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
- 1986-05-14 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 | $4.63 | $5.10 | 64,400 | — | — |
| 1993-12-30 | $4.63 | $5.10 | 61,100 | — | — |
| 1993-12-29 | $4.38 | $4.82 | 49,400 | — | — |
| 1993-12-28 | $4.50 | $4.96 | 9,600 | — | — |
| 1993-12-27 | $4.44 | $4.89 | 44,500 | — | — |
| 1993-12-23 | $4.50 | $4.96 | 19,900 | — | — |
| 1993-12-22 | $4.38 | $4.82 | 45,700 | — | — |
| 1993-12-21 | $4.50 | $4.96 | 18,400 | — | — |
| 1993-12-20 | $4.25 | $4.68 | 34,500 | — | — |
| 1993-12-17 | $4.50 | $4.96 | 18,500 | — | — |
| 1993-12-16 | $4.50 | $4.96 | 71,000 | — | — |
| 1993-12-15 | $4.50 | $4.96 | 76,700 | — | — |
| 1993-12-14 | $4.75 | $5.24 | 94,000 | — | — |
| 1993-12-13 | $4.75 | $5.24 | 45,100 | — | — |
| 1993-12-10 | $4.63 | $5.10 | 82,800 | — | — |
| 1993-12-09 | $4.50 | $4.96 | 41,500 | — | — |
| 1993-12-08 | $4.63 | $5.10 | 40,700 | — | — |
| 1993-12-07 | $4.50 | $4.96 | 48,100 | — | — |
| 1993-12-06 | $4.63 | $5.10 | 65,900 | — | — |
| 1993-12-03 | $4.50 | $4.96 | 60,500 | — | — |
| 1993-12-02 | $4.50 | $4.96 | 33,800 | — | — |
| 1993-12-01 | $4.50 | $4.96 | 417,800 | — | — |
| 1993-11-30 | $4.63 | $5.10 | 72,100 | — | — |
| 1993-11-29 | $4.88 | $5.37 | 23,000 | — | — |
| 1993-11-26 | $4.69 | $5.17 | 15,300 | — | — |
| 1993-11-24 | $4.88 | $5.37 | 35,900 | — | — |
| 1993-11-23 | $4.88 | $5.37 | 21,600 | — | — |
| 1993-11-22 | $4.75 | $5.24 | 160,500 | — | — |
| 1993-11-19 | $4.75 | $5.24 | 227,400 | — | — |
| 1993-11-18 | $4.38 | $4.82 | 71,500 | — | — |
| 1993-11-17 | $4.50 | $4.96 | 44,800 | — | — |
| 1993-11-16 | $4.50 | $4.96 | 31,700 | — | — |
| 1993-11-15 | $4.75 | $5.24 | 8,100 | — | — |
| 1993-11-12 | $4.75 | $5.24 | 33,900 | — | — |
| 1993-11-11 | $4.63 | $5.10 | 52,200 | — | — |
| 1993-11-10 | $4.75 | $5.24 | 30,500 | — | — |
| 1993-11-09 | $4.63 | $5.10 | 41,200 | — | — |
| 1993-11-08 | $4.56 | $5.03 | 75,100 | — | — |
| 1993-11-05 | $4.75 | $5.24 | 24,000 | — | — |
| 1993-11-04 | $4.75 | $5.24 | 75,500 | — | — |
| 1993-11-03 | $4.88 | $5.37 | 23,900 | — | — |
| 1993-11-02 | $5.00 | $5.51 | 13,300 | — | — |
| 1993-11-01 | $4.75 | $5.24 | 41,700 | — | — |
| 1993-10-29 | $4.88 | $5.37 | 42,200 | — | — |
| 1993-10-28 | $4.88 | $5.37 | 67,800 | — | — |
| 1993-10-27 | $4.88 | $5.37 | 50,600 | — | — |
| 1993-10-26 | $4.88 | $5.37 | 53,300 | — | — |
| 1993-10-25 | $4.88 | $5.37 | 53,300 | — | — |
| 1993-10-22 | $4.88 | $5.37 | 22,900 | — | — |
