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
- 1980-05-07 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 | $4.21 | $4.21 | 502 | — | — |
| 1993-12-30 | $4.78 | $4.78 | 1,224 | — | — |
| 1993-12-29 | $4.78 | $4.78 | 4,111 | — | — |
| 1993-12-28 | $4.21 | $4.21 | 1,056 | — | — |
| 1993-12-27 | $4.21 | $4.21 | 303 | — | — |
| 1993-12-23 | $4.21 | $4.21 | 785 | — | — |
| 1993-12-22 | $4.21 | $4.21 | 701 | — | — |
| 1993-12-21 | $4.21 | $4.21 | 1,423 | — | — |
| 1993-12-20 | $4.21 | $4.21 | 3,023 | — | — |
| 1993-12-17 | $4.21 | $4.21 | 753 | — | — |
| 1993-12-16 | $4.78 | $4.78 | 26,077 | — | — |
| 1993-12-15 | $4.78 | $4.78 | 1,067 | — | — |
| 1993-12-14 | $4.78 | $4.78 | 2,458 | — | — |
| 1993-12-13 | $4.78 | $4.78 | 1,056 | — | — |
| 1993-12-10 | $4.78 | $4.78 | 1,224 | — | — |
| 1993-12-09 | $4.78 | $4.78 | 377 | — | — |
| 1993-12-08 | $4.78 | $4.78 | 167 | — | — |
| 1993-12-07 | $4.78 | $4.78 | 847 | — | — |
| 1993-12-06 | $4.78 | $4.78 | 230 | — | — |
| 1993-12-03 | $4.78 | $4.78 | 764 | — | — |
| 1993-12-02 | $4.78 | $4.78 | 42 | — | — |
| 1993-12-01 | $4.78 | $4.78 | 303 | — | — |
| 1993-11-30 | $4.78 | $4.78 | 533 | — | — |
| 1993-11-29 | $4.78 | $4.78 | 282 | — | — |
| 1993-11-26 | $4.78 | $4.78 | 241 | — | — |
| 1993-11-24 | $4.78 | $4.78 | 366 | — | — |
| 1993-11-23 | $5.32 | $5.32 | 565 | — | — |
| 1993-11-22 | $4.78 | $4.78 | 178 | — | — |
| 1993-11-19 | $4.78 | $4.78 | 586 | — | — |
| 1993-11-18 | $4.21 | $4.21 | 10 | — | — |
| 1993-11-17 | $4.78 | $4.78 | 167 | — | — |
| 1993-11-16 | $4.78 | $4.78 | 272 | — | — |
| 1993-11-15 | $4.78 | $4.78 | 533 | — | — |
| 1993-11-12 | $4.78 | $4.78 | 356 | — | — |
| 1993-11-11 | $4.78 | $4.78 | 42 | — | — |
| 1993-11-10 | $4.78 | $4.78 | 52 | — | — |
| 1993-11-09 | $4.78 | $4.78 | 178 | — | — |
| 1993-11-08 | $4.78 | $4.78 | 146 | — | — |
| 1993-11-05 | $4.78 | $4.78 | 178 | — | — |
| 1993-11-04 | $4.78 | $4.78 | 31 | — | — |
| 1993-11-03 | $4.78 | $4.78 | 230 | — | — |
| 1993-11-02 | $4.78 | $4.78 | 209 | — | — |
| 1993-11-01 | $4.78 | $4.78 | 167 | — | — |
| 1993-10-29 | $4.78 | $4.78 | 241 | — | — |
| 1993-10-28 | $4.78 | $4.78 | 31 | — | — |
| 1993-10-27 | $4.78 | $4.78 | 314 | — | — |
| 1993-10-26 | $4.78 | $4.78 | 31 | — | — |
| 1993-10-25 | $4.78 | $4.78 | 84 | — | — |
