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
- 1989-11-09 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 | $4.06 | $4.06 | 545,600 | — | — |
| 1993-12-30 | $4.06 | $4.06 | 526,400 | — | — |
| 1993-12-29 | $4.13 | $4.13 | 1,440,400 | — | — |
| 1993-12-28 | $3.94 | $3.94 | 1,694,400 | — | — |
| 1993-12-27 | $3.81 | $3.81 | 1,921,600 | — | — |
| 1993-12-23 | $3.78 | $3.78 | 1,868,400 | — | — |
| 1993-12-22 | $3.63 | $3.63 | 2,266,000 | — | — |
| 1993-12-21 | $3.56 | $3.56 | 2,817,600 | — | — |
| 1993-12-20 | $3.50 | $3.50 | 1,133,200 | — | — |
| 1993-12-17 | $3.38 | $3.38 | 652,000 | — | — |
| 1993-12-16 | $3.38 | $3.38 | 638,800 | — | — |
| 1993-12-15 | $3.31 | $3.31 | 568,000 | — | — |
| 1993-12-14 | $3.34 | $3.34 | 423,600 | — | — |
| 1993-12-13 | $3.41 | $3.41 | 1,096,000 | — | — |
| 1993-12-10 | $3.44 | $3.44 | 1,138,000 | — | — |
| 1993-12-09 | $3.31 | $3.31 | 1,870,400 | — | — |
| 1993-12-08 | $3.44 | $3.44 | 996,400 | — | — |
| 1993-12-07 | $3.28 | $3.28 | 1,641,200 | — | — |
| 1993-12-06 | $3.34 | $3.34 | 2,294,400 | — | — |
| 1993-12-03 | $3.56 | $3.56 | 1,818,800 | — | — |
| 1993-12-02 | $3.63 | $3.63 | 1,035,200 | — | — |
| 1993-12-01 | $3.69 | $3.69 | 818,000 | — | — |
| 1993-11-30 | $3.56 | $3.56 | 817,600 | — | — |
| 1993-11-29 | $3.56 | $3.56 | 638,400 | — | — |
| 1993-11-26 | $3.53 | $3.53 | 974,800 | — | — |
| 1993-11-24 | $3.47 | $3.47 | 2,538,800 | — | — |
| 1993-11-23 | $3.34 | $3.34 | 6,327,200 | — | — |
| 1993-11-22 | $3.22 | $3.22 | 5,392,000 | — | — |
| 1993-11-19 | $3.19 | $3.19 | 7,332,000 | — | — |
| 1993-11-18 | $3.47 | $3.47 | 3,381,600 | — | — |
| 1993-11-17 | $3.63 | $3.63 | 1,458,400 | — | — |
| 1993-11-16 | $3.75 | $3.75 | 1,115,600 | — | — |
| 1993-11-15 | $3.81 | $3.81 | 516,400 | — | — |
| 1993-11-12 | $3.94 | $3.94 | 1,015,200 | — | — |
| 1993-11-11 | $4.00 | $4.00 | 1,010,800 | — | — |
| 1993-11-10 | $4.03 | $4.03 | 3,681,200 | — | — |
| 1993-11-09 | $3.88 | $3.88 | 2,750,400 | — | — |
| 1993-11-08 | $3.78 | $3.78 | 1,522,800 | — | — |
| 1993-11-05 | $3.81 | $3.81 | 1,814,400 | — | — |
| 1993-11-04 | $3.72 | $3.72 | 4,744,000 | — | — |
| 1993-11-03 | $3.88 | $3.88 | 1,498,800 | — | — |
| 1993-11-02 | $4.03 | $4.03 | 2,321,600 | — | — |
| 1993-11-01 | $4.19 | $4.19 | 3,317,200 | — | — |
| 1993-10-29 | $3.88 | $3.88 | 1,636,400 | — | — |
| 1993-10-28 | $3.88 | $3.88 | 3,182,000 | — | — |
| 1993-10-27 | $4.13 | $4.13 | 1,585,600 | — | — |
| 1993-10-26 | $4.06 | $4.06 | 2,065,200 | — | — |
| 1993-10-25 | $4.03 | $4.03 | 3,086,400 | — | — |
