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
- 1977-06-17 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 | $3.86 | $4.44 | 140,117 | — | — |
| 1993-12-30 | $3.86 | $4.44 | 57,381 | — | — |
| 1993-12-29 | $3.81 | $4.39 | 158,800 | — | — |
| 1993-12-28 | $3.76 | $4.32 | 69,391 | — | — |
| 1993-12-27 | $3.76 | $4.32 | 40,034 | — | — |
| 1993-12-23 | $3.79 | $4.37 | 46,706 | — | — |
| 1993-12-22 | $3.77 | $4.35 | 284,238 | — | — |
| 1993-12-21 | $3.75 | $4.31 | 57,381 | — | — |
| 1993-12-20 | $3.66 | $4.22 | 68,057 | — | — |
| 1993-12-17 | $3.59 | $4.13 | 177,482 | — | — |
| 1993-12-16 | $3.49 | $4.02 | 38,699 | — | — |
| 1993-12-15 | $3.51 | $4.04 | 150,793 | — | — |
| 1993-12-14 | $3.48 | $4.00 | 96,080 | — | — |
| 1993-12-13 | $3.50 | $4.03 | 45,371 | — | — |
| 1993-12-10 | $3.56 | $4.10 | 24,020 | — | — |
| 1993-12-09 | $3.57 | $4.11 | 21,351 | — | — |
| 1993-12-08 | $3.57 | $4.11 | 14,679 | — | — |
| 1993-12-07 | $3.56 | $4.10 | 29,358 | — | — |
| 1993-12-06 | $3.56 | $4.10 | 76,064 | — | — |
| 1993-12-03 | $3.48 | $4.01 | 150,793 | — | — |
| 1993-12-02 | $3.43 | $3.95 | 16,013 | — | — |
| 1993-12-01 | $3.42 | $3.94 | 85,405 | — | — |
| 1993-11-30 | $3.37 | $3.88 | 37,365 | — | — |
| 1993-11-29 | $3.31 | $3.81 | 60,050 | — | — |
| 1993-11-26 | $3.34 | $3.85 | 41,368 | — | — |
| 1993-11-24 | $3.33 | $3.84 | 12,010 | — | — |
| 1993-11-23 | $3.35 | $3.85 | 21,351 | — | — |
| 1993-11-22 | $3.37 | $3.87 | 126,773 | — | — |
| 1993-11-19 | $3.28 | $3.76 | 212,178 | — | — |
| 1993-11-18 | $3.28 | $3.76 | 44,037 | — | — |
| 1993-11-17 | $3.26 | $3.74 | 58,716 | — | — |
| 1993-11-16 | $3.28 | $3.76 | 844,708 | — | — |
| 1993-11-15 | $3.23 | $3.71 | 42,702 | — | — |
| 1993-11-12 | $3.27 | $3.75 | 100,084 | — | — |
| 1993-11-11 | $3.31 | $3.79 | 29,358 | — | — |
| 1993-11-10 | $3.31 | $3.79 | 80,067 | — | — |
| 1993-11-09 | $3.25 | $3.73 | 62,719 | — | — |
| 1993-11-08 | $3.30 | $3.78 | 54,713 | — | — |
| 1993-11-05 | $3.25 | $3.73 | 357,633 | — | — |
| 1993-11-04 | $3.22 | $3.70 | 162,803 | — | — |
| 1993-11-03 | $3.28 | $3.76 | 132,111 | — | — |
| 1993-11-02 | $3.22 | $3.70 | 112,094 | — | — |
| 1993-11-01 | $3.19 | $3.66 | 444,372 | — | — |
| 1993-10-29 | $3.23 | $3.71 | 40,034 | — | — |
| 1993-10-28 | $3.28 | $3.76 | 69,391 | — | — |
| 1993-10-27 | $3.20 | $3.67 | 46,706 | — | — |
| 1993-10-26 | $3.17 | $3.63 | 109,425 | — | — |
| 1993-10-25 | $3.25 | $3.73 | 313,596 | — | — |
| 1993-10-22 | $3.33 | $3.81 | 154,796 | — | — |
