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
- 1980-10-24 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 | $4.75 | $11.25 | 7,900 | — | — |
| 1993-12-30 | $4.75 | $11.25 | 4,500 | — | — |
| 1993-12-29 | $4.75 | $11.25 | 6,500 | — | — |
| 1993-12-28 | $4.75 | $11.25 | 10,600 | — | — |
| 1993-12-27 | $4.75 | $11.25 | 1,300 | — | — |
| 1993-12-23 | $4.75 | $11.18 | 13,500 | — | — |
| 1993-12-22 | $4.75 | $11.18 | 5,400 | — | — |
| 1993-12-21 | $4.75 | $11.18 | 15,100 | — | — |
| 1993-12-20 | $4.88 | $11.47 | 4,100 | — | — |
| 1993-12-17 | $4.75 | $11.18 | 11,800 | — | — |
| 1993-12-16 | $4.75 | $11.18 | 14,300 | — | — |
| 1993-12-15 | $4.75 | $11.18 | 9,900 | — | — |
| 1993-12-14 | $4.75 | $11.18 | 19,200 | — | — |
| 1993-12-13 | $4.75 | $11.18 | 8,300 | — | — |
| 1993-12-10 | $4.63 | $10.88 | 14,400 | — | — |
| 1993-12-09 | $4.63 | $10.88 | 53,400 | — | — |
| 1993-12-08 | $4.50 | $10.59 | 23,900 | — | — |
| 1993-12-07 | $4.63 | $10.88 | 25,400 | — | — |
| 1993-12-06 | $4.63 | $10.88 | 309,000 | — | — |
| 1993-12-03 | $4.50 | $10.59 | 4,200 | — | — |
| 1993-12-02 | $4.63 | $10.88 | 28,000 | — | — |
| 1993-12-01 | $4.50 | $10.59 | 9,100 | — | — |
| 1993-11-30 | $4.50 | $10.59 | 16,000 | — | — |
| 1993-11-29 | $4.50 | $10.59 | 24,900 | — | — |
| 1993-11-26 | $4.63 | $10.88 | 14,800 | — | — |
| 1993-11-24 | $4.63 | $10.88 | 12,000 | — | — |
| 1993-11-23 | $4.63 | $10.88 | 15,600 | — | — |
| 1993-11-22 | $4.63 | $10.81 | 15,000 | — | — |
| 1993-11-19 | $4.63 | $10.81 | 10,200 | — | — |
| 1993-11-18 | $4.63 | $10.81 | 23,100 | — | — |
| 1993-11-17 | $4.75 | $11.10 | 5,400 | — | — |
| 1993-11-16 | $4.75 | $11.10 | 4,600 | — | — |
| 1993-11-15 | $4.75 | $11.10 | 0 | — | — |
| 1993-11-12 | $4.75 | $11.10 | 15,100 | — | — |
| 1993-11-11 | $4.75 | $11.10 | 11,700 | — | — |
| 1993-11-10 | $4.75 | $11.10 | 8,200 | — | — |
| 1993-11-09 | $4.75 | $11.10 | 6,900 | — | — |
| 1993-11-08 | $4.75 | $11.10 | 10,100 | — | — |
| 1993-11-05 | $4.50 | $10.52 | 4,300 | — | — |
| 1993-11-04 | $4.63 | $10.81 | 13,300 | — | — |
| 1993-11-03 | $4.50 | $10.52 | 13,000 | — | — |
| 1993-11-02 | $4.50 | $10.52 | 9,300 | — | — |
| 1993-11-01 | $4.50 | $10.52 | 700 | — | — |
| 1993-10-29 | $4.50 | $10.52 | 9,600 | — | — |
| 1993-10-28 | $4.63 | $10.81 | 1,400 | — | — |
| 1993-10-27 | $4.63 | $10.81 | 800 | — | — |
| 1993-10-26 | $4.63 | $10.81 | 7,900 | — | — |
| 1993-10-25 | $4.63 | $10.81 | 1,500 | — | — |
| 1993-10-22 | $4.63 | $10.74 | 2,400 | — | — |
