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
- 1980-10-01 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 | $4.13 | $6.92 | 158,537 | — | — |
| 1993-12-30 | $4.13 | $6.92 | 158,994 | — | — |
| 1993-12-29 | $4.08 | $6.83 | 159,451 | — | — |
| 1993-12-28 | $4.08 | $6.83 | 326,212 | — | — |
| 1993-12-27 | $4.08 | $6.83 | 188,235 | — | — |
| 1993-12-23 | $3.91 | $6.55 | 759,791 | — | — |
| 1993-12-22 | $4.02 | $6.74 | 291,033 | — | — |
| 1993-12-21 | $4.21 | $7.06 | 201,027 | — | — |
| 1993-12-20 | $4.16 | $6.97 | 439,519 | — | — |
| 1993-12-17 | $4.19 | $7.01 | 482,465 | — | — |
| 1993-12-16 | $4.32 | $7.24 | 103,712 | — | — |
| 1993-12-15 | $4.30 | $7.19 | 293,774 | — | — |
| 1993-12-14 | $4.35 | $7.29 | 124,728 | — | — |
| 1993-12-13 | $4.40 | $7.38 | 114,677 | — | — |
| 1993-12-10 | $4.49 | $7.51 | 91,833 | — | — |
| 1993-12-09 | $4.43 | $7.42 | 176,813 | — | — |
| 1993-12-08 | $4.43 | $7.42 | 60,308 | — | — |
| 1993-12-07 | $4.43 | $7.42 | 145,288 | — | — |
| 1993-12-06 | $4.49 | $7.51 | 53,912 | — | — |
| 1993-12-03 | $4.46 | $7.47 | 150,770 | — | — |
| 1993-12-02 | $4.46 | $7.47 | 45,231 | — | — |
| 1993-12-01 | $4.43 | $7.42 | 84,980 | — | — |
| 1993-11-30 | $4.49 | $7.51 | 74,015 | — | — |
| 1993-11-29 | $4.46 | $7.47 | 60,765 | — | — |
| 1993-11-26 | $4.54 | $7.61 | 12,793 | — | — |
| 1993-11-24 | $4.51 | $7.56 | 59,851 | — | — |
| 1993-11-23 | $4.51 | $7.56 | 73,101 | — | — |
| 1993-11-22 | $4.51 | $7.56 | 164,934 | — | — |
| 1993-11-19 | $4.54 | $7.61 | 109,194 | — | — |
| 1993-11-18 | $4.51 | $7.56 | 94,574 | — | — |
| 1993-11-17 | $4.51 | $7.56 | 118,789 | — | — |
| 1993-11-16 | $4.51 | $7.56 | 186,864 | — | — |
| 1993-11-15 | $4.40 | $7.38 | 92,747 | — | — |
| 1993-11-12 | $4.43 | $7.42 | 140,719 | — | — |
| 1993-11-11 | $4.43 | $7.42 | 118,789 | — | — |
| 1993-11-10 | $4.43 | $7.42 | 172,701 | — | — |
| 1993-11-09 | $4.40 | $7.38 | 177,269 | — | — |
| 1993-11-08 | $4.46 | $7.47 | 206,510 | — | — |
| 1993-11-05 | $4.35 | $7.29 | 227,526 | — | — |
| 1993-11-04 | $4.30 | $7.19 | 291,946 | — | — |
| 1993-11-03 | $4.49 | $7.51 | 102,798 | — | — |
| 1993-11-02 | $4.71 | $7.88 | 103,255 | — | — |
| 1993-11-01 | $4.73 | $7.93 | 102,798 | — | — |
| 1993-10-29 | $4.65 | $7.79 | 131,125 | — | — |
| 1993-10-28 | $4.76 | $7.97 | 203,312 | — | — |
| 1993-10-27 | $4.68 | $7.84 | 112,849 | — | — |
| 1993-10-26 | $4.60 | $7.70 | 116,504 | — | — |
| 1993-10-25 | $4.71 | $7.88 | 94,574 | — | — |
| 1993-10-22 | $4.84 | $8.01 | 53,912 | — | — |
