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
- 1975-10-31 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 | $3.41 | $3.41 | 241,600 | — | — |
| 1993-12-30 | $3.34 | $3.34 | 28,000 | — | — |
| 1993-12-29 | $3.38 | $3.37 | 140,000 | — | — |
| 1993-12-28 | $3.38 | $3.37 | 709,600 | — | — |
| 1993-12-27 | $3.31 | $3.31 | 146,800 | — | — |
| 1993-12-23 | $3.22 | $3.22 | 232,000 | — | — |
| 1993-12-22 | $3.22 | $3.22 | 171,200 | — | — |
| 1993-12-21 | $3.31 | $3.31 | 131,200 | — | — |
| 1993-12-20 | $3.31 | $3.31 | 97,200 | — | — |
| 1993-12-17 | $3.22 | $3.22 | 189,200 | — | — |
| 1993-12-16 | $3.38 | $3.37 | 200,800 | — | — |
| 1993-12-15 | $3.41 | $3.41 | 406,000 | — | — |
| 1993-12-14 | $3.34 | $3.34 | 355,600 | — | — |
| 1993-12-13 | $3.34 | $3.34 | 226,800 | — | — |
| 1993-12-10 | $3.28 | $3.28 | 107,600 | — | — |
| 1993-12-09 | $3.31 | $3.31 | 312,800 | — | — |
| 1993-12-08 | $3.28 | $3.28 | 2,523,600 | — | — |
| 1993-12-07 | $3.03 | $3.03 | 2,762,800 | — | — |
| 1993-12-06 | $3.13 | $3.12 | 1,023,200 | — | — |
| 1993-12-03 | $3.34 | $3.34 | 495,600 | — | — |
| 1993-12-02 | $3.38 | $3.37 | 670,400 | — | — |
| 1993-12-01 | $3.38 | $3.37 | 406,000 | — | — |
| 1993-11-30 | $3.38 | $3.37 | 684,000 | — | — |
| 1993-11-29 | $3.41 | $3.41 | 778,000 | — | — |
| 1993-11-26 | $3.72 | $3.72 | 173,600 | — | — |
| 1993-11-24 | $3.84 | $3.84 | 64,800 | — | — |
| 1993-11-23 | $3.81 | $3.81 | 207,600 | — | — |
| 1993-11-22 | $3.88 | $3.87 | 46,000 | — | — |
| 1993-11-19 | $3.91 | $3.91 | 31,200 | — | — |
| 1993-11-18 | $3.88 | $3.87 | 304,800 | — | — |
| 1993-11-17 | $3.78 | $3.78 | 168,000 | — | — |
| 1993-11-16 | $3.84 | $3.84 | 72,800 | — | — |
| 1993-11-15 | $3.94 | $3.94 | 234,800 | — | — |
| 1993-11-12 | $3.97 | $3.97 | 21,600 | — | — |
| 1993-11-11 | $4.00 | $4.00 | 183,600 | — | — |
| 1993-11-10 | $3.91 | $3.91 | 87,600 | — | — |
| 1993-11-09 | $3.97 | $3.97 | 184,400 | — | — |
| 1993-11-08 | $4.00 | $4.00 | 161,600 | — | — |
| 1993-11-05 | $4.13 | $4.12 | 200,400 | — | — |
| 1993-11-04 | $4.06 | $4.06 | 246,400 | — | — |
| 1993-11-03 | $4.19 | $4.19 | 584,400 | — | — |
| 1993-11-02 | $4.31 | $4.31 | 153,600 | — | — |
| 1993-11-01 | $4.19 | $4.19 | 36,000 | — | — |
| 1993-10-29 | $4.28 | $4.28 | 82,400 | — | — |
| 1993-10-28 | $4.06 | $4.06 | 117,200 | — | — |
| 1993-10-27 | $4.09 | $4.09 | 106,000 | — | — |
| 1993-10-26 | $4.16 | $4.16 | 442,400 | — | — |
| 1993-10-25 | $4.22 | $4.22 | 139,200 | — | — |
| 1993-10-22 | $4.34 | $4.34 | 24,000 | — | — |
