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 | $4.94 | $4.94 | 265,006 | — | — |
| 1993-12-30 | $4.91 | $4.91 | 220,033 | — | — |
| 1993-12-29 | $4.81 | $4.81 | 79,792 | — | — |
| 1993-12-28 | $4.81 | $4.81 | 67,219 | — | — |
| 1993-12-27 | $4.81 | $4.81 | 290,636 | — | — |
| 1993-12-23 | $4.70 | $4.70 | 214,713 | — | — |
| 1993-12-22 | $4.73 | $4.73 | 83,661 | — | — |
| 1993-12-21 | $4.70 | $4.70 | 438,131 | — | — |
| 1993-12-20 | $4.68 | $4.68 | 237,925 | — | — |
| 1993-12-17 | $4.63 | $4.63 | 315,783 | — | — |
| 1993-12-16 | $4.60 | $4.60 | 154,748 | — | — |
| 1993-12-15 | $4.65 | $4.65 | 389,288 | — | — |
| 1993-12-14 | $4.83 | $4.83 | 388,805 | — | — |
| 1993-12-13 | $4.96 | $4.96 | 235,991 | — | — |
| 1993-12-10 | $4.94 | $4.94 | 83,661 | — | — |
| 1993-12-09 | $4.91 | $4.91 | 117,028 | — | — |
| 1993-12-08 | $5.01 | $5.01 | 84,628 | — | — |
| 1993-12-07 | $5.01 | $5.01 | 82,210 | — | — |
| 1993-12-06 | $5.07 | $5.07 | 91,882 | — | — |
| 1993-12-03 | $5.09 | $5.09 | 117,512 | — | — |
| 1993-12-02 | $5.12 | $5.12 | 194,402 | — | — |
| 1993-12-01 | $5.14 | $5.14 | 896,572 | — | — |
| 1993-11-30 | $5.14 | $5.14 | 135,888 | — | — |
| 1993-11-29 | $5.09 | $5.09 | 649,942 | — | — |
| 1993-11-26 | $5.14 | $5.14 | 12,090 | — | — |
| 1993-11-24 | $5.14 | $5.14 | 76,407 | — | — |
| 1993-11-23 | $5.07 | $5.07 | 278,063 | — | — |
| 1993-11-22 | $4.94 | $4.94 | 293,054 | — | — |
| 1993-11-19 | $5.14 | $5.14 | 53,678 | — | — |
| 1993-11-18 | $5.14 | $5.14 | 704,588 | — | — |
| 1993-11-17 | $5.22 | $5.22 | 51,260 | — | — |
| 1993-11-16 | $5.25 | $5.25 | 54,162 | — | — |
| 1993-11-15 | $5.27 | $5.27 | 109,774 | — | — |
| 1993-11-12 | $5.30 | $5.30 | 1,145,136 | — | — |
| 1993-11-11 | $5.09 | $5.09 | 47,875 | — | — |
| 1993-11-10 | $5.04 | $5.04 | 109,291 | — | — |
| 1993-11-09 | $5.09 | $5.09 | 214,713 | — | — |
| 1993-11-08 | $4.81 | $4.81 | 104,455 | — | — |
| 1993-11-05 | $4.81 | $4.81 | 72,055 | — | — |
| 1993-11-04 | $4.78 | $4.78 | 69,153 | — | — |
| 1993-11-03 | $4.81 | $4.81 | 307,562 | — | — |
| 1993-11-02 | $4.86 | $4.86 | 147,494 | — | — |
| 1993-11-01 | $4.86 | $4.86 | 313,849 | — | — |
| 1993-10-29 | $4.89 | $4.89 | 391,706 | — | — |
| 1993-10-28 | $4.89 | $4.89 | 389,772 | — | — |
| 1993-10-27 | $4.86 | $4.86 | 28,048 | — | — |
| 1993-10-26 | $4.86 | $4.86 | 219,549 | — | — |
| 1993-10-25 | $4.83 | $4.83 | 35,786 | — | — |
| 1993-10-22 | $4.81 | $4.81 | 375,748 | — | — |
| 1993-10-21 | $4.76 | $4.76 | 144,593 | — | — |
