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
- 1976-07-08 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 | $3.88 | $3.88 | 7,600 | — | — |
| 1993-12-30 | $3.88 | $3.88 | 282,800 | — | — |
| 1993-12-29 | $3.88 | $3.88 | 503,200 | — | — |
| 1993-12-28 | $3.88 | $3.88 | 608,000 | — | — |
| 1993-12-27 | $3.81 | $3.81 | 152,400 | — | — |
| 1993-12-23 | $3.88 | $3.88 | 22,000 | — | — |
| 1993-12-22 | $3.88 | $3.88 | 162,000 | — | — |
| 1993-12-21 | $3.84 | $3.84 | 152,400 | — | — |
| 1993-12-20 | $4.00 | $4.00 | 106,000 | — | — |
| 1993-12-17 | $3.94 | $3.94 | 358,000 | — | — |
| 1993-12-16 | $3.88 | $3.88 | 281,200 | — | — |
| 1993-12-15 | $3.75 | $3.75 | 402,800 | — | — |
| 1993-12-14 | $3.69 | $3.69 | 55,600 | — | — |
| 1993-12-13 | $3.72 | $3.72 | 152,400 | — | — |
| 1993-12-10 | $3.75 | $3.75 | 306,000 | — | — |
| 1993-12-09 | $3.75 | $3.75 | 32,800 | — | — |
| 1993-12-08 | $3.81 | $3.81 | 70,000 | — | — |
| 1993-12-07 | $3.63 | $3.63 | 9,600 | — | — |
| 1993-12-06 | $3.75 | $3.75 | 41,600 | — | — |
| 1993-12-03 | $3.69 | $3.69 | 298,400 | — | — |
| 1993-12-02 | $4.03 | $4.03 | 94,400 | — | — |
| 1993-12-01 | $4.13 | $4.13 | 20,000 | — | — |
| 1993-11-30 | $4.00 | $4.00 | 4,800 | — | — |
| 1993-11-29 | $4.09 | $4.09 | 31,200 | — | — |
| 1993-11-26 | $4.00 | $4.00 | 65,600 | — | — |
| 1993-11-24 | $4.13 | $4.13 | 179,200 | — | — |
| 1993-11-23 | $4.06 | $4.06 | 91,600 | — | — |
| 1993-11-22 | $4.06 | $4.06 | 168,400 | — | — |
| 1993-11-19 | $4.03 | $4.03 | 48,400 | — | — |
| 1993-11-18 | $4.13 | $4.13 | 446,400 | — | — |
| 1993-11-17 | $4.09 | $4.09 | 189,200 | — | — |
| 1993-11-16 | $3.94 | $3.94 | 52,400 | — | — |
| 1993-11-15 | $3.88 | $3.88 | 62,800 | — | — |
| 1993-11-12 | $3.88 | $3.88 | 116,000 | — | — |
| 1993-11-11 | $4.00 | $4.00 | 57,600 | — | — |
| 1993-11-10 | $3.88 | $3.88 | 18,800 | — | — |
| 1993-11-09 | $3.94 | $3.94 | 47,200 | — | — |
| 1993-11-08 | $3.75 | $3.75 | 80,000 | — | — |
| 1993-11-05 | $3.75 | $3.75 | 72,400 | — | — |
| 1993-11-04 | $3.84 | $3.84 | 98,000 | — | — |
| 1993-11-03 | $3.97 | $3.97 | 85,200 | — | — |
| 1993-11-02 | $4.09 | $4.09 | 199,200 | — | — |
| 1993-11-01 | $4.19 | $4.19 | 16,400 | — | — |
| 1993-10-29 | $4.19 | $4.19 | 267,600 | — | — |
| 1993-10-28 | $4.25 | $4.25 | 35,600 | — | — |
| 1993-10-27 | $4.13 | $4.13 | 19,200 | — | — |
| 1993-10-26 | $4.19 | $4.19 | 42,400 | — | — |
| 1993-10-25 | $4.16 | $4.16 | 66,800 | — | — |
| 1993-10-22 | $4.19 | $4.19 | 35,600 | — | — |