| 1993-10-21 | $4.75 | $5.24 | 29,900 | — | — |
| 1993-10-20 | $4.63 | $5.10 | 50,900 | — | — |
| 1993-10-19 | $4.88 | $5.37 | 106,500 | — | — |
| 1993-10-18 | $4.88 | $5.37 | 239,000 | — | — |
| 1993-10-15 | $5.00 | $5.51 | 41,800 | — | — |
| 1993-10-14 | $5.25 | $5.79 | 18,200 | — | — |
| 1993-10-13 | $5.13 | $5.65 | 77,000 | — | — |
| 1993-10-12 | $5.25 | $5.79 | 123,100 | — | — |
| 1993-10-11 | $5.25 | $5.79 | 277,200 | — | — |
| 1993-10-08 | $5.06 | $5.58 | 14,700 | — | — |
| 1993-10-07 | $5.13 | $5.65 | 41,500 | — | — |
| 1993-10-06 | $5.13 | $5.65 | 51,600 | — | — |
| 1993-10-05 | $5.00 | $5.51 | 58,600 | — | — |
| 1993-10-04 | $5.00 | $5.51 | 61,500 | — | — |
| 1993-10-01 | $5.13 | $5.65 | 146,200 | — | — |
| 1993-09-30 | $5.25 | $5.79 | 106,000 | — | — |
| 1993-09-29 | $5.00 | $5.51 | 92,200 | — | — |
| 1993-09-28 | $4.88 | $5.37 | 53,000 | — | — |
| 1993-09-27 | $4.75 | $5.24 | 25,800 | — | — |
| 1993-09-24 | $4.88 | $5.37 | 80,600 | — | — |
| 1993-09-23 | $4.63 | $5.10 | 155,900 | — | — |
| 1993-09-22 | $4.75 | $5.24 | 64,800 | — | — |
| 1993-09-21 | $4.63 | $5.10 | 73,000 | — | — |
| 1993-09-20 | $4.75 | $5.24 | 15,000 | — | — |
| 1993-09-17 | $4.63 | $5.10 | 74,400 | — | — |
| 1993-09-16 | $4.75 | $5.24 | 68,200 | — | — |
| 1993-09-15 | $4.63 | $5.10 | 98,300 | — | — |
| 1993-09-14 | $4.50 | $4.96 | 22,100 | — | — |
| 1993-09-13 | $4.50 | $4.96 | 81,700 | — | — |
| 1993-09-10 | $4.38 | $4.82 | 8,700 | — | — |
| 1993-09-09 | $4.63 | $5.10 | 39,400 | — | — |
| 1993-09-08 | $4.50 | $4.96 | 68,900 | — | — |
| 1993-09-07 | $4.38 | $4.82 | 13,300 | — | — |
| 1993-09-03 | $4.63 | $5.10 | 3,500 | — | — |
| 1993-09-02 | $4.63 | $5.10 | 8,800 | — | — |
| 1993-09-01 | $4.63 | $5.10 | 26,000 | — | — |
| 1993-08-31 | $4.38 | $4.82 | 242,100 | — | — |
| 1993-08-30 | $4.50 | $4.96 | 41,000 | — | — |
| 1993-08-27 | $4.31 | $4.75 | 4,900 | — | — |
| 1993-08-26 | $4.50 | $4.96 | 7,400 | — | — |
| 1993-08-25 | $4.38 | $4.82 | 11,800 | — | — |
| 1993-08-24 | $4.50 | $4.96 | 73,800 | — | — |
| 1993-08-23 | $4.50 | $4.96 | 12,700 | — | — |
| 1993-08-20 | $4.50 | $4.96 | 42,100 | — | — |
| 1993-08-19 | $4.50 | $4.96 | 69,500 | — | — |
| 1993-08-18 | $4.25 | $4.68 | 27,900 | — | — |
| 1993-08-17 | $4.50 | $4.96 | 11,400 | — | — |
| 1993-08-16 | $4.38 | $4.82 | 87,100 | — | — |
| 1993-08-13 | $4.50 | $4.96 | 76,000 | — | — |
| 1993-08-12 | $4.56 | $5.03 | 59,200 | — | — |
| 1993-08-11 | $4.63 | $5.10 | 40,200 | — | — |
