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
- 1973-02-21 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 | $2.61 | $2.61 | 99,675 | — | — |
| 1993-12-30 | $2.64 | $2.64 | 134,325 | — | — |
| 1993-12-29 | $2.50 | $2.50 | 50,850 | — | — |
| 1993-12-28 | $2.56 | $2.56 | 96,750 | — | — |
| 1993-12-27 | $2.44 | $2.44 | 27,225 | — | — |
| 1993-12-23 | $2.39 | $2.39 | 70,875 | — | — |
| 1993-12-22 | $2.42 | $2.42 | 200,700 | — | — |
| 1993-12-21 | $2.56 | $2.56 | 112,500 | — | — |
| 1993-12-20 | $2.50 | $2.50 | 164,250 | — | — |
| 1993-12-17 | $2.61 | $2.61 | 255,375 | — | — |
| 1993-12-16 | $2.36 | $2.36 | 121,275 | — | — |
| 1993-12-15 | $2.36 | $2.36 | 176,625 | — | — |
| 1993-12-14 | $2.39 | $2.39 | 37,800 | — | — |
| 1993-12-13 | $2.44 | $2.44 | 87,075 | — | — |
| 1993-12-10 | $2.39 | $2.39 | 155,475 | — | — |
| 1993-12-09 | $2.42 | $2.42 | 157,725 | — | — |
| 1993-12-08 | $2.50 | $2.50 | 220,500 | — | — |
| 1993-12-07 | $2.53 | $2.53 | 284,400 | — | — |
| 1993-12-06 | $2.56 | $2.56 | 713,025 | — | — |
| 1993-12-03 | $2.61 | $2.61 | 1,137,600 | — | — |
| 1993-12-02 | $2.33 | $2.33 | 562,500 | — | — |
| 1993-12-01 | $2.06 | $2.06 | 58,050 | — | — |
| 1993-11-30 | $2.06 | $2.06 | 31,725 | — | — |
| 1993-11-29 | $2.11 | $2.11 | 18,225 | — | — |
| 1993-11-26 | $2.11 | $2.11 | 3,600 | — | — |
| 1993-11-24 | $2.08 | $2.08 | 16,875 | — | — |
| 1993-11-23 | $2.08 | $2.08 | 107,325 | — | — |
| 1993-11-22 | $2.08 | $2.08 | 51,975 | — | — |
| 1993-11-19 | $2.08 | $2.08 | 23,625 | — | — |
| 1993-11-18 | $2.14 | $2.14 | 116,325 | — | — |
| 1993-11-17 | $2.19 | $2.19 | 42,975 | — | — |
| 1993-11-16 | $2.06 | $2.06 | 16,425 | — | — |
| 1993-11-15 | $2.08 | $2.08 | 85,500 | — | — |
| 1993-11-12 | $2.06 | $2.06 | 32,625 | — | — |
| 1993-11-11 | $2.06 | $2.06 | 59,175 | — | — |
| 1993-11-10 | $2.11 | $2.11 | 142,200 | — | — |
| 1993-11-09 | $2.17 | $2.17 | 25,425 | — | — |
| 1993-11-08 | $2.17 | $2.17 | 164,475 | — | — |
| 1993-11-05 | $2.06 | $2.06 | 178,875 | — | — |
| 1993-11-04 | $2.06 | $2.06 | 191,250 | — | — |
| 1993-11-03 | $2.11 | $2.11 | 87,300 | — | — |
| 1993-11-02 | $2.14 | $2.14 | 283,275 | — | — |
| 1993-11-01 | $2.22 | $2.22 | 140,175 | — | — |
| 1993-10-29 | $2.25 | $2.25 | 184,500 | — | — |
| 1993-10-28 | $2.19 | $2.19 | 117,000 | — | — |
| 1993-10-27 | $2.17 | $2.17 | 126,225 | — | — |
| 1993-10-26 | $2.14 | $2.14 | 57,150 | — | — |
| 1993-10-25 | $2.11 | $2.11 | 242,775 | — | — |