| 1993-10-22 | $4.16 | $4.16 | 3,570,400 | — | — |
| 1993-10-21 | $4.25 | $4.25 | 9,472,000 | — | — |
| 1993-10-20 | $4.56 | $4.56 | 2,651,600 | — | — |
| 1993-10-19 | $4.91 | $4.91 | 6,121,600 | — | — |
| 1993-10-18 | $5.50 | $5.50 | 1,399,600 | — | — |
| 1993-10-15 | $5.69 | $5.69 | 640,400 | — | — |
| 1993-10-14 | $5.56 | $5.56 | 1,740,400 | — | — |
| 1993-10-13 | $5.69 | $5.69 | 2,227,600 | — | — |
| 1993-10-12 | $5.75 | $5.75 | 827,600 | — | — |
| 1993-10-11 | $5.97 | $5.97 | 1,442,400 | — | — |
| 1993-10-08 | $5.75 | $5.75 | 984,400 | — | — |
| 1993-10-07 | $5.59 | $5.59 | 662,800 | — | — |
| 1993-10-06 | $5.81 | $5.81 | 379,200 | — | — |
| 1993-10-05 | $5.69 | $5.69 | 2,086,000 | — | — |
| 1993-10-04 | $5.91 | $5.91 | 739,200 | — | — |
| 1993-10-01 | $5.69 | $5.69 | 2,068,800 | — | — |
| 1993-09-30 | $5.44 | $5.44 | 1,988,400 | — | — |
| 1993-09-29 | $5.94 | $5.94 | 1,199,200 | — | — |
| 1993-09-28 | $6.13 | $6.13 | 2,697,600 | — | — |
| 1993-09-27 | $6.34 | $6.34 | 681,200 | — | — |
| 1993-09-24 | $6.50 | $6.50 | 1,356,000 | — | — |
| 1993-09-23 | $6.31 | $6.31 | 926,800 | — | — |
| 1993-09-22 | $5.97 | $5.97 | 482,400 | — | — |
| 1993-09-21 | $5.75 | $5.75 | 469,600 | — | — |
| 1993-09-20 | $5.69 | $5.69 | 276,000 | — | — |
| 1993-09-17 | $5.81 | $5.81 | 615,200 | — | — |
| 1993-09-16 | $5.75 | $5.75 | 625,600 | — | — |
| 1993-09-15 | $5.94 | $5.94 | 567,600 | — | — |
| 1993-09-14 | $5.72 | $5.72 | 886,800 | — | — |
| 1993-09-13 | $6.06 | $6.06 | 218,800 | — | — |
| 1993-09-10 | $6.06 | $6.06 | 410,400 | — | — |
| 1993-09-09 | $6.00 | $6.00 | 442,000 | — | — |
| 1993-09-08 | $5.75 | $5.75 | 866,400 | — | — |
| 1993-09-07 | $5.88 | $5.88 | 614,000 | — | — |
| 1993-09-03 | $6.19 | $6.19 | 390,000 | — | — |
| 1993-09-02 | $6.19 | $6.19 | 318,000 | — | — |
| 1993-09-01 | $6.25 | $6.25 | 450,400 | — | — |
| 1993-08-31 | $6.25 | $6.25 | 1,262,800 | — | — |
| 1993-08-30 | $6.31 | $6.31 | 1,470,800 | — | — |
| 1993-08-27 | $5.88 | $5.88 | 170,400 | — | — |
| 1993-08-26 | $5.75 | $5.75 | 1,171,600 | — | — |
| 1993-08-25 | $5.84 | $5.84 | 770,800 | — | — |
| 1993-08-24 | $5.94 | $5.94 | 621,200 | — | — |
| 1993-08-23 | $5.97 | $5.97 | 458,400 | — | — |
| 1993-08-20 | $5.81 | $5.81 | 624,400 | — | — |
| 1993-08-19 | $6.06 | $6.06 | 1,209,600 | — | — |
| 1993-08-18 | $5.88 | $5.88 | 1,261,600 | — | — |
| 1993-08-17 | $5.69 | $5.69 | 677,600 | — | — |
| 1993-08-16 | $5.94 | $5.94 | 1,512,000 | — | — |
| 1993-08-13 | $5.50 | $5.50 | 502,800 | — | — |
| 1993-08-12 | $5.44 | $5.44 | 924,400 | — | — |
| 1993-08-11 | $5.38 | $5.38 | 2,004,400 | — | — |
