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
- 1992-04-15 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 | $4.50 | $4.50 | 181,600 | — | — |
| 1993-12-30 | $4.34 | $4.34 | 189,600 | — | — |
| 1993-12-29 | $4.13 | $4.13 | 308,400 | — | — |
| 1993-12-28 | $3.88 | $3.88 | 140,000 | — | — |
| 1993-12-27 | $3.88 | $3.88 | 104,000 | — | — |
| 1993-12-23 | $3.75 | $3.75 | 777,200 | — | — |
| 1993-12-22 | $3.69 | $3.69 | 1,649,600 | — | — |
| 1993-12-21 | $4.63 | $4.63 | 92,400 | — | — |
| 1993-12-20 | $4.75 | $4.75 | 283,600 | — | — |
| 1993-12-17 | $4.81 | $4.81 | 107,200 | — | — |
| 1993-12-16 | $4.69 | $4.69 | 164,800 | — | — |
| 1993-12-15 | $4.50 | $4.50 | 1,137,200 | — | — |
| 1993-12-14 | $4.28 | $4.28 | 516,800 | — | — |
| 1993-12-13 | $4.22 | $4.22 | 44,800 | — | — |
| 1993-12-10 | $4.25 | $4.25 | 118,800 | — | — |
| 1993-12-09 | $4.13 | $4.13 | 152,000 | — | — |
| 1993-12-08 | $4.16 | $4.16 | 64,000 | — | — |
| 1993-12-07 | $4.19 | $4.19 | 307,200 | — | — |
| 1993-12-06 | $4.50 | $4.50 | 85,600 | — | — |
| 1993-12-03 | $4.31 | $4.31 | 1,180,800 | — | — |
| 1993-12-02 | $4.28 | $4.28 | 1,492,800 | — | — |
| 1993-12-01 | $4.44 | $4.44 | 1,142,000 | — | — |
| 1993-11-30 | $4.31 | $4.31 | 908,800 | — | — |
| 1993-11-29 | $4.63 | $4.63 | 259,200 | — | — |
| 1993-11-26 | $4.88 | $4.88 | 18,000 | — | — |
| 1993-11-24 | $4.88 | $4.88 | 156,800 | — | — |
| 1993-11-23 | $4.88 | $4.88 | 271,200 | — | — |
| 1993-11-22 | $4.81 | $4.81 | 172,800 | — | — |
| 1993-11-19 | $5.00 | $5.00 | 56,400 | — | — |
| 1993-11-18 | $5.06 | $5.06 | 88,000 | — | — |
| 1993-11-17 | $5.13 | $5.13 | 304,800 | — | — |
| 1993-11-16 | $5.25 | $5.25 | 201,200 | — | — |
| 1993-11-15 | $5.00 | $5.00 | 338,000 | — | — |
| 1993-11-12 | $4.88 | $4.88 | 119,600 | — | — |
| 1993-11-11 | $4.97 | $4.97 | 605,600 | — | — |
| 1993-11-10 | $5.19 | $5.19 | 97,600 | — | — |
| 1993-11-09 | $5.13 | $5.13 | 184,400 | — | — |
| 1993-11-08 | $5.06 | $5.06 | 196,800 | — | — |
| 1993-11-05 | $5.31 | $5.31 | 319,200 | — | — |
| 1993-11-04 | $5.69 | $5.69 | 36,800 | — | — |
| 1993-11-03 | $5.72 | $5.72 | 198,400 | — | — |
| 1993-11-02 | $5.75 | $5.75 | 229,200 | — | — |
| 1993-11-01 | $5.88 | $5.88 | 352,000 | — | — |
| 1993-10-29 | $6.19 | $6.19 | 137,200 | — | — |
| 1993-10-28 | $6.19 | $6.19 | 484,800 | — | — |
| 1993-10-27 | $6.38 | $6.38 | 1,808,800 | — | — |
| 1993-10-26 | $5.56 | $5.56 | 395,600 | — | — |
| 1993-10-25 | $5.34 | $5.34 | 956,000 | — | — |
