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
- 1988-02-04 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 | $3.67 | $3.67 | 148,838 | — | — |
| 1993-12-30 | $3.85 | $3.85 | 93,150 | — | — |
| 1993-12-29 | $3.96 | $3.96 | 73,913 | — | — |
| 1993-12-28 | $3.70 | $3.70 | 137,700 | — | — |
| 1993-12-27 | $3.78 | $3.78 | 107,325 | — | — |
| 1993-12-23 | $3.52 | $3.52 | 62,100 | — | — |
| 1993-12-22 | $3.52 | $3.52 | 105,300 | — | — |
| 1993-12-21 | $3.48 | $3.48 | 110,363 | — | — |
| 1993-12-20 | $3.48 | $3.48 | 150,188 | — | — |
| 1993-12-17 | $3.48 | $3.48 | 199,800 | — | — |
| 1993-12-16 | $3.37 | $3.37 | 256,163 | — | — |
| 1993-12-15 | $3.44 | $3.44 | 83,025 | — | — |
| 1993-12-14 | $3.48 | $3.48 | 91,800 | — | — |
| 1993-12-13 | $3.56 | $3.56 | 30,038 | — | — |
| 1993-12-10 | $3.52 | $3.52 | 160,313 | — | — |
| 1993-12-09 | $3.48 | $3.48 | 159,300 | — | — |
| 1993-12-08 | $3.26 | $3.26 | 47,250 | — | — |
| 1993-12-07 | $3.41 | $3.41 | 34,763 | — | — |
| 1993-12-06 | $3.41 | $3.41 | 11,813 | — | — |
| 1993-12-03 | $3.37 | $3.37 | 128,588 | — | — |
| 1993-12-02 | $3.33 | $3.33 | 241,313 | — | — |
| 1993-12-01 | $3.33 | $3.33 | 183,600 | — | — |
| 1993-11-30 | $3.26 | $3.26 | 176,513 | — | — |
| 1993-11-29 | $3.19 | $3.19 | 155,925 | — | — |
| 1993-11-26 | $3.26 | $3.26 | 8,775 | — | — |
| 1993-11-24 | $3.26 | $3.26 | 656,100 | — | — |
| 1993-11-23 | $3.26 | $3.26 | 141,750 | — | — |
| 1993-11-22 | $3.11 | $3.11 | 106,988 | — | — |
| 1993-11-19 | $3.37 | $3.37 | 213,638 | — | — |
| 1993-11-18 | $3.56 | $3.56 | 789,075 | — | — |
| 1993-11-17 | $3.33 | $3.33 | 630,450 | — | — |
| 1993-11-16 | $3.78 | $3.78 | 273,713 | — | — |
| 1993-11-15 | $3.85 | $3.85 | 143,438 | — | — |
| 1993-11-12 | $4.00 | $4.00 | 18,225 | — | — |
| 1993-11-11 | $3.96 | $3.96 | 80,325 | — | — |
| 1993-11-10 | $3.93 | $3.93 | 489,713 | — | — |
| 1993-11-09 | $3.74 | $3.74 | 767,138 | — | — |
| 1993-11-08 | $4.44 | $4.44 | 33,413 | — | — |
| 1993-11-05 | $4.52 | $4.52 | 258,188 | — | — |
| 1993-11-04 | $4.37 | $4.37 | 127,238 | — | — |
| 1993-11-03 | $4.59 | $4.59 | 597,038 | — | — |
| 1993-11-02 | $4.93 | $4.93 | 2,026,350 | — | — |
| 1993-11-01 | $4.52 | $4.52 | 51,300 | — | — |
| 1993-10-29 | $4.44 | $4.44 | 65,475 | — | — |
| 1993-10-28 | $4.44 | $4.44 | 109,013 | — | — |
| 1993-10-27 | $4.59 | $4.59 | 146,475 | — | — |
| 1993-10-26 | $4.48 | $4.48 | 79,650 | — | — |
| 1993-10-25 | $4.37 | $4.37 | 65,138 | — | — |
| 1993-10-22 | $4.52 | $4.52 | 185,963 | — | — |