| 1993-08-10 | $5.75 | $5.75 | 811,200 | — | — |
| 1993-08-09 | $5.94 | $5.94 | 1,950,800 | — | — |
| 1993-08-06 | $5.81 | $5.81 | 2,398,000 | — | — |
| 1993-08-05 | $5.56 | $5.56 | 1,658,800 | — | — |
| 1993-08-04 | $5.34 | $5.34 | 4,958,400 | — | — |
| 1993-08-03 | $5.00 | $5.00 | 1,440,000 | — | — |
| 1993-08-02 | $5.00 | $5.00 | 1,921,600 | — | — |
| 1993-07-30 | $4.63 | $4.63 | 544,000 | — | — |
| 1993-07-29 | $4.53 | $4.53 | 487,600 | — | — |
| 1993-07-28 | $4.56 | $4.56 | 757,200 | — | — |
| 1993-07-27 | $4.47 | $4.47 | 639,600 | — | — |
| 1993-07-26 | $4.50 | $4.50 | 377,600 | — | — |
| 1993-07-23 | $4.44 | $4.44 | 534,400 | — | — |
| 1993-07-22 | $4.63 | $4.63 | 1,562,800 | — | — |
| 1993-07-21 | $4.88 | $4.88 | 2,049,200 | — | — |
| 1993-07-20 | $4.44 | $4.44 | 2,406,000 | — | — |
| 1993-07-19 | $4.50 | $4.50 | 869,600 | — | — |
| 1993-07-16 | $4.63 | $4.63 | 293,200 | — | — |
| 1993-07-15 | $4.69 | $4.69 | 654,400 | — | — |
| 1993-07-14 | $4.81 | $4.81 | 670,400 | — | — |
| 1993-07-13 | $4.88 | $4.88 | 940,400 | — | — |
| 1993-07-12 | $4.84 | $4.84 | 2,188,000 | — | — |
| 1993-07-09 | $4.56 | $4.56 | 1,437,200 | — | — |
| 1993-07-08 | $4.13 | $4.13 | 2,750,800 | — | — |
| 1993-07-07 | $3.81 | $3.81 | 1,702,400 | — | — |
| 1993-07-06 | $4.25 | $4.25 | 889,200 | — | — |
| 1993-07-02 | $4.38 | $4.38 | 146,400 | — | — |
| 1993-07-01 | $4.42 | $4.42 | 1,018,800 | — | — |
| 1993-06-30 | $4.67 | $4.67 | 465,000 | — | — |
| 1993-06-29 | $4.58 | $4.58 | 818,400 | — | — |
| 1993-06-28 | $4.33 | $4.33 | 1,075,800 | — | — |
| 1993-06-25 | $4.21 | $4.21 | 1,053,600 | — | — |
| 1993-06-24 | $4.29 | $4.29 | 1,101,000 | — | — |
| 1993-06-23 | $4.38 | $4.38 | 268,800 | — | — |
| 1993-06-22 | $4.38 | $4.38 | 1,009,800 | — | — |
| 1993-06-21 | $4.29 | $4.29 | 2,139,000 | — | — |
| 1993-06-18 | $4.54 | $4.54 | 697,200 | — | — |
| 1993-06-17 | $4.83 | $4.83 | 814,200 | — | — |
| 1993-06-16 | $4.88 | $4.88 | 381,000 | — | — |
| 1993-06-15 | $4.88 | $4.88 | 1,012,200 | — | — |
| 1993-06-14 | $4.88 | $4.88 | 235,800 | — | — |
| 1993-06-11 | $4.83 | $4.83 | 639,600 | — | — |
| 1993-06-10 | $4.75 | $4.75 | 782,400 | — | — |
| 1993-06-09 | $4.79 | $4.79 | 1,282,800 | — | — |
| 1993-06-08 | $4.58 | $4.58 | 777,000 | — | — |
| 1993-06-07 | $4.79 | $4.79 | 473,400 | — | — |
| 1993-06-04 | $4.79 | $4.79 | 258,600 | — | — |
| 1993-06-03 | $4.75 | $4.75 | 1,087,200 | — | — |
| 1993-06-02 | $4.73 | $4.73 | 375,000 | — | — |
| 1993-06-01 | $4.85 | $4.85 | 212,400 | — | — |
| 1993-05-28 | $4.83 | $4.83 | 571,800 | — | — |