| 1993-10-22 | $5.19 | $5.19 | 540,000 | — | — |
| 1993-10-21 | $5.19 | $5.19 | 1,142,000 | — | — |
| 1993-10-20 | $4.75 | $4.75 | 180,400 | — | — |
| 1993-10-19 | $4.75 | $4.75 | 79,200 | — | — |
| 1993-10-18 | $4.75 | $4.75 | 268,000 | — | — |
| 1993-10-15 | $5.06 | $5.06 | 79,600 | — | — |
| 1993-10-14 | $4.94 | $4.94 | 114,000 | — | — |
| 1993-10-13 | $5.00 | $5.00 | 156,800 | — | — |
| 1993-10-12 | $5.19 | $5.19 | 548,400 | — | — |
| 1993-10-11 | $5.25 | $5.25 | 83,600 | — | — |
| 1993-10-08 | $5.19 | $5.19 | 108,400 | — | — |
| 1993-10-07 | $5.25 | $5.25 | 50,000 | — | — |
| 1993-10-06 | $5.25 | $5.25 | 89,200 | — | — |
| 1993-10-05 | $5.31 | $5.31 | 119,600 | — | — |
| 1993-10-04 | $5.44 | $5.44 | 207,600 | — | — |
| 1993-10-01 | $5.25 | $5.25 | 365,200 | — | — |
| 1993-09-30 | $5.38 | $5.38 | 267,200 | — | — |
| 1993-09-29 | $5.63 | $5.63 | 250,400 | — | — |
| 1993-09-28 | $5.31 | $5.31 | 246,000 | — | — |
| 1993-09-27 | $5.00 | $5.00 | 702,800 | — | — |
| 1993-09-24 | $4.88 | $4.88 | 407,600 | — | — |
| 1993-09-23 | $5.25 | $5.25 | 268,800 | — | — |
| 1993-09-22 | $5.25 | $5.25 | 91,200 | — | — |
| 1993-09-21 | $5.19 | $5.19 | 238,000 | — | — |
| 1993-09-20 | $5.34 | $5.34 | 72,000 | — | — |
| 1993-09-17 | $5.44 | $5.44 | 206,800 | — | — |
| 1993-09-16 | $5.75 | $5.75 | 534,400 | — | — |
| 1993-09-15 | $5.75 | $5.75 | 362,000 | — | — |
| 1993-09-14 | $5.59 | $5.59 | 106,800 | — | — |
| 1993-09-13 | $5.69 | $5.69 | 208,000 | — | — |
| 1993-09-10 | $5.63 | $5.63 | 517,600 | — | — |
| 1993-09-09 | $5.19 | $5.19 | 242,400 | — | — |
| 1993-09-08 | $5.19 | $5.19 | 65,600 | — | — |
| 1993-09-07 | $5.13 | $5.13 | 108,800 | — | — |
| 1993-09-03 | $5.31 | $5.31 | 52,800 | — | — |
| 1993-09-02 | $5.25 | $5.25 | 110,000 | — | — |
| 1993-09-01 | $5.44 | $5.44 | 80,800 | — | — |
| 1993-08-31 | $5.31 | $5.31 | 91,200 | — | — |
| 1993-08-30 | $5.44 | $5.44 | 51,600 | — | — |
| 1993-08-27 | $5.44 | $5.44 | 48,800 | — | — |
| 1993-08-26 | $5.44 | $5.44 | 121,600 | — | — |
| 1993-08-25 | $5.47 | $5.47 | 354,800 | — | — |
| 1993-08-24 | $5.25 | $5.25 | 153,200 | — | — |
| 1993-08-23 | $5.19 | $5.19 | 257,200 | — | — |
| 1993-08-20 | $5.00 | $5.00 | 1,337,200 | — | — |
| 1993-08-19 | $5.44 | $5.44 | 315,200 | — | — |
| 1993-08-18 | $5.75 | $5.75 | 40,800 | — | — |
| 1993-08-17 | $5.81 | $5.81 | 73,600 | — | — |
| 1993-08-16 | $5.75 | $5.75 | 56,400 | — | — |
| 1993-08-13 | $5.81 | $5.81 | 219,600 | — | — |
| 1993-08-12 | $5.94 | $5.94 | 282,800 | — | — |
