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
- 1980-03-17 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 | $4.03 | $5.03 | 1,906,031 | — | — |
| 1993-12-30 | $4.02 | $5.00 | 1,584,056 | — | — |
| 1993-12-29 | $4.07 | $5.07 | 1,675,181 | — | — |
| 1993-12-28 | $4.08 | $5.09 | 590,794 | — | — |
| 1993-12-27 | $4.10 | $5.11 | 6,169,163 | — | — |
| 1993-12-23 | $4.13 | $5.15 | 350,831 | — | — |
| 1993-12-22 | $4.13 | $5.15 | 645,469 | — | — |
| 1993-12-21 | $4.10 | $5.11 | 1,600,763 | — | — |
| 1993-12-20 | $4.23 | $5.27 | 817,088 | — | — |
| 1993-12-17 | $4.30 | $5.31 | 2,180,925 | — | — |
| 1993-12-16 | $4.21 | $5.21 | 1,404,844 | — | — |
| 1993-12-15 | $4.26 | $5.27 | 1,552,163 | — | — |
| 1993-12-14 | $4.18 | $5.17 | 1,052,494 | — | — |
| 1993-12-13 | $4.16 | $5.15 | 1,424,588 | — | — |
| 1993-12-10 | $4.12 | $5.09 | 630,281 | — | — |
| 1993-12-09 | $4.13 | $5.11 | 2,370,769 | — | — |
| 1993-12-08 | $4.21 | $5.21 | 3,356,438 | — | — |
| 1993-12-07 | $4.38 | $5.41 | 1,178,550 | — | — |
| 1993-12-06 | $4.46 | $5.51 | 1,374,469 | — | — |
| 1993-12-03 | $4.46 | $5.51 | 1,830,094 | — | — |
| 1993-12-02 | $4.46 | $5.51 | 959,850 | — | — |
| 1993-12-01 | $4.49 | $5.55 | 1,565,831 | — | — |
| 1993-11-30 | $4.41 | $5.45 | 1,032,750 | — | — |
| 1993-11-29 | $4.33 | $5.35 | 669,769 | — | — |
| 1993-11-26 | $4.35 | $5.37 | 176,175 | — | — |
| 1993-11-24 | $4.31 | $5.33 | 760,894 | — | — |
| 1993-11-23 | $4.21 | $5.21 | 1,491,413 | — | — |
| 1993-11-22 | $4.07 | $5.02 | 1,641,769 | — | — |
| 1993-11-19 | $4.23 | $5.23 | 1,354,725 | — | — |
| 1993-11-18 | $4.18 | $5.17 | 3,719,419 | — | — |
| 1993-11-17 | $4.40 | $5.43 | 2,232,563 | — | — |
| 1993-11-16 | $4.58 | $5.66 | 359,944 | — | — |
| 1993-11-15 | $4.58 | $5.66 | 2,566,688 | — | — |
| 1993-11-12 | $4.57 | $5.62 | 827,719 | — | — |
| 1993-11-11 | $4.58 | $5.65 | 3,341,250 | — | — |
| 1993-11-10 | $4.56 | $5.61 | 1,485,338 | — | — |
| 1993-11-09 | $4.56 | $5.61 | 318,938 | — | — |
| 1993-11-08 | $4.51 | $5.55 | 1,169,438 | — | — |
| 1993-11-05 | $4.56 | $5.61 | 1,540,013 | — | — |
| 1993-11-04 | $4.59 | $5.66 | 1,597,725 | — | — |
| 1993-11-03 | $4.53 | $5.58 | 874,800 | — | — |
| 1993-11-02 | $4.56 | $5.61 | 2,077,650 | — | — |
| 1993-11-01 | $4.59 | $5.66 | 4,067,213 | — | — |
| 1993-10-29 | $4.44 | $5.47 | 1,491,413 | — | — |
| 1993-10-28 | $4.36 | $5.37 | 2,920,556 | — | — |
| 1993-10-27 | $4.25 | $5.23 | 1,233,225 | — | — |
| 1993-10-26 | $4.23 | $5.21 | 2,899,294 | — | — |
| 1993-10-25 | $4.21 | $5.19 | 1,719,225 | — | — |