| 1993-10-22 | $4.78 | $4.78 | 42 | — | — |
| 1993-10-21 | $4.78 | $4.78 | 115 | — | — |
| 1993-10-20 | $5.32 | $5.32 | 84 | — | — |
| 1993-10-19 | $4.78 | $4.78 | 157 | — | — |
| 1993-10-18 | $4.78 | $4.78 | 84 | — | — |
| 1993-10-15 | $4.78 | $4.78 | 115 | — | — |
| 1993-10-14 | $4.78 | $4.78 | 136 | — | — |
| 1993-10-13 | $5.32 | $5.32 | 387 | — | — |
| 1993-10-12 | $4.78 | $4.78 | 345 | — | — |
| 1993-10-11 | $4.78 | $4.78 | 366 | — | — |
| 1993-10-08 | $4.78 | $4.78 | 63 | — | — |
| 1993-10-07 | $4.78 | $4.78 | 10 | — | — |
| 1993-10-06 | $4.78 | $4.78 | 21 | — | — |
| 1993-10-05 | $5.32 | $5.32 | 314 | — | — |
| 1993-10-04 | $4.78 | $4.78 | 21 | — | — |
| 1993-10-01 | $4.78 | $4.78 | 0 | — | — |
| 1993-09-30 | $4.78 | $4.78 | 1,151 | — | — |
| 1993-09-29 | $4.78 | $4.78 | 126 | — | — |
| 1993-09-28 | $4.78 | $4.78 | 136 | — | — |
| 1993-09-27 | $4.78 | $4.78 | 554 | — | — |
| 1993-09-24 | $4.78 | $4.78 | 73 | — | — |
| 1993-09-23 | $4.78 | $4.78 | 324 | — | — |
| 1993-09-22 | $4.78 | $4.78 | 52 | — | — |
| 1993-09-21 | $4.78 | $4.78 | 1,946 | — | — |
| 1993-09-20 | $4.78 | $4.78 | 387 | — | — |
| 1993-09-17 | $4.78 | $4.78 | 21 | — | — |
| 1993-09-16 | $5.32 | $5.32 | 596 | — | — |
| 1993-09-15 | $4.78 | $4.78 | 669 | — | — |
| 1993-09-14 | $4.78 | $4.78 | 1,475 | — | — |
| 1993-09-13 | $4.78 | $4.78 | 220 | — | — |
| 1993-09-10 | $4.78 | $4.78 | 272 | — | — |
| 1993-09-09 | $4.78 | $4.78 | 669 | — | — |
| 1993-09-08 | $5.32 | $5.32 | 84 | — | — |
| 1993-09-07 | $4.78 | $4.78 | 2,741 | — | — |
| 1993-09-03 | $4.78 | $4.78 | 31 | — | — |
| 1993-09-02 | $4.78 | $4.78 | 450 | — | — |
| 1993-09-01 | $4.78 | $4.78 | 0 | — | — |
| 1993-08-31 | $4.78 | $4.78 | 0 | — | — |
| 1993-08-30 | $4.78 | $4.78 | 10 | — | — |
| 1993-08-27 | $4.78 | $4.78 | 52 | — | — |
| 1993-08-26 | $4.78 | $4.78 | 272 | — | — |
| 1993-08-25 | $4.78 | $4.78 | 492 | — | — |
| 1993-08-24 | $5.97 | $5.97 | 314 | — | — |
| 1993-08-23 | $5.97 | $5.97 | 105 | — | — |
| 1993-08-20 | $4.78 | $4.78 | 282 | — | — |
| 1993-08-19 | $5.97 | $5.97 | 94 | — | — |
| 1993-08-18 | $4.78 | $4.78 | 293 | — | — |
| 1993-08-17 | $4.78 | $4.78 | 146 | — | — |
| 1993-08-16 | $5.97 | $5.97 | 1,559 | — | — |
| 1993-08-13 | $5.32 | $5.32 | 282 | — | — |
| 1993-08-12 | $4.78 | $4.78 | 1,109 | — | — |
| 1993-08-11 | $4.78 | $4.78 | 7,824 | — | — |