| 1993-08-11 | $5.63 | $5.63 | 251,600 | — | — |
| 1993-08-10 | $5.19 | $5.19 | 326,400 | — | — |
| 1993-08-09 | $5.00 | $5.00 | 264,000 | — | — |
| 1993-08-06 | $5.00 | $5.00 | 80,800 | — | — |
| 1993-08-05 | $5.38 | $5.38 | 145,200 | — | — |
| 1993-08-04 | $5.31 | $5.31 | 387,600 | — | — |
| 1993-08-03 | $5.59 | $5.59 | 64,000 | — | — |
| 1993-08-02 | $5.63 | $5.63 | 27,600 | — | — |
| 1993-07-30 | $5.69 | $5.69 | 114,800 | — | — |
| 1993-07-29 | $5.75 | $5.75 | 161,600 | — | — |
| 1993-07-28 | $5.63 | $5.63 | 29,600 | — | — |
| 1993-07-27 | $5.81 | $5.81 | 86,000 | — | — |
| 1993-07-26 | $6.06 | $6.06 | 11,200 | — | — |
| 1993-07-23 | $6.00 | $6.00 | 167,200 | — | — |
| 1993-07-22 | $6.06 | $6.06 | 76,000 | — | — |
| 1993-07-21 | $6.00 | $6.00 | 20,000 | — | — |
| 1993-07-20 | $5.88 | $5.88 | 158,000 | — | — |
| 1993-07-19 | $6.06 | $6.06 | 61,600 | — | — |
| 1993-07-16 | $6.13 | $6.13 | 92,400 | — | — |
| 1993-07-15 | $6.25 | $6.25 | 30,800 | — | — |
| 1993-07-14 | $6.25 | $6.25 | 72,800 | — | — |
| 1993-07-13 | $6.06 | $6.06 | 42,000 | — | — |
| 1993-07-12 | $6.13 | $6.13 | 24,000 | — | — |
| 1993-07-09 | $6.03 | $6.03 | 255,200 | — | — |
| 1993-07-08 | $6.00 | $6.00 | 350,000 | — | — |
| 1993-07-07 | $6.06 | $6.06 | 280,800 | — | — |
| 1993-07-06 | $5.75 | $5.75 | 92,400 | — | — |
| 1993-07-02 | $5.81 | $5.81 | 136,000 | — | — |
| 1993-07-01 | $5.63 | $5.63 | 118,400 | — | — |
| 1993-06-30 | $5.56 | $5.56 | 70,400 | — | — |
| 1993-06-29 | $5.31 | $5.31 | 132,000 | — | — |
| 1993-06-28 | $5.50 | $5.50 | 70,000 | — | — |
| 1993-06-25 | $5.63 | $5.63 | 482,400 | — | — |
| 1993-06-24 | $5.50 | $5.50 | 422,800 | — | — |
| 1993-06-23 | $5.00 | $5.00 | 194,400 | — | — |
| 1993-06-22 | $4.88 | $4.88 | 813,600 | — | — |
| 1993-06-21 | $4.56 | $4.56 | 33,600 | — | — |
| 1993-06-18 | $4.63 | $4.63 | 50,000 | — | — |
| 1993-06-17 | $4.69 | $4.69 | 8,000 | — | — |
| 1993-06-16 | $4.81 | $4.81 | 130,400 | — | — |
| 1993-06-15 | $4.88 | $4.88 | 242,800 | — | — |
| 1993-06-14 | $4.63 | $4.63 | 175,600 | — | — |
| 1993-06-11 | $4.56 | $4.56 | 214,000 | — | — |
| 1993-06-10 | $4.69 | $4.69 | 85,200 | — | — |
| 1993-06-09 | $4.63 | $4.63 | 174,000 | — | — |
| 1993-06-08 | $4.56 | $4.56 | 78,800 | — | — |
| 1993-06-07 | $4.50 | $4.50 | 2,400 | — | — |
| 1993-06-04 | $4.56 | $4.56 | 65,600 | — | — |
| 1993-06-03 | $4.47 | $4.47 | 46,000 | — | — |
| 1993-06-02 | $4.69 | $4.69 | 32,800 | — | — |
| 1993-06-01 | $4.56 | $4.56 | 116,400 | — | — |
| 1993-05-28 | $4.56 | $4.56 | 31,600 | — | — |