| 1993-10-21 | $4.34 | $4.34 | 951,200 | — | — |
| 1993-10-20 | $4.38 | $4.37 | 16,800 | — | — |
| 1993-10-19 | $4.41 | $4.41 | 82,400 | — | — |
| 1993-10-18 | $4.44 | $4.44 | 228,000 | — | — |
| 1993-10-15 | $4.50 | $4.50 | 263,600 | — | — |
| 1993-10-14 | $4.50 | $4.50 | 489,200 | — | — |
| 1993-10-13 | $4.47 | $4.47 | 233,600 | — | — |
| 1993-10-12 | $4.44 | $4.44 | 223,600 | — | — |
| 1993-10-11 | $4.41 | $4.41 | 136,400 | — | — |
| 1993-10-08 | $4.41 | $4.41 | 80,800 | — | — |
| 1993-10-07 | $4.38 | $4.37 | 201,200 | — | — |
| 1993-10-06 | $4.41 | $4.41 | 1,434,000 | — | — |
| 1993-10-05 | $4.13 | $4.12 | 181,200 | — | — |
| 1993-10-04 | $4.22 | $4.22 | 123,200 | — | — |
| 1993-10-01 | $4.41 | $4.41 | 799,600 | — | — |
| 1993-09-30 | $4.25 | $4.25 | 394,000 | — | — |
| 1993-09-29 | $4.00 | $4.00 | 156,800 | — | — |
| 1993-09-28 | $3.75 | $3.75 | 87,200 | — | — |
| 1993-09-27 | $3.69 | $3.69 | 64,000 | — | — |
| 1993-09-24 | $3.78 | $3.78 | 46,400 | — | — |
| 1993-09-23 | $3.75 | $3.75 | 100,000 | — | — |
| 1993-09-22 | $3.66 | $3.66 | 90,000 | — | — |
| 1993-09-21 | $3.63 | $3.62 | 115,600 | — | — |
| 1993-09-20 | $3.72 | $3.72 | 55,600 | — | — |
| 1993-09-17 | $3.66 | $3.66 | 41,200 | — | — |
| 1993-09-16 | $3.69 | $3.69 | 81,200 | — | — |
| 1993-09-15 | $3.56 | $3.56 | 714,800 | — | — |
| 1993-09-14 | $3.59 | $3.59 | 300,000 | — | — |
| 1993-09-13 | $3.72 | $3.72 | 159,600 | — | — |
| 1993-09-10 | $3.81 | $3.81 | 213,600 | — | — |
| 1993-09-09 | $3.91 | $3.91 | 102,400 | — | — |
| 1993-09-08 | $4.00 | $4.00 | 346,000 | — | — |
| 1993-09-07 | $4.13 | $4.12 | 133,600 | — | — |
| 1993-09-03 | $4.06 | $4.06 | 82,000 | — | — |
| 1993-09-02 | $4.13 | $4.12 | 126,400 | — | — |
| 1993-09-01 | $4.22 | $4.22 | 96,800 | — | — |
| 1993-08-31 | $4.22 | $4.22 | 207,200 | — | — |
| 1993-08-30 | $4.19 | $4.19 | 22,000 | — | — |
| 1993-08-27 | $4.19 | $4.19 | 46,000 | — | — |
| 1993-08-26 | $4.13 | $4.12 | 196,400 | — | — |
| 1993-08-25 | $4.09 | $4.09 | 72,800 | — | — |
| 1993-08-24 | $4.13 | $4.12 | 150,800 | — | — |
| 1993-08-23 | $4.16 | $4.16 | 183,600 | — | — |
| 1993-08-20 | $4.13 | $4.12 | 362,800 | — | — |
| 1993-08-19 | $4.03 | $4.03 | 181,600 | — | — |
| 1993-08-18 | $4.03 | $4.03 | 270,000 | — | — |
| 1993-08-17 | $3.94 | $3.94 | 78,400 | — | — |
| 1993-08-16 | $4.00 | $4.00 | 226,800 | — | — |
| 1993-08-13 | $3.88 | $3.87 | 36,400 | — | — |
| 1993-08-12 | $3.84 | $3.84 | 226,000 | — | — |
| 1993-08-11 | $3.78 | $3.78 | 141,200 | — | — |