| 1993-08-10 | $5.32 | $5.32 | 262 | — | — |
| 1993-08-09 | $5.32 | $5.32 | 0 | — | — |
| 1993-08-06 | $5.32 | $5.32 | 157 | — | — |
| 1993-08-05 | $5.32 | $5.32 | 931 | — | — |
| 1993-08-04 | $5.32 | $5.32 | 324 | — | — |
| 1993-08-03 | $5.32 | $5.32 | 115 | — | — |
| 1993-08-02 | $5.32 | $5.32 | 805 | — | — |
| 1993-07-30 | $5.32 | $5.32 | 722 | — | — |
| 1993-07-29 | $5.97 | $5.97 | 178 | — | — |
| 1993-07-28 | $5.32 | $5.32 | 115 | — | — |
| 1993-07-27 | $5.32 | $5.32 | 753 | — | — |
| 1993-07-26 | $5.32 | $5.32 | 209 | — | — |
| 1993-07-23 | $5.32 | $5.32 | 450 | — | — |
| 1993-07-22 | $5.97 | $5.97 | 2,427 | — | — |
| 1993-07-21 | $5.32 | $5.32 | 31 | — | — |
| 1993-07-20 | $5.32 | $5.32 | 659 | — | — |
| 1993-07-19 | $5.97 | $5.97 | 230 | — | — |
| 1993-07-16 | $5.97 | $5.97 | 2,019 | — | — |
| 1993-07-15 | $5.97 | $5.97 | 1,234 | — | — |
| 1993-07-14 | $5.97 | $5.97 | 0 | — | — |
| 1993-07-13 | $5.97 | $5.97 | 387 | — | — |
| 1993-07-12 | $5.97 | $5.97 | 753 | — | — |
| 1993-07-09 | $6.58 | $6.58 | 63 | — | — |
| 1993-07-08 | $5.97 | $5.97 | 335 | — | — |
| 1993-07-07 | $5.97 | $5.97 | 879 | — | — |
| 1993-07-06 | $5.97 | $5.97 | 5,607 | — | — |
| 1993-07-02 | $7.15 | $7.15 | 3,086 | — | — |
| 1993-07-01 | $6.58 | $6.58 | 1,569 | — | — |
| 1993-06-30 | $5.32 | $5.32 | 105 | — | — |
| 1993-06-29 | $5.32 | $5.32 | 889 | — | — |
| 1993-06-28 | $6.58 | $6.58 | 0 | — | — |
| 1993-06-25 | $6.58 | $6.58 | 209 | — | — |
| 1993-06-24 | $5.97 | $5.97 | 63 | — | — |
| 1993-06-23 | $6.58 | $6.58 | 356 | — | — |
| 1993-06-22 | $6.58 | $6.58 | 10 | — | — |
| 1993-06-21 | $6.58 | $6.58 | 565 | — | — |
| 1993-06-18 | $6.58 | $6.58 | 52 | — | — |
| 1993-06-17 | $6.58 | $6.58 | 1,025 | — | — |
| 1993-06-16 | $6.58 | $6.58 | 178 | — | — |
| 1993-06-15 | $6.58 | $6.58 | 73 | — | — |
| 1993-06-14 | $6.58 | $6.58 | 826 | — | — |
| 1993-06-11 | $7.72 | $7.72 | 84 | — | — |
| 1993-06-10 | $7.72 | $7.72 | 565 | — | — |
| 1993-06-09 | $6.58 | $6.58 | 115 | — | — |
| 1993-06-08 | $7.72 | $7.72 | 377 | — | — |
| 1993-06-07 | $7.72 | $7.72 | 73 | — | — |
| 1993-06-04 | $7.72 | $7.72 | 4,090 | — | — |
| 1993-06-03 | $7.72 | $7.72 | 105 | — | — |
| 1993-06-02 | $6.58 | $6.58 | 962 | — | — |
| 1993-06-01 | $7.15 | $7.15 | 3,745 | — | — |
| 1993-05-28 | $7.15 | $7.15 | 701 | — | — |