| 1993-10-20 | $4.78 | $4.78 | 28,048 | — | — |
| 1993-10-19 | $4.83 | $4.83 | 64,801 | — | — |
| 1993-10-18 | $4.83 | $4.83 | 90,915 | — | — |
| 1993-10-15 | $4.83 | $4.83 | 44,974 | — | — |
| 1993-10-14 | $4.81 | $4.81 | 69,637 | — | — |
| 1993-10-13 | $4.76 | $4.76 | 102,037 | — | — |
| 1993-10-12 | $4.83 | $4.83 | 111,709 | — | — |
| 1993-10-11 | $4.78 | $4.78 | 25,630 | — | — |
| 1993-10-08 | $4.86 | $4.86 | 163,936 | — | — |
| 1993-10-07 | $4.89 | $4.89 | 108,324 | — | — |
| 1993-10-06 | $4.83 | $4.83 | 94,783 | — | — |
| 1993-10-05 | $4.78 | $4.78 | 148,945 | — | — |
| 1993-10-04 | $4.86 | $4.86 | 216,647 | — | — |
| 1993-10-01 | $4.81 | $4.81 | 188,599 | — | — |
| 1993-09-30 | $4.81 | $4.81 | 188,116 | — | — |
| 1993-09-29 | $4.83 | $4.83 | 63,834 | — | — |
| 1993-09-28 | $4.83 | $4.83 | 105,422 | — | — |
| 1993-09-27 | $4.86 | $4.86 | 272,260 | — | — |
| 1993-09-24 | $4.89 | $4.89 | 82,694 | — | — |
| 1993-09-23 | $4.89 | $4.89 | 591,912 | — | — |
| 1993-09-22 | $4.96 | $4.96 | 73,505 | — | — |
| 1993-09-21 | $4.86 | $4.86 | 139,273 | — | — |
| 1993-09-20 | $4.86 | $4.86 | 193,435 | — | — |
| 1993-09-17 | $4.91 | $4.91 | 245,179 | — | — |
| 1993-09-16 | $4.86 | $4.86 | 348,667 | — | — |
| 1993-09-15 | $4.94 | $4.94 | 244,212 | — | — |
| 1993-09-14 | $4.99 | $4.99 | 84,144 | — | — |
| 1993-09-13 | $5.07 | $5.07 | 67,702 | — | — |
| 1993-09-10 | $5.07 | $5.07 | 256,302 | — | — |
| 1993-09-09 | $5.04 | $5.04 | 66,252 | — | — |
| 1993-09-08 | $4.99 | $4.99 | 253,400 | — | — |
| 1993-09-07 | $5.09 | $5.09 | 101,070 | — | — |
| 1993-09-03 | $5.04 | $5.04 | 90,915 | — | — |
| 1993-09-02 | $5.09 | $5.09 | 420,722 | — | — |
| 1993-09-01 | $4.99 | $4.99 | 101,070 | — | — |
| 1993-08-31 | $5.07 | $5.07 | 368,010 | — | — |
| 1993-08-30 | $5.07 | $5.07 | 256,785 | — | — |
| 1993-08-27 | $5.04 | $5.04 | 191,017 | — | — |
| 1993-08-26 | $4.96 | $4.96 | 316,267 | — | — |
| 1993-08-25 | $4.86 | $4.86 | 954,603 | — | — |
| 1993-08-24 | $4.83 | $4.83 | 236,958 | — | — |
| 1993-08-23 | $4.86 | $4.86 | 119,930 | — | — |
| 1993-08-20 | $4.76 | $4.76 | 116,061 | — | — |
| 1993-08-19 | $4.63 | $4.63 | 317,234 | — | — |
| 1993-08-18 | $4.68 | $4.68 | 152,330 | — | — |
| 1993-08-17 | $4.65 | $4.65 | 651,393 | — | — |
| 1993-08-16 | $4.73 | $4.73 | 478,269 | — | — |
| 1993-08-13 | $4.55 | $4.55 | 322,070 | — | — |
| 1993-08-12 | $4.52 | $4.52 | 250,982 | — | — |
| 1993-08-11 | $4.50 | $4.50 | 432,328 | — | — |
| 1993-08-10 | $4.45 | $4.45 | 609,321 | — | — |
