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
- 1973-02-22 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 | $4.69 | $5.04 | 4,500 | — | — |
| 1993-12-30 | $4.69 | $5.04 | 0 | — | — |
| 1993-12-29 | $4.69 | $5.04 | 2,700 | — | — |
| 1993-12-28 | $4.69 | $5.04 | 7,200 | — | — |
| 1993-12-27 | $4.69 | $5.04 | 0 | — | — |
| 1993-12-23 | $4.69 | $5.04 | 0 | — | — |
| 1993-12-22 | $4.69 | $5.04 | 4,500 | — | — |
| 1993-12-21 | $4.74 | $5.08 | 378,000 | — | — |
| 1993-12-20 | $4.78 | $5.13 | 900 | — | — |
| 1993-12-17 | $4.71 | $5.05 | 18,000 | — | — |
| 1993-12-16 | $4.71 | $5.05 | 63,000 | — | — |
| 1993-12-15 | $4.72 | $5.07 | 19,800 | — | — |
| 1993-12-14 | $4.71 | $5.05 | 99,900 | — | — |
| 1993-12-13 | $4.69 | $5.04 | 9,000 | — | — |
| 1993-12-10 | $4.71 | $5.02 | 17,100 | — | — |
| 1993-12-09 | $4.78 | $5.10 | 62,100 | — | — |
| 1993-12-08 | $4.69 | $5.01 | 1,800 | — | — |
| 1993-12-07 | $4.74 | $5.05 | 117,000 | — | — |
| 1993-12-06 | $4.71 | $5.02 | 0 | — | — |
| 1993-12-03 | $4.71 | $5.02 | 5,400 | — | — |
| 1993-12-02 | $4.69 | $5.01 | 900 | — | — |
| 1993-12-01 | $4.78 | $5.10 | 4,500 | — | — |
| 1993-11-30 | $4.69 | $5.01 | 13,500 | — | — |
| 1993-11-29 | $4.69 | $5.01 | 0 | — | — |
| 1993-11-26 | $4.69 | $5.01 | 0 | — | — |
| 1993-11-24 | $4.69 | $5.01 | 1,800 | — | — |
| 1993-11-23 | $4.78 | $5.10 | 150,300 | — | — |
| 1993-11-22 | $4.69 | $5.01 | 159,300 | — | — |
| 1993-11-19 | $4.81 | $5.13 | 0 | — | — |
| 1993-11-18 | $4.81 | $5.13 | 96,300 | — | — |
| 1993-11-17 | $4.76 | $5.08 | 1,800 | — | — |
| 1993-11-16 | $4.76 | $5.08 | 10,800 | — | — |
| 1993-11-15 | $4.75 | $5.07 | 4,500 | — | — |
| 1993-11-12 | $4.75 | $5.07 | 900 | — | — |
| 1993-11-11 | $4.76 | $5.08 | 0 | — | — |
| 1993-11-10 | $4.76 | $5.08 | 1,800 | — | — |
| 1993-11-09 | $4.76 | $5.08 | 32,400 | — | — |
| 1993-11-08 | $4.76 | $5.08 | 4,500 | — | — |
| 1993-11-05 | $4.89 | $5.22 | 7,200 | — | — |
| 1993-11-04 | $4.94 | $5.28 | 900 | — | — |
| 1993-11-03 | $4.76 | $5.08 | 34,200 | — | — |
| 1993-11-02 | $4.94 | $5.28 | 9,000 | — | — |
| 1993-11-01 | $4.78 | $5.10 | 2,700 | — | — |
| 1993-10-29 | $5.00 | $5.34 | 6,300 | — | — |
| 1993-10-28 | $4.89 | $5.22 | 1,800 | — | — |
| 1993-10-27 | $4.75 | $5.07 | 24,300 | — | — |
| 1993-10-26 | $4.67 | $4.98 | 1,800 | — | — |
| 1993-10-25 | $4.67 | $4.98 | 900 | — | — |
| 1993-10-22 | $4.67 | $4.98 | 1,800 | — | — |