| 1993-10-21 | $4.44 | $4.44 | 42,188 | — | — |
| 1993-10-20 | $4.37 | $4.37 | 200,813 | — | — |
| 1993-10-19 | $4.37 | $4.37 | 79,313 | — | — |
| 1993-10-18 | $4.37 | $4.37 | 9,450 | — | — |
| 1993-10-15 | $4.37 | $4.37 | 112,725 | — | — |
| 1993-10-14 | $4.37 | $4.37 | 360,113 | — | — |
| 1993-10-13 | $3.78 | $3.78 | 338,850 | — | — |
| 1993-10-12 | $4.37 | $4.37 | 141,075 | — | — |
| 1993-10-11 | $4.59 | $4.59 | 20,588 | — | — |
| 1993-10-08 | $4.44 | $4.44 | 71,213 | — | — |
| 1993-10-07 | $4.52 | $4.52 | 43,538 | — | — |
| 1993-10-06 | $4.59 | $4.59 | 51,638 | — | — |
| 1993-10-05 | $4.59 | $4.59 | 74,250 | — | — |
| 1993-10-04 | $4.59 | $4.59 | 67,500 | — | — |
| 1993-10-01 | $4.67 | $4.67 | 189,338 | — | — |
| 1993-09-30 | $4.67 | $4.67 | 23,625 | — | — |
| 1993-09-29 | $4.81 | $4.81 | 74,925 | — | — |
| 1993-09-28 | $4.67 | $4.67 | 294,300 | — | — |
| 1993-09-27 | $4.93 | $4.93 | 148,838 | — | — |
| 1993-09-24 | $4.96 | $4.96 | 89,438 | — | — |
| 1993-09-23 | $4.96 | $4.96 | 191,700 | — | — |
| 1993-09-22 | $4.89 | $4.89 | 180,225 | — | — |
| 1993-09-21 | $5.04 | $5.04 | 33,750 | — | — |
| 1993-09-20 | $4.93 | $4.93 | 204,863 | — | — |
| 1993-09-17 | $4.96 | $4.96 | 102,263 | — | — |
| 1993-09-16 | $4.96 | $4.96 | 58,725 | — | — |
| 1993-09-15 | $4.81 | $4.81 | 11,475 | — | — |
| 1993-09-14 | $4.78 | $4.78 | 71,888 | — | — |
| 1993-09-13 | $4.74 | $4.74 | 141,075 | — | — |
| 1993-09-10 | $4.96 | $4.96 | 76,275 | — | — |
| 1993-09-09 | $4.81 | $4.81 | 3,713 | — | — |
| 1993-09-08 | $4.96 | $4.96 | 187,313 | — | — |
| 1993-09-07 | $4.89 | $4.89 | 487,350 | — | — |
| 1993-09-03 | $5.11 | $5.11 | 60,075 | — | — |
| 1993-09-02 | $4.96 | $4.96 | 257,175 | — | — |
| 1993-09-01 | $4.89 | $4.89 | 70,538 | — | — |
| 1993-08-31 | $4.89 | $4.89 | 96,188 | — | — |
| 1993-08-30 | $4.81 | $4.81 | 120,150 | — | — |
| 1993-08-27 | $4.67 | $4.67 | 171,450 | — | — |
| 1993-08-26 | $4.52 | $4.52 | 282,488 | — | — |
| 1993-08-25 | $4.59 | $4.59 | 151,200 | — | — |
| 1993-08-24 | $4.56 | $4.56 | 196,763 | — | — |
| 1993-08-23 | $4.63 | $4.63 | 127,238 | — | — |
| 1993-08-20 | $4.74 | $4.74 | 121,163 | — | — |
| 1993-08-19 | $5.04 | $5.04 | 10,463 | — | — |
| 1993-08-18 | $5.11 | $5.11 | 143,775 | — | — |
| 1993-08-17 | $5.11 | $5.11 | 16,875 | — | — |
| 1993-08-16 | $5.04 | $5.04 | 25,313 | — | — |
| 1993-08-13 | $5.04 | $5.04 | 8,100 | — | — |
| 1993-08-12 | $4.96 | $4.96 | 47,925 | — | — |
| 1993-08-11 | $5.11 | $5.11 | 26,663 | — | — |