| 1993-05-27 | $4.75 | $4.75 | 140,000 | — | — |
| 1993-05-26 | $4.69 | $4.69 | 290,000 | — | — |
| 1993-05-25 | $4.72 | $4.72 | 201,200 | — | — |
| 1993-05-24 | $4.56 | $4.56 | 62,000 | — | — |
| 1993-05-21 | $4.56 | $4.56 | 188,400 | — | — |
| 1993-05-20 | $4.19 | $4.19 | 46,400 | — | — |
| 1993-05-19 | $4.00 | $4.00 | 364,800 | — | — |
| 1993-05-18 | $4.13 | $4.13 | 425,600 | — | — |
| 1993-05-17 | $4.31 | $4.31 | 114,800 | — | — |
| 1993-05-14 | $4.19 | $4.19 | 72,000 | — | — |
| 1993-05-13 | $4.31 | $4.31 | 76,400 | — | — |
| 1993-05-12 | $4.38 | $4.38 | 13,600 | — | — |
| 1993-05-11 | $4.38 | $4.38 | 20,000 | — | — |
| 1993-05-10 | $4.44 | $4.44 | 91,200 | — | — |
| 1993-05-07 | $4.50 | $4.50 | 20,000 | — | — |
| 1993-05-06 | $4.63 | $4.63 | 114,400 | — | — |
| 1993-05-05 | $4.66 | $4.66 | 140,000 | — | — |
| 1993-05-04 | $4.63 | $4.63 | 128,400 | — | — |
| 1993-05-03 | $4.56 | $4.56 | 48,000 | — | — |
| 1993-04-30 | $4.41 | $4.41 | 173,600 | — | — |
| 1993-04-29 | $4.25 | $4.25 | 82,400 | — | — |
| 1993-04-28 | $4.13 | $4.13 | 28,800 | — | — |
| 1993-04-27 | $4.00 | $4.00 | 26,800 | — | — |
| 1993-04-26 | $4.00 | $4.00 | 101,600 | — | — |
| 1993-04-23 | $4.47 | $4.47 | 15,600 | — | — |
| 1993-04-22 | $4.56 | $4.56 | 1,600 | — | — |
| 1993-04-21 | $4.50 | $4.50 | 15,600 | — | — |
| 1993-04-20 | $4.50 | $4.50 | 166,800 | — | — |
| 1993-04-19 | $4.56 | $4.56 | 89,600 | — | — |
| 1993-04-16 | $4.59 | $4.59 | 144,400 | — | — |
| 1993-04-15 | $4.75 | $4.75 | 47,600 | — | — |
| 1993-04-14 | $4.94 | $4.94 | 276,400 | — | — |
| 1993-04-13 | $4.50 | $4.50 | 146,400 | — | — |
| 1993-04-12 | $4.31 | $4.31 | 5,200 | — | — |
| 1993-04-08 | $4.25 | $4.25 | 16,000 | — | — |
| 1993-04-07 | $4.31 | $4.31 | 166,800 | — | — |
| 1993-04-06 | $4.19 | $4.19 | 46,000 | — | — |
| 1993-04-05 | $4.50 | $4.50 | 23,200 | — | — |
| 1993-04-02 | $4.38 | $4.38 | 76,400 | — | — |
| 1993-04-01 | $4.38 | $4.38 | 103,200 | — | — |
| 1993-03-31 | $4.50 | $4.50 | 24,800 | — | — |
| 1993-03-30 | $4.50 | $4.50 | 175,600 | — | — |
| 1993-03-29 | $4.25 | $4.25 | 52,000 | — | — |
| 1993-03-26 | $4.25 | $4.25 | 233,600 | — | — |
| 1993-03-25 | $4.09 | $4.09 | 63,200 | — | — |
| 1993-03-24 | $4.19 | $4.19 | 125,600 | — | — |
| 1993-03-23 | $4.25 | $4.25 | 160,000 | — | — |
| 1993-03-22 | $4.44 | $4.44 | 401,600 | — | — |
| 1993-03-19 | $4.44 | $4.44 | 140,800 | — | — |
| 1993-03-18 | $4.56 | $4.56 | 38,000 | — | — |
| 1993-03-17 | $4.56 | $4.56 | 399,200 | — | — |