| 1993-10-22 | $2.06 | $2.06 | 253,575 | — | — |
| 1993-10-21 | $2.14 | $2.14 | 622,575 | — | — |
| 1993-10-20 | $2.03 | $2.03 | 469,800 | — | — |
| 1993-10-19 | $1.78 | $1.78 | 256,050 | — | — |
| 1993-10-18 | $1.72 | $1.72 | 61,875 | — | — |
| 1993-10-15 | $1.67 | $1.67 | 75,600 | — | — |
| 1993-10-14 | $1.50 | $1.50 | 29,925 | — | — |
| 1993-10-13 | $1.47 | $1.47 | 72,675 | — | — |
| 1993-10-12 | $1.61 | $1.61 | 37,800 | — | — |
| 1993-10-11 | $1.61 | $1.61 | 87,300 | — | — |
| 1993-10-08 | $1.83 | $1.83 | 234,450 | — | — |
| 1993-10-07 | $1.72 | $1.72 | 115,875 | — | — |
| 1993-10-06 | $1.89 | $1.89 | 190,350 | — | — |
| 1993-10-05 | $1.92 | $1.92 | 159,300 | — | — |
| 1993-10-04 | $1.89 | $1.89 | 94,500 | — | — |
| 1993-10-01 | $1.83 | $1.83 | 247,950 | — | — |
| 1993-09-30 | $1.83 | $1.83 | 385,650 | — | — |
| 1993-09-29 | $1.61 | $1.61 | 54,450 | — | — |
| 1993-09-28 | $1.50 | $1.50 | 76,500 | — | — |
| 1993-09-27 | $1.56 | $1.56 | 106,650 | — | — |
| 1993-09-24 | $1.56 | $1.56 | 116,775 | — | — |
| 1993-09-23 | $1.44 | $1.44 | 324,000 | — | — |
| 1993-09-22 | $1.44 | $1.44 | 53,100 | — | — |
| 1993-09-21 | $1.36 | $1.36 | 69,750 | — | — |
| 1993-09-20 | $1.50 | $1.50 | 8,550 | — | — |
| 1993-09-17 | $1.44 | $1.44 | 82,350 | — | — |
| 1993-09-16 | $1.44 | $1.44 | 36,900 | — | — |
| 1993-09-15 | $1.33 | $1.33 | 224,100 | — | — |
| 1993-09-14 | $1.44 | $1.44 | 88,650 | — | — |
| 1993-09-13 | $1.44 | $1.44 | 81,675 | — | — |
| 1993-09-10 | $1.39 | $1.39 | 251,100 | — | — |
| 1993-09-09 | $1.28 | $1.28 | 128,250 | — | — |
| 1993-09-08 | $1.08 | $1.08 | 39,600 | — | — |
| 1993-09-07 | $1.06 | $1.06 | 7,875 | — | — |
| 1993-09-03 | $1.06 | $1.06 | 6,525 | — | — |
| 1993-09-02 | $1.00 | $1.00 | 43,425 | — | — |
| 1993-09-01 | $1.11 | $1.11 | 24,750 | — | — |
| 1993-08-31 | $1.11 | $1.11 | 72,900 | — | — |
| 1993-08-30 | $1.08 | $1.08 | 26,100 | — | — |
| 1993-08-27 | $1.08 | $1.08 | 32,625 | — | — |
| 1993-08-26 | $1.00 | $1.00 | 225 | — | — |
| 1993-08-25 | $1.00 | $1.00 | 50,400 | — | — |
| 1993-08-24 | $1.00 | $1.00 | 50,175 | — | — |
| 1993-08-23 | $0.94 | $0.94 | 38,700 | — | — |
| 1993-08-20 | $0.94 | $0.94 | 13,950 | — | — |
| 1993-08-19 | $0.97 | $0.97 | 26,775 | — | — |
| 1993-08-18 | $0.92 | $0.92 | 12,375 | — | — |
| 1993-08-17 | $0.94 | $0.94 | 47,700 | — | — |
| 1993-08-16 | $0.89 | $0.89 | 7,425 | — | — |
| 1993-08-13 | $0.89 | $0.89 | 1,125 | — | — |
| 1993-08-12 | $0.89 | $0.89 | 23,400 | — | — |