| 1993-10-21 | $4.63 | $10.74 | 6,900 | — | — |
| 1993-10-20 | $4.63 | $10.74 | 4,800 | — | — |
| 1993-10-19 | $4.63 | $10.74 | 3,000 | — | — |
| 1993-10-18 | $4.63 | $10.74 | 500 | — | — |
| 1993-10-15 | $4.63 | $10.74 | 10,700 | — | — |
| 1993-10-14 | $4.50 | $10.45 | 1,400 | — | — |
| 1993-10-13 | $4.63 | $10.74 | 4,500 | — | — |
| 1993-10-12 | $4.63 | $10.74 | 14,200 | — | — |
| 1993-10-11 | $4.63 | $10.74 | 0 | — | — |
| 1993-10-08 | $4.63 | $10.74 | 23,700 | — | — |
| 1993-10-07 | $4.75 | $11.03 | 8,300 | — | — |
| 1993-10-06 | $4.75 | $11.03 | 1,000 | — | — |
| 1993-10-05 | $4.75 | $11.03 | 6,200 | — | — |
| 1993-10-04 | $4.75 | $11.03 | 10,600 | — | — |
| 1993-10-01 | $4.63 | $10.74 | 8,500 | — | — |
| 1993-09-30 | $4.88 | $11.32 | 2,000 | — | — |
| 1993-09-29 | $4.88 | $11.32 | 9,900 | — | — |
| 1993-09-28 | $4.88 | $11.32 | 8,200 | — | — |
| 1993-09-27 | $4.75 | $11.03 | 8,900 | — | — |
| 1993-09-24 | $4.88 | $11.32 | 4,500 | — | — |
| 1993-09-23 | $4.88 | $11.24 | 2,000 | — | — |
| 1993-09-22 | $4.75 | $10.95 | 9,700 | — | — |
| 1993-09-21 | $4.75 | $10.95 | 10,000 | — | — |
| 1993-09-20 | $4.88 | $11.24 | 16,500 | — | — |
| 1993-09-17 | $4.88 | $11.24 | 37,900 | — | — |
| 1993-09-16 | $4.88 | $11.24 | 7,000 | — | — |
| 1993-09-15 | $4.88 | $11.24 | 46,900 | — | — |
| 1993-09-14 | $4.88 | $11.24 | 14,800 | — | — |
| 1993-09-13 | $5.00 | $11.53 | 29,900 | — | — |
| 1993-09-10 | $4.88 | $11.24 | 63,400 | — | — |
| 1993-09-09 | $4.75 | $10.95 | 6,200 | — | — |
| 1993-09-08 | $4.88 | $11.24 | 69,300 | — | — |
| 1993-09-07 | $4.88 | $11.24 | 6,400 | — | — |
| 1993-09-03 | $4.75 | $10.95 | 8,700 | — | — |
| 1993-09-02 | $4.75 | $10.95 | 12,400 | — | — |
| 1993-09-01 | $4.75 | $10.95 | 16,300 | — | — |
| 1993-08-31 | $4.75 | $10.95 | 10,900 | — | — |
| 1993-08-30 | $4.75 | $10.95 | 23,800 | — | — |
| 1993-08-27 | $4.75 | $10.95 | 13,000 | — | — |
| 1993-08-26 | $4.88 | $11.24 | 16,300 | — | — |
| 1993-08-25 | $4.88 | $11.24 | 40,700 | — | — |
| 1993-08-24 | $4.88 | $11.16 | 31,600 | — | — |
| 1993-08-23 | $4.75 | $10.88 | 20,600 | — | — |
| 1993-08-20 | $4.75 | $10.88 | 30,300 | — | — |
| 1993-08-19 | $4.75 | $10.88 | 41,900 | — | — |
| 1993-08-18 | $4.75 | $10.88 | 26,400 | — | — |
| 1993-08-17 | $4.88 | $11.16 | 42,300 | — | — |
| 1993-08-16 | $4.88 | $11.16 | 38,300 | — | — |
| 1993-08-13 | $4.75 | $10.88 | 179,700 | — | — |
| 1993-08-12 | $4.75 | $10.88 | 537,800 | — | — |