| 1993-10-21 | $3.35 | $3.85 | 64,054 | — | — |
| 1993-10-20 | $3.32 | $3.80 | 30,692 | — | — |
| 1993-10-19 | $3.33 | $3.82 | 352,295 | — | — |
| 1993-10-18 | $3.22 | $3.70 | 144,121 | — | — |
| 1993-10-15 | $3.32 | $3.80 | 116,097 | — | — |
| 1993-10-14 | $3.26 | $3.74 | 68,057 | — | — |
| 1993-10-13 | $3.32 | $3.80 | 252,211 | — | — |
| 1993-10-12 | $3.37 | $3.87 | 156,131 | — | — |
| 1993-10-11 | $3.37 | $3.87 | 9,341 | — | — |
| 1993-10-08 | $3.41 | $3.91 | 66,723 | — | — |
| 1993-10-07 | $3.41 | $3.91 | 61,385 | — | — |
| 1993-10-06 | $3.45 | $3.95 | 225,522 | — | — |
| 1993-10-05 | $3.50 | $4.02 | 24,020 | — | — |
| 1993-10-04 | $3.45 | $3.95 | 46,706 | — | — |
| 1993-10-01 | $3.43 | $3.93 | 32,027 | — | — |
| 1993-09-30 | $3.47 | $3.97 | 62,719 | — | — |
| 1993-09-29 | $3.41 | $3.91 | 97,415 | — | — |
| 1993-09-28 | $3.41 | $3.91 | 18,682 | — | — |
| 1993-09-27 | $3.42 | $3.92 | 217,516 | — | — |
| 1993-09-24 | $3.45 | $3.95 | 125,438 | — | — |
| 1993-09-23 | $3.45 | $3.95 | 28,023 | — | — |
| 1993-09-22 | $3.41 | $3.91 | 44,037 | — | — |
| 1993-09-21 | $3.39 | $3.89 | 149,459 | — | — |
| 1993-09-20 | $3.42 | $3.92 | 37,365 | — | — |
| 1993-09-17 | $3.41 | $3.91 | 596,500 | — | — |
| 1993-09-16 | $3.40 | $3.90 | 132,111 | — | — |
| 1993-09-15 | $3.44 | $3.94 | 26,689 | — | — |
| 1993-09-14 | $3.45 | $3.95 | 6,672 | — | — |
| 1993-09-13 | $3.47 | $3.97 | 9,341 | — | — |
| 1993-09-10 | $3.45 | $3.95 | 38,699 | — | — |
| 1993-09-09 | $3.42 | $3.92 | 45,371 | — | — |
| 1993-09-08 | $3.39 | $3.89 | 114,763 | — | — |
| 1993-09-07 | $3.41 | $3.91 | 133,445 | — | — |
| 1993-09-03 | $3.43 | $3.93 | 50,709 | — | — |
| 1993-09-02 | $3.43 | $3.93 | 113,428 | — | — |
| 1993-09-01 | $3.44 | $3.94 | 244,205 | — | — |
| 1993-08-31 | $3.46 | $3.96 | 80,067 | — | — |
| 1993-08-30 | $3.42 | $3.92 | 98,749 | — | — |
| 1993-08-27 | $3.43 | $3.93 | 62,719 | — | — |
| 1993-08-26 | $3.40 | $3.90 | 157,465 | — | — |
| 1993-08-25 | $3.39 | $3.87 | 605,841 | — | — |
| 1993-08-24 | $3.40 | $3.89 | 689,911 | — | — |
| 1993-08-23 | $3.34 | $3.82 | 38,699 | — | — |
| 1993-08-20 | $3.33 | $3.81 | 201,502 | — | — |
| 1993-08-19 | $3.43 | $3.92 | 137,448 | — | — |
| 1993-08-18 | $3.46 | $3.95 | 144,121 | — | — |
| 1993-08-17 | $3.31 | $3.78 | 202,837 | — | — |
| 1993-08-16 | $3.27 | $3.74 | 32,027 | — | — |
| 1993-08-13 | $3.37 | $3.85 | 346,957 | — | — |
| 1993-08-12 | $3.54 | $4.05 | 9,341 | — | — |
| 1993-08-11 | $3.58 | $4.09 | 146,790 | — | — |
