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 | $3.76 | $4.93 | 468,000 | — | — |
| 1993-12-30 | $3.71 | $4.86 | 486,900 | — | — |
| 1993-12-29 | $3.74 | $4.90 | 246,600 | — | — |
| 1993-12-28 | $3.78 | $4.95 | 670,500 | — | — |
| 1993-12-27 | $3.71 | $4.86 | 242,100 | — | — |
| 1993-12-23 | $3.74 | $4.90 | 149,400 | — | — |
| 1993-12-22 | $3.72 | $4.88 | 1,044,900 | — | — |
| 1993-12-21 | $3.71 | $4.86 | 108,000 | — | — |
| 1993-12-20 | $3.71 | $4.86 | 312,300 | — | — |
| 1993-12-17 | $3.69 | $4.84 | 128,700 | — | — |
| 1993-12-16 | $3.69 | $4.84 | 89,100 | — | — |
| 1993-12-15 | $3.68 | $4.82 | 94,500 | — | — |
| 1993-12-14 | $3.74 | $4.90 | 280,800 | — | — |
| 1993-12-13 | $3.75 | $4.91 | 72,000 | — | — |
| 1993-12-10 | $3.75 | $4.91 | 63,000 | — | — |
| 1993-12-09 | $3.78 | $4.95 | 85,500 | — | — |
| 1993-12-08 | $3.78 | $4.95 | 125,100 | — | — |
| 1993-12-07 | $3.82 | $5.00 | 57,600 | — | — |
| 1993-12-06 | $3.82 | $5.00 | 41,400 | — | — |
| 1993-12-03 | $3.79 | $4.97 | 369,000 | — | — |
| 1993-12-02 | $3.82 | $5.00 | 600,300 | — | — |
| 1993-12-01 | $3.78 | $4.95 | 658,800 | — | — |
| 1993-11-30 | $3.74 | $4.90 | 619,200 | — | — |
| 1993-11-29 | $3.74 | $4.90 | 363,600 | — | — |
| 1993-11-26 | $3.78 | $4.95 | 114,300 | — | — |
| 1993-11-24 | $3.81 | $4.99 | 276,300 | — | — |
| 1993-11-23 | $3.83 | $4.96 | 745,200 | — | — |
| 1993-11-22 | $3.88 | $5.01 | 345,600 | — | — |
| 1993-11-19 | $3.92 | $5.06 | 270,900 | — | — |
| 1993-11-18 | $3.92 | $5.06 | 203,400 | — | — |
| 1993-11-17 | $3.96 | $5.12 | 215,100 | — | — |
| 1993-11-16 | $3.92 | $5.06 | 357,300 | — | — |
| 1993-11-15 | $4.00 | $5.17 | 127,800 | — | — |
| 1993-11-12 | $4.06 | $5.24 | 2,061,900 | — | — |
| 1993-11-11 | $4.04 | $5.23 | 90,900 | — | — |
| 1993-11-10 | $4.07 | $5.26 | 261,000 | — | — |
| 1993-11-09 | $4.11 | $5.32 | 31,500 | — | — |
| 1993-11-08 | $4.15 | $5.37 | 128,700 | — | — |
| 1993-11-05 | $4.18 | $5.41 | 146,700 | — | — |
| 1993-11-04 | $4.21 | $5.44 | 106,200 | — | — |
| 1993-11-03 | $4.25 | $5.50 | 586,800 | — | — |
| 1993-11-02 | $4.21 | $5.44 | 1,069,200 | — | — |
| 1993-11-01 | $4.18 | $5.41 | 361,800 | — | — |
| 1993-10-29 | $4.11 | $5.32 | 684,900 | — | — |
| 1993-10-28 | $4.08 | $5.28 | 149,400 | — | — |
| 1993-10-27 | $4.07 | $5.26 | 609,300 | — | — |
| 1993-10-26 | $4.06 | $5.24 | 534,600 | — | — |
| 1993-10-25 | $4.08 | $5.28 | 727,200 | — | — |
| 1993-10-22 | $4.15 | $5.37 | 320,400 | — | — |
| 1993-10-21 | $4.14 | $5.35 | 432,000 | — | — |
