63 | $3.63 | 20,300 | — | — |
| 1993-12-08 | $3.75 | $3.75 | 21,100 | — | — |
| 1993-12-07 | $3.63 | $3.63 | 9,200 | — | — |
| 1993-12-06 | $3.63 | $3.63 | 600 | — | — |
| 1993-12-03 | $3.63 | $3.63 | 4,100 | — | — |
| 1993-12-02 | $3.63 | $3.63 | 700 | — | — |
| 1993-12-01 | $3.63 | $3.63 | 11,500 | — | — |
| 1993-11-30 | $3.63 | $3.63 | 25,700 | — | — |
| 1993-11-29 | $3.75 | $3.75 | 6,600 | — | — |
| 1993-11-26 | $3.75 | $3.75 | 2,500 | — | — |
| 1993-11-24 | $3.63 | $3.63 | 2,000 | — | — |
| 1993-11-23 | $3.63 | $3.63 | 10,900 | — | — |
| 1993-11-22 | $3.63 | $3.63 | 900 | — | — |
| 1993-11-19 | $3.75 | $3.75 | 42,000 | — | — |
| 1993-11-18 | $3.75 | $3.75 | 32,200 | — | — |
| 1993-11-17 | $3.63 | $3.63 | 8,600 | — | — |
| 1993-11-16 | $3.63 | $3.63 | 38,000 | — | — |
| 1993-11-15 | $3.63 | $3.63 | 6,900 | — | — |
| 1993-11-12 | $3.63 | $3.63 | 2,600 | — | — |
| 1993-11-11 | $3.75 | $3.75 | 2,900 | — | — |
| 1993-11-10 | $3.88 | $3.88 | 6,600 | — | — |
| 1993-11-09 | $3.63 | $3.63 | 3,100 | — | — |
| 1993-11-08 | $3.88 | $3.88 | 3,800 | — | — |
| 1993-11-05 | $3.63 | $3.63 | 4,800 | — | — |
| 1993-11-04 | $3.75 | $3.75 | 10,500 | — | — |
| 1993-11-03 | $3.63 | $3.63 | 61,400 | — | — |
| 1993-11-02 | $3.63 | $3.63 | 27,200 | — | — |
| 1993-11-01 | $3.63 | $3.63 | 85,500 | — | — |
| 1993-10-29 | $3.63 | $3.63 | 3,500 | — | — |
| 1993-10-28 | $3.63 | $3.63 | 2,000 | — | — |
| 1993-10-27 | $3.75 | $3.75 | 1,300 | — | — |
| 1993-10-26 | $3.63 | $3.63 | 13,300 | — | — |
| 1993-10-25 | $3.81 | $3.81 | 19,600 | — | — |
| 1993-10-22 | $3.88 | $3.88 | 17,500 | — | — |
| 1993-10-21 | $4.00 | $4.00 | 21,200 | — | — |
| 1993-10-20 | $4.00 | $4.00 | 10,100 | — | — |
| 1993-10-19 | $4.13 | $4.13 | 53,200 | — | — |
| 1993-10-18 | $4.38 | $4.38 | 44,600 | — | — |
| 1993-10-15 | $4.13 | $4.13 | 13,000 | — | — |
| 1993-10-14 | $4.25 | $4.25 | 64,600 | — | — |
| 1993-10-13 | $4.25 | $4.25 | 16,100 | — | — |
| 1993-10-12 | $4.13 | $4.13 | 10,400 | — | — |
| 1993-10-11 | $4.13 | $4.13 | 2,200 | — | — |
| 1993-10-08 | $4.19 | $4.19 | 1,800 | — | — |
| 1993-10-07 | $4.25 | $4.25 | 51,200 | — | — |
| 1993-10-06 | $4.25 | $4.25 | 12,800 | — | — |
| 1993-10-05 | $4.50 | $4.50 | 50,000 | — | — |
| 1993-10-04 | $4.38 | $4.38 | 102,700 | — | — |