| 1993-10-21 | $4.75 | $5.07 | 0 | — | — |
| 1993-10-20 | $4.75 | $5.07 | 24,300 | — | — |
| 1993-10-19 | $4.64 | $4.95 | 1,800 | — | — |
| 1993-10-18 | $4.64 | $4.95 | 8,100 | — | — |
| 1993-10-15 | $4.67 | $4.98 | 0 | — | — |
| 1993-10-14 | $4.67 | $4.98 | 0 | — | — |
| 1993-10-13 | $4.67 | $4.98 | 0 | — | — |
| 1993-10-12 | $4.67 | $4.98 | 19,800 | — | — |
| 1993-10-11 | $4.64 | $4.95 | 1,800 | — | — |
| 1993-10-08 | $4.67 | $4.98 | 2,700 | — | — |
| 1993-10-07 | $4.67 | $4.98 | 0 | — | — |
| 1993-10-06 | $4.67 | $4.98 | 2,700 | — | — |
| 1993-10-05 | $4.81 | $5.13 | 0 | — | — |
| 1993-10-04 | $4.81 | $5.13 | 0 | — | — |
| 1993-10-01 | $4.81 | $5.13 | 0 | — | — |
| 1993-09-30 | $4.81 | $5.13 | 1,800 | — | — |
| 1993-09-29 | $4.61 | $4.92 | 900 | — | — |
| 1993-09-28 | $4.67 | $4.98 | 0 | — | — |
| 1993-09-27 | $4.67 | $4.98 | 1,800 | — | — |
| 1993-09-24 | $4.83 | $5.16 | 15,300 | — | — |
| 1993-09-23 | $4.64 | $4.95 | 13,500 | — | — |
| 1993-09-22 | $4.61 | $4.92 | 9,000 | — | — |
| 1993-09-21 | $4.61 | $4.92 | 15,300 | — | — |
| 1993-09-20 | $4.61 | $4.92 | 9,000 | — | — |
| 1993-09-17 | $4.83 | $5.16 | 2,700 | — | — |
| 1993-09-16 | $4.58 | $4.89 | 16,200 | — | — |
| 1993-09-15 | $4.60 | $4.91 | 18,900 | — | — |
| 1993-09-14 | $4.58 | $4.89 | 0 | — | — |
| 1993-09-13 | $4.58 | $4.89 | 28,800 | — | — |
| 1993-09-10 | $4.83 | $5.16 | 900 | — | — |
| 1993-09-09 | $4.83 | $5.16 | 8,100 | — | — |
| 1993-09-08 | $4.83 | $5.16 | 11,700 | — | — |
| 1993-09-07 | $4.58 | $4.89 | 0 | — | — |
| 1993-09-03 | $4.58 | $4.89 | 58,500 | — | — |
| 1993-09-02 | $4.67 | $4.98 | 24,300 | — | — |
| 1993-09-01 | $4.58 | $4.89 | 0 | — | — |
| 1993-08-31 | $4.58 | $4.89 | 0 | — | — |
| 1993-08-30 | $4.58 | $4.89 | 28,800 | — | — |
| 1993-08-27 | $4.61 | $4.92 | 1,800 | — | — |
| 1993-08-26 | $4.61 | $4.92 | 9,000 | — | — |
| 1993-08-25 | $4.72 | $5.04 | 6,300 | — | — |
| 1993-08-24 | $4.61 | $4.92 | 5,400 | — | — |
| 1993-08-23 | $4.67 | $4.98 | 900 | — | — |
| 1993-08-20 | $4.65 | $4.97 | 351,900 | — | — |
| 1993-08-19 | $4.71 | $5.02 | 0 | — | — |
| 1993-08-18 | $4.71 | $5.02 | 165,600 | — | — |
| 1993-08-17 | $4.61 | $4.92 | 0 | — | — |
| 1993-08-16 | $4.61 | $4.92 | 3,600 | — | — |
| 1993-08-13 | $4.61 | $4.92 | 3,600 | — | — |
| 1993-08-12 | $4.61 | $4.92 | 1,800 | — | — |
| 1993-08-11 | $4.61 | $4.92 | 1,800 | — | — |