| 1993-10-20 | $4.10 | $5.30 | 1,392,300 | — | — |
| 1993-10-19 | $4.17 | $5.39 | 104,400 | — | — |
| 1993-10-18 | $4.17 | $5.39 | 198,000 | — | — |
| 1993-10-15 | $4.17 | $5.39 | 692,100 | — | — |
| 1993-10-14 | $4.15 | $5.37 | 892,800 | — | — |
| 1993-10-13 | $4.14 | $5.35 | 68,400 | — | — |
| 1993-10-12 | $4.14 | $5.35 | 207,900 | — | — |
| 1993-10-11 | $4.06 | $5.24 | 94,500 | — | — |
| 1993-10-08 | $4.04 | $5.23 | 411,300 | — | — |
| 1993-10-07 | $4.06 | $5.24 | 513,900 | — | — |
| 1993-10-06 | $4.06 | $5.24 | 374,400 | — | — |
| 1993-10-05 | $4.06 | $5.24 | 754,200 | — | — |
| 1993-10-04 | $4.08 | $5.28 | 234,000 | — | — |
| 1993-10-01 | $4.11 | $5.32 | 1,006,200 | — | — |
| 1993-09-30 | $4.00 | $5.17 | 728,100 | — | — |
| 1993-09-29 | $3.92 | $5.06 | 637,200 | — | — |
| 1993-09-28 | $3.92 | $5.06 | 54,900 | — | — |
| 1993-09-27 | $3.93 | $5.08 | 243,900 | — | — |
| 1993-09-24 | $3.88 | $5.01 | 314,100 | — | — |
| 1993-09-23 | $3.86 | $4.99 | 714,600 | — | — |
| 1993-09-22 | $3.90 | $5.05 | 208,800 | — | — |
| 1993-09-21 | $3.90 | $5.05 | 706,500 | — | — |
| 1993-09-20 | $3.96 | $5.12 | 99,900 | — | — |
| 1993-09-17 | $3.99 | $5.15 | 360,900 | — | — |
| 1993-09-16 | $4.01 | $5.19 | 110,700 | — | — |
| 1993-09-15 | $4.04 | $5.23 | 648,000 | — | — |
| 1993-09-14 | $4.00 | $5.17 | 1,330,200 | — | — |
| 1993-09-13 | $3.99 | $5.15 | 657,000 | — | — |
| 1993-09-10 | $4.00 | $5.17 | 732,600 | — | — |
| 1993-09-09 | $4.01 | $5.19 | 248,400 | — | — |
| 1993-09-08 | $4.06 | $5.24 | 743,400 | — | — |
| 1993-09-07 | $4.08 | $5.28 | 372,600 | — | — |
| 1993-09-03 | $4.17 | $5.39 | 435,600 | — | — |
| 1993-09-02 | $4.18 | $5.41 | 773,100 | — | — |
| 1993-09-01 | $4.18 | $5.41 | 2,005,200 | — | — |
| 1993-08-31 | $4.22 | $5.46 | 1,939,500 | — | — |
| 1993-08-30 | $4.22 | $5.46 | 206,100 | — | — |
| 1993-08-27 | $4.17 | $5.39 | 483,300 | — | — |
| 1993-08-26 | $4.22 | $5.46 | 264,600 | — | — |
| 1993-08-25 | $4.21 | $5.38 | 207,900 | — | — |
| 1993-08-24 | $4.21 | $5.38 | 527,400 | — | — |
| 1993-08-23 | $4.13 | $5.27 | 532,800 | — | — |
| 1993-08-20 | $4.13 | $5.27 | 435,600 | — | — |
| 1993-08-19 | $4.08 | $5.22 | 946,800 | — | — |
| 1993-08-18 | $4.00 | $5.11 | 1,028,700 | — | — |
| 1993-08-17 | $3.93 | $5.02 | 213,300 | — | — |
| 1993-08-16 | $3.93 | $5.02 | 86,400 | — | — |
| 1993-08-13 | $3.93 | $5.02 | 191,700 | — | — |
| 1993-08-12 | $3.92 | $5.00 | 392,400 | — | — |
| 1993-08-11 | $3.83 | $4.90 | 88,200 | — | — |