| 1993-10-22 | $4.13 | $5.09 | 962,888 | — | — |
| 1993-10-21 | $4.10 | $5.05 | 1,643,288 | — | — |
| 1993-10-20 | $4.12 | $5.07 | 551,306 | — | — |
| 1993-10-19 | $4.11 | $5.06 | 268,819 | — | — |
| 1993-10-18 | $4.15 | $5.11 | 1,040,344 | — | — |
| 1993-10-15 | $4.21 | $5.19 | 3,602,475 | — | — |
| 1993-10-14 | $4.14 | $5.10 | 833,794 | — | — |
| 1993-10-13 | $4.12 | $5.07 | 1,350,169 | — | — |
| 1993-10-12 | $4.07 | $5.01 | 1,986,525 | — | — |
| 1993-10-11 | $4.09 | $5.04 | 321,975 | — | — |
| 1993-10-08 | $4.09 | $5.04 | 1,277,269 | — | — |
| 1993-10-07 | $4.10 | $5.05 | 2,938,781 | — | — |
| 1993-10-06 | $4.13 | $5.09 | 1,085,906 | — | — |
| 1993-10-05 | $4.12 | $5.08 | 1,183,106 | — | — |
| 1993-10-04 | $4.13 | $5.09 | 2,771,719 | — | — |
| 1993-10-01 | $4.00 | $4.93 | 950,738 | — | — |
| 1993-09-30 | $4.07 | $5.01 | 555,863 | — | — |
| 1993-09-29 | $4.12 | $5.07 | 7,033,331 | — | — |
| 1993-09-28 | $4.00 | $4.93 | 864,169 | — | — |
| 1993-09-27 | $4.01 | $4.94 | 923,400 | — | — |
| 1993-09-24 | $4.10 | $5.05 | 858,094 | — | — |
| 1993-09-23 | $4.12 | $5.07 | 677,363 | — | — |
| 1993-09-22 | $4.10 | $5.05 | 226,294 | — | — |
| 1993-09-21 | $4.10 | $5.05 | 882,394 | — | — |
| 1993-09-20 | $4.16 | $5.13 | 1,855,913 | — | — |
| 1993-09-17 | $4.13 | $5.09 | 1,854,394 | — | — |
| 1993-09-16 | $4.16 | $5.13 | 669,769 | — | — |
| 1993-09-15 | $4.13 | $5.09 | 1,300,050 | — | — |
| 1993-09-14 | $4.15 | $5.11 | 1,003,894 | — | — |
| 1993-09-13 | $4.20 | $5.17 | 1,910,588 | — | — |
| 1993-09-10 | $4.23 | $5.21 | 625,725 | — | — |
| 1993-09-09 | $4.23 | $5.21 | 651,544 | — | — |
| 1993-09-08 | $4.20 | $5.17 | 1,192,219 | — | — |
| 1993-09-07 | $4.23 | $5.21 | 706,219 | — | — |
| 1993-09-03 | $4.21 | $5.19 | 1,087,425 | — | — |
| 1993-09-02 | $4.21 | $5.19 | 1,330,425 | — | — |
| 1993-09-01 | $4.20 | $5.17 | 1,573,425 | — | — |
| 1993-08-31 | $4.15 | $5.11 | 729,000 | — | — |
| 1993-08-30 | $4.15 | $5.11 | 364,500 | — | — |
| 1993-08-27 | $4.12 | $5.07 | 387,281 | — | — |
| 1993-08-26 | $4.12 | $5.07 | 356,906 | — | — |
| 1993-08-25 | $4.12 | $5.07 | 4,864,556 | — | — |
| 1993-08-24 | $4.07 | $5.01 | 405,506 | — | — |
| 1993-08-23 | $4.07 | $5.01 | 358,425 | — | — |
| 1993-08-20 | $4.04 | $4.98 | 956,813 | — | — |
| 1993-08-19 | $4.03 | $4.97 | 429,806 | — | — |
| 1993-08-18 | $4.10 | $5.05 | 653,063 | — | — |
| 1993-08-17 | $4.08 | $5.03 | 1,061,606 | — | — |
| 1993-08-16 | $4.08 | $5.03 | 352,350 | — | — |
| 1993-08-13 | $4.08 | $5.03 | 347,794 | — | — |
| 1993-08-12 | $4.05 | $4.97 | 1,763,269 | — | — |