| 1993-08-10 | $4.67 | $4.98 | 900 | — | — |
| 1993-08-09 | $4.61 | $4.92 | 0 | — | — |
| 1993-08-06 | $4.61 | $4.89 | 0 | — | — |
| 1993-08-05 | $4.61 | $4.89 | 900 | — | — |
| 1993-08-04 | $4.61 | $4.89 | 5,400 | — | — |
| 1993-08-03 | $4.64 | $4.92 | 15,300 | — | — |
| 1993-08-02 | $4.74 | $5.03 | 0 | — | — |
| 1993-07-30 | $4.74 | $5.03 | 563,400 | — | — |
| 1993-07-29 | $4.72 | $5.01 | 0 | — | — |
| 1993-07-28 | $4.72 | $5.01 | 0 | — | — |
| 1993-07-27 | $4.72 | $5.01 | 21,600 | — | — |
| 1993-07-26 | $4.75 | $5.04 | 9,000 | — | — |
| 1993-07-23 | $4.75 | $5.04 | 900 | — | — |
| 1993-07-22 | $4.78 | $5.07 | 25,200 | — | — |
| 1993-07-21 | $4.82 | $5.11 | 74,700 | — | — |
| 1993-07-20 | $4.78 | $5.07 | 0 | — | — |
| 1993-07-19 | $4.78 | $5.07 | 11,700 | — | — |
| 1993-07-16 | $4.81 | $5.10 | 21,600 | — | — |
| 1993-07-15 | $4.78 | $5.07 | 1,800 | — | — |
| 1993-07-14 | $4.81 | $5.10 | 1,800 | — | — |
| 1993-07-13 | $4.81 | $5.10 | 29,700 | — | — |
| 1993-07-12 | $5.08 | $5.39 | 0 | — | — |
| 1993-07-09 | $5.08 | $5.39 | 10,800 | — | — |
| 1993-07-08 | $5.06 | $5.37 | 0 | — | — |
| 1993-07-07 | $5.06 | $5.37 | 0 | — | — |
| 1993-07-06 | $5.06 | $5.37 | 900 | — | — |
| 1993-07-02 | $4.89 | $5.19 | 0 | — | — |
| 1993-07-01 | $4.89 | $5.19 | 0 | — | — |
| 1993-06-30 | $4.89 | $5.19 | 266,400 | — | — |
| 1993-06-29 | $4.89 | $5.19 | 900 | — | — |
| 1993-06-28 | $5.22 | $5.54 | 0 | — | — |
| 1993-06-25 | $5.22 | $5.54 | 0 | — | — |
| 1993-06-24 | $5.22 | $5.54 | 10,800 | — | — |
| 1993-06-23 | $5.00 | $5.31 | 25,200 | — | — |
| 1993-06-22 | $5.03 | $5.34 | 74,700 | — | — |
| 1993-06-21 | $5.14 | $5.45 | 1,800 | — | — |
| 1993-06-18 | $5.14 | $5.45 | 31,500 | — | — |
| 1993-06-17 | $5.14 | $5.45 | 3,600 | — | — |
| 1993-06-16 | $5.14 | $5.45 | 1,800 | — | — |
| 1993-06-15 | $5.14 | $5.45 | 2,700 | — | — |
| 1993-06-14 | $5.15 | $5.47 | 13,500 | — | — |
| 1993-06-11 | $5.15 | $5.47 | 14,400 | — | — |
| 1993-06-10 | $5.33 | $5.66 | 20,700 | — | — |
| 1993-06-09 | $5.15 | $5.47 | 5,400 | — | — |
| 1993-06-08 | $5.14 | $5.45 | 19,800 | — | — |
| 1993-06-07 | $5.24 | $5.56 | 0 | — | — |
| 1993-06-04 | $5.24 | $5.56 | 142,200 | — | — |
| 1993-06-03 | $5.22 | $5.54 | 900 | — | — |
| 1993-06-02 | $5.29 | $5.62 | 0 | — | — |
| 1993-06-01 | $5.29 | $5.62 | 0 | — | — |
| 1993-05-28 | $5.29 | $5.62 | 9,900 | — | — |