| 1993-08-10 | $4.56 | $5.03 | 128,900 | — | — |
| 1993-08-09 | $4.63 | $5.10 | 315,800 | — | — |
| 1993-08-06 | $4.38 | $4.82 | 49,300 | — | — |
| 1993-08-05 | $4.28 | $4.72 | 47,600 | — | — |
| 1993-08-04 | $4.38 | $4.82 | 58,300 | — | — |
| 1993-08-03 | $4.31 | $4.75 | 137,400 | — | — |
| 1993-08-02 | $4.19 | $4.62 | 65,300 | — | — |
| 1993-07-30 | $4.00 | $4.41 | 18,300 | — | — |
| 1993-07-29 | $4.25 | $4.68 | 311,500 | — | — |
| 1993-07-28 | $4.13 | $4.55 | 32,300 | — | — |
| 1993-07-27 | $4.13 | $4.55 | 17,700 | — | — |
| 1993-07-26 | $4.25 | $4.68 | 14,900 | — | — |
| 1993-07-23 | $4.25 | $4.68 | 65,800 | — | — |
| 1993-07-22 | $4.25 | $4.68 | 29,200 | — | — |
| 1993-07-21 | $4.25 | $4.68 | 133,000 | — | — |
| 1993-07-20 | $4.00 | $4.41 | 12,500 | — | — |
| 1993-07-19 | $4.06 | $4.48 | 123,200 | — | — |
| 1993-07-16 | $4.13 | $4.55 | 38,700 | — | — |
| 1993-07-15 | $3.88 | $4.27 | 37,400 | — | — |
| 1993-07-14 | $3.88 | $4.27 | 9,900 | — | — |
| 1993-07-13 | $4.13 | $4.55 | 54,000 | — | — |
| 1993-07-12 | $4.00 | $4.41 | 41,100 | — | — |
| 1993-07-09 | $3.88 | $4.27 | 77,200 | — | — |
| 1993-07-08 | $3.63 | $4.00 | 1,700 | — | — |
| 1993-07-07 | $4.00 | $4.41 | 16,500 | — | — |
| 1993-07-06 | $3.63 | $4.00 | 24,300 | — | — |
| 1993-07-02 | $3.63 | $4.00 | 27,900 | — | — |
| 1993-07-01 | $3.63 | $4.00 | 18,400 | — | — |
| 1993-06-30 | $4.00 | $4.41 | 18,500 | — | — |
| 1993-06-29 | $3.63 | $4.00 | 28,200 | — | — |
| 1993-06-28 | $4.00 | $4.41 | 216,400 | — | — |
| 1993-06-25 | $3.63 | $4.00 | 38,000 | — | — |
| 1993-06-24 | $3.88 | $4.27 | 46,000 | — | — |
| 1993-06-23 | $3.88 | $4.27 | 21,800 | — | — |
| 1993-06-22 | $3.88 | $4.27 | 20,400 | — | — |
| 1993-06-21 | $3.63 | $4.00 | 29,200 | — | — |
| 1993-06-18 | $3.75 | $4.13 | 13,900 | — | — |
| 1993-06-17 | $3.75 | $4.13 | 16,600 | — | — |
| 1993-06-16 | $3.63 | $4.00 | 20,800 | — | — |
| 1993-06-15 | $3.88 | $4.27 | 20,600 | — | — |
| 1993-06-14 | $3.50 | $3.86 | 29,900 | — | — |
| 1993-06-11 | $3.88 | $4.27 | 44,600 | — | — |
| 1993-06-10 | $3.50 | $3.86 | 56,800 | — | — |
| 1993-06-09 | $3.75 | $4.13 | 10,700 | — | — |
| 1993-06-08 | $3.75 | $4.13 | 149,000 | — | — |
| 1993-06-07 | $3.75 | $4.13 | 18,400 | — | — |
| 1993-06-04 | $3.75 | $4.13 | 74,600 | — | — |
| 1993-06-03 | $4.00 | $4.41 | 20,900 | — | — |
| 1993-06-02 | $3.75 | $4.13 | 4,900 | — | — |
| 1993-06-01 | $3.75 | $4.13 | 11,400 | — | — |
| 1993-05-28 | $3.75 | $4.13 | 1,000 | — | — |