| 1993-08-10 | $3.94 | $3.94 | 774,000 | — | — |
| 1993-08-09 | $4.00 | $4.00 | 522,800 | — | — |
| 1993-08-06 | $3.88 | $3.87 | 264,800 | — | — |
| 1993-08-05 | $3.88 | $3.87 | 711,200 | — | — |
| 1993-08-04 | $3.88 | $3.87 | 437,600 | — | — |
| 1993-08-03 | $3.72 | $3.72 | 210,800 | — | — |
| 1993-08-02 | $3.53 | $3.53 | 888,000 | — | — |
| 1993-07-30 | $3.50 | $3.50 | 1,041,600 | — | — |
| 1993-07-29 | $3.53 | $3.53 | 111,200 | — | — |
| 1993-07-28 | $3.50 | $3.50 | 178,000 | — | — |
| 1993-07-27 | $3.41 | $3.41 | 171,200 | — | — |
| 1993-07-26 | $3.56 | $3.56 | 120,400 | — | — |
| 1993-07-23 | $3.50 | $3.50 | 48,000 | — | — |
| 1993-07-22 | $3.50 | $3.50 | 126,800 | — | — |
| 1993-07-21 | $3.50 | $3.50 | 124,400 | — | — |
| 1993-07-20 | $3.44 | $3.44 | 170,400 | — | — |
| 1993-07-19 | $3.44 | $3.44 | 82,800 | — | — |
| 1993-07-16 | $3.50 | $3.50 | 204,000 | — | — |
| 1993-07-15 | $3.47 | $3.47 | 164,000 | — | — |
| 1993-07-14 | $3.47 | $3.47 | 29,200 | — | — |
| 1993-07-13 | $3.47 | $3.47 | 556,000 | — | — |
| 1993-07-12 | $3.50 | $3.50 | 400 | — | — |
| 1993-07-09 | $3.50 | $3.50 | 685,200 | — | — |
| 1993-07-08 | $3.47 | $3.47 | 94,800 | — | — |
| 1993-07-07 | $3.47 | $3.47 | 421,200 | — | — |
| 1993-07-06 | $3.53 | $3.53 | 370,000 | — | — |
| 1993-07-02 | $3.47 | $3.47 | 216,800 | — | — |
| 1993-07-01 | $3.38 | $3.37 | 143,600 | — | — |
| 1993-06-30 | $3.38 | $3.37 | 292,800 | — | — |
| 1993-06-29 | $3.41 | $3.41 | 292,800 | — | — |
| 1993-06-28 | $3.44 | $3.44 | 1,586,400 | — | — |
| 1993-06-25 | $3.22 | $3.22 | 169,600 | — | — |
| 1993-06-24 | $3.34 | $3.34 | 138,800 | — | — |
| 1993-06-23 | $3.41 | $3.41 | 62,800 | — | — |
| 1993-06-22 | $3.50 | $3.50 | 232,400 | — | — |
| 1993-06-21 | $3.50 | $3.50 | 149,600 | — | — |
| 1993-06-18 | $3.63 | $3.62 | 137,200 | — | — |
| 1993-06-17 | $3.50 | $3.50 | 24,400 | — | — |
| 1993-06-16 | $3.50 | $3.50 | 74,400 | — | — |
| 1993-06-15 | $3.50 | $3.50 | 220,800 | — | — |
| 1993-06-14 | $3.63 | $3.62 | 254,800 | — | — |
| 1993-06-11 | $3.69 | $3.69 | 496,800 | — | — |
| 1993-06-10 | $3.66 | $3.66 | 474,000 | — | — |
| 1993-06-09 | $3.59 | $3.59 | 999,600 | — | — |
| 1993-06-08 | $3.44 | $3.44 | 10,000 | — | — |
| 1993-06-07 | $3.53 | $3.53 | 422,000 | — | — |
| 1993-06-04 | $3.53 | $3.53 | 244,000 | — | — |
| 1993-06-03 | $3.59 | $3.59 | 467,200 | — | — |
| 1993-06-02 | $3.56 | $3.56 | 1,207,600 | — | — |
| 1993-06-01 | $3.41 | $3.41 | 962,000 | — | — |
| 1993-05-28 | $3.38 | $3.37 | 234,400 | — | — |