| 1993-05-27 | $7.15 | $7.15 | 2,897 | — | — |
| 1993-05-26 | $6.58 | $6.58 | 105 | — | — |
| 1993-05-25 | $5.32 | $5.32 | 6,736 | — | — |
| 1993-05-24 | $4.78 | $4.78 | 3,169 | — | — |
| 1993-05-21 | $5.97 | $5.97 | 4,519 | — | — |
| 1993-05-20 | $5.97 | $5.97 | 774 | — | — |
| 1993-05-19 | $6.58 | $6.58 | 22,939 | — | — |
| 1993-05-18 | $4.78 | $4.78 | 9,749 | — | — |
| 1993-05-17 | $4.78 | $4.78 | 2,552 | — | — |
| 1993-05-14 | $4.78 | $4.78 | 6,663 | — | — |
| 1993-05-13 | $4.78 | $4.78 | 13,546 | — | — |
| 1993-05-12 | $5.01 | $5.01 | 5,146 | — | — |
| 1993-05-11 | $4.78 | $4.78 | 1,381 | — | — |
| 1993-05-10 | $5.32 | $5.32 | 2,218 | — | — |
| 1993-05-07 | $5.97 | $5.97 | 0 | — | — |
| 1993-05-06 | $5.97 | $5.97 | 167 | — | — |
| 1993-05-05 | $5.97 | $5.97 | 136 | — | — |
| 1993-05-04 | $5.32 | $5.32 | 387 | — | — |
| 1993-05-03 | $5.97 | $5.97 | 1,632 | — | — |
| 1993-04-30 | $6.58 | $6.58 | 523 | — | — |
| 1993-04-29 | $5.97 | $5.97 | 920 | — | — |
| 1993-04-28 | $5.32 | $5.32 | 188 | — | — |
| 1993-04-27 | $5.97 | $5.97 | 1,464 | — | — |
| 1993-04-26 | $7.15 | $7.15 | 1,370 | — | — |
| 1993-04-23 | $5.97 | $5.97 | 1,077 | — | — |
| 1993-04-22 | $4.78 | $4.78 | 0 | — | — |
| 1993-04-21 | $4.78 | $4.78 | 21 | — | — |
| 1993-04-20 | $4.78 | $4.78 | 42 | — | — |
| 1993-04-19 | $7.15 | $7.15 | 0 | — | — |
| 1993-04-16 | $7.15 | $7.15 | 209 | — | — |
| 1993-04-15 | $7.15 | $7.15 | 345 | — | — |
| 1993-04-14 | $4.78 | $4.78 | 52 | — | — |
| 1993-04-13 | $4.78 | $4.78 | 199 | — | — |
| 1993-04-12 | $7.15 | $7.15 | 0 | — | — |
| 1993-04-08 | $7.15 | $7.15 | 209 | — | — |
| 1993-04-07 | $4.78 | $4.78 | 63 | — | — |
| 1993-04-06 | $7.15 | $7.15 | 136 | — | — |
| 1993-04-05 | $7.15 | $7.15 | 314 | — | — |
| 1993-04-02 | $5.97 | $5.97 | 94 | — | — |
| 1993-04-01 | $7.15 | $7.15 | 136 | — | — |
| 1993-03-31 | $4.21 | $4.21 | 63 | — | — |
| 1993-03-30 | $4.21 | $4.21 | 1,046 | — | — |
| 1993-03-29 | $5.97 | $5.97 | 0 | — | — |
| 1993-03-26 | $5.97 | $5.97 | 2,699 | — | — |
| 1993-03-25 | $4.78 | $4.78 | 31 | — | — |
| 1993-03-24 | $4.78 | $4.78 | 523 | — | — |
| 1993-03-23 | $7.15 | $7.15 | 105 | — | — |
| 1993-03-22 | $4.78 | $4.78 | 251 | — | — |
| 1993-03-19 | $4.78 | $4.78 | 21 | — | — |
| 1993-03-18 | $5.97 | $5.97 | 167 | — | — |
