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
- 1980-08-27 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 | $2.38 | $2.49 | 25,400 | — | — |
| 1993-12-30 | $2.38 | $2.49 | 64,800 | — | — |
| 1993-12-29 | $2.25 | $2.36 | 34,200 | — | — |
| 1993-12-28 | $2.25 | $2.36 | 8,100 | — | — |
| 1993-12-27 | $2.25 | $2.36 | 36,200 | — | — |
| 1993-12-23 | $2.38 | $2.49 | 10,100 | — | — |
| 1993-12-22 | $2.13 | $2.23 | 45,900 | — | — |
| 1993-12-21 | $2.13 | $2.23 | 15,100 | — | — |
| 1993-12-20 | $2.13 | $2.23 | 74,000 | — | — |
| 1993-12-17 | $2.25 | $2.36 | 72,900 | — | — |
| 1993-12-16 | $2.13 | $2.23 | 29,800 | — | — |
| 1993-12-15 | $2.13 | $2.23 | 4,100 | — | — |
| 1993-12-14 | $2.13 | $2.23 | 7,800 | — | — |
| 1993-12-13 | $2.38 | $2.49 | 12,600 | — | — |
| 1993-12-10 | $2.25 | $2.36 | 32,600 | — | — |
| 1993-12-09 | $2.13 | $2.23 | 23,600 | — | — |
| 1993-12-08 | $2.25 | $2.36 | 34,200 | — | — |
| 1993-12-07 | $2.38 | $2.49 | 23,000 | — | — |
| 1993-12-06 | $2.38 | $2.49 | 22,500 | — | — |
| 1993-12-03 | $2.50 | $2.63 | 8,300 | — | — |
| 1993-12-02 | $2.38 | $2.49 | 5,800 | — | — |
| 1993-12-01 | $2.63 | $2.76 | 16,000 | — | — |
| 1993-11-30 | $2.50 | $2.63 | 12,800 | — | — |
| 1993-11-29 | $2.38 | $2.49 | 12,600 | — | — |
| 1993-11-26 | $2.50 | $2.63 | 2,400 | — | — |
| 1993-11-24 | $2.38 | $2.49 | 24,100 | — | — |
| 1993-11-23 | $2.50 | $2.63 | 900 | — | — |
| 1993-11-22 | $2.38 | $2.49 | 5,200 | — | — |
| 1993-11-19 | $2.63 | $2.76 | 200 | — | — |
| 1993-11-18 | $2.63 | $2.76 | 13,100 | — | — |
| 1993-11-17 | $2.50 | $2.63 | 10,800 | — | — |
| 1993-11-16 | $2.50 | $2.63 | 46,500 | — | — |
| 1993-11-15 | $2.50 | $2.63 | 47,600 | — | — |
| 1993-11-12 | $2.63 | $2.76 | 19,900 | — | — |
| 1993-11-11 | $2.63 | $2.76 | 13,400 | — | — |
| 1993-11-10 | $2.75 | $2.89 | 9,700 | — | — |
| 1993-11-09 | $2.75 | $2.89 | 66,500 | — | — |
| 1993-11-08 | $2.75 | $2.89 | 2,800 | — | — |
| 1993-11-05 | $2.75 | $2.89 | 25,000 | — | — |
| 1993-11-04 | $2.88 | $3.02 | 20,500 | — | — |
| 1993-11-03 | $2.75 | $2.89 | 6,300 | — | — |
| 1993-11-02 | $3.00 | $3.15 | 4,300 | — | — |
| 1993-11-01 | $3.00 | $3.15 | 3,000 | — | — |
| 1993-10-29 | $3.00 | $3.15 | 2,900 | — | — |
| 1993-10-28 | $3.00 | $3.15 | 7,300 | — | — |
| 1993-10-27 | $2.75 | $2.89 | 5,800 | — | — |
| 1993-10-26 | $3.00 | $3.15 | 8,700 | — | — |
| 1993-10-25 | $2.75 | $2.89 | 20,900 | — | — |
| 1993-10-22 | $3.00 | $3.15 | 19,600 | — | — |