| 1993-08-09 | $4.47 | $4.47 | 218,098 | — | — |
| 1993-08-06 | $4.50 | $4.50 | 337,544 | — | — |
| 1993-08-05 | $4.58 | $4.58 | 1,046,001 | — | — |
| 1993-08-04 | $4.42 | $4.42 | 594,813 | — | — |
| 1993-08-03 | $4.29 | $4.29 | 345,765 | — | — |
| 1993-08-02 | $4.47 | $4.47 | 430,877 | — | — |
| 1993-07-30 | $4.21 | $4.21 | 110,258 | — | — |
| 1993-07-29 | $4.21 | $4.21 | 360,273 | — | — |
| 1993-07-28 | $4.19 | $4.19 | 310,947 | — | — |
| 1993-07-27 | $4.26 | $4.26 | 112,192 | — | — |
| 1993-07-26 | $4.34 | $4.34 | 621,411 | — | — |
| 1993-07-23 | $4.50 | $4.50 | 166,838 | — | — |
| 1993-07-22 | $4.55 | $4.55 | 87,529 | — | — |
| 1993-07-21 | $4.65 | $4.65 | 306,111 | — | — |
| 1993-07-20 | $4.83 | $4.83 | 61,416 | — | — |
| 1993-07-19 | $4.91 | $4.91 | 98,168 | — | — |
| 1993-07-16 | $5.04 | $5.04 | 145,076 | — | — |
| 1993-07-15 | $5.09 | $5.09 | 180,378 | — | — |
| 1993-07-14 | $5.12 | $5.12 | 186,181 | — | — |
| 1993-07-13 | $5.12 | $5.12 | 148,945 | — | — |
| 1993-07-12 | $4.96 | $4.96 | 176,510 | — | — |
| 1993-07-09 | $4.83 | $4.83 | 370,912 | — | — |
| 1993-07-08 | $4.76 | $4.76 | 99,136 | — | — |
| 1993-07-07 | $4.73 | $4.73 | 76,890 | — | — |
| 1993-07-06 | $4.73 | $4.73 | 142,658 | — | — |
| 1993-07-02 | $4.76 | $4.76 | 589,010 | — | — |
| 1993-07-01 | $4.55 | $4.55 | 1,102,581 | — | — |
| 1993-06-30 | $4.55 | $4.55 | 609,804 | — | — |
| 1993-06-29 | $4.60 | $4.60 | 639,303 | — | — |
| 1993-06-28 | $4.70 | $4.70 | 213,746 | — | — |
| 1993-06-25 | $4.78 | $4.78 | 284,350 | — | — |
| 1993-06-24 | $4.58 | $4.58 | 209,877 | — | — |
| 1993-06-23 | $4.29 | $4.29 | 715,710 | — | — |
| 1993-06-22 | $4.29 | $4.29 | 560,478 | — | — |
| 1993-06-21 | $4.39 | $4.39 | 548,389 | — | — |
| 1993-06-18 | $4.52 | $4.52 | 105,906 | — | — |
| 1993-06-17 | $4.55 | $4.55 | 855,951 | — | — |
| 1993-06-16 | $4.70 | $4.70 | 100,586 | — | — |
| 1993-06-15 | $4.68 | $4.68 | 141,208 | — | — |
| 1993-06-14 | $4.81 | $4.81 | 72,538 | — | — |
| 1993-06-11 | $4.81 | $4.81 | 63,350 | — | — |
| 1993-06-10 | $4.81 | $4.81 | 397,509 | — | — |
| 1993-06-09 | $4.73 | $4.73 | 392,190 | — | — |
| 1993-06-08 | $4.81 | $4.81 | 132,020 | — | — |
| 1993-06-07 | $4.94 | $4.94 | 44,007 | — | — |
| 1993-06-04 | $4.96 | $4.96 | 209,394 | — | — |
| 1993-06-03 | $4.99 | $4.99 | 244,212 | — | — |
| 1993-06-02 | $5.01 | $5.01 | 326,905 | — | — |
| 1993-06-01 | $5.07 | $5.07 | 123,799 | — | — |
| 1993-05-28 | $5.07 | $5.07 | 209,877 | — | — |