| 1993-10-21 | $4.87 | $8.06 | 103,712 | — | — |
| 1993-10-20 | $4.92 | $8.15 | 301,084 | — | — |
| 1993-10-19 | $4.95 | $8.19 | 210,165 | — | — |
| 1993-10-18 | $4.84 | $8.01 | 206,510 | — | — |
| 1993-10-15 | $4.90 | $8.10 | 174,071 | — | — |
| 1993-10-14 | $4.84 | $8.01 | 179,554 | — | — |
| 1993-10-13 | $4.84 | $8.01 | 126,556 | — | — |
| 1993-10-12 | $4.84 | $8.01 | 275,499 | — | — |
| 1993-10-11 | $4.87 | $8.06 | 58,938 | — | — |
| 1993-10-08 | $4.79 | $7.92 | 154,425 | — | — |
| 1993-10-07 | $4.73 | $7.83 | 95,945 | — | — |
| 1993-10-06 | $4.82 | $7.97 | 63,506 | — | — |
| 1993-10-05 | $4.82 | $7.97 | 221,587 | — | — |
| 1993-10-04 | $4.87 | $8.06 | 93,204 | — | — |
| 1993-10-01 | $4.90 | $8.10 | 288,291 | — | — |
| 1993-09-30 | $4.87 | $8.06 | 169,046 | — | — |
| 1993-09-29 | $4.84 | $8.01 | 47,516 | — | — |
| 1993-09-28 | $4.90 | $8.10 | 137,064 | — | — |
| 1993-09-27 | $4.90 | $8.10 | 63,049 | — | — |
| 1993-09-24 | $4.79 | $7.92 | 103,712 | — | — |
| 1993-09-23 | $4.87 | $8.06 | 290,119 | — | — |
| 1993-09-22 | $4.76 | $7.88 | 185,950 | — | — |
| 1993-09-21 | $4.76 | $7.88 | 180,011 | — | — |
| 1993-09-20 | $4.90 | $8.10 | 233,009 | — | — |
| 1993-09-17 | $4.84 | $8.01 | 644,201 | — | — |
| 1993-09-16 | $4.90 | $8.10 | 93,204 | — | — |
| 1993-09-15 | $4.87 | $8.06 | 244,888 | — | — |
| 1993-09-14 | $4.82 | $7.97 | 149,857 | — | — |
| 1993-09-13 | $4.79 | $7.92 | 122,901 | — | — |
| 1993-09-10 | $4.79 | $7.92 | 211,992 | — | — |
| 1993-09-09 | $4.71 | $7.79 | 122,901 | — | — |
| 1993-09-08 | $4.71 | $7.79 | 274,128 | — | — |
| 1993-09-07 | $4.79 | $7.92 | 100,514 | — | — |
| 1993-09-03 | $4.76 | $7.88 | 164,934 | — | — |
| 1993-09-02 | $4.76 | $7.88 | 190,062 | — | — |
| 1993-09-01 | $4.71 | $7.79 | 244,431 | — | — |
| 1993-08-31 | $4.71 | $7.79 | 134,780 | — | — |
| 1993-08-30 | $4.73 | $7.83 | 101,427 | — | — |
| 1993-08-27 | $4.73 | $7.83 | 139,805 | — | — |
| 1993-08-26 | $4.71 | $7.79 | 115,591 | — | — |
| 1993-08-25 | $4.76 | $7.88 | 228,440 | — | — |
| 1993-08-24 | $4.68 | $7.74 | 177,269 | — | — |
| 1993-08-23 | $4.54 | $7.51 | 333,066 | — | — |
| 1993-08-20 | $4.51 | $7.47 | 206,510 | — | — |
| 1993-08-19 | $4.54 | $7.51 | 404,796 | — | — |
| 1993-08-18 | $4.57 | $7.56 | 503,025 | — | — |
| 1993-08-17 | $4.54 | $7.51 | 303,825 | — | — |
| 1993-08-16 | $4.60 | $7.60 | 293,774 | — | — |
| 1993-08-13 | $4.57 | $7.56 | 291,033 | — | — |
| 1993-08-12 | $4.49 | $7.42 | 752,481 | — | — |
| 1993-08-11 | $4.51 | $7.47 | 197,372 | — | — |