| 1993-10-01 | $4.38 | $4.38 | 71,200 | — | — |
| 1993-09-30 | $3.81 | $3.81 | 7,900 | — | — |
| 1993-09-29 | $3.88 | $3.88 | 23,700 | — | — |
| 1993-09-28 | $3.81 | $3.81 | 12,700 | — | — |
| 1993-09-27 | $3.75 | $3.75 | 19,000 | — | — |
| 1993-09-24 | $3.75 | $3.75 | 26,600 | — | — |
| 1993-09-23 | $3.38 | $3.38 | 22,800 | — | — |
| 1993-09-22 | $3.63 | $3.63 | 33,700 | — | — |
| 1993-09-21 | $3.75 | $3.75 | 55,400 | — | — |
| 1993-09-20 | $3.75 | $3.75 | 5,600 | — | — |
| 1993-09-17 | $3.88 | $3.88 | 53,600 | — | — |
| 1993-09-16 | $3.75 | $3.75 | 22,400 | — | — |
| 1993-09-15 | $3.94 | $3.94 | 11,900 | — | — |
| 1993-09-14 | $3.88 | $3.88 | 23,900 | — | — |
| 1993-09-13 | $4.00 | $4.00 | 4,400 | — | — |
| 1993-09-10 | $4.13 | $4.13 | 500 | — | — |
| 1993-09-09 | $4.00 | $4.00 | 1,800 | — | — |
| 1993-09-08 | $4.00 | $4.00 | 16,700 | — | — |
| 1993-09-07 | $4.00 | $4.00 | 8,100 | — | — |
| 1993-09-03 | $4.25 | $4.25 | 7,200 | — | — |
| 1993-09-02 | $4.13 | $4.13 | 7,600 | — | — |
| 1993-09-01 | $4.00 | $4.00 | 11,000 | — | — |
| 1993-08-31 | $4.38 | $4.38 | 67,400 | — | — |
| 1993-08-30 | $4.31 | $4.31 | 18,900 | — | — |
| 1993-08-27 | $4.50 | $4.50 | 104,100 | — | — |
| 1993-08-26 | $4.63 | $4.63 | 26,600 | — | — |
| 1993-08-25 | $4.63 | $4.63 | 35,900 | — | — |
| 1993-08-24 | $4.50 | $4.50 | 44,200 | — | — |
| 1993-08-23 | $4.38 | $4.38 | 76,700 | — | — |
| 1993-08-20 | $4.50 | $4.50 | 27,400 | — | — |
| 1993-08-19 | $4.50 | $4.50 | 232,800 | — | — |
| 1993-08-18 | $4.63 | $4.63 | 46,900 | — | — |
| 1993-08-17 | $4.50 | $4.50 | 98,900 | — | — |
| 1993-08-16 | $4.50 | $4.50 | 117,000 | — | — |
| 1993-08-13 | $4.38 | $4.38 | 5,100 | — | — |
| 1993-08-12 | $4.38 | $4.38 | 37,500 | — | — |
| 1993-08-11 | $4.50 | $4.50 | 56,800 | — | — |
| 1993-08-10 | $4.50 | $4.50 | 32,700 | — | — |
| 1993-08-09 | $4.44 | $4.44 | 33,900 | — | — |
| 1993-08-06 | $4.44 | $4.44 | 45,900 | — | — |
| 1993-08-05 | $4.38 | $4.38 | 45,500 | — | — |
| 1993-08-04 | $4.38 | $4.38 | 57,500 | — | — |
| 1993-08-03 | $4.50 | $4.50 | 97,400 | — | — |
| 1993-08-02 | $4.38 | $4.38 | 20,500 | — | — |
| 1993-07-30 | $4.50 | $4.50 | 36,600 | — | — |
| 1993-07-29 | $4.25 | $4.25 | 7,300 | — | — |
| 1993-07-28 | $4.38 | $4.38 | 16,500 | — | — |
