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
- 1984-11-13 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 | $3.63 | $3.91 | 45,200 | — | — |
| 1993-12-30 | $3.69 | $3.97 | 6,800 | — | — |
| 1993-12-29 | $3.75 | $4.04 | 20,400 | — | — |
| 1993-12-28 | $3.75 | $4.04 | 5,200 | — | — |
| 1993-12-27 | $3.56 | $3.84 | 400 | — | — |
| 1993-12-23 | $3.63 | $3.91 | 4,800 | — | — |
| 1993-12-22 | $3.75 | $4.04 | 127,600 | — | — |
| 1993-12-21 | $3.69 | $3.97 | 23,600 | — | — |
| 1993-12-20 | $3.63 | $3.91 | 2,000 | — | — |
| 1993-12-17 | $3.63 | $3.91 | 83,600 | — | — |
| 1993-12-16 | $3.69 | $3.97 | 73,600 | — | — |
| 1993-12-15 | $3.50 | $3.77 | 4,400 | — | — |
| 1993-12-14 | $3.63 | $3.91 | 26,800 | — | — |
| 1993-12-13 | $3.69 | $3.97 | 20,000 | — | — |
| 1993-12-10 | $3.50 | $3.77 | 800 | — | — |
| 1993-12-09 | $3.50 | $3.77 | 16,400 | — | — |
| 1993-12-08 | $3.59 | $3.87 | 163,600 | — | — |
| 1993-12-07 | $3.44 | $3.70 | 10,000 | — | — |
| 1993-12-06 | $3.31 | $3.57 | 1,200 | — | — |
| 1993-12-03 | $3.44 | $3.70 | 122,000 | — | — |
| 1993-12-02 | $3.44 | $3.70 | 28,400 | — | — |
| 1993-12-01 | $3.34 | $3.60 | 400 | — | — |
| 1993-11-30 | $3.44 | $3.70 | 89,200 | — | — |
| 1993-11-29 | $3.31 | $3.57 | 51,200 | — | — |
| 1993-11-26 | $3.31 | $3.57 | 0 | — | — |
| 1993-11-24 | $3.31 | $3.57 | 2,000 | — | — |
| 1993-11-23 | $3.47 | $3.74 | 4,800 | — | — |
| 1993-11-22 | $3.50 | $3.77 | 14,000 | — | — |
| 1993-11-19 | $3.50 | $3.77 | 121,600 | — | — |
| 1993-11-18 | $3.44 | $3.70 | 22,000 | — | — |
| 1993-11-17 | $3.44 | $3.70 | 0 | — | — |
| 1993-11-16 | $3.44 | $3.70 | 356,000 | — | — |
| 1993-11-15 | $3.50 | $3.77 | 0 | — | — |
| 1993-11-12 | $3.50 | $3.77 | 0 | — | — |
| 1993-11-11 | $3.50 | $3.77 | 256,000 | — | — |
| 1993-11-10 | $3.44 | $3.70 | 42,800 | — | — |
| 1993-11-09 | $3.50 | $3.77 | 316,400 | — | — |
| 1993-11-08 | $3.41 | $3.67 | 113,600 | — | — |
| 1993-11-05 | $3.38 | $3.64 | 400 | — | — |
| 1993-11-04 | $3.44 | $3.70 | 9,600 | — | — |
| 1993-11-03 | $3.44 | $3.70 | 31,200 | — | — |
| 1993-11-02 | $3.56 | $3.84 | 65,600 | — | — |
| 1993-11-01 | $3.63 | $3.91 | 20,800 | — | — |
| 1993-10-29 | $3.63 | $3.91 | 233,600 | — | — |
| 1993-10-28 | $3.63 | $3.91 | 79,200 | — | — |
| 1993-10-27 | $3.63 | $3.91 | 139,600 | — | — |
| 1993-10-26 | $3.53 | $3.81 | 30,000 | — | — |
| 1993-10-25 | $3.56 | $3.84 | 4,000 | — | — |
| 1993-10-22 | $3.56 | $3.84 | 0 | — | — |