| 1993-08-11 | $0.86 | $0.86 | 9,000 | — | — |
| 1993-08-10 | $0.86 | $0.86 | 47,025 | — | — |
| 1993-08-09 | $0.92 | $0.92 | 56,025 | — | — |
| 1993-08-06 | $0.89 | $0.89 | 3,825 | — | — |
| 1993-08-05 | $0.89 | $0.89 | 57,150 | — | — |
| 1993-08-04 | $0.83 | $0.83 | 28,125 | — | — |
| 1993-08-03 | $0.83 | $0.83 | 130,050 | — | — |
| 1993-08-02 | $0.83 | $0.83 | 54,000 | — | — |
| 1993-07-30 | $0.86 | $0.86 | 12,150 | — | — |
| 1993-07-29 | $0.86 | $0.86 | 8,550 | — | — |
| 1993-07-28 | $0.86 | $0.86 | 17,325 | — | — |
| 1993-07-27 | $0.86 | $0.86 | 52,200 | — | — |
| 1993-07-26 | $0.86 | $0.86 | 28,125 | — | — |
| 1993-07-23 | $0.92 | $0.92 | 11,250 | — | — |
| 1993-07-22 | $0.86 | $0.86 | 12,825 | — | — |
| 1993-07-21 | $0.89 | $0.89 | 8,550 | — | — |
| 1993-07-20 | $0.86 | $0.86 | 27,450 | — | — |
| 1993-07-19 | $0.86 | $0.86 | 51,300 | — | — |
| 1993-07-16 | $0.89 | $0.89 | 18,000 | — | — |
| 1993-07-15 | $0.92 | $0.92 | 22,950 | — | — |
| 1993-07-14 | $0.89 | $0.89 | 32,850 | — | — |
| 1993-07-13 | $0.89 | $0.89 | 69,075 | — | — |
| 1993-07-12 | $0.89 | $0.89 | 29,250 | — | — |
| 1993-07-09 | $0.92 | $0.92 | 0 | — | — |
| 1993-07-08 | $0.92 | $0.92 | 12,150 | — | — |
| 1993-07-07 | $0.92 | $0.92 | 28,125 | — | — |
| 1993-07-06 | $0.92 | $0.92 | 21,825 | — | — |
| 1993-07-02 | $0.89 | $0.89 | 5,625 | — | — |
| 1993-07-01 | $0.89 | $0.89 | 4,950 | — | — |
| 1993-06-30 | $0.89 | $0.89 | 29,025 | — | — |
| 1993-06-29 | $0.94 | $0.94 | 20,250 | — | — |
| 1993-06-28 | $0.89 | $0.89 | 4,500 | — | — |
| 1993-06-25 | $0.94 | $0.94 | 177,750 | — | — |
| 1993-06-24 | $0.92 | $0.92 | 4,725 | — | — |
| 1993-06-23 | $0.89 | $0.89 | 16,425 | — | — |
| 1993-06-22 | $0.89 | $0.89 | 10,125 | — | — |
| 1993-06-21 | $0.89 | $0.89 | 14,400 | — | — |
| 1993-06-18 | $0.89 | $0.89 | 12,150 | — | — |
| 1993-06-17 | $0.89 | $0.89 | 225 | — | — |
| 1993-06-16 | $0.89 | $0.89 | 3,375 | — | — |
| 1993-06-15 | $0.92 | $0.92 | 3,825 | — | — |
| 1993-06-14 | $0.89 | $0.89 | 5,175 | — | — |
| 1993-06-11 | $0.89 | $0.89 | 7,650 | — | — |
| 1993-06-10 | $0.89 | $0.89 | 43,875 | — | — |
| 1993-06-09 | $0.94 | $0.94 | 24,300 | — | — |
| 1993-06-08 | $0.89 | $0.89 | 5,175 | — | — |
| 1993-06-07 | $0.89 | $0.89 | 20,025 | — | — |
| 1993-06-04 | $0.92 | $0.92 | 31,275 | — | — |
| 1993-06-03 | $0.94 | $0.94 | 24,525 | — | — |
| 1993-06-02 | $0.89 | $0.89 | 0 | — | — |
| 1993-06-01 | $0.89 | $0.89 | 5,625 | — | — |
| 1993-05-28 | $0.94 | $0.94 | 19,350 | — | — |