| 1993-07-27 | $4.38 | $4.38 | 16,800 | — | — |
| 1993-07-26 | $4.44 | $4.44 | 70,200 | — | — |
| 1993-07-23 | $4.50 | $4.50 | 109,900 | — | — |
| 1993-07-22 | $4.25 | $4.25 | 243,300 | — | — |
| 1993-07-21 | $4.25 | $4.25 | 9,100 | — | — |
| 1993-07-20 | $4.25 | $4.25 | 89,300 | — | — |
| 1993-07-19 | $4.38 | $4.38 | 22,200 | — | — |
| 1993-07-16 | $4.13 | $4.13 | 8,200 | — | — |
| 1993-07-15 | $4.25 | $4.25 | 7,500 | — | — |
| 1993-07-14 | $4.38 | $4.38 | 56,000 | — | — |
| 1993-07-13 | $4.38 | $4.38 | 8,200 | — | — |
| 1993-07-12 | $4.13 | $4.13 | 16,000 | — | — |
| 1993-07-09 | $4.25 | $4.25 | 13,500 | — | — |
| 1993-07-08 | $4.13 | $4.13 | 51,200 | — | — |
| 1993-07-07 | $4.38 | $4.38 | 33,000 | — | — |
| 1993-07-06 | $4.50 | $4.50 | 20,100 | — | — |
| 1993-07-02 | $4.50 | $4.50 | 24,600 | — | — |
| 1993-07-01 | $4.38 | $4.38 | 37,900 | — | — |
| 1993-06-30 | $4.13 | $4.13 | 18,600 | — | — |
| 1993-06-29 | $4.13 | $4.13 | 34,000 | — | — |
| 1993-06-28 | $4.13 | $4.13 | 5,000 | — | — |
| 1993-06-25 | $3.88 | $3.88 | 6,800 | — | — |
| 1993-06-24 | $4.13 | $4.13 | 28,200 | — | — |
| 1993-06-23 | $4.00 | $4.00 | 22,500 | — | — |
| 1993-06-22 | $3.88 | $3.88 | 26,300 | — | — |
| 1993-06-21 | $3.75 | $3.75 | 19,000 | — | — |
| 1993-06-18 | $4.00 | $4.00 | 25,500 | — | — |
| 1993-06-17 | $3.88 | $3.88 | 94,900 | — | — |
| 1993-06-16 | $4.00 | $4.00 | 72,800 | — | — |
| 1993-06-15 | $4.06 | $4.06 | 34,300 | — | — |
| 1993-06-14 | $4.06 | $4.06 | 50,200 | — | — |
| 1993-06-11 | $4.19 | $4.19 | 46,600 | — | — |
| 1993-06-10 | $4.25 | $4.25 | 70,700 | — | — |
| 1993-06-09 | $4.13 | $4.13 | 81,000 | — | — |
| 1993-06-08 | $4.25 | $4.25 | 159,200 | — | — |
| 1993-06-07 | $4.63 | $4.63 | 296,600 | — | — |
| 1993-06-04 | $4.75 | $4.75 | 1,782,700 | — | — |
| 1993-06-03 | $4.44 | $4.44 | 1,710,300 | — | — |
| 1993-06-02 | $3.25 | $3.25 | 54,500 | — | — |
| 1993-06-01 | $3.00 | $3.00 | 1,900 | — | — |
| 1993-05-28 | $3.13 | $3.13 | 7,600 | — | — |
| 1993-05-27 | $3.00 | $3.00 | 164,900 | — | — |
| 1993-05-26 | $2.94 | $2.94 | 28,900 | — | — |
| 1993-05-25 | $3.00 | $3.00 | 0 | — | — |
| 1993-05-24 | $3.00 | $3.00 | 2,100 | — | — |
| 1993-05-21 | $3.13 | $3.13 | 69,200 | — | — |
| 1993-05-20 | $3.06 | $3.06 | 32,300 | — | — |