| 1993-10-21 | $3.56 | $3.84 | 22,800 | — | — |
| 1993-10-20 | $3.69 | $3.97 | 43,200 | — | — |
| 1993-10-19 | $3.63 | $3.91 | 400 | — | — |
| 1993-10-18 | $3.63 | $3.91 | 1,600 | — | — |
| 1993-10-15 | $3.63 | $3.91 | 42,800 | — | — |
| 1993-10-14 | $3.69 | $3.97 | 800 | — | — |
| 1993-10-13 | $3.63 | $3.91 | 16,000 | — | — |
| 1993-10-12 | $3.63 | $3.91 | 800 | — | — |
| 1993-10-11 | $3.69 | $3.95 | 3,600 | — | — |
| 1993-10-08 | $3.69 | $3.95 | 0 | — | — |
| 1993-10-07 | $3.69 | $3.95 | 12,000 | — | — |
| 1993-10-06 | $3.75 | $4.01 | 49,600 | — | — |
| 1993-10-05 | $3.75 | $4.01 | 5,600 | — | — |
| 1993-10-04 | $3.75 | $4.01 | 7,200 | — | — |
| 1993-10-01 | $3.66 | $3.91 | 102,000 | — | — |
| 1993-09-30 | $3.63 | $3.88 | 4,000 | — | — |
| 1993-09-29 | $3.63 | $3.88 | 192,400 | — | — |
| 1993-09-28 | $3.63 | $3.88 | 13,600 | — | — |
| 1993-09-27 | $3.53 | $3.78 | 5,200 | — | — |
| 1993-09-24 | $3.47 | $3.71 | 204,800 | — | — |
| 1993-09-23 | $3.44 | $3.68 | 6,800 | — | — |
| 1993-09-22 | $3.56 | $3.81 | 9,200 | — | — |
| 1993-09-21 | $3.50 | $3.75 | 10,000 | — | — |
| 1993-09-20 | $3.59 | $3.85 | 8,400 | — | — |
| 1993-09-17 | $3.63 | $3.88 | 36,000 | — | — |
| 1993-09-16 | $3.63 | $3.88 | 0 | — | — |
| 1993-09-15 | $3.63 | $3.88 | 9,600 | — | — |
| 1993-09-14 | $3.59 | $3.85 | 10,800 | — | — |
| 1993-09-13 | $3.59 | $3.85 | 44,000 | — | — |
| 1993-09-10 | $3.63 | $3.88 | 32,000 | — | — |
| 1993-09-09 | $3.63 | $3.88 | 2,000 | — | — |
| 1993-09-08 | $3.75 | $4.01 | 44,400 | — | — |
| 1993-09-07 | $3.63 | $3.88 | 800 | — | — |
| 1993-09-03 | $3.63 | $3.88 | 71,200 | — | — |
| 1993-09-02 | $3.56 | $3.81 | 3,600 | — | — |
| 1993-09-01 | $3.66 | $3.91 | 29,200 | — | — |
| 1993-08-31 | $3.66 | $3.91 | 81,600 | — | — |
| 1993-08-30 | $3.53 | $3.78 | 36,800 | — | — |
| 1993-08-27 | $3.38 | $3.61 | 16,000 | — | — |
| 1993-08-26 | $3.47 | $3.71 | 0 | — | — |
| 1993-08-25 | $3.47 | $3.71 | 2,000 | — | — |
| 1993-08-24 | $3.50 | $3.75 | 28,800 | — | — |
| 1993-08-23 | $3.44 | $3.68 | 0 | — | — |
| 1993-08-20 | $3.44 | $3.68 | 4,400 | — | — |
| 1993-08-19 | $3.38 | $3.61 | 0 | — | — |
| 1993-08-18 | $3.38 | $3.61 | 0 | — | — |
| 1993-08-17 | $3.38 | $3.61 | 9,600 | — | — |
| 1993-08-16 | $3.38 | $3.61 | 3,200 | — | — |
| 1993-08-13 | $3.44 | $3.68 | 1,200 | — | — |
| 1993-08-12 | $3.56 | $3.81 | 6,000 | — | — |
| 1993-08-11 | $3.50 | $3.75 | 91,600 | — | — |