| 1993-08-10 | $4.57 | $7.56 | 333,979 | — | — |
| 1993-08-09 | $4.73 | $7.83 | 158,994 | — | — |
| 1993-08-06 | $4.76 | $7.88 | 155,796 | — | — |
| 1993-08-05 | $4.76 | $7.88 | 429,010 | — | — |
| 1993-08-04 | $4.68 | $7.74 | 584,806 | — | — |
| 1993-08-03 | $4.62 | $7.65 | 269,102 | — | — |
| 1993-08-02 | $4.62 | $7.65 | 376,012 | — | — |
| 1993-07-30 | $4.62 | $7.65 | 230,724 | — | — |
| 1993-07-29 | $4.71 | $7.79 | 136,607 | — | — |
| 1993-07-28 | $4.71 | $7.79 | 258,594 | — | — |
| 1993-07-27 | $4.71 | $7.79 | 300,170 | — | — |
| 1993-07-26 | $4.71 | $7.79 | 232,095 | — | — |
| 1993-07-23 | $4.79 | $7.82 | 325,755 | — | — |
| 1993-07-22 | $4.79 | $7.82 | 543,687 | — | — |
| 1993-07-21 | $5.17 | $8.45 | 101,427 | — | — |
| 1993-07-20 | $5.17 | $8.45 | 177,269 | — | — |
| 1993-07-19 | $5.28 | $8.63 | 80,868 | — | — |
| 1993-07-16 | $5.36 | $8.76 | 275,956 | — | — |
| 1993-07-15 | $5.34 | $8.72 | 1,855,390 | — | — |
| 1993-07-14 | $5.34 | $8.72 | 105,996 | — | — |
| 1993-07-13 | $5.39 | $8.81 | 128,383 | — | — |
| 1993-07-12 | $5.39 | $8.81 | 214,277 | — | — |
| 1993-07-09 | $5.50 | $8.99 | 112,849 | — | — |
| 1993-07-08 | $5.55 | $9.08 | 242,146 | — | — |
| 1993-07-07 | $5.58 | $9.12 | 122,901 | — | — |
| 1993-07-06 | $5.55 | $9.08 | 105,996 | — | — |
| 1993-07-02 | $5.61 | $9.16 | 560,592 | — | — |
| 1993-07-01 | $5.64 | $9.21 | 473,328 | — | — |
| 1993-06-30 | $5.72 | $9.34 | 282,352 | — | — |
| 1993-06-29 | $5.61 | $9.16 | 313,877 | — | — |
| 1993-06-28 | $5.34 | $8.72 | 312,506 | — | — |
| 1993-06-25 | $5.36 | $8.76 | 180,924 | — | — |
| 1993-06-24 | $5.42 | $8.85 | 192,346 | — | — |
| 1993-06-23 | $5.50 | $8.99 | 150,770 | — | — |
| 1993-06-22 | $5.53 | $9.03 | 108,737 | — | — |
| 1993-06-21 | $5.53 | $9.03 | 248,543 | — | — |
| 1993-06-18 | $5.53 | $9.03 | 199,200 | — | — |
| 1993-06-17 | $5.55 | $9.08 | 208,794 | — | — |
| 1993-06-16 | $5.50 | $8.99 | 178,640 | — | — |
| 1993-06-15 | $5.53 | $9.03 | 220,673 | — | — |
| 1993-06-14 | $5.53 | $9.03 | 220,673 | — | — |
| 1993-06-11 | $5.34 | $8.72 | 140,262 | — | — |
| 1993-06-10 | $5.44 | $8.90 | 211,992 | — | — |
| 1993-06-09 | $5.53 | $9.03 | 209,251 | — | — |
| 1993-06-08 | $5.34 | $8.72 | 124,728 | — | — |
| 1993-06-07 | $5.36 | $8.76 | 105,539 | — | — |
| 1993-06-04 | $5.31 | $8.67 | 79,040 | — | — |
| 1993-06-03 | $5.36 | $8.76 | 219,759 | — | — |
| 1993-06-02 | $5.28 | $8.63 | 168,132 | — | — |
| 1993-06-01 | $5.25 | $8.58 | 235,293 | — | — |
| 1993-05-28 | $5.12 | $8.36 | 236,664 | — | — |
