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
- 1986-02-05 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 | $3.81 | $3.81 | 69,600 | — | — |
| 1993-12-30 | $3.94 | $3.94 | 157,600 | — | — |
| 1993-12-29 | $4.00 | $4.00 | 24,400 | — | — |
| 1993-12-28 | $3.94 | $3.94 | 16,000 | — | — |
| 1993-12-27 | $3.94 | $3.94 | 17,200 | — | — |
| 1993-12-23 | $4.06 | $4.06 | 48,000 | — | — |
| 1993-12-22 | $4.13 | $4.13 | 26,400 | — | — |
| 1993-12-21 | $4.00 | $4.00 | 10,800 | — | — |
| 1993-12-20 | $4.13 | $4.13 | 28,000 | — | — |
| 1993-12-17 | $4.06 | $4.06 | 28,000 | — | — |
| 1993-12-16 | $4.06 | $4.06 | 65,600 | — | — |
| 1993-12-15 | $4.25 | $4.25 | 33,600 | — | — |
| 1993-12-14 | $4.25 | $4.25 | 250,400 | — | — |
| 1993-12-13 | $4.22 | $4.22 | 75,200 | — | — |
| 1993-12-10 | $4.38 | $4.38 | 27,600 | — | — |
| 1993-12-09 | $4.44 | $4.44 | 79,200 | — | — |
| 1993-12-08 | $4.50 | $4.50 | 40,800 | — | — |
| 1993-12-07 | $4.44 | $4.44 | 142,400 | — | — |
| 1993-12-06 | $4.19 | $4.19 | 21,600 | — | — |
| 1993-12-03 | $4.19 | $4.19 | 20,800 | — | — |
| 1993-12-02 | $4.22 | $4.22 | 14,800 | — | — |
| 1993-12-01 | $4.25 | $4.25 | 64,400 | — | — |
| 1993-11-30 | $4.25 | $4.25 | 86,400 | — | — |
| 1993-11-29 | $4.13 | $4.13 | 79,600 | — | — |
| 1993-11-26 | $4.31 | $4.31 | 15,600 | — | — |
| 1993-11-24 | $4.31 | $4.31 | 47,200 | — | — |
| 1993-11-23 | $4.19 | $4.19 | 240,400 | — | — |
| 1993-11-22 | $3.94 | $3.94 | 19,600 | — | — |
| 1993-11-19 | $4.19 | $4.19 | 48,800 | — | — |
| 1993-11-18 | $4.00 | $4.00 | 113,600 | — | — |
| 1993-11-17 | $4.13 | $4.13 | 64,000 | — | — |
| 1993-11-16 | $4.06 | $4.06 | 77,200 | — | — |
| 1993-11-15 | $4.06 | $4.06 | 18,000 | — | — |
| 1993-11-12 | $4.13 | $4.13 | 112,800 | — | — |
| 1993-11-11 | $4.06 | $4.06 | 36,800 | — | — |
| 1993-11-10 | $4.19 | $4.19 | 52,400 | — | — |
| 1993-11-09 | $4.06 | $4.06 | 78,400 | — | — |
| 1993-11-08 | $4.13 | $4.13 | 43,600 | — | — |
| 1993-11-05 | $4.13 | $4.13 | 184,400 | — | — |
| 1993-11-04 | $4.00 | $4.00 | 101,200 | — | — |
| 1993-11-03 | $3.78 | $3.78 | 20,800 | — | — |
| 1993-11-02 | $3.88 | $3.88 | 8,400 | — | — |
| 1993-11-01 | $3.88 | $3.88 | 10,400 | — | — |
| 1993-10-29 | $3.84 | $3.84 | 61,600 | — | — |
| 1993-10-28 | $4.00 | $4.00 | 62,800 | — | — |
| 1993-10-27 | $3.75 | $3.75 | 70,000 | — | — |
| 1993-10-26 | $4.00 | $4.00 | 16,400 | — | — |
| 1993-10-25 | $4.00 | $4.00 | 27,600 | — | — |