| 1993-08-11 | $3.88 | $8.87 | 7,800 | — | — |
| 1993-08-10 | $3.88 | $8.87 | 9,600 | — | — |
| 1993-08-09 | $3.88 | $8.87 | 20,900 | — | — |
| 1993-08-06 | $3.88 | $8.87 | 18,700 | — | — |
| 1993-08-05 | $3.88 | $8.87 | 11,900 | — | — |
| 1993-08-04 | $3.88 | $8.87 | 12,400 | — | — |
| 1993-08-03 | $3.75 | $8.59 | 18,100 | — | — |
| 1993-08-02 | $3.88 | $8.87 | 41,800 | — | — |
| 1993-07-30 | $3.88 | $8.87 | 6,100 | — | — |
| 1993-07-29 | $3.75 | $8.59 | 36,300 | — | — |
| 1993-07-28 | $3.75 | $8.59 | 23,700 | — | — |
| 1993-07-27 | $3.50 | $8.02 | 115,600 | — | — |
| 1993-07-26 | $3.63 | $8.30 | 15,700 | — | — |
| 1993-07-23 | $3.63 | $8.21 | 236,100 | — | — |
| 1993-07-22 | $3.63 | $8.21 | 67,800 | — | — |
| 1993-07-21 | $3.63 | $8.21 | 66,700 | — | — |
| 1993-07-20 | $3.88 | $8.78 | 13,300 | — | — |
| 1993-07-19 | $3.88 | $8.78 | 66,300 | — | — |
| 1993-07-16 | $3.75 | $8.50 | 74,500 | — | — |
| 1993-07-15 | $3.75 | $8.50 | 129,500 | — | — |
| 1993-07-14 | $3.88 | $8.78 | 9,200 | — | — |
| 1993-07-13 | $3.88 | $8.78 | 6,800 | — | — |
| 1993-07-12 | $3.88 | $8.78 | 12,700 | — | — |
| 1993-07-09 | $3.75 | $8.50 | 10,200 | — | — |
| 1993-07-08 | $3.75 | $8.50 | 52,700 | — | — |
| 1993-07-07 | $3.63 | $8.21 | 129,600 | — | — |
| 1993-07-06 | $3.88 | $8.78 | 1,100 | — | — |
| 1993-07-02 | $3.88 | $8.78 | 29,100 | — | — |
| 1993-07-01 | $4.00 | $9.06 | 15,200 | — | — |
| 1993-06-30 | $4.00 | $9.06 | 17,800 | — | — |
| 1993-06-29 | $4.00 | $9.06 | 12,000 | — | — |
| 1993-06-28 | $3.88 | $8.78 | 84,300 | — | — |
| 1993-06-25 | $3.75 | $8.50 | 9,500 | — | — |
| 1993-06-24 | $3.75 | $8.50 | 32,200 | — | — |
| 1993-06-23 | $3.88 | $8.69 | 27,400 | — | — |
| 1993-06-22 | $3.88 | $8.69 | 99,500 | — | — |
| 1993-06-21 | $3.75 | $8.41 | 83,800 | — | — |
| 1993-06-18 | $3.63 | $8.13 | 194,700 | — | — |
| 1993-06-17 | $3.75 | $8.41 | 109,400 | — | — |
| 1993-06-16 | $3.88 | $8.69 | 21,200 | — | — |
| 1993-06-15 | $3.88 | $8.69 | 24,700 | — | — |
| 1993-06-14 | $4.00 | $8.97 | 16,400 | — | — |
| 1993-06-11 | $4.00 | $8.97 | 8,500 | — | — |
| 1993-06-10 | $3.88 | $8.69 | 12,500 | — | — |
| 1993-06-09 | $3.88 | $8.69 | 43,100 | — | — |
| 1993-06-08 | $3.88 | $8.69 | 87,300 | — | — |
| 1993-06-07 | $4.00 | $8.97 | 50,700 | — | — |
| 1993-06-04 | $4.00 | $8.97 | 23,400 | — | — |
| 1993-06-03 | $4.00 | $8.97 | 134,300 | — | — |
| 1993-06-02 | $3.88 | $8.69 | 24,300 | — | — |
| 1993-06-01 | $4.00 | $8.97 | 79,100 | — | — |