| 1993-05-27 | $5.09 | $8.32 | 319,359 | — | — |
| 1993-05-26 | $5.14 | $8.40 | 85,893 | — | — |
| 1993-05-25 | $5.12 | $8.36 | 121,530 | — | — |
| 1993-05-24 | $5.12 | $8.36 | 87,264 | — | — |
| 1993-05-21 | $5.12 | $8.36 | 150,770 | — | — |
| 1993-05-20 | $5.09 | $8.32 | 218,846 | — | — |
| 1993-05-19 | $5.20 | $8.49 | 238,491 | — | — |
| 1993-05-18 | $5.06 | $8.27 | 199,200 | — | — |
| 1993-05-17 | $5.03 | $8.23 | 469,673 | — | — |
| 1993-05-14 | $5.09 | $8.32 | 261,335 | — | — |
| 1993-05-13 | $5.09 | $8.32 | 255,853 | — | — |
| 1993-05-12 | $5.12 | $8.36 | 218,846 | — | — |
| 1993-05-11 | $5.12 | $8.36 | 382,409 | — | — |
| 1993-05-10 | $5.12 | $8.36 | 601,254 | — | — |
| 1993-05-07 | $5.03 | $8.23 | 458,251 | — | — |
| 1993-05-06 | $5.31 | $8.67 | 368,245 | — | — |
| 1993-05-05 | $5.36 | $8.76 | 334,893 | — | — |
| 1993-05-04 | $5.14 | $8.40 | 135,236 | — | — |
| 1993-05-03 | $5.09 | $8.32 | 249,913 | — | — |
| 1993-04-30 | $5.09 | $8.32 | 244,888 | — | — |
| 1993-04-29 | $4.95 | $8.09 | 395,658 | — | — |
| 1993-04-28 | $5.09 | $8.32 | 148,486 | — | — |
| 1993-04-27 | $4.98 | $8.14 | 121,073 | — | — |
| 1993-04-26 | $4.87 | $7.96 | 91,376 | — | — |
| 1993-04-23 | $5.01 | $8.08 | 235,750 | — | — |
| 1993-04-22 | $5.09 | $8.22 | 140,719 | — | — |
| 1993-04-21 | $5.17 | $8.35 | 401,598 | — | — |
| 1993-04-20 | $5.28 | $8.53 | 360,478 | — | — |
| 1993-04-19 | $5.31 | $8.57 | 354,996 | — | — |
| 1993-04-16 | $5.23 | $8.44 | 339,919 | — | — |
| 1993-04-15 | $5.12 | $8.26 | 215,647 | — | — |
| 1993-04-14 | $5.06 | $8.17 | 364,590 | — | — |
| 1993-04-13 | $5.14 | $8.31 | 247,172 | — | — |
| 1993-04-12 | $4.98 | $8.04 | 180,468 | — | — |
| 1993-04-08 | $4.82 | $7.78 | 227,983 | — | — |
| 1993-04-07 | $4.76 | $7.69 | 275,956 | — | — |
| 1993-04-06 | $4.79 | $7.73 | 190,519 | — | — |
| 1993-04-05 | $4.79 | $7.73 | 261,335 | — | — |
| 1993-04-02 | $4.76 | $7.69 | 222,044 | — | — |
| 1993-04-01 | $4.90 | $7.91 | 305,653 | — | — |
| 1993-03-31 | $4.87 | $7.86 | 498,456 | — | — |
| 1993-03-30 | $4.87 | $7.86 | 263,163 | — | — |
| 1993-03-29 | $4.82 | $7.78 | 171,330 | — | — |
| 1993-03-26 | $4.65 | $7.51 | 140,719 | — | — |
| 1993-03-25 | $4.71 | $7.60 | 178,640 | — | — |
| 1993-03-24 | $4.68 | $7.55 | 278,240 | — | — |
| 1993-03-23 | $4.68 | $7.55 | 175,899 | — | — |
| 1993-03-22 | $4.71 | $7.60 | 217,018 | — | — |
| 1993-03-19 | $4.73 | $7.64 | 449,113 | — | — |
| 1993-03-18 | $4.51 | $7.29 | 335,807 | — | — |
| 1993-03-17 | $4.49 | $7.25 | 304,739 | — | — |