| 1993-03-17 | $4.78 | $4.78 | 450 | — | — |
| 1993-03-16 | $4.78 | $4.78 | 2,197 | — | — |
| 1993-03-15 | $5.97 | $5.97 | 178 | — | — |
| 1993-03-12 | $5.97 | $5.97 | 0 | — | — |
| 1993-03-11 | $5.97 | $5.97 | 586 | — | — |
| 1993-03-10 | $6.58 | $6.58 | 0 | — | — |
| 1993-03-09 | $6.58 | $6.58 | 0 | — | — |
| 1993-03-08 | $6.58 | $6.58 | 42 | — | — |
| 1993-03-05 | $6.58 | $6.58 | 157 | — | — |
| 1993-03-04 | $6.58 | $6.58 | 21 | — | — |
| 1993-03-03 | $6.58 | $6.58 | 10 | — | — |
| 1993-03-02 | $6.58 | $6.58 | 356 | — | — |
| 1993-03-01 | $7.15 | $7.15 | 764 | — | — |
| 1993-02-26 | $7.15 | $7.15 | 136 | — | — |
| 1993-02-25 | $7.15 | $7.15 | 2,312 | — | — |
| 1993-02-24 | $7.15 | $7.15 | 1,056 | — | — |
| 1993-02-23 | $7.72 | $7.72 | 0 | — | — |
| 1993-02-22 | $7.72 | $7.72 | 10 | — | — |
| 1993-02-19 | $7.72 | $7.72 | 73 | — | — |
| 1993-02-18 | $7.72 | $7.72 | 10 | — | — |
| 1993-02-17 | $8.99 | $8.99 | 638 | — | — |
| 1993-02-16 | $7.72 | $7.72 | 94 | — | — |
| 1993-02-12 | $7.72 | $7.72 | 345 | — | — |
| 1993-02-11 | $8.99 | $8.99 | 669 | — | — |
| 1993-02-10 | $7.15 | $7.15 | 1,098 | — | — |
| 1993-02-09 | $7.15 | $7.15 | 10 | — | — |
| 1993-02-08 | $7.15 | $7.15 | 450 | — | — |
| 1993-02-05 | $7.15 | $7.15 | 10 | — | — |
| 1993-02-04 | $7.15 | $7.15 | 188 | — | — |
| 1993-02-03 | $8.99 | $8.99 | 94 | — | — |
| 1993-02-02 | $7.15 | $7.15 | 73 | — | — |
| 1993-02-01 | $7.15 | $7.15 | 21 | — | — |
| 1993-01-29 | $7.15 | $7.15 | 94 | — | — |
| 1993-01-28 | $7.15 | $7.15 | 31 | — | — |
| 1993-01-27 | $7.15 | $7.15 | 774 | — | — |
| 1993-01-26 | $7.15 | $7.15 | 146 | — | — |
| 1993-01-25 | $7.15 | $7.15 | 335 | — | — |
| 1993-01-22 | $7.15 | $7.15 | 596 | — | — |
| 1993-01-21 | $7.15 | $7.15 | 1,370 | — | — |
| 1993-01-20 | $7.15 | $7.15 | 73 | — | — |
| 1993-01-19 | $7.15 | $7.15 | 10 | — | — |
| 1993-01-18 | $7.15 | $7.15 | 241 | — | — |
| 1993-01-15 | $7.15 | $7.15 | 84 | — | — |
| 1993-01-14 | $8.99 | $8.99 | 314 | — | — |
| 1993-01-13 | $7.15 | $7.15 | 21 | — | — |
| 1993-01-12 | $7.15 | $7.15 | 31 | — | — |
| 1993-01-11 | $7.15 | $7.15 | 136 | — | — |
| 1993-01-08 | $8.99 | $8.99 | 0 | — | — |
| 1993-01-07 | $8.99 | $8.99 | 303 | — | — |
| 1993-01-06 | $8.99 | $8.99 | 31 | — | — |
| 1993-01-05 | $7.15 | $7.15 | 84 | — | — |
| 1993-01-04 | $7.15 | $7.15 | 10 | — | — |