| 1993-05-27 | $3.75 | $4.13 | 33,400 | — | — |
| 1993-05-26 | $3.75 | $4.13 | 9,600 | — | — |
| 1993-05-25 | $3.75 | $4.13 | 13,000 | — | — |
| 1993-05-24 | $4.00 | $4.41 | 24,300 | — | — |
| 1993-05-21 | $3.88 | $4.27 | 98,200 | — | — |
| 1993-05-20 | $4.00 | $4.41 | 42,900 | — | — |
| 1993-05-19 | $3.88 | $4.27 | 36,900 | — | — |
| 1993-05-18 | $4.00 | $4.41 | 51,300 | — | — |
| 1993-05-17 | $4.00 | $4.41 | 116,700 | — | — |
| 1993-05-14 | $4.00 | $4.41 | 34,100 | — | — |
| 1993-05-13 | $4.00 | $4.41 | 188,400 | — | — |
| 1993-05-12 | $3.75 | $4.13 | 122,800 | — | — |
| 1993-05-11 | $3.50 | $3.86 | 11,800 | — | — |
| 1993-05-10 | $3.63 | $4.00 | 5,200 | — | — |
| 1993-05-07 | $3.50 | $3.86 | 11,200 | — | — |
| 1993-05-06 | $3.50 | $3.86 | 5,400 | — | — |
| 1993-05-05 | $3.75 | $4.13 | 2,400 | — | — |
| 1993-05-04 | $3.75 | $4.13 | 17,300 | — | — |
| 1993-05-03 | $3.50 | $3.86 | 1,600 | — | — |
| 1993-04-30 | $3.50 | $3.86 | 3,100 | — | — |
| 1993-04-29 | $3.75 | $4.13 | 32,300 | — | — |
| 1993-04-28 | $3.63 | $4.00 | 20,800 | — | — |
| 1993-04-27 | $3.75 | $4.13 | 53,300 | — | — |
| 1993-04-26 | $3.50 | $3.86 | 27,700 | — | — |
| 1993-04-23 | $3.75 | $4.13 | 35,200 | — | — |
| 1993-04-22 | $3.75 | $4.13 | 61,700 | — | — |
| 1993-04-21 | $3.88 | $4.27 | 1,300 | — | — |
| 1993-04-20 | $4.00 | $4.41 | 57,300 | — | — |
| 1993-04-19 | $4.25 | $4.68 | 48,000 | — | — |
| 1993-04-16 | $4.00 | $4.41 | 22,100 | — | — |
| 1993-04-15 | $4.13 | $4.55 | 27,900 | — | — |
| 1993-04-14 | $4.25 | $4.68 | 87,100 | — | — |
| 1993-04-13 | $4.25 | $4.68 | 68,100 | — | — |
| 1993-04-12 | $4.13 | $4.55 | 39,500 | — | — |
| 1993-04-08 | $4.38 | $4.82 | 17,300 | — | — |
| 1993-04-07 | $4.13 | $4.55 | 3,900 | — | — |
| 1993-04-06 | $4.25 | $4.68 | 37,600 | — | — |
| 1993-04-05 | $4.31 | $4.75 | 14,500 | — | — |
| 1993-04-02 | $4.25 | $4.68 | 60,200 | — | — |
| 1993-04-01 | $4.13 | $4.55 | 29,600 | — | — |
| 1993-03-31 | $4.13 | $4.55 | 20,800 | — | — |
| 1993-03-30 | $4.38 | $4.82 | 8,000 | — | — |
| 1993-03-29 | $4.38 | $4.82 | 74,000 | — | — |
| 1993-03-26 | $4.25 | $4.68 | 24,500 | — | — |
| 1993-03-25 | $4.25 | $4.68 | 98,800 | — | — |
| 1993-03-24 | $4.13 | $4.55 | 131,400 | — | — |
| 1993-03-23 | $3.94 | $4.34 | 47,800 | — | — |
| 1993-03-22 | $3.88 | $4.27 | 94,700 | — | — |
| 1993-03-19 | $4.00 | $4.41 | 18,200 | — | — |
| 1993-03-18 | $4.25 | $4.68 | 33,100 | — | — |
| 1993-03-17 | $4.25 | $4.68 | 3,700 | — | — |