| 1993-08-10 | $5.11 | $5.11 | 88,763 | — | — |
| 1993-08-09 | $5.04 | $5.04 | 83,363 | — | — |
| 1993-08-06 | $5.15 | $5.15 | 97,875 | — | — |
| 1993-08-05 | $5.04 | $5.04 | 30,713 | — | — |
| 1993-08-04 | $4.96 | $4.96 | 174,150 | — | — |
| 1993-08-03 | $5.22 | $5.22 | 120,488 | — | — |
| 1993-08-02 | $5.30 | $5.30 | 202,500 | — | — |
| 1993-07-30 | $5.11 | $5.11 | 217,350 | — | — |
| 1993-07-29 | $5.00 | $5.00 | 14,175 | — | — |
| 1993-07-28 | $5.00 | $5.00 | 46,575 | — | — |
| 1993-07-27 | $5.04 | $5.04 | 46,238 | — | — |
| 1993-07-26 | $5.04 | $5.04 | 135,675 | — | — |
| 1993-07-23 | $5.00 | $5.00 | 93,825 | — | — |
| 1993-07-22 | $4.89 | $4.89 | 316,913 | — | — |
| 1993-07-21 | $4.67 | $4.67 | 176,175 | — | — |
| 1993-07-20 | $4.67 | $4.67 | 26,663 | — | — |
| 1993-07-19 | $4.67 | $4.67 | 74,250 | — | — |
| 1993-07-16 | $4.67 | $4.67 | 3,713 | — | — |
| 1993-07-15 | $4.67 | $4.67 | 2,025 | — | — |
| 1993-07-14 | $4.67 | $4.67 | 74,588 | — | — |
| 1993-07-13 | $4.44 | $4.44 | 211,613 | — | — |
| 1993-07-12 | $4.37 | $4.37 | 139,725 | — | — |
| 1993-07-09 | $4.44 | $4.44 | 140,063 | — | — |
| 1993-07-08 | $4.44 | $4.44 | 1,298,363 | — | — |
| 1993-07-07 | $4.67 | $4.67 | 51,638 | — | — |
| 1993-07-06 | $4.59 | $4.59 | 0 | — | — |
| 1993-07-02 | $4.59 | $4.59 | 3,038 | — | — |
| 1993-07-01 | $4.59 | $4.59 | 89,438 | — | — |
| 1993-06-30 | $4.74 | $4.74 | 98,213 | — | — |
| 1993-06-29 | $4.81 | $4.81 | 111,375 | — | — |
| 1993-06-28 | $4.59 | $4.59 | 2,363 | — | — |
| 1993-06-25 | $4.44 | $4.44 | 55,013 | — | — |
| 1993-06-24 | $4.56 | $4.56 | 64,125 | — | — |
| 1993-06-23 | $4.44 | $4.44 | 3,038 | — | — |
| 1993-06-22 | $4.44 | $4.44 | 38,138 | — | — |
| 1993-06-21 | $4.52 | $4.52 | 33,750 | — | — |
| 1993-06-18 | $4.52 | $4.52 | 17,550 | — | — |
| 1993-06-17 | $4.52 | $4.52 | 54,675 | — | — |
| 1993-06-16 | $4.52 | $4.52 | 93,150 | — | — |
| 1993-06-15 | $4.41 | $4.41 | 9,788 | — | — |
| 1993-06-14 | $4.52 | $4.52 | 128,925 | — | — |
| 1993-06-11 | $4.37 | $4.37 | 12,150 | — | — |
| 1993-06-10 | $4.37 | $4.37 | 62,100 | — | — |
| 1993-06-09 | $4.44 | $4.44 | 69,863 | — | — |
| 1993-06-08 | $4.30 | $4.30 | 18,563 | — | — |
| 1993-06-07 | $4.30 | $4.30 | 9,113 | — | — |
| 1993-06-04 | $4.30 | $4.30 | 101,925 | — | — |
| 1993-06-03 | $4.37 | $4.37 | 62,775 | — | — |
| 1993-06-02 | $4.67 | $4.67 | 122,513 | — | — |
| 1993-06-01 | $4.59 | $4.59 | 183,263 | — | — |
| 1993-05-28 | $4.74 | $4.74 | 12,825 | — | — |