| 1993-08-10 | $3.82 | $4.88 | 115,200 | — | — |
| 1993-08-09 | $3.81 | $4.86 | 118,800 | — | — |
| 1993-08-06 | $3.81 | $4.86 | 651,600 | — | — |
| 1993-08-05 | $3.85 | $4.92 | 82,800 | — | — |
| 1993-08-04 | $3.85 | $4.92 | 20,700 | — | — |
| 1993-08-03 | $3.85 | $4.92 | 136,800 | — | — |
| 1993-08-02 | $3.85 | $4.92 | 491,400 | — | — |
| 1993-07-30 | $3.88 | $4.95 | 188,100 | — | — |
| 1993-07-29 | $3.86 | $4.93 | 349,200 | — | — |
| 1993-07-28 | $3.86 | $4.93 | 90,000 | — | — |
| 1993-07-27 | $3.89 | $4.97 | 45,900 | — | — |
| 1993-07-26 | $3.88 | $4.95 | 252,900 | — | — |
| 1993-07-23 | $3.83 | $4.90 | 477,000 | — | — |
| 1993-07-22 | $3.83 | $4.90 | 684,900 | — | — |
| 1993-07-21 | $3.86 | $4.93 | 584,100 | — | — |
| 1993-07-20 | $3.85 | $4.92 | 356,400 | — | — |
| 1993-07-19 | $3.82 | $4.88 | 580,500 | — | — |
| 1993-07-16 | $3.88 | $4.95 | 292,500 | — | — |
| 1993-07-15 | $3.89 | $4.97 | 63,900 | — | — |
| 1993-07-14 | $3.97 | $5.08 | 313,200 | — | — |
| 1993-07-13 | $4.03 | $5.15 | 473,400 | — | — |
| 1993-07-12 | $4.03 | $5.15 | 405,000 | — | — |
| 1993-07-09 | $3.99 | $5.09 | 897,300 | — | — |
| 1993-07-08 | $3.93 | $5.02 | 146,700 | — | — |
| 1993-07-07 | $3.96 | $5.06 | 461,700 | — | — |
| 1993-07-06 | $4.08 | $5.22 | 189,000 | — | — |
| 1993-07-02 | $4.14 | $5.29 | 261,000 | — | — |
| 1993-07-01 | $4.10 | $5.24 | 27,900 | — | — |
| 1993-06-30 | $4.13 | $5.27 | 27,900 | — | — |
| 1993-06-29 | $4.14 | $5.29 | 87,300 | — | — |
| 1993-06-28 | $4.14 | $5.29 | 248,400 | — | — |
| 1993-06-25 | $4.13 | $5.27 | 34,200 | — | — |
| 1993-06-24 | $4.14 | $5.29 | 32,400 | — | — |
| 1993-06-23 | $4.13 | $5.27 | 490,500 | — | — |
| 1993-06-22 | $4.13 | $5.27 | 15,300 | — | — |
| 1993-06-21 | $4.17 | $5.32 | 325,800 | — | — |
| 1993-06-18 | $4.19 | $5.36 | 463,500 | — | — |
| 1993-06-17 | $4.24 | $5.41 | 2,189,700 | — | — |
| 1993-06-16 | $4.19 | $5.36 | 137,700 | — | — |
| 1993-06-15 | $4.24 | $5.41 | 385,200 | — | — |
| 1993-06-14 | $4.26 | $5.45 | 114,300 | — | — |
| 1993-06-11 | $4.21 | $5.38 | 89,100 | — | — |
| 1993-06-10 | $4.29 | $5.48 | 176,400 | — | — |
| 1993-06-09 | $4.25 | $5.43 | 646,200 | — | — |
| 1993-06-08 | $4.21 | $5.38 | 669,600 | — | — |
| 1993-06-07 | $4.21 | $5.38 | 28,800 | — | — |
| 1993-06-04 | $4.19 | $5.36 | 51,300 | — | — |
| 1993-06-03 | $4.19 | $5.36 | 602,100 | — | — |
| 1993-06-02 | $4.17 | $5.32 | 1,665,900 | — | — |
| 1993-06-01 | $4.17 | $5.32 | 582,300 | — | — |
| 1993-05-28 | $4.13 | $5.27 | 359,100 | — | — |