| 1993-05-28 | $4.00 | $8.97 | 31,200 | — | — |
| 1993-05-27 | $4.00 | $8.97 | 5,600 | — | — |
| 1993-05-26 | $4.13 | $9.25 | 140,900 | — | — |
| 1993-05-25 | $4.13 | $9.25 | 8,000 | — | — |
| 1993-05-24 | $4.13 | $9.25 | 27,700 | — | — |
| 1993-05-21 | $4.13 | $9.19 | 40,200 | — | — |
| 1993-05-20 | $4.25 | $9.47 | 64,700 | — | — |
| 1993-05-19 | $4.13 | $9.19 | 19,400 | — | — |
| 1993-05-18 | $4.13 | $9.19 | 32,200 | — | — |
| 1993-05-17 | $4.00 | $8.91 | 13,300 | — | — |
| 1993-05-14 | $4.13 | $9.19 | 10,500 | — | — |
| 1993-05-13 | $4.13 | $9.19 | 14,900 | — | — |
| 1993-05-12 | $4.13 | $9.19 | 46,900 | — | — |
| 1993-05-11 | $4.00 | $8.91 | 40,700 | — | — |
| 1993-05-10 | $4.13 | $9.19 | 42,000 | — | — |
| 1993-05-07 | $4.13 | $9.19 | 52,800 | — | — |
| 1993-05-06 | $4.13 | $9.19 | 5,500 | — | — |
| 1993-05-05 | $4.25 | $9.47 | 3,900 | — | — |
| 1993-05-04 | $4.25 | $9.47 | 19,500 | — | — |
| 1993-05-03 | $4.13 | $9.19 | 17,400 | — | — |
| 1993-04-30 | $4.25 | $9.47 | 3,600 | — | — |
| 1993-04-29 | $4.25 | $9.47 | 17,600 | — | — |
| 1993-04-28 | $4.13 | $9.19 | 3,600 | — | — |
| 1993-04-27 | $4.13 | $9.19 | 5,300 | — | — |
| 1993-04-26 | $4.13 | $9.19 | 2,400 | — | — |
| 1993-04-23 | $4.25 | $9.38 | 41,600 | — | — |
| 1993-04-22 | $4.13 | $9.11 | 9,100 | — | — |
| 1993-04-21 | $4.25 | $9.38 | 3,600 | — | — |
| 1993-04-20 | $4.13 | $9.11 | 46,700 | — | — |
| 1993-04-19 | $4.25 | $9.38 | 15,200 | — | — |
| 1993-04-16 | $4.13 | $9.11 | 20,600 | — | — |
| 1993-04-15 | $4.13 | $9.11 | 50,300 | — | — |
| 1993-04-14 | $4.13 | $9.11 | 89,100 | — | — |
| 1993-04-13 | $4.25 | $9.38 | 4,400 | — | — |
| 1993-04-12 | $4.25 | $9.38 | 26,400 | — | — |
| 1993-04-08 | $4.38 | $9.66 | 19,100 | — | — |
| 1993-04-07 | $4.25 | $9.38 | 44,300 | — | — |
| 1993-04-06 | $4.38 | $9.66 | 24,200 | — | — |
| 1993-04-05 | $4.50 | $9.93 | 64,800 | — | — |
| 1993-04-02 | $4.50 | $9.93 | 14,400 | — | — |
| 1993-04-01 | $4.50 | $9.93 | 11,200 | — | — |
| 1993-03-31 | $4.50 | $9.93 | 1,900 | — | — |
| 1993-03-30 | $4.50 | $9.93 | 106,600 | — | — |
| 1993-03-29 | $4.38 | $9.66 | 118,300 | — | — |
| 1993-03-26 | $4.38 | $9.66 | 43,500 | — | — |
| 1993-03-25 | $4.50 | $9.93 | 23,600 | — | — |
| 1993-03-24 | $4.63 | $10.13 | 7,800 | — | — |
| 1993-03-23 | $4.63 | $10.13 | 5,600 | — | — |
| 1993-03-22 | $4.75 | $10.40 | 4,600 | — | — |
| 1993-03-19 | $4.63 | $10.13 | 4,300 | — | — |
| 1993-03-18 | $4.63 | $10.13 | 15,600 | — | — |
| 1993-03-17 | $4.50 | $9.85 | 10,200 | — | — |