| 1993-03-16 | $4.50 | $4.50 | 252,400 | — | — |
| 1993-03-15 | $4.44 | $4.44 | 69,200 | — | — |
| 1993-03-12 | $4.50 | $4.50 | 89,200 | — | — |
| 1993-03-11 | $4.50 | $4.50 | 69,200 | — | — |
| 1993-03-10 | $4.50 | $4.50 | 437,200 | — | — |
| 1993-03-09 | $4.44 | $4.44 | 1,752,000 | — | — |
| 1993-03-08 | $4.63 | $4.63 | 176,800 | — | — |
| 1993-03-05 | $4.63 | $4.63 | 62,800 | — | — |
| 1993-03-04 | $4.75 | $4.75 | 255,600 | — | — |
| 1993-03-03 | $4.81 | $4.81 | 405,200 | — | — |
| 1993-03-02 | $4.88 | $4.88 | 193,200 | — | — |
| 1993-03-01 | $4.84 | $4.84 | 203,200 | — | — |
| 1993-02-26 | $4.75 | $4.75 | 270,800 | — | — |
| 1993-02-25 | $4.44 | $4.44 | 143,600 | — | — |
| 1993-02-24 | $4.06 | $4.06 | 95,600 | — | — |
| 1993-02-23 | $4.00 | $4.00 | 17,200 | — | — |
| 1993-02-22 | $4.00 | $4.00 | 72,800 | — | — |
| 1993-02-19 | $4.00 | $4.00 | 12,400 | — | — |
| 1993-02-18 | $4.06 | $4.06 | 102,400 | — | — |
| 1993-02-17 | $4.19 | $4.19 | 125,200 | — | — |
| 1993-02-16 | $4.13 | $4.13 | 52,400 | — | — |
| 1993-02-12 | $4.38 | $4.38 | 97,600 | — | — |
| 1993-02-11 | $4.25 | $4.25 | 13,600 | — | — |
| 1993-02-10 | $4.13 | $4.13 | 43,200 | — | — |
| 1993-02-09 | $3.88 | $3.88 | 180,000 | — | — |
| 1993-02-08 | $4.50 | $4.50 | 39,600 | — | — |
| 1993-02-05 | $4.38 | $4.38 | 185,200 | — | — |
| 1993-02-04 | $4.88 | $4.88 | 224,800 | — | — |
| 1993-02-03 | $4.94 | $4.94 | 119,600 | — | — |
| 1993-02-02 | $4.13 | $4.13 | 33,200 | — | — |
| 1993-02-01 | $4.06 | $4.06 | 7,600 | — | — |
| 1993-01-29 | $4.06 | $4.06 | 20,800 | — | — |
| 1993-01-28 | $4.06 | $4.06 | 2,000 | — | — |
| 1993-01-27 | $4.00 | $4.00 | 207,200 | — | — |
| 1993-01-26 | $4.19 | $4.19 | 78,000 | — | — |
| 1993-01-25 | $4.19 | $4.19 | 51,200 | — | — |
| 1993-01-22 | $4.44 | $4.44 | 137,200 | — | — |
| 1993-01-21 | $4.38 | $4.38 | 116,000 | — | — |
| 1993-01-20 | $4.38 | $4.38 | 105,600 | — | — |
| 1993-01-19 | $4.56 | $4.56 | 70,400 | — | — |
| 1993-01-18 | $4.50 | $4.50 | 238,400 | — | — |
| 1993-01-15 | $4.69 | $4.69 | 221,200 | — | — |
| 1993-01-14 | $5.19 | $5.19 | 18,800 | — | — |
| 1993-01-13 | $5.09 | $5.09 | 90,000 | — | — |
| 1993-01-12 | $5.13 | $5.13 | 367,200 | — | — |
| 1993-01-11 | $4.88 | $4.88 | 244,400 | — | — |
| 1993-01-08 | $4.44 | $4.44 | 252,800 | — | — |
| 1993-01-07 | $4.44 | $4.44 | 82,000 | — | — |
| 1993-01-06 | $4.50 | $4.50 | 294,800 | — | — |
| 1993-01-05 | $4.50 | $4.50 | 315,200 | — | — |
| 1993-01-04 | $4.50 | $4.50 | 318,400 | — | — |