| 1993-05-27 | $4.14 | $5.29 | 328,500 | — | — |
| 1993-05-26 | $4.08 | $5.22 | 57,600 | — | — |
| 1993-05-25 | $4.06 | $5.18 | 784,800 | — | — |
| 1993-05-24 | $4.06 | $5.12 | 350,100 | — | — |
| 1993-05-21 | $4.08 | $5.15 | 131,400 | — | — |
| 1993-05-20 | $4.10 | $5.17 | 321,300 | — | — |
| 1993-05-19 | $4.08 | $5.15 | 22,500 | — | — |
| 1993-05-18 | $4.10 | $5.17 | 224,100 | — | — |
| 1993-05-17 | $4.14 | $5.22 | 290,700 | — | — |
| 1993-05-14 | $4.14 | $5.22 | 169,200 | — | — |
| 1993-05-13 | $4.15 | $5.24 | 51,300 | — | — |
| 1993-05-12 | $4.15 | $5.24 | 34,200 | — | — |
| 1993-05-11 | $4.19 | $5.29 | 81,000 | — | — |
| 1993-05-10 | $4.24 | $5.35 | 92,700 | — | — |
| 1993-05-07 | $4.19 | $5.29 | 205,200 | — | — |
| 1993-05-06 | $4.15 | $5.24 | 18,000 | — | — |
| 1993-05-05 | $4.10 | $5.17 | 40,500 | — | — |
| 1993-05-04 | $4.08 | $5.15 | 90,900 | — | — |
| 1993-05-03 | $4.08 | $5.15 | 272,700 | — | — |
| 1993-04-30 | $4.11 | $5.19 | 205,200 | — | — |
| 1993-04-29 | $4.14 | $5.22 | 169,200 | — | — |
| 1993-04-28 | $4.13 | $5.21 | 69,300 | — | — |
| 1993-04-27 | $4.11 | $5.19 | 65,700 | — | — |
| 1993-04-26 | $4.18 | $5.28 | 162,000 | — | — |
| 1993-04-23 | $4.25 | $5.36 | 83,700 | — | — |
| 1993-04-22 | $4.25 | $5.36 | 432,900 | — | — |
| 1993-04-21 | $4.28 | $5.40 | 77,400 | — | — |
| 1993-04-20 | $4.28 | $5.40 | 976,500 | — | — |
| 1993-04-19 | $4.31 | $5.43 | 366,300 | — | — |
| 1993-04-16 | $4.25 | $5.36 | 13,500 | — | — |
| 1993-04-15 | $4.24 | $5.35 | 227,700 | — | — |
| 1993-04-14 | $4.24 | $5.35 | 136,800 | — | — |
| 1993-04-13 | $4.25 | $5.36 | 150,300 | — | — |
| 1993-04-12 | $4.25 | $5.36 | 558,900 | — | — |
| 1993-04-08 | $4.28 | $5.40 | 282,600 | — | — |
| 1993-04-07 | $4.28 | $5.40 | 429,300 | — | — |
| 1993-04-06 | $4.33 | $5.47 | 40,500 | — | — |
| 1993-04-05 | $4.25 | $5.36 | 74,700 | — | — |
| 1993-04-02 | $4.21 | $5.31 | 45,000 | — | — |
| 1993-04-01 | $4.19 | $5.29 | 389,700 | — | — |
| 1993-03-31 | $4.22 | $5.33 | 231,300 | — | — |
| 1993-03-30 | $4.21 | $5.31 | 368,100 | — | — |
| 1993-03-29 | $4.22 | $5.33 | 311,400 | — | — |
| 1993-03-26 | $4.24 | $5.35 | 320,400 | — | — |
| 1993-03-25 | $4.22 | $5.33 | 310,500 | — | — |
| 1993-03-24 | $4.22 | $5.33 | 166,500 | — | — |
| 1993-03-23 | $4.22 | $5.33 | 183,600 | — | — |
| 1993-03-22 | $4.25 | $5.36 | 121,500 | — | — |
| 1993-03-19 | $4.25 | $5.36 | 97,200 | — | — |
| 1993-03-18 | $4.19 | $5.29 | 17,100 | — | — |
| 1993-03-17 | $4.15 | $5.24 | 61,200 | — | — |
| 1993-03-16 | $4.17 | $5.26 | 387,900 | — | — |