| 1993-05-27 | $4.59 | $4.59 | 13,838 | — | — |
| 1993-05-26 | $4.59 | $4.59 | 2,363 | — | — |
| 1993-05-25 | $4.74 | $4.74 | 17,213 | — | — |
| 1993-05-24 | $4.74 | $4.74 | 80,663 | — | — |
| 1993-05-21 | $4.59 | $4.59 | 54,338 | — | — |
| 1993-05-20 | $4.59 | $4.59 | 20,925 | — | — |
| 1993-05-19 | $4.74 | $4.74 | 77,288 | — | — |
| 1993-05-18 | $4.59 | $4.59 | 68,850 | — | — |
| 1993-05-17 | $4.81 | $4.81 | 177,188 | — | — |
| 1993-05-14 | $4.89 | $4.89 | 110,025 | — | — |
| 1993-05-13 | $4.96 | $4.96 | 518,400 | — | — |
| 1993-05-12 | $4.81 | $4.81 | 12,150 | — | — |
| 1993-05-11 | $4.74 | $4.74 | 229,838 | — | — |
| 1993-05-10 | $4.67 | $4.67 | 57,038 | — | — |
| 1993-05-07 | $4.59 | $4.59 | 126,225 | — | — |
| 1993-05-06 | $4.52 | $4.52 | 190,350 | — | — |
| 1993-05-05 | $4.59 | $4.59 | 230,850 | — | — |
| 1993-05-04 | $4.44 | $4.44 | 339,525 | — | — |
| 1993-05-03 | $4.07 | $4.07 | 38,475 | — | — |
| 1993-04-30 | $4.07 | $4.07 | 132,300 | — | — |
| 1993-04-29 | $4.07 | $4.07 | 103,275 | — | — |
| 1993-04-28 | $3.93 | $3.93 | 334,800 | — | — |
| 1993-04-27 | $4.00 | $4.00 | 174,825 | — | — |
| 1993-04-26 | $3.93 | $3.93 | 212,288 | — | — |
| 1993-04-23 | $3.96 | $3.96 | 461,700 | — | — |
| 1993-04-22 | $3.85 | $3.85 | 359,100 | — | — |
| 1993-04-21 | $4.22 | $4.22 | 63,113 | — | — |
| 1993-04-20 | $4.30 | $4.30 | 114,075 | — | — |
| 1993-04-19 | $4.44 | $4.44 | 31,725 | — | — |
| 1993-04-16 | $4.44 | $4.44 | 33,075 | — | — |
| 1993-04-15 | $4.44 | $4.44 | 1,013 | — | — |
| 1993-04-14 | $4.44 | $4.44 | 168,413 | — | — |
| 1993-04-13 | $4.44 | $4.44 | 17,213 | — | — |
| 1993-04-12 | $4.59 | $4.59 | 96,525 | — | — |
| 1993-04-08 | $4.52 | $4.52 | 244,013 | — | — |
| 1993-04-07 | $4.44 | $4.44 | 60,413 | — | — |
| 1993-04-06 | $4.44 | $4.44 | 7,763 | — | — |
| 1993-04-05 | $4.59 | $4.59 | 35,438 | — | — |
| 1993-04-02 | $4.44 | $4.44 | 61,088 | — | — |
| 1993-04-01 | $4.59 | $4.59 | 110,025 | — | — |
| 1993-03-31 | $4.59 | $4.59 | 13,163 | — | — |
| 1993-03-30 | $4.59 | $4.59 | 153,225 | — | — |
| 1993-03-29 | $4.41 | $4.41 | 10,463 | — | — |
| 1993-03-26 | $4.52 | $4.52 | 33,075 | — | — |
| 1993-03-25 | $4.52 | $4.52 | 82,350 | — | — |
| 1993-03-24 | $4.48 | $4.48 | 15,525 | — | — |
| 1993-03-23 | $4.52 | $4.52 | 115,088 | — | — |
| 1993-03-22 | $4.41 | $4.41 | 159,300 | — | — |
| 1993-03-19 | $4.78 | $4.78 | 132,975 | — | — |
| 1993-03-18 | $4.74 | $4.74 | 187,650 | — | — |
| 1993-03-17 | $4.81 | $4.81 | 214,313 | — | — |