| 1993-05-27 | $5.04 | $5.04 | 121,864 | — | — |
| 1993-05-26 | $5.04 | $5.04 | 90,915 | — | — |
| 1993-05-25 | $5.04 | $5.04 | 277,580 | — | — |
| 1993-05-24 | $5.07 | $5.07 | 194,886 | — | — |
| 1993-05-21 | $5.07 | $5.07 | 355,437 | — | — |
| 1993-05-20 | $5.17 | $5.17 | 198,271 | — | — |
| 1993-05-19 | $5.09 | $5.09 | 34,818 | — | — |
| 1993-05-18 | $5.17 | $5.17 | 172,157 | — | — |
| 1993-05-17 | $5.12 | $5.12 | 99,619 | — | — |
| 1993-05-14 | $5.17 | $5.17 | 20,794 | — | — |
| 1993-05-13 | $5.17 | $5.17 | 246,146 | — | — |
| 1993-05-12 | $5.17 | $5.17 | 657,680 | — | — |
| 1993-05-11 | $5.12 | $5.12 | 123,799 | — | — |
| 1993-05-10 | $5.09 | $5.09 | 65,284 | — | — |
| 1993-05-07 | $5.09 | $5.09 | 239,376 | — | — |
| 1993-05-06 | $5.04 | $5.04 | 819,682 | — | — |
| 1993-05-05 | $5.09 | $5.09 | 233,573 | — | — |
| 1993-05-04 | $5.25 | $5.25 | 432,811 | — | — |
| 1993-05-03 | $5.40 | $5.40 | 265,490 | — | — |
| 1993-04-30 | $5.38 | $5.38 | 315,299 | — | — |
| 1993-04-29 | $5.30 | $5.30 | 63,834 | — | — |
| 1993-04-28 | $5.35 | $5.35 | 234,057 | — | — |
| 1993-04-27 | $5.32 | $5.32 | 73,022 | — | — |
| 1993-04-26 | $5.35 | $5.35 | 181,346 | — | — |
| 1993-04-23 | $5.35 | $5.35 | 172,641 | — | — |
| 1993-04-22 | $5.40 | $5.40 | 1,194,946 | — | — |
| 1993-04-21 | $5.45 | $5.45 | 437,164 | — | — |
| 1993-04-20 | $5.25 | $5.25 | 57,547 | — | — |
| 1993-04-19 | $5.25 | $5.25 | 559,995 | — | — |
| 1993-04-16 | $5.35 | $5.35 | 205,525 | — | — |
| 1993-04-15 | $5.45 | $5.45 | 120,897 | — | — |
| 1993-04-14 | $5.56 | $5.56 | 107,357 | — | — |
| 1993-04-13 | $5.63 | $5.63 | 155,232 | — | — |
| 1993-04-12 | $5.74 | $5.74 | 165,387 | — | — |
| 1993-04-08 | $5.79 | $5.79 | 395,575 | — | — |
| 1993-04-07 | $5.82 | $5.82 | 80,276 | — | — |
| 1993-04-06 | $5.84 | $5.84 | 87,529 | — | — |
| 1993-04-05 | $5.76 | $5.76 | 56,096 | — | — |
| 1993-04-02 | $5.74 | $5.74 | 103,004 | — | — |
| 1993-04-01 | $5.79 | $5.79 | 171,190 | — | — |
| 1993-03-31 | $5.76 | $5.76 | 832,739 | — | — |
| 1993-03-30 | $5.61 | $5.61 | 61,416 | — | — |
| 1993-03-29 | $5.74 | $5.74 | 75,440 | — | — |
| 1993-03-26 | $5.71 | $5.71 | 61,416 | — | — |
| 1993-03-25 | $5.76 | $5.76 | 167,321 | — | — |
| 1993-03-24 | $5.82 | $5.82 | 134,921 | — | — |
| 1993-03-23 | $5.84 | $5.84 | 86,562 | — | — |
| 1993-03-22 | $5.82 | $5.82 | 84,628 | — | — |
| 1993-03-19 | $5.89 | $5.89 | 75,923 | — | — |
| 1993-03-18 | $6.05 | $6.05 | 191,501 | — | — |
| 1993-03-17 | $6.07 | $6.07 | 282,899 | — | — |