| 1993-10-22 | $3.88 | $3.88 | 33,200 | — | — |
| 1993-10-21 | $4.06 | $4.06 | 69,200 | — | — |
| 1993-10-20 | $4.00 | $4.00 | 173,200 | — | — |
| 1993-10-19 | $3.78 | $3.78 | 45,600 | — | — |
| 1993-10-18 | $3.81 | $3.81 | 26,400 | — | — |
| 1993-10-15 | $3.75 | $3.75 | 126,800 | — | — |
| 1993-10-14 | $3.88 | $3.88 | 40,400 | — | — |
| 1993-10-13 | $3.75 | $3.75 | 190,800 | — | — |
| 1993-10-12 | $3.78 | $3.78 | 54,400 | — | — |
| 1993-10-11 | $3.91 | $3.91 | 30,400 | — | — |
| 1993-10-08 | $4.00 | $4.00 | 107,600 | — | — |
| 1993-10-07 | $3.94 | $3.94 | 27,600 | — | — |
| 1993-10-06 | $3.88 | $3.88 | 122,800 | — | — |
| 1993-10-05 | $3.81 | $3.81 | 45,200 | — | — |
| 1993-10-04 | $3.78 | $3.78 | 41,600 | — | — |
| 1993-10-01 | $3.63 | $3.63 | 19,600 | — | — |
| 1993-09-30 | $3.81 | $3.81 | 50,000 | — | — |
| 1993-09-29 | $3.75 | $3.75 | 13,200 | — | — |
| 1993-09-28 | $3.63 | $3.63 | 105,600 | — | — |
| 1993-09-27 | $3.50 | $3.50 | 62,400 | — | — |
| 1993-09-24 | $3.63 | $3.63 | 63,600 | — | — |
| 1993-09-23 | $3.44 | $3.44 | 6,800 | — | — |
| 1993-09-22 | $3.63 | $3.63 | 26,400 | — | — |
| 1993-09-21 | $3.63 | $3.63 | 26,000 | — | — |
| 1993-09-20 | $3.50 | $3.50 | 32,000 | — | — |
| 1993-09-17 | $3.69 | $3.69 | 16,000 | — | — |
| 1993-09-16 | $3.50 | $3.50 | 8,400 | — | — |
| 1993-09-15 | $3.50 | $3.50 | 112,000 | — | — |
| 1993-09-14 | $3.44 | $3.44 | 35,600 | — | — |
| 1993-09-13 | $3.50 | $3.50 | 30,400 | — | — |
| 1993-09-10 | $3.31 | $3.31 | 381,200 | — | — |
| 1993-09-09 | $3.50 | $3.50 | 5,200 | — | — |
| 1993-09-08 | $3.38 | $3.38 | 194,000 | — | — |
| 1993-09-07 | $3.53 | $3.53 | 36,400 | — | — |
| 1993-09-03 | $3.44 | $3.44 | 76,400 | — | — |
| 1993-09-02 | $3.50 | $3.50 | 30,000 | — | — |
| 1993-09-01 | $3.38 | $3.38 | 10,400 | — | — |
| 1993-08-31 | $3.50 | $3.50 | 53,600 | — | — |
| 1993-08-30 | $3.50 | $3.50 | 67,200 | — | — |
| 1993-08-27 | $3.56 | $3.56 | 58,000 | — | — |
| 1993-08-26 | $3.66 | $3.66 | 117,600 | — | — |
| 1993-08-25 | $3.78 | $3.78 | 99,200 | — | — |
| 1993-08-24 | $3.69 | $3.69 | 12,800 | — | — |
| 1993-08-23 | $3.81 | $3.81 | 157,200 | — | — |
| 1993-08-20 | $3.75 | $3.75 | 50,400 | — | — |
| 1993-08-19 | $3.63 | $3.63 | 22,800 | — | — |
| 1993-08-18 | $3.69 | $3.69 | 46,400 | — | — |
| 1993-08-17 | $3.63 | $3.63 | 51,600 | — | — |
| 1993-08-16 | $3.66 | $3.66 | 32,400 | — | — |
| 1993-08-13 | $3.75 | $3.75 | 48,400 | — | — |