| 1993-03-16 | $4.78 | $4.78 | 261,563 | — | — |
| 1993-03-15 | $5.19 | $5.19 | 124,875 | — | — |
| 1993-03-12 | $5.26 | $5.26 | 30,713 | — | — |
| 1993-03-11 | $5.33 | $5.33 | 209,925 | — | — |
| 1993-03-10 | $5.19 | $5.19 | 97,200 | — | — |
| 1993-03-09 | $5.04 | $5.04 | 35,438 | — | — |
| 1993-03-08 | $4.89 | $4.89 | 102,938 | — | — |
| 1993-03-05 | $4.96 | $4.96 | 76,613 | — | — |
| 1993-03-04 | $4.89 | $4.89 | 53,325 | — | — |
| 1993-03-03 | $4.96 | $4.96 | 35,438 | — | — |
| 1993-03-02 | $4.74 | $4.74 | 435,038 | — | — |
| 1993-03-01 | $4.89 | $4.89 | 228,488 | — | — |
| 1993-02-26 | $4.33 | $4.33 | 4,388 | — | — |
| 1993-02-25 | $4.33 | $4.33 | 32,400 | — | — |
| 1993-02-24 | $4.41 | $4.41 | 14,513 | — | — |
| 1993-02-23 | $4.33 | $4.33 | 43,538 | — | — |
| 1993-02-22 | $4.41 | $4.41 | 164,025 | — | — |
| 1993-02-19 | $4.30 | $4.30 | 35,775 | — | — |
| 1993-02-18 | $4.30 | $4.30 | 443,813 | — | — |
| 1993-02-17 | $4.44 | $4.44 | 196,088 | — | — |
| 1993-02-16 | $4.81 | $4.81 | 553,500 | — | — |
| 1993-02-12 | $5.04 | $5.04 | 217,688 | — | — |
| 1993-02-11 | $5.11 | $5.11 | 204,525 | — | — |
| 1993-02-10 | $4.74 | $4.74 | 195,075 | — | — |
| 1993-02-09 | $4.63 | $4.63 | 82,688 | — | — |
| 1993-02-08 | $4.78 | $4.78 | 143,100 | — | — |
| 1993-02-05 | $4.81 | $4.81 | 400,275 | — | — |
| 1993-02-04 | $4.78 | $4.78 | 1,006,425 | — | — |
| 1993-02-03 | $4.63 | $4.63 | 864,338 | — | — |
| 1993-02-02 | $4.15 | $4.15 | 176,175 | — | — |
| 1993-02-01 | $4.26 | $4.26 | 195,075 | — | — |
| 1993-01-29 | $4.04 | $4.04 | 345,263 | — | — |
| 1993-01-28 | $3.93 | $3.93 | 70,875 | — | — |
| 1993-01-27 | $3.96 | $3.96 | 47,588 | — | — |
| 1993-01-26 | $4.07 | $4.07 | 366,188 | — | — |
| 1993-01-25 | $4.07 | $4.07 | 599,400 | — | — |
| 1993-01-22 | $3.70 | $3.70 | 26,325 | — | — |
| 1993-01-21 | $3.63 | $3.63 | 130,950 | — | — |
| 1993-01-20 | $3.63 | $3.63 | 143,100 | — | — |
| 1993-01-19 | $3.78 | $3.78 | 36,113 | — | — |
| 1993-01-18 | $3.81 | $3.81 | 73,913 | — | — |
| 1993-01-15 | $3.78 | $3.78 | 57,375 | — | — |
| 1993-01-14 | $3.81 | $3.81 | 45,900 | — | — |
| 1993-01-13 | $3.81 | $3.81 | 372,263 | — | — |
| 1993-01-12 | $3.70 | $3.70 | 335,138 | — | — |
| 1993-01-11 | $3.56 | $3.56 | 519,413 | — | — |
| 1993-01-08 | $3.44 | $3.44 | 441,113 | — | — |
| 1993-01-07 | $3.56 | $3.56 | 111,375 | — | — |
| 1993-01-06 | $3.70 | $3.70 | 62,438 | — | — |
| 1993-01-05 | $3.74 | $3.74 | 24,300 | — | — |
| 1993-01-04 | $3.67 | $3.67 | 84,375 | — | — |