| 1993-05-27 | $5.04 | $5.04 | 619,800 | — | — |
| 1993-05-26 | $5.00 | $5.00 | 454,200 | — | — |
| 1993-05-25 | $5.04 | $5.04 | 694,800 | — | — |
| 1993-05-24 | $5.10 | $5.10 | 676,200 | — | — |
| 1993-05-21 | $5.04 | $5.04 | 1,801,800 | — | — |
| 1993-05-20 | $5.04 | $5.04 | 4,954,200 | — | — |
| 1993-05-19 | $4.63 | $4.63 | 1,476,000 | — | — |
| 1993-05-18 | $4.50 | $4.50 | 921,600 | — | — |
| 1993-05-17 | $4.25 | $4.25 | 559,800 | — | — |
| 1993-05-14 | $4.42 | $4.42 | 577,200 | — | — |
| 1993-05-13 | $4.40 | $4.40 | 484,200 | — | — |
| 1993-05-12 | $4.48 | $4.48 | 1,179,000 | — | — |
| 1993-05-11 | $4.56 | $4.56 | 786,000 | — | — |
| 1993-05-10 | $4.50 | $4.50 | 511,200 | — | — |
| 1993-05-07 | $4.46 | $4.46 | 256,200 | — | — |
| 1993-05-06 | $4.42 | $4.42 | 473,400 | — | — |
| 1993-05-05 | $4.54 | $4.54 | 1,564,200 | — | — |
| 1993-05-04 | $4.38 | $4.38 | 2,077,200 | — | — |
| 1993-05-03 | $3.92 | $3.92 | 1,278,000 | — | — |
| 1993-04-30 | $3.73 | $3.73 | 913,200 | — | — |
| 1993-04-29 | $3.79 | $3.79 | 880,200 | — | — |
| 1993-04-28 | $3.85 | $3.85 | 1,647,600 | — | — |
| 1993-04-27 | $3.79 | $3.79 | 1,039,800 | — | — |
| 1993-04-26 | $3.79 | $3.79 | 1,033,200 | — | — |
| 1993-04-23 | $4.13 | $4.13 | 1,527,600 | — | — |
| 1993-04-22 | $4.29 | $4.29 | 1,516,200 | — | — |
| 1993-04-21 | $4.21 | $4.21 | 405,600 | — | — |
| 1993-04-20 | $4.17 | $4.17 | 1,380,000 | — | — |
| 1993-04-19 | $4.33 | $4.33 | 595,200 | — | — |
| 1993-04-16 | $4.33 | $4.33 | 414,000 | — | — |
| 1993-04-15 | $4.38 | $4.38 | 493,200 | — | — |
| 1993-04-14 | $4.29 | $4.29 | 352,800 | — | — |
| 1993-04-13 | $4.50 | $4.50 | 2,156,400 | — | — |
| 1993-04-12 | $4.46 | $4.46 | 1,440,000 | — | — |
| 1993-04-08 | $4.50 | $4.50 | 565,800 | — | — |
| 1993-04-07 | $4.50 | $4.50 | 256,800 | — | — |
| 1993-04-06 | $4.46 | $4.46 | 1,045,200 | — | — |
| 1993-04-05 | $4.31 | $4.31 | 1,483,800 | — | — |
| 1993-04-02 | $4.15 | $4.15 | 1,272,000 | — | — |
| 1993-04-01 | $4.38 | $4.38 | 785,400 | — | — |
| 1993-03-31 | $4.58 | $4.58 | 895,200 | — | — |
| 1993-03-30 | $4.67 | $4.67 | 1,182,600 | — | — |
| 1993-03-29 | $4.71 | $4.71 | 1,559,400 | — | — |
| 1993-03-26 | $4.71 | $4.71 | 1,046,400 | — | — |
| 1993-03-25 | $4.46 | $4.46 | 1,725,600 | — | — |
| 1993-03-24 | $4.31 | $4.31 | 1,589,400 | — | — |
| 1993-03-23 | $4.38 | $4.38 | 2,169,000 | — | — |
| 1993-03-22 | $4.29 | $4.29 | 2,460,000 | — | — |
| 1993-03-19 | $4.58 | $4.58 | 1,308,000 | — | — |
| 1993-03-18 | $4.96 | $4.96 | 736,200 | — | — |
| 1993-03-17 | $5.21 | $5.21 | 777,600 | — | — |