| 1993-03-16 | $4.25 | $4.68 | 63,600 | — | — |
| 1993-03-15 | $4.00 | $4.41 | 45,000 | — | — |
| 1993-03-12 | $4.00 | $4.41 | 62,600 | — | — |
| 1993-03-11 | $4.19 | $4.62 | 75,100 | — | — |
| 1993-03-10 | $4.25 | $4.68 | 84,800 | — | — |
| 1993-03-09 | $4.13 | $4.55 | 217,600 | — | — |
| 1993-03-08 | $4.25 | $4.68 | 406,500 | — | — |
| 1993-03-05 | $4.00 | $4.41 | 30,500 | — | — |
| 1993-03-04 | $4.00 | $4.41 | 68,100 | — | — |
| 1993-03-03 | $4.00 | $4.41 | 207,500 | — | — |
| 1993-03-02 | $3.75 | $4.13 | 37,700 | — | — |
| 1993-03-01 | $3.75 | $4.13 | 105,500 | — | — |
| 1993-02-26 | $3.75 | $4.13 | 50,600 | — | — |
| 1993-02-25 | $3.75 | $4.13 | 43,900 | — | — |
| 1993-02-24 | $3.75 | $4.13 | 71,400 | — | — |
| 1993-02-23 | $3.81 | $4.20 | 55,000 | — | — |
| 1993-02-22 | $3.88 | $4.27 | 58,600 | — | — |
| 1993-02-19 | $3.88 | $4.27 | 116,100 | — | — |
| 1993-02-18 | $3.88 | $4.27 | 33,000 | — | — |
| 1993-02-17 | $3.94 | $4.34 | 169,000 | — | — |
| 1993-02-16 | $3.94 | $4.34 | 75,200 | — | — |
| 1993-02-12 | $4.00 | $4.41 | 51,500 | — | — |
| 1993-02-11 | $4.00 | $4.41 | 180,400 | — | — |
| 1993-02-10 | $4.19 | $4.62 | 198,300 | — | — |
| 1993-02-09 | $4.25 | $4.68 | 179,900 | — | — |
| 1993-02-08 | $4.25 | $4.68 | 68,000 | — | — |
| 1993-02-05 | $3.88 | $4.27 | 145,400 | — | — |
| 1993-02-04 | $3.88 | $4.27 | 270,300 | — | — |
| 1993-02-03 | $4.13 | $4.55 | 179,100 | — | — |
| 1993-02-02 | $4.00 | $4.41 | 84,100 | — | — |
| 1993-02-01 | $4.13 | $4.55 | 51,800 | — | — |
| 1993-01-29 | $3.88 | $4.27 | 41,500 | — | — |
| 1993-01-28 | $3.88 | $4.27 | 390,300 | — | — |
| 1993-01-27 | $3.88 | $4.27 | 255,100 | — | — |
| 1993-01-26 | $4.00 | $4.41 | 133,300 | — | — |
| 1993-01-25 | $4.00 | $4.41 | 184,500 | — | — |
| 1993-01-22 | $3.63 | $4.00 | 205,100 | — | — |
| 1993-01-21 | $4.00 | $4.41 | 113,500 | — | — |
| 1993-01-20 | $3.63 | $4.00 | 131,700 | — | — |
| 1993-01-19 | $3.75 | $4.13 | 177,300 | — | — |
| 1993-01-18 | $4.00 | $4.41 | 96,100 | — | — |
| 1993-01-15 | $3.69 | $4.06 | 454,100 | — | — |
| 1993-01-14 | $3.75 | $4.13 | 212,400 | — | — |
| 1993-01-13 | $3.38 | $3.72 | 140,000 | — | — |
| 1993-01-12 | $3.38 | $3.72 | 66,100 | — | — |
| 1993-01-11 | $3.63 | $4.00 | 102,000 | — | — |
| 1993-01-08 | $3.63 | $4.00 | 179,500 | — | — |
| 1993-01-07 | $3.63 | $4.00 | 112,300 | — | — |
| 1993-01-06 | $3.63 | $4.00 | 153,000 | — | — |
| 1993-01-05 | $3.50 | $3.86 | 308,600 | — | — |
| 1993-01-04 | $3.38 | $3.72 | 67,600 | — | — |