| 1993-10-21 | $4.25 | $4.25 | 139,200 | — | — |
| 1993-10-20 | $4.09 | $4.09 | 114,000 | — | — |
| 1993-10-19 | $4.19 | $4.19 | 216,000 | — | — |
| 1993-10-18 | $3.97 | $3.97 | 14,000 | — | — |
| 1993-10-15 | $3.97 | $3.97 | 96,400 | — | — |
| 1993-10-14 | $4.00 | $4.00 | 187,200 | — | — |
| 1993-10-13 | $3.88 | $3.88 | 70,800 | — | — |
| 1993-10-12 | $3.88 | $3.88 | 165,200 | — | — |
| 1993-10-11 | $3.94 | $3.94 | 6,800 | — | — |
| 1993-10-08 | $3.88 | $3.88 | 263,600 | — | — |
| 1993-10-07 | $3.75 | $3.75 | 208,000 | — | — |
| 1993-10-06 | $3.81 | $3.81 | 158,400 | — | — |
| 1993-10-05 | $3.84 | $3.84 | 52,400 | — | — |
| 1993-10-04 | $3.81 | $3.81 | 135,200 | — | — |
| 1993-10-01 | $3.72 | $3.72 | 348,000 | — | — |
| 1993-09-30 | $3.69 | $3.69 | 169,200 | — | — |
| 1993-09-29 | $3.69 | $3.69 | 476,800 | — | — |
| 1993-09-28 | $3.56 | $3.56 | 235,200 | — | — |
| 1993-09-27 | $3.47 | $3.47 | 97,200 | — | — |
| 1993-09-24 | $3.41 | $3.41 | 94,400 | — | — |
| 1993-09-23 | $3.50 | $3.50 | 598,400 | — | — |
| 1993-09-22 | $3.44 | $3.44 | 99,600 | — | — |
| 1993-09-21 | $3.50 | $3.50 | 1,396,000 | — | — |
| 1993-09-20 | $3.56 | $3.56 | 236,400 | — | — |
| 1993-09-17 | $3.53 | $3.53 | 98,800 | — | — |
| 1993-09-16 | $3.56 | $3.56 | 1,246,400 | — | — |
| 1993-09-15 | $3.56 | $3.56 | 425,600 | — | — |
| 1993-09-14 | $3.66 | $3.66 | 234,400 | — | — |
| 1993-09-13 | $3.66 | $3.66 | 60,000 | — | — |
| 1993-09-10 | $3.75 | $3.75 | 166,800 | — | — |
| 1993-09-09 | $3.69 | $3.69 | 94,400 | — | — |
| 1993-09-08 | $3.66 | $3.66 | 137,200 | — | — |
| 1993-09-07 | $3.63 | $3.63 | 88,400 | — | — |
| 1993-09-03 | $3.75 | $3.75 | 160,400 | — | — |
| 1993-09-02 | $3.81 | $3.81 | 284,800 | — | — |
| 1993-09-01 | $3.75 | $3.75 | 503,200 | — | — |
| 1993-08-31 | $3.59 | $3.59 | 128,400 | — | — |
| 1993-08-30 | $3.59 | $3.59 | 289,600 | — | — |
| 1993-08-27 | $3.59 | $3.59 | 53,200 | — | — |
| 1993-08-26 | $3.50 | $3.50 | 18,000 | — | — |
| 1993-08-25 | $3.53 | $3.53 | 93,600 | — | — |
| 1993-08-24 | $3.50 | $3.50 | 135,600 | — | — |
| 1993-08-23 | $3.56 | $3.56 | 72,800 | — | — |
| 1993-08-20 | $3.56 | $3.56 | 401,600 | — | — |
| 1993-08-19 | $3.63 | $3.63 | 44,800 | — | — |
| 1993-08-18 | $3.56 | $3.56 | 114,800 | — | — |
| 1993-08-17 | $3.44 | $3.44 | 95,200 | — | — |
| 1993-08-16 | $3.31 | $3.31 | 623,600 | — | — |
| 1993-08-13 | $3.31 | $3.31 | 22,000 | — | — |
| 1993-08-12 | $3.31 | $3.31 | 137,600 | — | — |
| 1993-08-11 | $3.31 | $3.31 | 225,600 | — | — |