| 1993-08-11 | $4.10 | $5.03 | 353,869 | — | — |
| 1993-08-10 | $4.12 | $5.05 | 566,494 | — | — |
| 1993-08-09 | $4.13 | $5.07 | 654,581 | — | — |
| 1993-08-06 | $4.15 | $5.09 | 448,031 | — | — |
| 1993-08-05 | $4.21 | $5.17 | 668,250 | — | — |
| 1993-08-04 | $4.27 | $5.24 | 911,250 | — | — |
| 1993-08-03 | $4.30 | $5.27 | 2,464,931 | — | — |
| 1993-08-02 | $4.26 | $5.23 | 2,647,181 | — | — |
| 1993-07-30 | $4.07 | $4.99 | 273,375 | — | — |
| 1993-07-29 | $4.07 | $4.99 | 280,969 | — | — |
| 1993-07-28 | $4.07 | $4.99 | 531,563 | — | — |
| 1993-07-27 | $4.00 | $4.91 | 564,975 | — | — |
| 1993-07-26 | $3.99 | $4.90 | 167,063 | — | — |
| 1993-07-23 | $4.02 | $4.93 | 1,328,906 | — | — |
| 1993-07-22 | $4.03 | $4.95 | 899,100 | — | — |
| 1993-07-21 | $3.95 | $4.84 | 399,431 | — | — |
| 1993-07-20 | $3.94 | $4.83 | 454,106 | — | — |
| 1993-07-19 | $3.92 | $4.80 | 531,563 | — | — |
| 1993-07-16 | $3.88 | $4.76 | 1,040,344 | — | — |
| 1993-07-15 | $3.87 | $4.74 | 747,225 | — | — |
| 1993-07-14 | $3.92 | $4.80 | 191,363 | — | — |
| 1993-07-13 | $3.92 | $4.80 | 176,175 | — | — |
| 1993-07-12 | $3.95 | $4.84 | 302,231 | — | — |
| 1993-07-09 | $3.93 | $4.82 | 405,506 | — | — |
| 1993-07-08 | $3.93 | $4.82 | 583,200 | — | — |
| 1993-07-07 | $4.02 | $4.93 | 413,100 | — | — |
| 1993-07-06 | $4.00 | $4.91 | 993,263 | — | — |
| 1993-07-02 | $4.00 | $4.91 | 766,969 | — | — |
| 1993-07-01 | $4.00 | $4.91 | 1,000,856 | — | — |
| 1993-06-30 | $4.02 | $4.93 | 718,369 | — | — |
| 1993-06-29 | $3.99 | $4.90 | 1,149,694 | — | — |
| 1993-06-28 | $4.00 | $4.91 | 651,544 | — | — |
| 1993-06-25 | $3.95 | $4.84 | 305,269 | — | — |
| 1993-06-24 | $3.92 | $4.80 | 1,710,113 | — | — |
| 1993-06-23 | $3.84 | $4.70 | 505,744 | — | — |
| 1993-06-22 | $3.88 | $4.76 | 653,063 | — | — |
| 1993-06-21 | $3.84 | $4.70 | 349,313 | — | — |
| 1993-06-18 | $3.79 | $4.64 | 563,456 | — | — |
| 1993-06-17 | $3.82 | $4.68 | 891,506 | — | — |
| 1993-06-16 | $3.79 | $4.64 | 1,899,956 | — | — |
| 1993-06-15 | $3.88 | $4.75 | 1,240,819 | — | — |
| 1993-06-14 | $3.93 | $4.82 | 356,906 | — | — |
| 1993-06-11 | $3.93 | $4.82 | 226,294 | — | — |
| 1993-06-10 | $3.93 | $4.82 | 321,975 | — | — |
| 1993-06-09 | $3.92 | $4.80 | 438,919 | — | — |
| 1993-06-08 | $3.87 | $4.74 | 845,944 | — | — |
| 1993-06-07 | $3.84 | $4.70 | 832,275 | — | — |
| 1993-06-04 | $3.74 | $4.58 | 264,263 | — | — |
| 1993-06-03 | $3.70 | $4.54 | 259,706 | — | — |
| 1993-06-02 | $3.69 | $4.52 | 1,032,750 | — | — |
| 1993-06-01 | $3.70 | $4.54 | 265,781 | — | — |
| 1993-05-28 | $3.65 | $4.48 | 823,163 | — | — |