| 1993-08-10 | $3.58 | $4.09 | 112,094 | — | — |
| 1993-08-09 | $3.63 | $4.14 | 50,709 | — | — |
| 1993-08-06 | $3.64 | $4.16 | 102,753 | — | — |
| 1993-08-05 | $3.66 | $4.19 | 34,696 | — | — |
| 1993-08-04 | $3.65 | $4.17 | 92,077 | — | — |
| 1993-08-03 | $3.65 | $4.17 | 312,262 | — | — |
| 1993-08-02 | $3.74 | $4.27 | 114,763 | — | — |
| 1993-07-30 | $3.83 | $4.38 | 14,679 | — | — |
| 1993-07-29 | $3.87 | $4.42 | 174,813 | — | — |
| 1993-07-28 | $3.86 | $4.41 | 282,904 | — | — |
| 1993-07-27 | $3.86 | $4.41 | 14,679 | — | — |
| 1993-07-26 | $3.86 | $4.41 | 305,589 | — | — |
| 1993-07-23 | $3.85 | $4.40 | 32,027 | — | — |
| 1993-07-22 | $3.84 | $4.39 | 100,084 | — | — |
| 1993-07-21 | $3.81 | $4.36 | 29,358 | — | — |
| 1993-07-20 | $3.86 | $4.41 | 114,763 | — | — |
| 1993-07-19 | $3.90 | $4.45 | 94,746 | — | — |
| 1993-07-16 | $3.89 | $4.44 | 707,259 | — | — |
| 1993-07-15 | $3.81 | $4.36 | 58,716 | — | — |
| 1993-07-14 | $3.80 | $4.35 | 142,786 | — | — |
| 1993-07-13 | $3.71 | $4.24 | 34,696 | — | — |
| 1993-07-12 | $3.70 | $4.23 | 48,040 | — | — |
| 1993-07-09 | $3.75 | $4.28 | 38,699 | — | — |
| 1993-07-08 | $3.75 | $4.28 | 90,743 | — | — |
| 1993-07-07 | $3.62 | $4.13 | 33,361 | — | — |
| 1993-07-06 | $3.56 | $4.07 | 282,904 | — | — |
| 1993-07-02 | $3.64 | $4.16 | 82,736 | — | — |
| 1993-07-01 | $3.76 | $4.29 | 249,542 | — | — |
| 1993-06-30 | $3.77 | $4.31 | 169,475 | — | — |
| 1993-06-29 | $3.86 | $4.41 | 114,763 | — | — |
| 1993-06-28 | $3.92 | $4.48 | 49,375 | — | — |
| 1993-06-25 | $3.88 | $4.43 | 78,733 | — | — |
| 1993-06-24 | $3.85 | $4.40 | 396,332 | — | — |
| 1993-06-23 | $3.92 | $4.47 | 96,080 | — | — |
| 1993-06-22 | $3.94 | $4.51 | 65,388 | — | — |
| 1993-06-21 | $4.00 | $4.57 | 531,112 | — | — |
| 1993-06-18 | $4.05 | $4.62 | 733,948 | — | — |
| 1993-06-17 | $4.13 | $4.72 | 177,482 | — | — |
| 1993-06-16 | $4.07 | $4.66 | 98,749 | — | — |
| 1993-06-15 | $4.03 | $4.60 | 153,462 | — | — |
| 1993-06-14 | $4.13 | $4.72 | 126,773 | — | — |
| 1993-06-11 | $4.19 | $4.78 | 72,060 | — | — |
| 1993-06-10 | $4.21 | $4.81 | 26,689 | — | — |
| 1993-06-09 | $4.21 | $4.81 | 551,128 | — | — |
| 1993-06-08 | $4.24 | $4.85 | 427,024 | — | — |
| 1993-06-07 | $4.36 | $4.98 | 268,225 | — | — |
| 1993-06-04 | $4.31 | $4.92 | 26,689 | — | — |
| 1993-06-03 | $4.34 | $4.96 | 146,790 | — | — |
| 1993-06-02 | $4.31 | $4.92 | 125,438 | — | — |
| 1993-06-01 | $4.27 | $4.88 | 157,465 | — | — |
| 1993-05-28 | $4.26 | $4.87 | 189,492 | — | — |