| 1993-08-10 | $3.56 | $3.56 | 206,000 | — | — |
| 1993-08-09 | $3.56 | $3.56 | 58,000 | — | — |
| 1993-08-06 | $3.56 | $3.56 | 98,000 | — | — |
| 1993-08-05 | $3.50 | $3.50 | 422,800 | — | — |
| 1993-08-04 | $3.50 | $3.50 | 91,600 | — | — |
| 1993-08-03 | $3.44 | $3.44 | 114,400 | — | — |
| 1993-08-02 | $3.44 | $3.44 | 102,400 | — | — |
| 1993-07-30 | $3.44 | $3.44 | 87,200 | — | — |
| 1993-07-29 | $3.47 | $3.47 | 107,200 | — | — |
| 1993-07-28 | $3.56 | $3.56 | 75,200 | — | — |
| 1993-07-27 | $3.44 | $3.44 | 188,000 | — | — |
| 1993-07-26 | $3.56 | $3.56 | 165,600 | — | — |
| 1993-07-23 | $3.31 | $3.31 | 194,400 | — | — |
| 1993-07-22 | $3.34 | $3.34 | 156,800 | — | — |
| 1993-07-21 | $3.44 | $3.44 | 147,200 | — | — |
| 1993-07-20 | $3.56 | $3.56 | 257,200 | — | — |
| 1993-07-19 | $3.53 | $3.53 | 330,800 | — | — |
| 1993-07-16 | $3.50 | $3.50 | 217,200 | — | — |
| 1993-07-15 | $3.53 | $3.53 | 325,600 | — | — |
| 1993-07-14 | $3.56 | $3.56 | 226,000 | — | — |
| 1993-07-13 | $3.63 | $3.63 | 845,600 | — | — |
| 1993-07-12 | $3.50 | $3.50 | 250,400 | — | — |
| 1993-07-09 | $3.59 | $3.59 | 638,400 | — | — |
| 1993-07-08 | $3.81 | $3.81 | 1,328,000 | — | — |
| 1993-07-07 | $4.63 | $4.63 | 138,800 | — | — |
| 1993-07-06 | $4.69 | $4.69 | 189,600 | — | — |
| 1993-07-02 | $4.91 | $4.91 | 136,000 | — | — |
| 1993-07-01 | $4.94 | $4.94 | 554,400 | — | — |
| 1993-06-30 | $4.81 | $4.81 | 16,800 | — | — |
| 1993-06-29 | $4.75 | $4.75 | 56,800 | — | — |
| 1993-06-28 | $4.81 | $4.81 | 72,000 | — | — |
| 1993-06-25 | $4.69 | $4.69 | 232,800 | — | — |
| 1993-06-24 | $4.66 | $4.66 | 66,400 | — | — |
| 1993-06-23 | $4.88 | $4.88 | 292,800 | — | — |
| 1993-06-22 | $4.88 | $4.88 | 191,200 | — | — |
| 1993-06-21 | $4.94 | $4.94 | 117,600 | — | — |
| 1993-06-18 | $4.94 | $4.94 | 231,600 | — | — |
| 1993-06-17 | $5.13 | $5.13 | 126,000 | — | — |
| 1993-06-16 | $5.19 | $5.19 | 351,600 | — | — |
| 1993-06-15 | $5.03 | $5.03 | 164,800 | — | — |
| 1993-06-14 | $4.94 | $4.94 | 112,000 | — | — |
| 1993-06-11 | $4.81 | $4.81 | 62,800 | — | — |
| 1993-06-10 | $4.88 | $4.88 | 360,800 | — | — |
| 1993-06-09 | $4.94 | $4.94 | 377,200 | — | — |
| 1993-06-08 | $4.94 | $4.94 | 115,200 | — | — |
| 1993-06-07 | $4.88 | $4.88 | 79,600 | — | — |
| 1993-06-04 | $4.84 | $4.84 | 386,400 | — | — |
| 1993-06-03 | $5.06 | $5.06 | 289,600 | — | — |
| 1993-06-02 | $5.13 | $5.13 | 15,600 | — | — |
| 1993-06-01 | $5.00 | $5.00 | 187,600 | — | — |
| 1993-05-28 | $4.97 | $4.97 | 6,800 | — | — |