| 1993-05-27 | $3.70 | $4.54 | 981,113 | — | — |
| 1993-05-26 | $3.70 | $4.54 | 416,138 | — | — |
| 1993-05-25 | $3.70 | $4.54 | 1,942,481 | — | — |
| 1993-05-24 | $3.68 | $4.51 | 1,991,081 | — | — |
| 1993-05-21 | $3.70 | $4.54 | 832,275 | — | — |
| 1993-05-20 | $3.72 | $4.56 | 701,663 | — | — |
| 1993-05-19 | $3.70 | $4.54 | 4,446,900 | — | — |
| 1993-05-18 | $3.57 | $4.38 | 3,263,794 | — | — |
| 1993-05-17 | $3.80 | $4.66 | 457,144 | — | — |
| 1993-05-14 | $3.81 | $4.67 | 1,356,244 | — | — |
| 1993-05-13 | $3.84 | $4.68 | 2,671,481 | — | — |
| 1993-05-12 | $3.80 | $4.64 | 303,750 | — | — |
| 1993-05-11 | $3.79 | $4.62 | 1,031,231 | — | — |
| 1993-05-10 | $3.80 | $4.64 | 748,744 | — | — |
| 1993-05-07 | $3.82 | $4.66 | 741,150 | — | — |
| 1993-05-06 | $3.87 | $4.72 | 763,931 | — | — |
| 1993-05-05 | $3.93 | $4.80 | 1,666,069 | — | — |
| 1993-05-04 | $4.02 | $4.90 | 665,213 | — | — |
| 1993-05-03 | $3.98 | $4.86 | 200,475 | — | — |
| 1993-04-30 | $3.98 | $4.86 | 1,912,106 | — | — |
| 1993-04-29 | $3.98 | $4.86 | 1,690,369 | — | — |
| 1993-04-28 | $3.90 | $4.76 | 1,389,656 | — | — |
| 1993-04-27 | $3.89 | $4.75 | 2,091,319 | — | — |
| 1993-04-26 | $3.92 | $4.78 | 1,353,206 | — | — |
| 1993-04-23 | $3.92 | $4.78 | 2,542,388 | — | — |
| 1993-04-22 | $3.98 | $4.86 | 3,730,050 | — | — |
| 1993-04-21 | $4.31 | $5.27 | 367,538 | — | — |
| 1993-04-20 | $4.26 | $5.21 | 312,863 | — | — |
| 1993-04-19 | $4.30 | $5.25 | 323,494 | — | — |
| 1993-04-16 | $4.31 | $5.27 | 2,821,838 | — | — |
| 1993-04-15 | $4.20 | $5.13 | 1,433,700 | — | — |
| 1993-04-14 | $4.25 | $5.19 | 209,588 | — | — |
| 1993-04-13 | $4.28 | $5.23 | 2,328,244 | — | — |
| 1993-04-12 | $4.35 | $5.31 | 835,313 | — | — |
| 1993-04-08 | $4.23 | $5.17 | 844,425 | — | — |
| 1993-04-07 | $4.21 | $5.15 | 660,656 | — | — |
| 1993-04-06 | $4.13 | $5.05 | 923,400 | — | — |
| 1993-04-05 | $4.15 | $5.07 | 548,269 | — | — |
| 1993-04-02 | $4.05 | $4.94 | 988,706 | — | — |
| 1993-04-01 | $4.20 | $5.13 | 1,205,888 | — | — |
| 1993-03-31 | $4.25 | $5.19 | 760,894 | — | — |
| 1993-03-30 | $4.20 | $5.13 | 467,775 | — | — |
| 1993-03-29 | $4.18 | $5.11 | 968,963 | — | — |
| 1993-03-26 | $4.21 | $5.15 | 440,438 | — | — |
| 1993-03-25 | $4.21 | $5.15 | 853,538 | — | — |
| 1993-03-24 | $4.18 | $5.11 | 291,600 | — | — |
| 1993-03-23 | $4.18 | $5.11 | 284,006 | — | — |
| 1993-03-22 | $4.20 | $5.13 | 267,300 | — | — |
| 1993-03-19 | $4.15 | $5.07 | 1,366,875 | — | — |
| 1993-03-18 | $4.08 | $4.98 | 346,275 | — | — |
| 1993-03-17 | $4.07 | $4.96 | 495,113 | — | — |