| 1993-08-10 | $3.44 | $3.68 | 2,800 | — | — |
| 1993-08-09 | $3.38 | $3.61 | 1,200 | — | — |
| 1993-08-06 | $3.44 | $3.68 | 14,800 | — | — |
| 1993-08-05 | $3.38 | $3.61 | 1,600 | — | — |
| 1993-08-04 | $3.56 | $3.81 | 2,000 | — | — |
| 1993-08-03 | $3.50 | $3.75 | 0 | — | — |
| 1993-08-02 | $3.50 | $3.75 | 42,400 | — | — |
| 1993-07-30 | $3.38 | $3.61 | 4,000 | — | — |
| 1993-07-29 | $3.38 | $3.61 | 26,000 | — | — |
| 1993-07-28 | $3.38 | $3.61 | 400 | — | — |
| 1993-07-27 | $3.38 | $3.61 | 1,200 | — | — |
| 1993-07-26 | $3.50 | $3.75 | 48,000 | — | — |
| 1993-07-23 | $3.47 | $3.71 | 0 | — | — |
| 1993-07-22 | $3.47 | $3.71 | 27,600 | — | — |
| 1993-07-21 | $3.50 | $3.75 | 16,400 | — | — |
| 1993-07-20 | $3.31 | $3.55 | 5,600 | — | — |
| 1993-07-19 | $3.50 | $3.75 | 19,200 | — | — |
| 1993-07-16 | $3.50 | $3.75 | 12,800 | — | — |
| 1993-07-15 | $3.31 | $3.55 | 12,800 | — | — |
| 1993-07-14 | $3.31 | $3.55 | 1,200 | — | — |
| 1993-07-13 | $3.31 | $3.55 | 10,000 | — | — |
| 1993-07-12 | $3.50 | $3.72 | 24,000 | — | — |
| 1993-07-09 | $3.31 | $3.52 | 0 | — | — |
| 1993-07-08 | $3.31 | $3.52 | 800 | — | — |
| 1993-07-07 | $3.44 | $3.65 | 0 | — | — |
| 1993-07-06 | $3.44 | $3.65 | 0 | — | — |
| 1993-07-02 | $3.44 | $3.65 | 48,800 | — | — |
| 1993-07-01 | $3.41 | $3.62 | 44,800 | — | — |
| 1993-06-30 | $3.38 | $3.59 | 55,200 | — | — |
| 1993-06-29 | $3.38 | $3.59 | 20,400 | — | — |
| 1993-06-28 | $3.28 | $3.49 | 0 | — | — |
| 1993-06-25 | $3.28 | $3.49 | 5,200 | — | — |
| 1993-06-24 | $3.31 | $3.52 | 48,800 | — | — |
| 1993-06-23 | $3.28 | $3.49 | 5,200 | — | — |
| 1993-06-22 | $3.38 | $3.59 | 58,400 | — | — |
| 1993-06-21 | $3.19 | $3.39 | 800 | — | — |
| 1993-06-18 | $3.25 | $3.45 | 10,400 | — | — |
| 1993-06-17 | $3.25 | $3.45 | 121,600 | — | — |
| 1993-06-16 | $3.34 | $3.55 | 12,800 | — | — |
| 1993-06-15 | $3.34 | $3.55 | 88,800 | — | — |
| 1993-06-14 | $3.34 | $3.55 | 3,200 | — | — |
| 1993-06-11 | $3.25 | $3.45 | 12,400 | — | — |
| 1993-06-10 | $3.25 | $3.45 | 6,000 | — | — |
| 1993-06-09 | $3.19 | $3.39 | 2,000 | — | — |
| 1993-06-08 | $3.19 | $3.39 | 219,200 | — | — |
| 1993-06-07 | $3.06 | $3.25 | 14,000 | — | — |
| 1993-06-04 | $3.13 | $3.32 | 26,800 | — | — |
| 1993-06-03 | $3.13 | $3.32 | 528,000 | — | — |
| 1993-06-02 | $3.09 | $3.29 | 226,000 | — | — |
| 1993-06-01 | $3.09 | $3.29 | 48,800 | — | — |
| 1993-05-28 | $3.06 | $3.25 | 65,200 | — | — |