| 1993-05-19 | $3.00 | $3.00 | 4,400 | — | — |
| 1993-05-18 | $3.06 | $3.06 | 46,100 | — | — |
| 1993-05-17 | $3.00 | $3.00 | 53,200 | — | — |
| 1993-05-14 | $3.00 | $3.00 | 48,700 | — | — |
| 1993-05-13 | $3.00 | $3.00 | 6,100 | — | — |
| 1993-05-12 | $2.88 | $2.88 | 19,800 | — | — |
| 1993-05-11 | $3.00 | $3.00 | 8,600 | — | — |
| 1993-05-10 | $3.00 | $3.00 | 8,100 | — | — |
| 1993-05-07 | $3.00 | $3.00 | 2,400 | — | — |
| 1993-05-06 | $3.00 | $3.00 | 70,500 | — | — |
| 1993-05-05 | $3.00 | $3.00 | 117,100 | — | — |
| 1993-05-04 | $3.00 | $3.00 | 139,200 | — | — |
| 1993-05-03 | $3.00 | $3.00 | 9,100 | — | — |
| 1993-04-30 | $2.88 | $2.88 | 4,500 | — | — |
| 1993-04-29 | $2.75 | $2.75 | 13,600 | — | — |
| 1993-04-28 | $2.88 | $2.88 | 0 | — | — |
| 1993-04-27 | $2.88 | $2.88 | 2,500 | — | — |
| 1993-04-26 | $3.00 | $3.00 | 31,500 | — | — |
| 1993-04-23 | $3.00 | $3.00 | 16,000 | — | — |
| 1993-04-22 | $2.75 | $2.75 | 10,500 | — | — |
| 1993-04-21 | $2.88 | $2.88 | 30,600 | — | — |
| 1993-04-20 | $2.63 | $2.63 | 21,400 | — | — |
| 1993-04-19 | $2.63 | $2.63 | 900 | — | — |
| 1993-04-16 | $2.75 | $2.75 | 1,000 | — | — |
| 1993-04-15 | $2.88 | $2.88 | 21,600 | — | — |
| 1993-04-14 | $2.75 | $2.75 | 21,100 | — | — |
| 1993-04-13 | $2.63 | $2.63 | 37,600 | — | — |
| 1993-04-12 | $2.88 | $2.88 | 35,900 | — | — |
| 1993-04-08 | $2.75 | $2.75 | 15,500 | — | — |
| 1993-04-07 | $2.81 | $2.81 | 19,400 | — | — |
| 1993-04-06 | $3.00 | $3.00 | 78,800 | — | — |
| 1993-04-05 | $3.00 | $3.00 | 5,800 | — | — |
| 1993-04-02 | $3.13 | $3.13 | 21,900 | — | — |
| 1993-04-01 | $3.00 | $3.00 | 53,900 | — | — |
| 1993-03-31 | $3.13 | $3.13 | 24,800 | — | — |
| 1993-03-30 | $3.13 | $3.13 | 7,600 | — | — |
| 1993-03-29 | $3.00 | $3.00 | 3,800 | — | — |
| 1993-03-26 | $3.13 | $3.13 | 5,500 | — | — |
| 1993-03-25 | $3.13 | $3.13 | 10,100 | — | — |
| 1993-03-24 | $3.25 | $3.25 | 63,400 | — | — |
| 1993-03-23 | $3.25 | $3.25 | 14,000 | — | — |
| 1993-03-22 | $3.13 | $3.13 | 2,100 | — | — |
| 1993-03-19 | $3.13 | $3.13 | 2,600 | — | — |
| 1993-03-18 | $3.38 | $3.38 | 3,500 | — | — |
| 1993-03-17 | $3.13 | $3.13 | 100 | — | — |
| 1993-03-16 | $3.38 | $3.38 | 1,300 | — | — |
| 1993-03-15 | $3.13 | $3.13 | 500 | — | — |
| 1993-03-12 | $3.13 | $3.13 | 500 | — | — |