| 1993-05-27 | $1.00 | $1.00 | 1,800 | — | — |
| 1993-05-26 | $0.94 | $0.94 | 18,225 | — | — |
| 1993-05-25 | $1.00 | $1.00 | 4,725 | — | — |
| 1993-05-24 | $1.00 | $1.00 | 37,350 | — | — |
| 1993-05-21 | $0.94 | $0.94 | 4,950 | — | — |
| 1993-05-20 | $0.92 | $0.92 | 14,175 | — | — |
| 1993-05-19 | $0.94 | $0.94 | 12,150 | — | — |
| 1993-05-18 | $1.00 | $1.00 | 41,400 | — | — |
| 1993-05-17 | $0.94 | $0.94 | 29,250 | — | — |
| 1993-05-14 | $0.89 | $0.89 | 77,625 | — | — |
| 1993-05-13 | $1.00 | $1.00 | 13,275 | — | — |
| 1993-05-12 | $1.11 | $1.11 | 6,300 | — | — |
| 1993-05-11 | $1.11 | $1.11 | 42,525 | — | — |
| 1993-05-10 | $1.11 | $1.11 | 70,425 | — | — |
| 1993-05-07 | $1.00 | $1.00 | 225 | — | — |
| 1993-05-06 | $1.00 | $1.00 | 58,950 | — | — |
| 1993-05-05 | $1.00 | $1.00 | 21,600 | — | — |
| 1993-05-04 | $0.92 | $0.92 | 26,550 | — | — |
| 1993-05-03 | $0.89 | $0.89 | 14,625 | — | — |
| 1993-04-30 | $0.92 | $0.92 | 26,775 | — | — |
| 1993-04-29 | $0.92 | $0.92 | 6,975 | — | — |
| 1993-04-28 | $0.94 | $0.94 | 57,375 | — | — |
| 1993-04-27 | $0.97 | $0.97 | 39,600 | — | — |
| 1993-04-26 | $0.94 | $0.94 | 37,125 | — | — |
| 1993-04-23 | $0.92 | $0.92 | 91,350 | — | — |
| 1993-04-22 | $1.00 | $1.00 | 55,575 | — | — |
| 1993-04-21 | $1.00 | $1.00 | 48,825 | — | — |
| 1993-04-20 | $1.06 | $1.06 | 15,300 | — | — |
| 1993-04-19 | $1.03 | $1.03 | 9,225 | — | — |
| 1993-04-16 | $1.06 | $1.06 | 15,075 | — | — |
| 1993-04-15 | $1.08 | $1.08 | 69,300 | — | — |
| 1993-04-14 | $1.06 | $1.06 | 15,525 | — | — |
| 1993-04-13 | $1.06 | $1.06 | 16,875 | — | — |
| 1993-04-12 | $1.08 | $1.08 | 12,375 | — | — |
| 1993-04-08 | $1.08 | $1.08 | 22,275 | — | — |
| 1993-04-07 | $1.06 | $1.06 | 24,075 | — | — |
| 1993-04-06 | $1.08 | $1.08 | 69,975 | — | — |
| 1993-04-05 | $1.11 | $1.11 | 39,600 | — | — |
| 1993-04-02 | $1.14 | $1.14 | 71,325 | — | — |
| 1993-04-01 | $1.17 | $1.17 | 6,300 | — | — |
| 1993-03-31 | $1.28 | $1.28 | 23,400 | — | — |
| 1993-03-30 | $1.28 | $1.28 | 13,275 | — | — |
| 1993-03-29 | $1.22 | $1.22 | 19,350 | — | — |
| 1993-03-26 | $1.22 | $1.22 | 23,625 | — | — |
| 1993-03-25 | $1.28 | $1.28 | 56,700 | — | — |
| 1993-03-24 | $1.28 | $1.28 | 19,125 | — | — |
| 1993-03-23 | $1.33 | $1.33 | 36,000 | — | — |
| 1993-03-22 | $1.22 | $1.22 | 20,700 | — | — |
| 1993-03-19 | $1.28 | $1.28 | 56,475 | — | — |
| 1993-03-18 | $1.28 | $1.28 | 54,000 | — | — |
| 1993-03-17 | $1.33 | $1.33 | 54,900 | — | — |