| 1993-05-27 | $4.27 | $4.88 | 181,485 | — | — |
| 1993-05-26 | $4.33 | $4.95 | 50,709 | — | — |
| 1993-05-25 | $4.33 | $4.95 | 165,472 | — | — |
| 1993-05-24 | $4.27 | $4.87 | 221,519 | — | — |
| 1993-05-21 | $4.16 | $4.74 | 93,412 | — | — |
| 1993-05-20 | $4.17 | $4.75 | 224,188 | — | — |
| 1993-05-19 | $4.03 | $4.59 | 62,719 | — | — |
| 1993-05-18 | $3.96 | $4.51 | 116,097 | — | — |
| 1993-05-17 | $3.99 | $4.55 | 26,689 | — | — |
| 1993-05-14 | $3.97 | $4.53 | 34,696 | — | — |
| 1993-05-13 | $3.94 | $4.49 | 56,047 | — | — |
| 1993-05-12 | $3.95 | $4.50 | 45,371 | — | — |
| 1993-05-11 | $3.95 | $4.50 | 97,415 | — | — |
| 1993-05-10 | $3.95 | $4.50 | 108,091 | — | — |
| 1993-05-07 | $3.87 | $4.41 | 34,696 | — | — |
| 1993-05-06 | $3.89 | $4.43 | 33,361 | — | — |
| 1993-05-05 | $3.88 | $4.42 | 68,057 | — | — |
| 1993-05-04 | $3.83 | $4.37 | 161,469 | — | — |
| 1993-05-03 | $3.75 | $4.27 | 400,335 | — | — |
| 1993-04-30 | $3.82 | $4.35 | 154,796 | — | — |
| 1993-04-29 | $3.82 | $4.35 | 84,070 | — | — |
| 1993-04-28 | $3.88 | $4.42 | 60,050 | — | — |
| 1993-04-27 | $3.86 | $4.40 | 232,195 | — | — |
| 1993-04-26 | $3.91 | $4.45 | 1,186,327 | — | — |
| 1993-04-23 | $3.80 | $4.33 | 138,783 | — | — |
| 1993-04-22 | $3.83 | $4.37 | 205,505 | — | — |
| 1993-04-21 | $3.86 | $4.40 | 715,266 | — | — |
| 1993-04-20 | $3.95 | $4.50 | 704,590 | — | — |
| 1993-04-19 | $3.96 | $4.51 | 68,057 | — | — |
| 1993-04-16 | $4.01 | $4.57 | 90,743 | — | — |
| 1993-04-15 | $4.00 | $4.56 | 8,007 | — | — |
| 1993-04-14 | $4.01 | $4.57 | 122,770 | — | — |
| 1993-04-13 | $3.92 | $4.47 | 52,044 | — | — |
| 1993-04-12 | $3.95 | $4.50 | 533,780 | — | — |
| 1993-04-08 | $3.91 | $4.45 | 34,696 | — | — |
| 1993-04-07 | $3.92 | $4.47 | 157,465 | — | — |
| 1993-04-06 | $3.92 | $4.47 | 132,111 | — | — |
| 1993-04-05 | $3.91 | $4.45 | 42,702 | — | — |
| 1993-04-02 | $3.98 | $4.54 | 94,746 | — | — |
| 1993-04-01 | $3.96 | $4.51 | 569,811 | — | — |
| 1993-03-31 | $3.92 | $4.47 | 73,395 | — | — |
| 1993-03-30 | $3.88 | $4.42 | 92,077 | — | — |
| 1993-03-29 | $3.88 | $4.42 | 73,395 | — | — |
| 1993-03-26 | $3.87 | $4.41 | 48,040 | — | — |
| 1993-03-25 | $3.90 | $4.44 | 166,806 | — | — |
| 1993-03-24 | $3.79 | $4.32 | 109,425 | — | — |
| 1993-03-23 | $3.84 | $4.38 | 60,050 | — | — |
| 1993-03-22 | $3.77 | $4.30 | 85,405 | — | — |
| 1993-03-19 | $3.67 | $4.18 | 200,168 | — | — |
| 1993-03-18 | $3.69 | $4.21 | 57,381 | — | — |
| 1993-03-17 | $3.64 | $4.15 | 34,696 | — | — |