| 1993-10-21 | $2.88 | $3.02 | 4,900 | — | — |
| 1993-10-20 | $3.13 | $3.28 | 7,000 | — | — |
| 1993-10-19 | $2.88 | $3.02 | 11,500 | — | — |
| 1993-10-18 | $2.88 | $3.02 | 2,500 | — | — |
| 1993-10-15 | $2.88 | $3.02 | 22,100 | — | — |
| 1993-10-14 | $2.88 | $3.02 | 6,700 | — | — |
| 1993-10-13 | $2.88 | $3.02 | 100 | — | — |
| 1993-10-12 | $2.88 | $3.02 | 2,300 | — | — |
| 1993-10-11 | $3.00 | $3.15 | 14,500 | — | — |
| 1993-10-08 | $3.00 | $3.15 | 7,400 | — | — |
| 1993-10-07 | $3.13 | $3.28 | 2,200 | — | — |
| 1993-10-06 | $3.00 | $3.15 | 8,900 | — | — |
| 1993-10-05 | $2.75 | $2.89 | 5,300 | — | — |
| 1993-10-04 | $2.88 | $3.02 | 1,100 | — | — |
| 1993-10-01 | $2.94 | $3.08 | 29,800 | — | — |
| 1993-09-30 | $3.00 | $3.15 | 3,600 | — | — |
| 1993-09-29 | $3.00 | $3.15 | 9,900 | — | — |
| 1993-09-28 | $2.75 | $2.89 | 44,200 | — | — |
| 1993-09-27 | $3.00 | $3.15 | 9,400 | — | — |
| 1993-09-24 | $3.00 | $3.15 | 14,300 | — | — |
| 1993-09-23 | $3.25 | $3.41 | 13,500 | — | — |
| 1993-09-22 | $3.25 | $3.41 | 5,300 | — | — |
| 1993-09-21 | $3.00 | $3.15 | 33,600 | — | — |
| 1993-09-20 | $3.50 | $3.68 | 3,400 | — | — |
| 1993-09-17 | $3.50 | $3.68 | 3,000 | — | — |
| 1993-09-16 | $3.38 | $3.54 | 9,500 | — | — |
| 1993-09-15 | $3.38 | $3.54 | 6,800 | — | — |
| 1993-09-14 | $3.50 | $3.68 | 27,700 | — | — |
| 1993-09-13 | $3.38 | $3.54 | 2,800 | — | — |
| 1993-09-10 | $3.38 | $3.54 | 52,100 | — | — |
| 1993-09-09 | $3.63 | $3.81 | 1,000 | — | — |
| 1993-09-08 | $3.38 | $3.54 | 41,300 | — | — |
| 1993-09-07 | $3.50 | $3.68 | 15,900 | — | — |
| 1993-09-03 | $3.50 | $3.68 | 12,000 | — | — |
| 1993-09-02 | $3.50 | $3.68 | 32,000 | — | — |
| 1993-09-01 | $3.00 | $3.15 | 4,200 | — | — |
| 1993-08-31 | $3.38 | $3.54 | 3,700 | — | — |
| 1993-08-30 | $3.00 | $3.15 | 29,200 | — | — |
| 1993-08-27 | $3.13 | $3.28 | 34,700 | — | — |
| 1993-08-26 | $3.50 | $3.68 | 77,400 | — | — |
| 1993-08-25 | $3.13 | $3.28 | 116,300 | — | — |
| 1993-08-24 | $2.31 | $2.43 | 294,500 | — | — |
| 1993-08-23 | $2.13 | $2.23 | 259,900 | — | — |
| 1993-08-20 | $2.75 | $2.89 | 54,300 | — | — |
| 1993-08-19 | $3.00 | $3.15 | 81,200 | — | — |
| 1993-08-18 | $3.25 | $3.41 | 75,200 | — | — |
| 1993-08-17 | $3.50 | $3.68 | 45,700 | — | — |
| 1993-08-16 | $4.00 | $4.20 | 24,300 | — | — |
| 1993-08-13 | $3.75 | $3.94 | 2,000 | — | — |
| 1993-08-12 | $3.88 | $4.07 | 8,500 | — | — |