| 1993-03-16 | $1.33 | $1.33 | 52,875 | — | — |
| 1993-03-15 | $1.33 | $1.33 | 234,450 | — | — |
| 1993-03-12 | $1.39 | $1.39 | 63,450 | — | — |
| 1993-03-11 | $1.39 | $1.39 | 29,475 | — | — |
| 1993-03-10 | $1.33 | $1.33 | 29,025 | — | — |
| 1993-03-09 | $1.31 | $1.31 | 19,125 | — | — |
| 1993-03-08 | $1.39 | $1.39 | 10,800 | — | — |
| 1993-03-05 | $1.39 | $1.39 | 78,750 | — | — |
| 1993-03-04 | $1.33 | $1.33 | 42,975 | — | — |
| 1993-03-03 | $1.36 | $1.36 | 62,325 | — | — |
| 1993-03-02 | $1.33 | $1.33 | 8,100 | — | — |
| 1993-03-01 | $1.33 | $1.33 | 7,650 | — | — |
| 1993-02-26 | $1.33 | $1.33 | 13,725 | — | — |
| 1993-02-25 | $1.33 | $1.33 | 18,450 | — | — |
| 1993-02-24 | $1.39 | $1.39 | 19,125 | — | — |
| 1993-02-23 | $1.33 | $1.33 | 42,750 | — | — |
| 1993-02-22 | $1.39 | $1.39 | 55,125 | — | — |
| 1993-02-19 | $1.44 | $1.44 | 254,925 | — | — |
| 1993-02-18 | $1.39 | $1.39 | 8,325 | — | — |
| 1993-02-17 | $1.28 | $1.28 | 54,000 | — | — |
| 1993-02-16 | $1.36 | $1.36 | 46,125 | — | — |
| 1993-02-12 | $1.36 | $1.36 | 68,400 | — | — |
| 1993-02-11 | $1.39 | $1.39 | 17,100 | — | — |
| 1993-02-10 | $1.36 | $1.36 | 29,925 | — | — |
| 1993-02-09 | $1.39 | $1.39 | 26,325 | — | — |
| 1993-02-08 | $1.39 | $1.39 | 11,700 | — | — |
| 1993-02-05 | $1.33 | $1.33 | 92,025 | — | — |
| 1993-02-04 | $1.42 | $1.42 | 27,675 | — | — |
| 1993-02-03 | $1.50 | $1.50 | 71,550 | — | — |
| 1993-02-02 | $1.42 | $1.42 | 10,800 | — | — |
| 1993-02-01 | $1.44 | $1.44 | 66,825 | — | — |
| 1993-01-29 | $1.44 | $1.44 | 153,000 | — | — |
| 1993-01-28 | $1.47 | $1.47 | 89,325 | — | — |
| 1993-01-27 | $1.39 | $1.39 | 18,225 | — | — |
| 1993-01-26 | $1.44 | $1.44 | 19,125 | — | — |
| 1993-01-25 | $1.33 | $1.33 | 13,050 | — | — |
| 1993-01-22 | $1.44 | $1.44 | 12,150 | — | — |
| 1993-01-21 | $1.39 | $1.39 | 18,900 | — | — |
| 1993-01-20 | $1.39 | $1.39 | 7,650 | — | — |
| 1993-01-19 | $1.50 | $1.50 | 73,125 | — | — |
| 1993-01-18 | $1.50 | $1.50 | 40,500 | — | — |
| 1993-01-15 | $1.44 | $1.44 | 95,625 | — | — |
| 1993-01-14 | $1.39 | $1.39 | 10,800 | — | — |
| 1993-01-13 | $1.50 | $1.50 | 24,300 | — | — |
| 1993-01-12 | $1.53 | $1.53 | 85,050 | — | — |
| 1993-01-11 | $1.36 | $1.36 | 49,500 | — | — |
| 1993-01-08 | $1.28 | $1.28 | 27,000 | — | — |
| 1993-01-07 | $1.28 | $1.28 | 19,800 | — | — |
| 1993-01-06 | $1.17 | $1.17 | 8,775 | — | — |
| 1993-01-05 | $1.17 | $1.17 | 42,750 | — | — |
| 1993-01-04 | $1.22 | $1.22 | 47,925 | — | — |