| 1993-05-27 | $3.06 | $3.25 | 12,400 | — | — |
| 1993-05-26 | $2.94 | $3.12 | 42,400 | — | — |
| 1993-05-25 | $3.06 | $3.25 | 74,400 | — | — |
| 1993-05-24 | $2.94 | $3.12 | 2,000 | — | — |
| 1993-05-21 | $2.94 | $3.12 | 1,600 | — | — |
| 1993-05-20 | $2.88 | $3.06 | 57,200 | — | — |
| 1993-05-19 | $3.06 | $3.25 | 55,200 | — | — |
| 1993-05-18 | $3.06 | $3.25 | 100,400 | — | — |
| 1993-05-17 | $3.13 | $3.32 | 3,200 | — | — |
| 1993-05-14 | $3.09 | $3.29 | 52,400 | — | — |
| 1993-05-13 | $3.09 | $3.29 | 7,600 | — | — |
| 1993-05-12 | $3.00 | $3.19 | 26,000 | — | — |
| 1993-05-11 | $3.13 | $3.32 | 121,200 | — | — |
| 1993-05-10 | $3.00 | $3.19 | 0 | — | — |
| 1993-05-07 | $3.00 | $3.19 | 741,200 | — | — |
| 1993-05-06 | $3.03 | $3.22 | 166,800 | — | — |
| 1993-05-05 | $3.03 | $3.22 | 88,000 | — | — |
| 1993-05-04 | $2.94 | $3.12 | 77,600 | — | — |
| 1993-05-03 | $3.06 | $3.25 | 20,800 | — | — |
| 1993-04-30 | $2.88 | $3.06 | 59,200 | — | — |
| 1993-04-29 | $2.88 | $3.06 | 6,000 | — | — |
| 1993-04-28 | $3.00 | $3.19 | 23,600 | — | — |
| 1993-04-27 | $2.97 | $3.16 | 158,800 | — | — |
| 1993-04-26 | $2.88 | $3.06 | 244,000 | — | — |
| 1993-04-23 | $3.19 | $3.39 | 6,000 | — | — |
| 1993-04-22 | $3.19 | $3.39 | 19,600 | — | — |
| 1993-04-21 | $3.25 | $3.45 | 400 | — | — |
| 1993-04-20 | $3.31 | $3.52 | 4,800 | — | — |
| 1993-04-19 | $3.19 | $3.39 | 22,000 | — | — |
| 1993-04-16 | $3.31 | $3.52 | 400 | — | — |
| 1993-04-15 | $3.19 | $3.39 | 400 | — | — |
| 1993-04-14 | $3.25 | $3.45 | 203,200 | — | — |
| 1993-04-13 | $3.31 | $3.49 | 11,600 | — | — |
| 1993-04-12 | $3.19 | $3.36 | 10,000 | — | — |
| 1993-04-08 | $3.31 | $3.49 | 38,000 | — | — |
| 1993-04-07 | $3.38 | $3.56 | 0 | — | — |
| 1993-04-06 | $3.38 | $3.56 | 3,600 | — | — |
| 1993-04-05 | $3.38 | $3.56 | 400 | — | — |
| 1993-04-02 | $3.38 | $3.56 | 2,000 | — | — |
| 1993-04-01 | $3.31 | $3.49 | 2,000 | — | — |
| 1993-03-31 | $3.41 | $3.59 | 4,800 | — | — |
| 1993-03-30 | $3.38 | $3.56 | 0 | — | — |
| 1993-03-29 | $3.38 | $3.56 | 0 | — | — |
| 1993-03-26 | $3.38 | $3.56 | 0 | — | — |
| 1993-03-25 | $3.38 | $3.56 | 0 | — | — |
| 1993-03-24 | $3.38 | $3.56 | 1,200 | — | — |
| 1993-03-23 | $3.44 | $3.63 | 400 | — | — |
| 1993-03-22 | $3.25 | $3.43 | 26,800 | — | — |
| 1993-03-19 | $3.44 | $3.63 | 27,200 | — | — |
| 1993-03-18 | $3.44 | $3.63 | 1,200 | — | — |
| 1993-03-17 | $3.44 | $3.63 | 1,200 | — | — |