| 1993-05-27 | $3.31 | $3.31 | 42,000 | — | — |
| 1993-05-26 | $3.28 | $3.28 | 62,000 | — | — |
| 1993-05-25 | $3.31 | $3.31 | 1,325,200 | — | — |
| 1993-05-24 | $3.31 | $3.31 | 500,000 | — | — |
| 1993-05-21 | $3.31 | $3.31 | 357,600 | — | — |
| 1993-05-20 | $3.34 | $3.34 | 226,000 | — | — |
| 1993-05-19 | $3.41 | $3.41 | 352,000 | — | — |
| 1993-05-18 | $3.47 | $3.47 | 718,400 | — | — |
| 1993-05-17 | $3.47 | $3.47 | 179,600 | — | — |
| 1993-05-14 | $3.44 | $3.44 | 225,600 | — | — |
| 1993-05-13 | $3.41 | $3.41 | 391,600 | — | — |
| 1993-05-12 | $3.44 | $3.44 | 1,685,200 | — | — |
| 1993-05-11 | $3.28 | $3.28 | 2,522,800 | — | — |
| 1993-05-10 | $3.19 | $3.19 | 835,200 | — | — |
| 1993-05-07 | $3.44 | $3.44 | 413,600 | — | — |
| 1993-05-06 | $3.63 | $3.62 | 151,200 | — | — |
| 1993-05-05 | $3.50 | $3.50 | 176,800 | — | — |
| 1993-05-04 | $3.50 | $3.50 | 389,600 | — | — |
| 1993-05-03 | $3.22 | $3.22 | 350,400 | — | — |
| 1993-04-30 | $3.34 | $3.34 | 558,000 | — | — |
| 1993-04-29 | $3.31 | $3.31 | 346,400 | — | — |
| 1993-04-28 | $3.34 | $3.34 | 661,200 | — | — |
| 1993-04-27 | $3.22 | $3.22 | 130,400 | — | — |
| 1993-04-26 | $3.34 | $3.34 | 95,600 | — | — |
| 1993-04-23 | $3.38 | $3.37 | 45,200 | — | — |
| 1993-04-22 | $3.47 | $3.47 | 341,600 | — | — |
| 1993-04-21 | $3.63 | $3.62 | 79,200 | — | — |
| 1993-04-20 | $3.75 | $3.75 | 85,600 | — | — |
| 1993-04-19 | $3.75 | $3.75 | 483,200 | — | — |
| 1993-04-16 | $3.72 | $3.72 | 56,400 | — | — |
| 1993-04-15 | $3.75 | $3.75 | 29,600 | — | — |
| 1993-04-14 | $3.75 | $3.75 | 314,000 | — | — |
| 1993-04-13 | $4.00 | $4.00 | 876,000 | — | — |
| 1993-04-12 | $3.91 | $3.91 | 586,000 | — | — |
| 1993-04-08 | $3.81 | $3.81 | 276,800 | — | — |
| 1993-04-07 | $3.78 | $3.78 | 474,800 | — | — |
| 1993-04-06 | $3.63 | $3.62 | 267,600 | — | — |
| 1993-04-05 | $3.50 | $3.50 | 27,600 | — | — |
| 1993-04-02 | $3.53 | $3.53 | 134,800 | — | — |
| 1993-04-01 | $3.50 | $3.50 | 76,400 | — | — |
| 1993-03-31 | $3.50 | $3.50 | 30,800 | — | — |
| 1993-03-30 | $3.59 | $3.59 | 197,200 | — | — |
| 1993-03-29 | $3.63 | $3.62 | 535,200 | — | — |
| 1993-03-26 | $3.56 | $3.56 | 183,600 | — | — |
| 1993-03-25 | $3.44 | $3.44 | 224,400 | — | — |
| 1993-03-24 | $3.41 | $3.41 | 621,600 | — | — |
| 1993-03-23 | $3.63 | $3.62 | 85,200 | — | — |
| 1993-03-22 | $3.56 | $3.56 | 43,600 | — | — |
| 1993-03-19 | $3.56 | $3.56 | 210,800 | — | — |
| 1993-03-18 | $3.53 | $3.53 | 208,800 | — | — |
| 1993-03-17 | $3.41 | $3.41 | 637,200 | — | — |