| 1993-05-27 | $5.19 | $5.51 | 9,900 | — | — |
| 1993-05-26 | $5.19 | $5.51 | 25,200 | — | — |
| 1993-05-25 | $5.19 | $5.51 | 0 | — | — |
| 1993-05-24 | $5.19 | $5.51 | 3,600 | — | — |
| 1993-05-21 | $5.22 | $5.54 | 0 | — | — |
| 1993-05-20 | $5.22 | $5.54 | 0 | — | — |
| 1993-05-19 | $5.22 | $5.54 | 900 | — | — |
| 1993-05-18 | $5.28 | $5.60 | 9,000 | — | — |
| 1993-05-17 | $5.29 | $5.62 | 46,800 | — | — |
| 1993-05-14 | $5.28 | $5.60 | 0 | — | — |
| 1993-05-13 | $5.28 | $5.60 | 15,300 | — | — |
| 1993-05-12 | $5.24 | $5.56 | 21,600 | — | — |
| 1993-05-11 | $5.24 | $5.56 | 24,300 | — | — |
| 1993-05-10 | $5.22 | $5.54 | 48,600 | — | — |
| 1993-05-07 | $5.19 | $5.49 | 3,600 | — | — |
| 1993-05-06 | $5.17 | $5.46 | 8,100 | — | — |
| 1993-05-05 | $5.17 | $5.46 | 188,100 | — | — |
| 1993-05-04 | $5.18 | $5.47 | 9,000 | — | — |
| 1993-05-03 | $5.25 | $5.54 | 253,800 | — | — |
| 1993-04-30 | $5.14 | $5.43 | 0 | — | — |
| 1993-04-29 | $5.14 | $5.43 | 338,400 | — | — |
| 1993-04-28 | $5.17 | $5.46 | 6,300 | — | — |
| 1993-04-27 | $5.11 | $5.40 | 4,500 | — | — |
| 1993-04-26 | $5.11 | $5.40 | 1,800 | — | — |
| 1993-04-23 | $5.13 | $5.41 | 128,700 | — | — |
| 1993-04-22 | $5.08 | $5.37 | 4,500 | — | — |
| 1993-04-21 | $5.11 | $5.40 | 0 | — | — |
| 1993-04-20 | $5.11 | $5.40 | 7,200 | — | — |
| 1993-04-19 | $5.03 | $5.31 | 900 | — | — |
| 1993-04-16 | $5.03 | $5.31 | 4,500 | — | — |
| 1993-04-15 | $5.11 | $5.40 | 0 | — | — |
| 1993-04-14 | $5.11 | $5.40 | 2,700 | — | — |
| 1993-04-13 | $5.22 | $5.51 | 1,800 | — | — |
| 1993-04-12 | $5.00 | $5.28 | 900 | — | — |
| 1993-04-08 | $5.19 | $5.49 | 9,900 | — | — |
| 1993-04-07 | $5.00 | $5.28 | 16,200 | — | — |
| 1993-04-06 | $5.00 | $5.28 | 0 | — | — |
| 1993-04-05 | $5.00 | $5.28 | 4,500 | — | — |
| 1993-04-02 | $5.00 | $5.28 | 4,500 | — | — |
| 1993-04-01 | $5.00 | $5.28 | 8,100 | — | — |
| 1993-03-31 | $5.00 | $5.28 | 0 | — | — |
| 1993-03-30 | $5.00 | $5.28 | 5,400 | — | — |
| 1993-03-29 | $5.11 | $5.40 | 0 | — | — |
| 1993-03-26 | $5.11 | $5.40 | 0 | — | — |
| 1993-03-25 | $5.11 | $5.40 | 0 | — | — |
| 1993-03-24 | $5.11 | $5.40 | 0 | — | — |
| 1993-03-23 | $5.11 | $5.40 | 3,600 | — | — |
| 1993-03-22 | $4.89 | $5.16 | 900 | — | — |
| 1993-03-19 | $4.94 | $5.22 | 0 | — | — |
| 1993-03-18 | $4.94 | $5.22 | 2,700 | — | — |
| 1993-03-17 | $4.97 | $5.25 | 2,700 | — | — |
| 1993-03-16 | $4.89 | $5.16 | 2,700 | — | — |