| 1993-05-27 | $5.13 | $5.13 | 75,600 | — | — |
| 1993-05-26 | $5.09 | $5.09 | 115,600 | — | — |
| 1993-05-25 | $5.13 | $5.13 | 337,200 | — | — |
| 1993-05-24 | $5.06 | $5.06 | 96,400 | — | — |
| 1993-05-21 | $5.16 | $5.16 | 131,600 | — | — |
| 1993-05-20 | $5.19 | $5.19 | 161,200 | — | — |
| 1993-05-19 | $5.19 | $5.19 | 1,086,000 | — | — |
| 1993-05-18 | $5.13 | $5.13 | 453,200 | — | — |
| 1993-05-17 | $4.94 | $4.94 | 345,600 | — | — |
| 1993-05-14 | $5.06 | $5.06 | 351,200 | — | — |
| 1993-05-13 | $4.72 | $4.72 | 272,400 | — | — |
| 1993-05-12 | $4.66 | $4.66 | 187,200 | — | — |
| 1993-05-11 | $4.75 | $4.75 | 242,800 | — | — |
| 1993-05-10 | $4.56 | $4.56 | 198,800 | — | — |
| 1993-05-07 | $4.56 | $4.56 | 196,000 | — | — |
| 1993-05-06 | $4.38 | $4.38 | 8,000 | — | — |
| 1993-05-05 | $4.50 | $4.50 | 63,600 | — | — |
| 1993-05-04 | $4.25 | $4.25 | 69,200 | — | — |
| 1993-05-03 | $4.25 | $4.25 | 8,000 | — | — |
| 1993-04-30 | $4.38 | $4.38 | 3,200 | — | — |
| 1993-04-29 | $4.38 | $4.38 | 105,600 | — | — |
| 1993-04-28 | $4.25 | $4.25 | 7,600 | — | — |
| 1993-04-27 | $4.25 | $4.25 | 16,000 | — | — |
| 1993-04-26 | $4.38 | $4.38 | 131,200 | — | — |
| 1993-04-23 | $4.50 | $4.50 | 40,000 | — | — |
| 1993-04-22 | $4.50 | $4.50 | 159,600 | — | — |
| 1993-04-21 | $4.50 | $4.50 | 68,800 | — | — |
| 1993-04-20 | $4.56 | $4.56 | 99,200 | — | — |
| 1993-04-19 | $4.56 | $4.56 | 188,400 | — | — |
| 1993-04-16 | $4.50 | $4.50 | 49,600 | — | — |
| 1993-04-15 | $4.50 | $4.50 | 44,400 | — | — |
| 1993-04-14 | $4.50 | $4.50 | 45,600 | — | — |
| 1993-04-13 | $4.50 | $4.50 | 69,600 | — | — |
| 1993-04-12 | $4.44 | $4.44 | 3,200 | — | — |
| 1993-04-08 | $4.44 | $4.44 | 321,600 | — | — |
| 1993-04-07 | $4.44 | $4.44 | 88,400 | — | — |
| 1993-04-06 | $4.44 | $4.44 | 9,200 | — | — |
| 1993-04-05 | $4.50 | $4.50 | 23,200 | — | — |
| 1993-04-02 | $4.50 | $4.50 | 55,600 | — | — |
| 1993-04-01 | $4.44 | $4.44 | 51,600 | — | — |
| 1993-03-31 | $4.44 | $4.44 | 245,600 | — | — |
| 1993-03-30 | $4.31 | $4.31 | 6,000 | — | — |
| 1993-03-29 | $4.31 | $4.31 | 51,600 | — | — |
| 1993-03-26 | $4.31 | $4.31 | 7,200 | — | — |
| 1993-03-25 | $4.28 | $4.28 | 48,400 | — | — |
| 1993-03-24 | $4.38 | $4.38 | 62,400 | — | — |
| 1993-03-23 | $4.38 | $4.38 | 14,000 | — | — |
| 1993-03-22 | $4.31 | $4.31 | 20,000 | — | — |
| 1993-03-19 | $4.25 | $4.25 | 57,600 | — | — |
| 1993-03-18 | $4.31 | $4.31 | 587,200 | — | — |
| 1993-03-17 | $4.19 | $4.19 | 207,600 | — | — |