| 1993-03-16 | $6.15 | $6.15 | 189,566 | — | — |
| 1993-03-15 | $6.15 | $6.15 | 230,188 | — | — |
| 1993-03-12 | $6.05 | $6.05 | 147,494 | — | — |
| 1993-03-11 | $6.02 | $6.02 | 132,503 | — | — |
| 1993-03-10 | $6.02 | $6.02 | 209,877 | — | — |
| 1993-03-09 | $5.92 | $5.92 | 414,435 | — | — |
| 1993-03-08 | $5.95 | $5.95 | 404,763 | — | — |
| 1993-03-05 | $5.95 | $5.95 | 43,523 | — | — |
| 1993-03-04 | $5.95 | $5.95 | 107,357 | — | — |
| 1993-03-03 | $5.97 | $5.97 | 426,041 | — | — |
| 1993-03-02 | $5.97 | $5.97 | 143,626 | — | — |
| 1993-03-01 | $5.95 | $5.95 | 155,715 | — | — |
| 1993-02-26 | $6.00 | $6.00 | 239,376 | — | — |
| 1993-02-25 | $5.89 | $5.89 | 188,599 | — | — |
| 1993-02-24 | $5.76 | $5.76 | 39,654 | — | — |
| 1993-02-23 | $5.66 | $5.66 | 94,783 | — | — |
| 1993-02-22 | $5.66 | $5.66 | 45,941 | — | — |
| 1993-02-19 | $5.79 | $5.79 | 188,116 | — | — |
| 1993-02-18 | $5.58 | $5.58 | 810,010 | — | — |
| 1993-02-17 | $5.43 | $5.43 | 180,378 | — | — |
| 1993-02-16 | $5.56 | $5.56 | 169,739 | — | — |
| 1993-02-12 | $5.66 | $5.66 | 137,823 | — | — |
| 1993-02-11 | $5.66 | $5.66 | 282,415 | — | — |
| 1993-02-10 | $5.61 | $5.61 | 127,667 | — | — |
| 1993-02-09 | $5.69 | $5.69 | 194,886 | — | — |
| 1993-02-08 | $5.63 | $5.63 | 321,102 | — | — |
| 1993-02-05 | $5.66 | $5.66 | 546,938 | — | — |
| 1993-02-04 | $5.66 | $5.66 | 224,385 | — | — |
| 1993-02-03 | $5.63 | $5.63 | 187,149 | — | — |
| 1993-02-02 | $5.58 | $5.58 | 190,050 | — | — |
| 1993-02-01 | $5.58 | $5.58 | 292,087 | — | — |
| 1993-01-29 | $5.66 | $5.66 | 52,711 | — | — |
| 1993-01-28 | $5.74 | $5.74 | 170,223 | — | — |
| 1993-01-27 | $5.82 | $5.82 | 93,332 | — | — |
| 1993-01-26 | $5.79 | $5.79 | 112,192 | — | — |
| 1993-01-25 | $5.84 | $5.84 | 95,267 | — | — |
| 1993-01-22 | $5.79 | $5.79 | 167,321 | — | — |
| 1993-01-21 | $5.82 | $5.82 | 559,511 | — | — |
| 1993-01-20 | $5.71 | $5.71 | 580,789 | — | — |
| 1993-01-19 | $5.58 | $5.58 | 963,307 | — | — |
| 1993-01-18 | $5.38 | $5.38 | 94,300 | — | — |
| 1993-01-15 | $5.43 | $5.43 | 96,234 | — | — |
| 1993-01-14 | $5.45 | $5.45 | 160,551 | — | — |
| 1993-01-13 | $5.48 | $5.48 | 46,908 | — | — |
| 1993-01-12 | $5.48 | $5.48 | 75,923 | — | — |
| 1993-01-11 | $5.45 | $5.45 | 124,766 | — | — |
| 1993-01-08 | $5.43 | $5.43 | 50,293 | — | — |
| 1993-01-07 | $5.51 | $5.51 | 124,282 | — | — |
| 1993-01-06 | $5.51 | $5.51 | 420,238 | — | — |
| 1993-01-05 | $5.56 | $5.56 | 283,383 | — | — |
| 1993-01-04 | $5.56 | $5.56 | 298,857 | — | — |