| 1993-03-15 | $4.19 | $5.29 | 259,200 | — | — |
| 1993-03-12 | $4.19 | $5.29 | 738,000 | — | — |
| 1993-03-11 | $4.18 | $5.28 | 920,700 | — | — |
| 1993-03-10 | $4.15 | $5.24 | 562,500 | — | — |
| 1993-03-09 | $4.08 | $5.15 | 745,200 | — | — |
| 1993-03-08 | $3.97 | $5.01 | 990,900 | — | — |
| 1993-03-05 | $3.93 | $4.96 | 199,800 | — | — |
| 1993-03-04 | $3.93 | $4.96 | 445,500 | — | — |
| 1993-03-03 | $3.94 | $4.98 | 216,000 | — | — |
| 1993-03-02 | $3.85 | $4.86 | 270,000 | — | — |
| 1993-03-01 | $3.85 | $4.79 | 276,300 | — | — |
| 1993-02-26 | $3.88 | $4.83 | 100,800 | — | — |
| 1993-02-25 | $3.88 | $4.83 | 256,500 | — | — |
| 1993-02-24 | $3.86 | $4.81 | 2,439,900 | — | — |
| 1993-02-23 | $3.86 | $4.81 | 187,200 | — | — |
| 1993-02-22 | $3.85 | $4.79 | 584,100 | — | — |
| 1993-02-19 | $3.86 | $4.81 | 964,800 | — | — |
| 1993-02-18 | $3.82 | $4.76 | 267,300 | — | — |
| 1993-02-17 | $3.79 | $4.72 | 1,728,900 | — | — |
| 1993-02-16 | $3.86 | $4.81 | 252,000 | — | — |
| 1993-02-12 | $3.86 | $4.81 | 342,900 | — | — |
| 1993-02-11 | $3.86 | $4.81 | 363,600 | — | — |
| 1993-02-10 | $3.83 | $4.77 | 60,300 | — | — |
| 1993-02-09 | $3.82 | $4.76 | 810,900 | — | — |
| 1993-02-08 | $3.82 | $4.76 | 1,752,300 | — | — |
| 1993-02-05 | $3.78 | $4.71 | 49,500 | — | — |
| 1993-02-04 | $3.74 | $4.65 | 317,700 | — | — |
| 1993-02-03 | $3.78 | $4.71 | 314,100 | — | — |
| 1993-02-02 | $3.75 | $4.67 | 662,400 | — | — |
| 1993-02-01 | $3.74 | $4.65 | 152,100 | — | — |
| 1993-01-29 | $3.75 | $4.67 | 122,400 | — | — |
| 1993-01-28 | $3.79 | $4.72 | 47,700 | — | — |
| 1993-01-27 | $3.72 | $4.64 | 769,500 | — | — |
| 1993-01-26 | $3.75 | $4.67 | 199,800 | — | — |
| 1993-01-25 | $3.74 | $4.65 | 133,200 | — | — |
| 1993-01-22 | $3.67 | $4.57 | 326,700 | — | — |
| 1993-01-21 | $3.57 | $4.45 | 240,300 | — | — |
| 1993-01-20 | $3.57 | $4.45 | 287,100 | — | — |
| 1993-01-19 | $3.57 | $4.45 | 359,100 | — | — |
| 1993-01-18 | $3.60 | $4.48 | 201,600 | — | — |
| 1993-01-15 | $3.58 | $4.46 | 196,200 | — | — |
| 1993-01-14 | $3.57 | $4.45 | 210,600 | — | — |
| 1993-01-13 | $3.56 | $4.43 | 490,500 | — | — |
| 1993-01-12 | $3.53 | $4.39 | 376,200 | — | — |
| 1993-01-11 | $3.53 | $4.39 | 558,900 | — | — |
| 1993-01-08 | $3.49 | $4.34 | 1,143,900 | — | — |
| 1993-01-07 | $3.50 | $4.36 | 1,888,200 | — | — |
| 1993-01-06 | $3.53 | $4.39 | 3,200,400 | — | — |
| 1993-01-05 | $3.54 | $4.41 | 597,600 | — | — |
| 1993-01-04 | $3.54 | $4.41 | 1,275,300 | — | — |