| 1993-03-16 | $5.25 | $5.25 | 357,000 | — | — |
| 1993-03-15 | $5.42 | $5.42 | 963,600 | — | — |
| 1993-03-12 | $5.21 | $5.21 | 605,400 | — | — |
| 1993-03-11 | $5.17 | $5.17 | 566,400 | — | — |
| 1993-03-10 | $5.06 | $5.06 | 339,600 | — | — |
| 1993-03-09 | $5.02 | $5.02 | 561,000 | — | — |
| 1993-03-08 | $4.98 | $4.98 | 527,400 | — | — |
| 1993-03-05 | $4.90 | $4.90 | 805,200 | — | — |
| 1993-03-04 | $4.63 | $4.63 | 1,174,200 | — | — |
| 1993-03-03 | $4.83 | $4.83 | 307,800 | — | — |
| 1993-03-02 | $4.88 | $4.88 | 2,591,400 | — | — |
| 1993-03-01 | $4.83 | $4.83 | 1,744,800 | — | — |
| 1993-02-26 | $5.19 | $5.19 | 1,882,800 | — | — |
| 1993-02-25 | $4.75 | $4.75 | 1,113,000 | — | — |
| 1993-02-24 | $4.46 | $4.46 | 1,800,000 | — | — |
| 1993-02-23 | $4.44 | $4.44 | 1,170,600 | — | — |
| 1993-02-22 | $4.46 | $4.46 | 579,600 | — | — |
| 1993-02-19 | $4.38 | $4.38 | 2,084,400 | — | — |
| 1993-02-18 | $4.58 | $4.58 | 1,533,600 | — | — |
| 1993-02-17 | $4.33 | $4.33 | 1,249,800 | — | — |
| 1993-02-16 | $4.35 | $4.35 | 1,976,400 | — | — |
| 1993-02-12 | $5.02 | $5.02 | 1,116,600 | — | — |
| 1993-02-11 | $5.29 | $5.29 | 426,600 | — | — |
| 1993-02-10 | $5.17 | $5.17 | 1,317,000 | — | — |
| 1993-02-09 | $5.06 | $5.06 | 1,080,000 | — | — |
| 1993-02-08 | $5.00 | $5.00 | 1,509,600 | — | — |
| 1993-02-05 | $5.00 | $5.00 | 1,340,400 | — | — |
| 1993-02-04 | $4.94 | $4.94 | 2,799,600 | — | — |
| 1993-02-03 | $4.85 | $4.85 | 761,400 | — | — |
| 1993-02-02 | $4.83 | $4.83 | 565,200 | — | — |
| 1993-02-01 | $4.83 | $4.83 | 1,294,200 | — | — |
| 1993-01-29 | $4.65 | $4.65 | 976,800 | — | — |
| 1993-01-28 | $4.75 | $4.75 | 625,200 | — | — |
| 1993-01-27 | $4.88 | $4.88 | 1,374,000 | — | — |
| 1993-01-26 | $5.25 | $5.25 | 777,600 | — | — |
| 1993-01-25 | $5.29 | $5.29 | 1,242,000 | — | — |
| 1993-01-22 | $5.15 | $5.15 | 1,848,600 | — | — |
| 1993-01-21 | $5.21 | $5.21 | 2,592,000 | — | — |
| 1993-01-20 | $5.06 | $5.06 | 2,191,800 | — | — |
| 1993-01-19 | $4.96 | $4.96 | 3,462,000 | — | — |
| 1993-01-18 | $4.85 | $4.85 | 693,000 | — | — |
| 1993-01-15 | $4.85 | $4.85 | 1,505,400 | — | — |
| 1993-01-14 | $4.85 | $4.85 | 3,472,800 | — | — |
| 1993-01-13 | $4.46 | $4.46 | 1,212,000 | — | — |
| 1993-01-12 | $4.31 | $4.31 | 8,410,800 | — | — |
| 1993-01-11 | $4.58 | $4.58 | 1,233,000 | — | — |
| 1993-01-08 | $4.35 | $4.35 | 649,200 | — | — |
| 1993-01-07 | $4.48 | $4.48 | 1,150,200 | — | — |
| 1993-01-06 | $4.46 | $4.46 | 1,195,200 | — | — |
| 1993-01-05 | $4.19 | $4.19 | 722,400 | — | — |
| 1993-01-04 | $4.31 | $4.31 | 1,889,400 | — | — |