| 1993-03-16 | $4.12 | $5.03 | 713,813 | — | — |
| 1993-03-15 | $4.07 | $4.96 | 1,321,313 | — | — |
| 1993-03-12 | $4.16 | $5.09 | 684,956 | — | — |
| 1993-03-11 | $4.18 | $5.11 | 2,115,619 | — | — |
| 1993-03-10 | $4.13 | $5.05 | 1,224,113 | — | — |
| 1993-03-09 | $4.11 | $5.02 | 536,119 | — | — |
| 1993-03-08 | $4.03 | $4.92 | 2,663,888 | — | — |
| 1993-03-05 | $4.00 | $4.88 | 1,804,275 | — | — |
| 1993-03-04 | $3.87 | $4.72 | 156,431 | — | — |
| 1993-03-03 | $3.92 | $4.78 | 2,208,263 | — | — |
| 1993-03-02 | $3.88 | $4.74 | 1,816,425 | — | — |
| 1993-03-01 | $3.85 | $4.70 | 1,163,363 | — | — |
| 1993-02-26 | $3.93 | $4.80 | 1,444,331 | — | — |
| 1993-02-25 | $3.88 | $4.74 | 390,319 | — | — |
| 1993-02-24 | $3.87 | $4.72 | 303,750 | — | — |
| 1993-02-23 | $3.84 | $4.69 | 2,320,650 | — | — |
| 1993-02-22 | $3.81 | $4.65 | 2,589,469 | — | — |
| 1993-02-19 | $3.84 | $4.68 | 2,152,069 | — | — |
| 1993-02-18 | $3.87 | $4.72 | 3,673,856 | — | — |
| 1993-02-17 | $4.02 | $4.90 | 2,730,713 | — | — |
| 1993-02-16 | $4.16 | $5.09 | 1,895,400 | — | — |
| 1993-02-12 | $4.20 | $5.13 | 2,092,838 | — | — |
| 1993-02-11 | $4.23 | $5.17 | 2,448,225 | — | — |
| 1993-02-10 | $4.16 | $5.09 | 514,856 | — | — |
| 1993-02-09 | $4.13 | $5.05 | 1,907,550 | — | — |
| 1993-02-08 | $4.21 | $5.15 | 1,799,719 | — | — |
| 1993-02-05 | $4.26 | $5.21 | 2,723,119 | — | — |
| 1993-02-04 | $4.26 | $5.21 | 2,682,113 | — | — |
| 1993-02-03 | $4.09 | $5.00 | 4,099,106 | — | — |
| 1993-02-02 | $3.95 | $4.82 | 870,244 | — | — |
| 1993-02-01 | $3.90 | $4.76 | 978,075 | — | — |
| 1993-01-29 | $3.88 | $4.73 | 952,256 | — | — |
| 1993-01-28 | $3.87 | $4.72 | 531,563 | — | — |
| 1993-01-27 | $3.84 | $4.68 | 1,011,488 | — | — |
| 1993-01-26 | $3.80 | $4.64 | 1,403,325 | — | — |
| 1993-01-25 | $3.80 | $4.64 | 646,988 | — | — |
| 1993-01-22 | $3.80 | $4.64 | 2,004,750 | — | — |
| 1993-01-21 | $3.79 | $4.62 | 926,438 | — | — |
| 1993-01-20 | $3.82 | $4.66 | 119,981 | — | — |
| 1993-01-19 | $3.84 | $4.68 | 387,281 | — | — |
| 1993-01-18 | $3.81 | $4.65 | 340,200 | — | — |
| 1993-01-15 | $3.84 | $4.68 | 1,350,169 | — | — |
| 1993-01-14 | $3.78 | $4.61 | 482,963 | — | — |
| 1993-01-13 | $3.75 | $4.58 | 826,200 | — | — |
| 1993-01-12 | $3.75 | $4.58 | 1,451,925 | — | — |
| 1993-01-11 | $3.85 | $4.70 | 290,081 | — | — |
| 1993-01-08 | $3.84 | $4.68 | 1,129,950 | — | — |
| 1993-01-07 | $3.87 | $4.72 | 1,312,200 | — | — |
| 1993-01-06 | $3.88 | $4.74 | 2,856,769 | — | — |
| 1993-01-05 | $3.77 | $4.60 | 356,906 | — | — |
| 1993-01-04 | $3.74 | $4.56 | 943,144 | — | — |