| 1993-08-11 | $3.88 | $4.07 | 5,600 | — | — |
| 1993-08-10 | $3.75 | $3.94 | 28,900 | — | — |
| 1993-08-09 | $4.00 | $4.20 | 12,600 | — | — |
| 1993-08-06 | $4.25 | $4.46 | 14,600 | — | — |
| 1993-08-05 | $4.25 | $4.46 | 6,800 | — | — |
| 1993-08-04 | $3.94 | $4.14 | 37,200 | — | — |
| 1993-08-03 | $4.25 | $4.46 | 80,700 | — | — |
| 1993-08-02 | $4.63 | $4.86 | 8,500 | — | — |
| 1993-07-30 | $5.13 | $5.38 | 1,200 | — | — |
| 1993-07-29 | $4.63 | $4.86 | 4,900 | — | — |
| 1993-07-28 | $5.00 | $5.25 | 33,500 | — | — |
| 1993-07-27 | $4.63 | $4.86 | 5,000 | — | — |
| 1993-07-26 | $4.63 | $4.86 | 600 | — | — |
| 1993-07-23 | $4.88 | $5.12 | 1,500 | — | — |
| 1993-07-22 | $4.75 | $4.99 | 37,900 | — | — |
| 1993-07-21 | $5.13 | $5.38 | 1,000 | — | — |
| 1993-07-20 | $4.63 | $4.86 | 11,100 | — | — |
| 1993-07-19 | $4.63 | $4.86 | 4,900 | — | — |
| 1993-07-16 | $4.81 | $5.05 | 12,100 | — | — |
| 1993-07-15 | $4.88 | $5.12 | 5,400 | — | — |
| 1993-07-14 | $4.88 | $5.12 | 13,600 | — | — |
| 1993-07-13 | $4.88 | $5.12 | 5,000 | — | — |
| 1993-07-12 | $4.75 | $4.99 | 10,100 | — | — |
| 1993-07-09 | $5.25 | $5.51 | 3,300 | — | — |
| 1993-07-08 | $5.25 | $5.51 | 1,600 | — | — |
| 1993-07-07 | $5.25 | $5.51 | 0 | — | — |
| 1993-07-06 | $5.25 | $5.51 | 200 | — | — |
| 1993-07-02 | $5.50 | $5.78 | 24,200 | — | — |
| 1993-07-01 | $5.44 | $5.71 | 64,400 | — | — |
| 1993-06-30 | $5.38 | $5.64 | 1,600 | — | — |
| 1993-06-29 | $5.75 | $6.04 | 1,600 | — | — |
| 1993-06-28 | $5.50 | $5.78 | 2,100 | — | — |
| 1993-06-25 | $5.75 | $6.04 | 4,700 | — | — |
| 1993-06-24 | $5.38 | $5.64 | 6,900 | — | — |
| 1993-06-23 | $5.50 | $5.78 | 35,300 | — | — |
| 1993-06-22 | $5.63 | $5.91 | 36,300 | — | — |
| 1993-06-21 | $5.38 | $5.64 | 43,500 | — | — |
| 1993-06-18 | $5.13 | $5.38 | 193,200 | — | — |
| 1993-06-17 | $5.13 | $5.38 | 5,800 | — | — |
| 1993-06-16 | $5.00 | $5.25 | 3,300 | — | — |
| 1993-06-15 | $4.88 | $5.12 | 21,200 | — | — |
| 1993-06-14 | $5.00 | $5.25 | 12,100 | — | — |
| 1993-06-11 | $5.38 | $5.64 | 1,600 | — | — |
| 1993-06-10 | $5.38 | $5.64 | 600 | — | — |
| 1993-06-09 | $5.13 | $5.38 | 35,700 | — | — |
| 1993-06-08 | $5.00 | $5.25 | 14,800 | — | — |
| 1993-06-07 | $5.25 | $5.51 | 7,400 | — | — |
| 1993-06-04 | $5.25 | $5.51 | 600 | — | — |
| 1993-06-03 | $4.75 | $4.99 | 100 | — | — |
| 1993-06-02 | $5.00 | $5.25 | 5,600 | — | — |
| 1993-06-01 | $5.25 | $5.51 | 22,100 | — | — |
| 1993-05-28 | $5.25 | $5.51 | 11,000 | — | — |