| 1993-03-16 | $3.63 | $3.62 | 324,400 | — | — |
| 1993-03-15 | $3.66 | $3.66 | 38,800 | — | — |
| 1993-03-12 | $3.66 | $3.66 | 158,000 | — | — |
| 1993-03-11 | $3.66 | $3.66 | 220,000 | — | — |
| 1993-03-10 | $3.63 | $3.62 | 145,200 | — | — |
| 1993-03-09 | $3.59 | $3.59 | 61,600 | — | — |
| 1993-03-08 | $3.56 | $3.56 | 120,400 | — | — |
| 1993-03-05 | $3.56 | $3.56 | 224,400 | — | — |
| 1993-03-04 | $3.50 | $3.50 | 680,000 | — | — |
| 1993-03-03 | $3.63 | $3.62 | 125,600 | — | — |
| 1993-03-02 | $3.63 | $3.62 | 550,800 | — | — |
| 1993-03-01 | $3.63 | $3.62 | 517,600 | — | — |
| 1993-02-26 | $3.47 | $3.47 | 208,800 | — | — |
| 1993-02-25 | $3.41 | $3.41 | 462,400 | — | — |
| 1993-02-24 | $3.25 | $3.25 | 485,600 | — | — |
| 1993-02-23 | $3.28 | $3.28 | 188,800 | — | — |
| 1993-02-22 | $3.16 | $3.16 | 660,000 | — | — |
| 1993-02-19 | $3.16 | $3.16 | 636,400 | — | — |
| 1993-02-18 | $3.22 | $3.22 | 332,800 | — | — |
| 1993-02-17 | $3.22 | $3.22 | 908,800 | — | — |
| 1993-02-16 | $3.13 | $3.12 | 729,200 | — | — |
| 1993-02-12 | $3.19 | $3.19 | 1,082,400 | — | — |
| 1993-02-11 | $3.25 | $3.25 | 1,422,400 | — | — |
| 1993-02-10 | $3.38 | $3.37 | 937,600 | — | — |
| 1993-02-09 | $3.38 | $3.37 | 325,600 | — | — |
| 1993-02-08 | $3.44 | $3.44 | 559,600 | — | — |
| 1993-02-05 | $3.44 | $3.44 | 303,600 | — | — |
| 1993-02-04 | $3.38 | $3.37 | 485,600 | — | — |
| 1993-02-03 | $3.38 | $3.37 | 502,400 | — | — |
| 1993-02-02 | $3.28 | $3.28 | 2,498,400 | — | — |
| 1993-02-01 | $3.19 | $3.19 | 439,200 | — | — |
| 1993-01-29 | $3.06 | $3.06 | 693,200 | — | — |
| 1993-01-28 | $3.06 | $3.06 | 424,800 | — | — |
| 1993-01-27 | $3.09 | $3.09 | 646,800 | — | — |
| 1993-01-26 | $3.00 | $3.00 | 1,399,200 | — | — |
| 1993-01-25 | $2.97 | $2.97 | 1,321,600 | — | — |
| 1993-01-22 | $2.88 | $2.87 | 953,200 | — | — |
| 1993-01-21 | $2.75 | $2.75 | 595,600 | — | — |
| 1993-01-20 | $2.78 | $2.78 | 209,200 | — | — |
| 1993-01-19 | $2.81 | $2.81 | 972,000 | — | — |
| 1993-01-18 | $2.81 | $2.81 | 219,200 | — | — |
| 1993-01-15 | $2.88 | $2.87 | 362,400 | — | — |
| 1993-01-14 | $2.84 | $2.84 | 508,000 | — | — |
| 1993-01-13 | $2.94 | $2.94 | 490,800 | — | — |
| 1993-01-12 | $2.94 | $2.94 | 421,200 | — | — |
| 1993-01-11 | $2.94 | $2.94 | 336,800 | — | — |
| 1993-01-08 | $3.00 | $3.00 | 954,400 | — | — |
| 1993-01-07 | $3.09 | $3.09 | 1,497,200 | — | — |
| 1993-01-06 | $3.03 | $3.03 | 2,068,400 | — | — |
| 1993-01-05 | $3.34 | $3.34 | 1,083,600 | — | — |
| 1993-01-04 | $3.19 | $3.19 | 377,600 | — | — |