| 1993-03-16 | $4.49 | $7.25 | 270,473 | — | — |
| 1993-03-15 | $4.51 | $7.29 | 408,908 | — | — |
| 1993-03-12 | $4.49 | $7.25 | 327,126 | — | — |
| 1993-03-11 | $4.54 | $7.33 | 284,179 | — | — |
| 1993-03-10 | $4.54 | $7.33 | 327,583 | — | — |
| 1993-03-09 | $4.46 | $7.20 | 273,214 | — | — |
| 1993-03-08 | $4.43 | $7.16 | 219,302 | — | — |
| 1993-03-05 | $4.46 | $7.20 | 461,906 | — | — |
| 1993-03-04 | $4.49 | $7.25 | 272,757 | — | — |
| 1993-03-03 | $4.49 | $7.25 | 582,979 | — | — |
| 1993-03-02 | $4.43 | $7.16 | 227,526 | — | — |
| 1993-03-01 | $4.46 | $7.20 | 190,519 | — | — |
| 1993-02-26 | $4.46 | $7.20 | 198,286 | — | — |
| 1993-02-25 | $4.46 | $7.20 | 176,813 | — | — |
| 1993-02-24 | $4.43 | $7.16 | 301,541 | — | — |
| 1993-02-23 | $4.51 | $7.29 | 354,996 | — | — |
| 1993-02-22 | $4.35 | $7.02 | 345,858 | — | — |
| 1993-02-19 | $4.32 | $6.98 | 225,699 | — | — |
| 1993-02-18 | $4.24 | $6.85 | 237,121 | — | — |
| 1993-02-17 | $4.21 | $6.80 | 261,335 | — | — |
| 1993-02-16 | $4.16 | $6.71 | 402,968 | — | — |
| 1993-02-12 | $4.24 | $6.85 | 487,491 | — | — |
| 1993-02-11 | $4.21 | $6.80 | 333,066 | — | — |
| 1993-02-10 | $4.16 | $6.71 | 270,016 | — | — |
| 1993-02-09 | $4.16 | $6.71 | 273,671 | — | — |
| 1993-02-08 | $4.27 | $6.89 | 220,216 | — | — |
| 1993-02-05 | $4.16 | $6.71 | 344,031 | — | — |
| 1993-02-04 | $4.16 | $6.71 | 270,016 | — | — |
| 1993-02-03 | $4.10 | $6.63 | 819,643 | — | — |
| 1993-02-02 | $4.08 | $6.58 | 279,154 | — | — |
| 1993-02-01 | $4.10 | $6.63 | 230,268 | — | — |
| 1993-01-29 | $4.05 | $6.54 | 393,831 | — | — |
| 1993-01-28 | $4.13 | $6.67 | 243,974 | — | — |
| 1993-01-27 | $4.13 | $6.67 | 135,236 | — | — |
| 1993-01-26 | $4.16 | $6.71 | 205,139 | — | — |
| 1993-01-25 | $4.16 | $6.71 | 154,425 | — | — |
| 1993-01-22 | $4.16 | $6.62 | 198,286 | — | — |
| 1993-01-21 | $4.16 | $6.62 | 204,682 | — | — |
| 1993-01-20 | $4.13 | $6.58 | 191,890 | — | — |
| 1993-01-19 | $4.13 | $6.58 | 497,085 | — | — |
| 1993-01-18 | $4.10 | $6.53 | 137,064 | — | — |
| 1993-01-15 | $4.13 | $6.58 | 270,930 | — | — |
| 1993-01-14 | $4.08 | $6.49 | 328,040 | — | — |
| 1993-01-13 | $4.08 | $6.49 | 214,277 | — | — |
| 1993-01-12 | $4.02 | $6.40 | 109,651 | — | — |
| 1993-01-11 | $3.99 | $6.36 | 107,824 | — | — |
| 1993-01-08 | $3.97 | $6.31 | 131,581 | — | — |
| 1993-01-07 | $4.02 | $6.40 | 102,341 | — | — |
| 1993-01-06 | $4.05 | $6.45 | 149,400 | — | — |
| 1993-01-05 | $4.05 | $6.45 | 121,987 | — | — |
| 1993-01-04 | $4.05 | $6.45 | 305,653 | — | — |