| 1993-03-11 | $3.38 | $3.38 | 3,700 | — | — |
| 1993-03-10 | $3.13 | $3.13 | 600 | — | — |
| 1993-03-09 | $3.38 | $3.38 | 5,000 | — | — |
| 1993-03-08 | $3.38 | $3.38 | 500 | — | — |
| 1993-03-05 | $3.13 | $3.13 | 3,100 | — | — |
| 1993-03-04 | $3.25 | $3.25 | 6,400 | — | — |
| 1993-03-03 | $3.38 | $3.38 | 3,100 | — | — |
| 1993-03-02 | $3.13 | $3.13 | 700 | — | — |
| 1993-03-01 | $3.13 | $3.13 | 1,200 | — | — |
| 1993-02-26 | $3.13 | $3.13 | 4,500 | — | — |
| 1993-02-25 | $3.38 | $3.38 | 18,300 | — | — |
| 1993-02-24 | $3.25 | $3.25 | 1,400 | — | — |
| 1993-02-23 | $3.25 | $3.25 | 4,700 | — | — |
| 1993-02-22 | $3.00 | $3.00 | 123,500 | — | — |
| 1993-02-19 | $3.00 | $3.00 | 4,500 | — | — |
| 1993-02-18 | $3.13 | $3.13 | 7,700 | — | — |
| 1993-02-17 | $3.13 | $3.13 | 70,100 | — | — |
| 1993-02-16 | $3.00 | $3.00 | 16,300 | — | — |
| 1993-02-12 | $2.88 | $2.88 | 25,500 | — | — |
| 1993-02-11 | $2.88 | $2.88 | 82,600 | — | — |
| 1993-02-10 | $3.00 | $3.00 | 1,000 | — | — |
| 1993-02-09 | $3.00 | $3.00 | 153,700 | — | — |
| 1993-02-08 | $3.00 | $3.00 | 5,100 | — | — |
| 1993-02-05 | $3.13 | $3.13 | 22,000 | — | — |
| 1993-02-04 | $3.13 | $3.13 | 32,000 | — | — |
| 1993-02-03 | $3.13 | $3.13 | 104,300 | — | — |
| 1993-02-02 | $3.06 | $3.06 | 2,400 | — | — |
| 1993-02-01 | $3.13 | $3.13 | 8,000 | — | — |
| 1993-01-29 | $3.13 | $3.13 | 3,400 | — | — |
| 1993-01-28 | $3.25 | $3.25 | 1,000 | — | — |
| 1993-01-27 | $3.19 | $3.19 | 77,800 | — | — |
| 1993-01-26 | $2.88 | $2.88 | 13,300 | — | — |
| 1993-01-25 | $2.88 | $2.88 | 48,300 | — | — |
| 1993-01-22 | $2.88 | $2.88 | 16,200 | — | — |
| 1993-01-21 | $2.75 | $2.75 | 10,100 | — | — |
| 1993-01-20 | $2.88 | $2.88 | 5,300 | — | — |
| 1993-01-19 | $2.88 | $2.88 | 500 | — | — |
| 1993-01-18 | $2.88 | $2.88 | 28,800 | — | — |
| 1993-01-15 | $3.00 | $3.00 | 38,000 | — | — |
| 1993-01-14 | $2.88 | $2.88 | 4,100 | — | — |
| 1993-01-13 | $2.75 | $2.75 | 0 | — | — |
| 1993-01-12 | $2.75 | $2.75 | 37,100 | — | — |
| 1993-01-11 | $2.75 | $2.75 | 1,800 | — | — |
| 1993-01-08 | $2.69 | $2.69 | 17,900 | — | — |
| 1993-01-07 | $2.75 | $2.75 | 7,400 | — | — |
| 1993-01-06 | $2.88 | $2.88 | 14,400 | — | — |
| 1993-01-05 | $2.88 | $2.88 | 7,000 | — | — |
| 1993-01-04 | $3.00 | $3.00 | 13,100 | — | — |