| 1993-08-12 | $3.75 | $3.75 | 127,200 | — | — |
| 1993-08-11 | $3.66 | $3.66 | 15,600 | — | — |
| 1993-08-10 | $3.81 | $3.81 | 19,200 | — | — |
| 1993-08-09 | $3.69 | $3.69 | 102,400 | — | — |
| 1993-08-06 | $3.75 | $3.75 | 32,800 | — | — |
| 1993-08-05 | $3.72 | $3.72 | 25,600 | — | — |
| 1993-08-04 | $3.81 | $3.81 | 97,200 | — | — |
| 1993-08-03 | $3.69 | $3.69 | 70,400 | — | — |
| 1993-08-02 | $3.81 | $3.81 | 55,600 | — | — |
| 1993-07-30 | $3.81 | $3.81 | 45,600 | — | — |
| 1993-07-29 | $3.69 | $3.69 | 140,800 | — | — |
| 1993-07-28 | $3.63 | $3.63 | 98,000 | — | — |
| 1993-07-27 | $3.69 | $3.69 | 38,000 | — | — |
| 1993-07-26 | $3.69 | $3.69 | 22,000 | — | — |
| 1993-07-23 | $3.56 | $3.56 | 78,000 | — | — |
| 1993-07-22 | $3.69 | $3.69 | 176,000 | — | — |
| 1993-07-21 | $3.31 | $3.31 | 244,000 | — | — |
| 1993-07-20 | $3.25 | $3.25 | 136,000 | — | — |
| 1993-07-19 | $3.00 | $3.00 | 110,400 | — | — |
| 1993-07-16 | $3.06 | $3.06 | 38,000 | — | — |
| 1993-07-15 | $3.00 | $3.00 | 391,600 | — | — |
| 1993-07-14 | $2.94 | $2.94 | 100,000 | — | — |
| 1993-07-13 | $2.88 | $2.88 | 88,400 | — | — |
| 1993-07-12 | $2.91 | $2.91 | 45,200 | — | — |
| 1993-07-09 | $3.00 | $3.00 | 89,200 | — | — |
| 1993-07-08 | $2.88 | $2.88 | 61,600 | — | — |
| 1993-07-07 | $2.94 | $2.94 | 97,200 | — | — |
| 1993-07-06 | $2.91 | $2.91 | 106,000 | — | — |
| 1993-07-02 | $3.00 | $3.00 | 30,800 | — | — |
| 1993-07-01 | $2.91 | $2.91 | 124,400 | — | — |
| 1993-06-30 | $3.00 | $3.00 | 182,000 | — | — |
| 1993-06-29 | $2.88 | $2.88 | 82,800 | — | — |
| 1993-06-28 | $2.94 | $2.94 | 226,400 | — | — |
| 1993-06-25 | $2.81 | $2.81 | 49,600 | — | — |
| 1993-06-24 | $2.94 | $2.94 | 36,000 | — | — |
| 1993-06-23 | $2.88 | $2.88 | 173,600 | — | — |
| 1993-06-22 | $2.94 | $2.94 | 124,800 | — | — |
| 1993-06-21 | $3.13 | $3.13 | 78,400 | — | — |
| 1993-06-18 | $3.13 | $3.13 | 20,400 | — | — |
| 1993-06-17 | $2.97 | $2.97 | 17,600 | — | — |
| 1993-06-16 | $3.00 | $3.00 | 16,400 | — | — |
| 1993-06-15 | $2.94 | $2.94 | 51,200 | — | — |
| 1993-06-14 | $3.03 | $3.03 | 94,800 | — | — |
| 1993-06-11 | $3.03 | $3.03 | 66,400 | — | — |
| 1993-06-10 | $3.13 | $3.13 | 24,000 | — | — |
| 1993-06-09 | $2.94 | $2.94 | 14,800 | — | — |
| 1993-06-08 | $2.94 | $2.94 | 39,600 | — | — |
| 1993-06-07 | $2.97 | $2.97 | 101,600 | — | — |
| 1993-06-04 | $2.94 | $2.94 | 31,200 | — | — |
| 1993-06-03 | $3.09 | $3.09 | 105,200 | — | — |