| 1993-05-27 | $5.00 | $5.25 | 18,800 | — | — |
| 1993-05-26 | $5.00 | $5.25 | 1,500 | — | — |
| 1993-05-25 | $5.38 | $5.64 | 1,400 | — | — |
| 1993-05-24 | $5.38 | $5.64 | 500 | — | — |
| 1993-05-21 | $4.88 | $5.12 | 13,100 | — | — |
| 1993-05-20 | $5.00 | $5.25 | 15,800 | — | — |
| 1993-05-19 | $5.00 | $5.25 | 7,300 | — | — |
| 1993-05-18 | $5.00 | $5.25 | 39,500 | — | — |
| 1993-05-17 | $6.00 | $6.30 | 3,700 | — | — |
| 1993-05-14 | $5.50 | $5.78 | 35,000 | — | — |
| 1993-05-13 | $6.00 | $6.30 | 2,700 | — | — |
| 1993-05-12 | $5.75 | $6.04 | 4,800 | — | — |
| 1993-05-11 | $6.00 | $6.30 | 30,600 | — | — |
| 1993-05-10 | $6.00 | $6.30 | 7,300 | — | — |
| 1993-05-07 | $5.75 | $6.04 | 8,800 | — | — |
| 1993-05-06 | $5.50 | $5.78 | 2,600 | — | — |
| 1993-05-05 | $5.50 | $5.78 | 6,600 | — | — |
| 1993-05-04 | $5.13 | $5.38 | 1,900 | — | — |
| 1993-05-03 | $5.25 | $5.51 | 9,400 | — | — |
| 1993-04-30 | $5.50 | $5.78 | 13,100 | — | — |
| 1993-04-29 | $5.38 | $5.64 | 26,200 | — | — |
| 1993-04-28 | $5.13 | $5.38 | 25,800 | — | — |
| 1993-04-27 | $5.13 | $5.38 | 77,500 | — | — |
| 1993-04-26 | $4.75 | $4.99 | 48,200 | — | — |
| 1993-04-23 | $4.75 | $4.99 | 19,700 | — | — |
| 1993-04-22 | $5.00 | $5.25 | 6,000 | — | — |
| 1993-04-21 | $5.00 | $5.25 | 2,800 | — | — |
| 1993-04-20 | $5.00 | $5.25 | 4,700 | — | — |
| 1993-04-19 | $5.00 | $5.25 | 39,300 | — | — |
| 1993-04-16 | $4.75 | $4.99 | 30,500 | — | — |
| 1993-04-15 | $5.25 | $5.51 | 5,400 | — | — |
| 1993-04-14 | $5.13 | $5.38 | 39,600 | — | — |
| 1993-04-13 | $5.38 | $5.64 | 55,300 | — | — |
| 1993-04-12 | $6.00 | $6.30 | 83,300 | — | — |
| 1993-04-08 | $5.75 | $6.04 | 70,100 | — | — |
| 1993-04-07 | $6.00 | $6.30 | 1,600 | — | — |
| 1993-04-06 | $5.75 | $6.04 | 16,200 | — | — |
| 1993-04-05 | $5.75 | $6.04 | 14,800 | — | — |
| 1993-04-02 | $6.00 | $6.30 | 2,900 | — | — |
| 1993-04-01 | $6.00 | $6.30 | 5,200 | — | — |
| 1993-03-31 | $6.50 | $6.83 | 1,100 | — | — |
| 1993-03-30 | $6.75 | $7.09 | 0 | — | — |
| 1993-03-29 | $6.75 | $7.09 | 900 | — | — |
| 1993-03-26 | $6.00 | $6.30 | 28,000 | — | — |
| 1993-03-25 | $6.25 | $6.56 | 7,500 | — | — |
| 1993-03-24 | $6.50 | $6.83 | 1,700 | — | — |
| 1993-03-23 | $6.00 | $6.30 | 1,400 | — | — |
| 1993-03-22 | $6.50 | $6.83 | 2,700 | — | — |
| 1993-03-19 | $6.50 | $6.83 | 3,500 | — | — |
| 1993-03-18 | $6.50 | $6.83 | 8,900 | — | — |
| 1993-03-17 | $6.00 | $6.30 | 3,600 | — | — |