| 1993-03-16 | $3.68 | $4.19 | 72,060 | — | — |
| 1993-03-15 | $3.73 | $4.25 | 58,716 | — | — |
| 1993-03-12 | $3.74 | $4.26 | 217,516 | — | — |
| 1993-03-11 | $3.88 | $4.42 | 32,027 | — | — |
| 1993-03-10 | $3.87 | $4.41 | 52,044 | — | — |
| 1993-03-09 | $3.86 | $4.40 | 29,358 | — | — |
| 1993-03-08 | $3.84 | $4.38 | 260,218 | — | — |
| 1993-03-05 | $3.74 | $4.26 | 165,472 | — | — |
| 1993-03-04 | $3.76 | $4.28 | 50,709 | — | — |
| 1993-03-03 | $3.77 | $4.29 | 218,850 | — | — |
| 1993-03-02 | $3.77 | $4.29 | 180,151 | — | — |
| 1993-03-01 | $3.80 | $4.33 | 176,148 | — | — |
| 1993-02-26 | $3.83 | $4.37 | 356,298 | — | — |
| 1993-02-25 | $3.92 | $4.47 | 138,783 | — | — |
| 1993-02-24 | $3.92 | $4.47 | 185,489 | — | — |
| 1993-02-23 | $3.92 | $4.46 | 54,713 | — | — |
| 1993-02-22 | $3.94 | $4.48 | 112,094 | — | — |
| 1993-02-19 | $3.79 | $4.31 | 419,018 | — | — |
| 1993-02-18 | $3.75 | $4.26 | 81,402 | — | — |
| 1993-02-17 | $3.63 | $4.12 | 41,368 | — | — |
| 1993-02-16 | $3.55 | $4.03 | 112,094 | — | — |
| 1993-02-12 | $3.60 | $4.09 | 174,813 | — | — |
| 1993-02-11 | $3.56 | $4.04 | 269,559 | — | — |
| 1993-02-10 | $3.48 | $3.96 | 209,509 | — | — |
| 1993-02-09 | $3.35 | $3.81 | 633,864 | — | — |
| 1993-02-08 | $3.44 | $3.91 | 157,465 | — | — |
| 1993-02-05 | $3.46 | $3.93 | 645,874 | — | — |
| 1993-02-04 | $3.35 | $3.81 | 520,436 | — | — |
| 1993-02-03 | $3.32 | $3.77 | 472,396 | — | — |
| 1993-02-02 | $3.35 | $3.81 | 210,843 | — | — |
| 1993-02-01 | $3.44 | $3.91 | 126,773 | — | — |
| 1993-01-29 | $3.45 | $3.92 | 133,445 | — | — |
| 1993-01-28 | $3.47 | $3.94 | 65,388 | — | — |
| 1993-01-27 | $3.46 | $3.93 | 66,723 | — | — |
| 1993-01-26 | $3.42 | $3.88 | 233,529 | — | — |
| 1993-01-25 | $3.45 | $3.92 | 293,579 | — | — |
| 1993-01-22 | $3.42 | $3.88 | 527,108 | — | — |
| 1993-01-21 | $3.49 | $3.97 | 70,726 | — | — |
| 1993-01-20 | $3.56 | $4.04 | 20,017 | — | — |
| 1993-01-19 | $3.63 | $4.12 | 122,770 | — | — |
| 1993-01-18 | $3.61 | $4.10 | 48,040 | — | — |
| 1993-01-15 | $3.63 | $4.13 | 266,890 | — | — |
| 1993-01-14 | $3.76 | $4.27 | 22,686 | — | — |
| 1993-01-13 | $3.85 | $4.37 | 64,054 | — | — |
| 1993-01-12 | $3.96 | $4.50 | 688,577 | — | — |
| 1993-01-11 | $4.03 | $4.58 | 141,452 | — | — |
| 1993-01-08 | $4.05 | $4.60 | 947,460 | — | — |
| 1993-01-07 | $3.87 | $4.39 | 97,415 | — | — |
| 1993-01-06 | $3.97 | $4.51 | 60,050 | — | — |
| 1993-01-05 | $3.96 | $4.50 | 37,365 | — | — |
| 1993-01-04 | $3.93 | $4.47 | 216,181 | — | — |