| 1993-06-02 | $3.06 | $3.06 | 61,600 | — | — |
| 1993-06-01 | $2.94 | $2.94 | 80,800 | — | — |
| 1993-05-28 | $2.94 | $2.94 | 125,200 | — | — |
| 1993-05-27 | $3.06 | $3.06 | 20,000 | — | — |
| 1993-05-26 | $3.06 | $3.06 | 142,000 | — | — |
| 1993-05-25 | $3.06 | $3.06 | 106,400 | — | — |
| 1993-05-24 | $3.13 | $3.13 | 50,000 | — | — |
| 1993-05-21 | $3.13 | $3.13 | 166,400 | — | — |
| 1993-05-20 | $3.25 | $3.25 | 76,000 | — | — |
| 1993-05-19 | $3.19 | $3.19 | 7,600 | — | — |
| 1993-05-18 | $3.31 | $3.31 | 69,600 | — | — |
| 1993-05-17 | $3.38 | $3.38 | 19,200 | — | — |
| 1993-05-14 | $3.28 | $3.28 | 21,200 | — | — |
| 1993-05-13 | $3.28 | $3.28 | 74,400 | — | — |
| 1993-05-12 | $3.31 | $3.31 | 10,000 | — | — |
| 1993-05-11 | $3.44 | $3.44 | 19,600 | — | — |
| 1993-05-10 | $3.44 | $3.44 | 41,200 | — | — |
| 1993-05-07 | $3.38 | $3.38 | 326,400 | — | — |
| 1993-05-06 | $3.44 | $3.44 | 66,800 | — | — |
| 1993-05-05 | $3.25 | $3.25 | 28,000 | — | — |
| 1993-05-04 | $3.44 | $3.44 | 29,600 | — | — |
| 1993-05-03 | $3.44 | $3.44 | 16,400 | — | — |
| 1993-04-30 | $3.25 | $3.25 | 108,800 | — | — |
| 1993-04-29 | $3.31 | $3.31 | 72,000 | — | — |
| 1993-04-28 | $3.19 | $3.19 | 56,800 | — | — |
| 1993-04-27 | $3.00 | $3.00 | 49,200 | — | — |
| 1993-04-26 | $3.19 | $3.19 | 81,200 | — | — |
| 1993-04-23 | $3.13 | $3.13 | 365,600 | — | — |
| 1993-04-22 | $2.94 | $2.94 | 641,600 | — | — |
| 1993-04-21 | $3.13 | $3.13 | 883,600 | — | — |
| 1993-04-20 | $3.75 | $3.75 | 138,800 | — | — |
| 1993-04-19 | $3.88 | $3.88 | 52,800 | — | — |
| 1993-04-16 | $3.88 | $3.88 | 37,600 | — | — |
| 1993-04-15 | $3.81 | $3.81 | 122,400 | — | — |
| 1993-04-14 | $3.94 | $3.94 | 185,600 | — | — |
| 1993-04-13 | $4.13 | $4.13 | 26,400 | — | — |
| 1993-04-12 | $4.13 | $4.13 | 20,000 | — | — |
| 1993-04-08 | $4.13 | $4.13 | 13,200 | — | — |
| 1993-04-07 | $4.16 | $4.16 | 252,000 | — | — |
| 1993-04-06 | $4.31 | $4.31 | 47,200 | — | — |
| 1993-04-05 | $4.13 | $4.13 | 12,800 | — | — |
| 1993-04-02 | $4.25 | $4.25 | 68,400 | — | — |
| 1993-04-01 | $4.16 | $4.16 | 32,000 | — | — |
| 1993-03-31 | $4.31 | $4.31 | 159,200 | — | — |
| 1993-03-30 | $4.13 | $4.13 | 186,800 | — | — |
| 1993-03-29 | $4.13 | $4.13 | 34,400 | — | — |
| 1993-03-26 | $4.13 | $4.13 | 32,000 | — | — |
| 1993-03-25 | $4.00 | $4.00 | 52,800 | — | — |
| 1993-03-24 | $4.03 | $4.03 | 8,000 | — | — |
| 1993-03-23 | $4.13 | $4.13 | 44,800 | — | — |