| 1993-03-15 | $4.89 | $5.16 | 1,800 | — | — |
| 1993-03-12 | $4.92 | $5.19 | 79,200 | — | — |
| 1993-03-11 | $4.89 | $5.16 | 69,300 | — | — |
| 1993-03-10 | $4.89 | $5.16 | 4,500 | — | — |
| 1993-03-09 | $4.89 | $5.16 | 20,700 | — | — |
| 1993-03-08 | $4.89 | $5.16 | 40,500 | — | — |
| 1993-03-05 | $4.89 | $5.16 | 16,200 | — | — |
| 1993-03-04 | $4.78 | $5.05 | 94,500 | — | — |
| 1993-03-03 | $4.89 | $5.16 | 5,400 | — | — |
| 1993-03-02 | $4.78 | $5.05 | 183,600 | — | — |
| 1993-03-01 | $4.81 | $5.07 | 208,800 | — | — |
| 1993-02-26 | $4.89 | $5.16 | 3,600 | — | — |
| 1993-02-25 | $4.69 | $4.96 | 3,600 | — | — |
| 1993-02-24 | $4.71 | $4.97 | 40,500 | — | — |
| 1993-02-23 | $4.94 | $5.22 | 43,200 | — | — |
| 1993-02-22 | $5.00 | $5.28 | 720,900 | — | — |
| 1993-02-19 | $4.89 | $5.16 | 4,500 | — | — |
| 1993-02-18 | $5.00 | $5.28 | 28,800 | — | — |
| 1993-02-17 | $4.90 | $5.18 | 58,500 | — | — |
| 1993-02-16 | $4.89 | $5.16 | 2,700 | — | — |
| 1993-02-12 | $5.00 | $5.28 | 22,500 | — | — |
| 1993-02-11 | $4.97 | $5.22 | 0 | — | — |
| 1993-02-10 | $4.97 | $5.22 | 0 | — | — |
| 1993-02-09 | $4.97 | $5.22 | 2,700 | — | — |
| 1993-02-08 | $5.11 | $5.37 | 900 | — | — |
| 1993-02-05 | $4.86 | $5.11 | 2,700 | — | — |
| 1993-02-04 | $5.06 | $5.31 | 4,500 | — | — |
| 1993-02-03 | $4.97 | $5.22 | 16,200 | — | — |
| 1993-02-02 | $4.81 | $5.05 | 6,300 | — | — |
| 1993-02-01 | $5.00 | $5.25 | 32,400 | — | — |
| 1993-01-29 | $4.81 | $5.05 | 38,700 | — | — |
| 1993-01-28 | $4.81 | $5.05 | 1,800 | — | — |
| 1993-01-27 | $4.83 | $5.08 | 41,400 | — | — |
| 1993-01-26 | $4.78 | $5.02 | 6,300 | — | — |
| 1993-01-25 | $4.72 | $4.96 | 900 | — | — |
| 1993-01-22 | $4.67 | $4.90 | 13,500 | — | — |
| 1993-01-21 | $4.78 | $5.02 | 0 | — | — |
| 1993-01-20 | $4.78 | $5.02 | 63,000 | — | — |
| 1993-01-19 | $4.61 | $4.84 | 8,100 | — | — |
| 1993-01-18 | $4.78 | $5.02 | 10,800 | — | — |
| 1993-01-15 | $4.50 | $4.73 | 2,700 | — | — |
| 1993-01-14 | $4.50 | $4.73 | 4,500 | — | — |
| 1993-01-13 | $4.53 | $4.76 | 0 | — | — |
| 1993-01-12 | $4.53 | $4.76 | 8,100 | — | — |
| 1993-01-11 | $4.47 | $4.70 | 6,300 | — | — |
| 1993-01-08 | $4.47 | $4.70 | 13,500 | — | — |
| 1993-01-07 | $4.56 | $4.79 | 48,600 | — | — |
| 1993-01-06 | $4.56 | $4.79 | 900 | — | — |
| 1993-01-05 | $4.42 | $4.64 | 3,600 | — | — |
| 1993-01-04 | $4.46 | $4.68 | 42,300 | — | — |