| 1993-03-16 | $3.44 | $3.63 | 400 | — | — |
| 1993-03-15 | $3.34 | $3.53 | 16,000 | — | — |
| 1993-03-12 | $3.31 | $3.49 | 11,600 | — | — |
| 1993-03-11 | $3.31 | $3.49 | 5,200 | — | — |
| 1993-03-10 | $3.31 | $3.49 | 6,800 | — | — |
| 1993-03-09 | $3.41 | $3.59 | 627,200 | — | — |
| 1993-03-08 | $3.44 | $3.63 | 60,400 | — | — |
| 1993-03-05 | $3.38 | $3.56 | 17,200 | — | — |
| 1993-03-04 | $3.44 | $3.63 | 55,200 | — | — |
| 1993-03-03 | $3.25 | $3.43 | 23,600 | — | — |
| 1993-03-02 | $3.38 | $3.56 | 208,800 | — | — |
| 1993-03-01 | $3.19 | $3.36 | 34,800 | — | — |
| 1993-02-26 | $3.25 | $3.43 | 15,600 | — | — |
| 1993-02-25 | $3.34 | $3.53 | 43,600 | — | — |
| 1993-02-24 | $3.44 | $3.63 | 87,600 | — | — |
| 1993-02-23 | $3.19 | $3.36 | 18,400 | — | — |
| 1993-02-22 | $3.16 | $3.33 | 400 | — | — |
| 1993-02-19 | $3.22 | $3.40 | 89,200 | — | — |
| 1993-02-18 | $3.25 | $3.43 | 80,400 | — | — |
| 1993-02-17 | $3.16 | $3.33 | 400 | — | — |
| 1993-02-16 | $3.16 | $3.33 | 1,600 | — | — |
| 1993-02-12 | $3.25 | $3.43 | 33,200 | — | — |
| 1993-02-11 | $3.16 | $3.33 | 400 | — | — |
| 1993-02-10 | $3.16 | $3.33 | 59,200 | — | — |
| 1993-02-09 | $3.13 | $3.30 | 20,000 | — | — |
| 1993-02-08 | $3.13 | $3.30 | 1,600 | — | — |
| 1993-02-05 | $3.13 | $3.30 | 4,000 | — | — |
| 1993-02-04 | $3.13 | $3.30 | 1,200 | — | — |
| 1993-02-03 | $3.19 | $3.36 | 34,000 | — | — |
| 1993-02-02 | $3.06 | $3.23 | 4,400 | — | — |
| 1993-02-01 | $3.25 | $3.43 | 390,000 | — | — |
| 1993-01-29 | $3.13 | $3.30 | 1,200 | — | — |
| 1993-01-28 | $3.06 | $3.23 | 7,200 | — | — |
| 1993-01-27 | $3.16 | $3.33 | 91,200 | — | — |
| 1993-01-26 | $3.13 | $3.30 | 16,800 | — | — |
| 1993-01-25 | $3.06 | $3.23 | 20,800 | — | — |
| 1993-01-22 | $3.19 | $3.36 | 46,800 | — | — |
| 1993-01-21 | $3.06 | $3.23 | 0 | — | — |
| 1993-01-20 | $3.06 | $3.23 | 64,400 | — | — |
| 1993-01-19 | $3.06 | $3.23 | 58,400 | — | — |
| 1993-01-18 | $3.13 | $3.30 | 37,200 | — | — |
| 1993-01-15 | $3.25 | $3.43 | 8,800 | — | — |
| 1993-01-14 | $3.13 | $3.30 | 40,800 | — | — |
| 1993-01-13 | $3.13 | $3.30 | 62,400 | — | — |
| 1993-01-12 | $3.03 | $3.20 | 30,800 | — | — |
| 1993-01-11 | $3.00 | $3.14 | 24,400 | — | — |
| 1993-01-08 | $2.88 | $3.01 | 5,600 | — | — |
| 1993-01-07 | $2.94 | $3.08 | 83,600 | — | — |
| 1993-01-06 | $2.81 | $2.94 | 60,800 | — | — |
| 1993-01-05 | $2.91 | $3.04 | 150,400 | — | — |
| 1993-01-04 | $2.91 | $3.04 | 382,400 | — | — |