| 1993-03-16 | $4.63 | $10.13 | 6,900 | — | — |
| 1993-03-15 | $4.63 | $10.13 | 36,200 | — | — |
| 1993-03-12 | $4.63 | $10.13 | 8,300 | — | — |
| 1993-03-11 | $4.63 | $10.13 | 5,200 | — | — |
| 1993-03-10 | $4.75 | $10.40 | 17,000 | — | — |
| 1993-03-09 | $4.63 | $10.13 | 42,400 | — | — |
| 1993-03-08 | $4.63 | $10.13 | 11,400 | — | — |
| 1993-03-05 | $4.63 | $10.13 | 20,300 | — | — |
| 1993-03-04 | $4.75 | $10.40 | 30,100 | — | — |
| 1993-03-03 | $4.38 | $9.58 | 4,400 | — | — |
| 1993-03-02 | $4.38 | $9.58 | 11,200 | — | — |
| 1993-03-01 | $4.38 | $9.58 | 13,300 | — | — |
| 1993-02-26 | $4.50 | $9.85 | 13,100 | — | — |
| 1993-02-25 | $4.50 | $9.85 | 12,000 | — | — |
| 1993-02-24 | $4.50 | $9.85 | 21,900 | — | — |
| 1993-02-23 | $4.38 | $9.58 | 11,700 | — | — |
| 1993-02-22 | $4.50 | $9.85 | 29,800 | — | — |
| 1993-02-19 | $4.50 | $9.77 | 27,500 | — | — |
| 1993-02-18 | $4.38 | $9.50 | 8,100 | — | — |
| 1993-02-17 | $4.38 | $9.50 | 12,900 | — | — |
| 1993-02-16 | $4.38 | $9.50 | 8,800 | — | — |
| 1993-02-12 | $4.38 | $9.50 | 1,000 | — | — |
| 1993-02-11 | $4.25 | $9.23 | 9,900 | — | — |
| 1993-02-10 | $4.25 | $9.23 | 4,100 | — | — |
| 1993-02-09 | $4.25 | $9.23 | 34,400 | — | — |
| 1993-02-08 | $4.25 | $9.23 | 32,800 | — | — |
| 1993-02-05 | $4.38 | $9.50 | 5,800 | — | — |
| 1993-02-04 | $4.50 | $9.77 | 8,300 | — | — |
| 1993-02-03 | $4.38 | $9.50 | 3,000 | — | — |
| 1993-02-02 | $4.38 | $9.50 | 16,300 | — | — |
| 1993-02-01 | $4.38 | $9.50 | 7,300 | — | — |
| 1993-01-29 | $4.38 | $9.50 | 8,200 | — | — |
| 1993-01-28 | $4.25 | $9.23 | 13,900 | — | — |
| 1993-01-27 | $4.13 | $8.96 | 3,800 | — | — |
| 1993-01-26 | $4.13 | $8.96 | 18,200 | — | — |
| 1993-01-25 | $4.25 | $9.23 | 1,016,100 | — | — |
| 1993-01-22 | $4.25 | $9.15 | 26,700 | — | — |
| 1993-01-21 | $4.00 | $8.61 | 12,300 | — | — |
| 1993-01-20 | $4.00 | $8.61 | 4,600 | — | — |
| 1993-01-19 | $3.88 | $8.34 | 6,300 | — | — |
| 1993-01-18 | $4.00 | $8.61 | 3,300 | — | — |
| 1993-01-15 | $3.88 | $8.34 | 55,200 | — | — |
| 1993-01-14 | $4.00 | $8.61 | 5,000 | — | — |
| 1993-01-13 | $4.00 | $8.61 | 10,000 | — | — |
| 1993-01-12 | $3.88 | $8.34 | 1,200 | — | — |
| 1993-01-11 | $3.88 | $8.34 | 11,300 | — | — |
| 1993-01-08 | $3.88 | $8.34 | 10,900 | — | — |
| 1993-01-07 | $3.88 | $8.34 | 11,400 | — | — |
| 1993-01-06 | $4.00 | $8.61 | 12,900 | — | — |
| 1993-01-05 | $4.00 | $8.61 | 4,500 | — | — |
| 1993-01-04 | $4.00 | $8.61 | 4,300 | — | — |