| 1993-03-16 | $4.22 | $4.22 | 378,800 | — | — |
| 1993-03-15 | $4.25 | $4.25 | 279,600 | — | — |
| 1993-03-12 | $4.03 | $4.03 | 327,200 | — | — |
| 1993-03-11 | $4.03 | $4.03 | 113,600 | — | — |
| 1993-03-10 | $4.25 | $4.25 | 4,000 | — | — |
| 1993-03-09 | $4.31 | $4.31 | 164,000 | — | — |
| 1993-03-08 | $4.25 | $4.25 | 6,800 | — | — |
| 1993-03-05 | $4.31 | $4.31 | 23,200 | — | — |
| 1993-03-04 | $4.38 | $4.38 | 18,000 | — | — |
| 1993-03-03 | $4.44 | $4.44 | 20,400 | — | — |
| 1993-03-02 | $4.25 | $4.25 | 209,200 | — | — |
| 1993-03-01 | $4.13 | $4.13 | 178,400 | — | — |
| 1993-02-26 | $4.19 | $4.19 | 21,600 | — | — |
| 1993-02-25 | $4.16 | $4.16 | 42,000 | — | — |
| 1993-02-24 | $4.19 | $4.19 | 76,000 | — | — |
| 1993-02-23 | $4.25 | $4.25 | 116,000 | — | — |
| 1993-02-22 | $4.38 | $4.38 | 12,800 | — | — |
| 1993-02-19 | $4.31 | $4.31 | 36,000 | — | — |
| 1993-02-18 | $4.25 | $4.25 | 20,400 | — | — |
| 1993-02-17 | $4.16 | $4.16 | 127,600 | — | — |
| 1993-02-16 | $4.25 | $4.25 | 92,400 | — | — |
| 1993-02-12 | $4.44 | $4.44 | 357,200 | — | — |
| 1993-02-11 | $4.38 | $4.38 | 166,000 | — | — |
| 1993-02-10 | $4.25 | $4.25 | 98,400 | — | — |
| 1993-02-09 | $4.38 | $4.38 | 74,400 | — | — |
| 1993-02-08 | $4.44 | $4.44 | 97,600 | — | — |
| 1993-02-05 | $4.44 | $4.44 | 100,000 | — | — |
| 1993-02-04 | $4.69 | $4.69 | 68,400 | — | — |
| 1993-02-03 | $4.75 | $4.75 | 188,800 | — | — |
| 1993-02-02 | $4.63 | $4.63 | 166,400 | — | — |
| 1993-02-01 | $4.63 | $4.63 | 102,400 | — | — |
| 1993-01-29 | $4.63 | $4.63 | 261,600 | — | — |
| 1993-01-28 | $4.69 | $4.69 | 162,000 | — | — |
| 1993-01-27 | $4.66 | $4.66 | 86,400 | — | — |
| 1993-01-26 | $4.63 | $4.63 | 365,600 | — | — |
| 1993-01-25 | $4.44 | $4.44 | 134,000 | — | — |
| 1993-01-22 | $4.44 | $4.44 | 23,200 | — | — |
| 1993-01-21 | $4.25 | $4.25 | 188,400 | — | — |
| 1993-01-20 | $4.38 | $4.38 | 191,600 | — | — |
| 1993-01-19 | $4.25 | $4.25 | 158,400 | — | — |
| 1993-01-18 | $4.19 | $4.19 | 57,600 | — | — |
| 1993-01-15 | $4.22 | $4.22 | 60,400 | — | — |
| 1993-01-14 | $4.06 | $4.06 | 66,800 | — | — |
| 1993-01-13 | $4.06 | $4.06 | 136,400 | — | — |
| 1993-01-12 | $4.13 | $4.13 | 318,800 | — | — |
| 1993-01-11 | $4.22 | $4.22 | 142,800 | — | — |
| 1993-01-08 | $4.25 | $4.25 | 134,800 | — | — |
| 1993-01-07 | $4.19 | $4.19 | 943,200 | — | — |
| 1993-01-06 | $4.38 | $4.38 | 50,400 | — | — |
| 1993-01-05 | $4.38 | $4.38 | 138,400 | — | — |
| 1993-01-04 | $4.44 | $4.44 | 112,800 | — | — |