| 1993-03-16 | $6.38 | $6.69 | 7,500 | — | — |
| 1993-03-15 | $6.25 | $6.56 | 0 | — | — |
| 1993-03-12 | $6.25 | $6.56 | 62,500 | — | — |
| 1993-03-11 | $6.25 | $6.56 | 1,300 | — | — |
| 1993-03-10 | $6.25 | $6.56 | 61,100 | — | — |
| 1993-03-09 | $6.75 | $7.09 | 5,800 | — | — |
| 1993-03-08 | $6.75 | $7.09 | 27,800 | — | — |
| 1993-03-05 | $6.50 | $6.83 | 1,400 | — | — |
| 1993-03-04 | $6.00 | $6.30 | 17,000 | — | — |
| 1993-03-03 | $6.50 | $6.83 | 6,600 | — | — |
| 1993-03-02 | $7.25 | $7.61 | 81,700 | — | — |
| 1993-03-01 | $6.63 | $6.96 | 16,300 | — | — |
| 1993-02-26 | $6.75 | $7.09 | 3,000 | — | — |
| 1993-02-25 | $6.75 | $7.09 | 2,000 | — | — |
| 1993-02-24 | $6.75 | $7.09 | 3,400 | — | — |
| 1993-02-23 | $6.75 | $7.09 | 17,400 | — | — |
| 1993-02-22 | $6.50 | $6.83 | 81,200 | — | — |
| 1993-02-19 | $7.25 | $7.61 | 800 | — | — |
| 1993-02-18 | $7.75 | $8.14 | 1,700 | — | — |
| 1993-02-17 | $7.25 | $7.61 | 1,400 | — | — |
| 1993-02-16 | $7.63 | $8.01 | 3,500 | — | — |
| 1993-02-12 | $8.25 | $8.66 | 2,100 | — | — |
| 1993-02-11 | $7.75 | $8.14 | 500 | — | — |
| 1993-02-10 | $7.75 | $8.14 | 4,000 | — | — |
| 1993-02-09 | $8.00 | $8.40 | 3,800 | — | — |
| 1993-02-08 | $8.00 | $8.40 | 1,700 | — | — |
| 1993-02-05 | $7.75 | $8.14 | 4,600 | — | — |
| 1993-02-04 | $7.75 | $8.14 | 3,800 | — | — |
| 1993-02-03 | $8.25 | $8.66 | 2,700 | — | — |
| 1993-02-02 | $8.25 | $8.66 | 2,400 | — | — |
| 1993-02-01 | $7.75 | $8.14 | 2,200 | — | — |
| 1993-01-29 | $7.75 | $8.14 | 40,800 | — | — |
| 1993-01-28 | $8.00 | $8.40 | 27,700 | — | — |
| 1993-01-27 | $8.00 | $8.40 | 2,600 | — | — |
| 1993-01-26 | $8.50 | $8.93 | 12,200 | — | — |
| 1993-01-25 | $8.38 | $8.80 | 3,300 | — | — |
| 1993-01-22 | $8.25 | $8.66 | 5,500 | — | — |
| 1993-01-21 | $8.50 | $8.93 | 31,300 | — | — |
| 1993-01-20 | $8.38 | $8.80 | 17,700 | — | — |
| 1993-01-19 | $8.25 | $8.66 | 9,800 | — | — |
| 1993-01-18 | $8.25 | $8.66 | 33,900 | — | — |
| 1993-01-15 | $8.75 | $9.19 | 4,100 | — | — |
| 1993-01-14 | $9.00 | $9.45 | 2,300 | — | — |
| 1993-01-13 | $8.50 | $8.93 | 3,800 | — | — |
| 1993-01-12 | $8.50 | $8.93 | 9,700 | — | — |
| 1993-01-11 | $9.13 | $9.58 | 7,600 | — | — |
| 1993-01-08 | $8.50 | $8.93 | 3,800 | — | — |
| 1993-01-07 | $9.00 | $9.45 | 9,300 | — | — |
| 1993-01-06 | $8.50 | $8.93 | 7,800 | — | — |
| 1993-01-05 | $8.50 | $8.93 | 6,500 | — | — |
| 1993-01-04 | $9.00 | $9.45 | 56,500 | — | — |