| 1993-03-22 | $4.00 | $4.00 | 343,200 | — | — |
| 1993-03-19 | $3.75 | $3.75 | 1,011,200 | — | — |
| 1993-03-18 | $4.56 | $4.56 | 106,000 | — | — |
| 1993-03-17 | $4.50 | $4.50 | 26,400 | — | — |
| 1993-03-16 | $4.50 | $4.50 | 180,800 | — | — |
| 1993-03-15 | $4.50 | $4.50 | 34,000 | — | — |
| 1993-03-12 | $4.56 | $4.56 | 63,200 | — | — |
| 1993-03-11 | $4.50 | $4.50 | 236,800 | — | — |
| 1993-03-10 | $4.38 | $4.38 | 118,400 | — | — |
| 1993-03-09 | $4.38 | $4.38 | 95,200 | — | — |
| 1993-03-08 | $4.19 | $4.19 | 130,000 | — | — |
| 1993-03-05 | $4.28 | $4.28 | 15,600 | — | — |
| 1993-03-04 | $4.13 | $4.13 | 16,000 | — | — |
| 1993-03-03 | $4.19 | $4.19 | 66,000 | — | — |
| 1993-03-02 | $4.13 | $4.13 | 58,800 | — | — |
| 1993-03-01 | $4.31 | $4.31 | 35,600 | — | — |
| 1993-02-26 | $4.19 | $4.19 | 14,000 | — | — |
| 1993-02-25 | $4.13 | $4.13 | 18,800 | — | — |
| 1993-02-24 | $4.13 | $4.13 | 46,800 | — | — |
| 1993-02-23 | $4.25 | $4.25 | 36,000 | — | — |
| 1993-02-22 | $4.13 | $4.13 | 42,800 | — | — |
| 1993-02-19 | $4.13 | $4.13 | 54,800 | — | — |
| 1993-02-18 | $4.19 | $4.19 | 85,600 | — | — |
| 1993-02-17 | $4.16 | $4.16 | 88,000 | — | — |
| 1993-02-16 | $4.25 | $4.25 | 261,200 | — | — |
| 1993-02-12 | $4.56 | $4.56 | 134,000 | — | — |
| 1993-02-11 | $4.56 | $4.56 | 48,400 | — | — |
| 1993-02-10 | $4.56 | $4.56 | 172,400 | — | — |
| 1993-02-09 | $4.56 | $4.56 | 66,800 | — | — |
| 1993-02-08 | $4.38 | $4.38 | 56,800 | — | — |
| 1993-02-05 | $4.44 | $4.44 | 102,400 | — | — |
| 1993-02-04 | $4.53 | $4.53 | 230,400 | — | — |
| 1993-02-03 | $4.63 | $4.63 | 342,400 | — | — |
| 1993-02-02 | $4.50 | $4.50 | 180,800 | — | — |
| 1993-02-01 | $4.38 | $4.38 | 67,600 | — | — |
| 1993-01-29 | $4.38 | $4.38 | 163,600 | — | — |
| 1993-01-28 | $4.50 | $4.50 | 254,400 | — | — |
| 1993-01-27 | $4.44 | $4.44 | 612,000 | — | — |
| 1993-01-26 | $4.38 | $4.38 | 374,000 | — | — |
| 1993-01-25 | $4.06 | $4.06 | 116,400 | — | — |
| 1993-01-22 | $4.16 | $4.16 | 117,200 | — | — |
| 1993-01-21 | $4.31 | $4.31 | 186,000 | — | — |
| 1993-01-20 | $4.13 | $4.13 | 248,400 | — | — |
| 1993-01-19 | $4.06 | $4.06 | 259,200 | — | — |
| 1993-01-18 | $4.13 | $4.13 | 138,800 | — | — |
| 1993-01-15 | $4.06 | $4.06 | 503,200 | — | — |
| 1993-01-14 | $3.81 | $3.81 | 395,200 | — | — |
| 1993-01-13 | $3.50 | $3.50 | 200,400 | — | — |
| 1993-01-12 | $3.50 | $3.50 | 308,400 | — | — |
| 1993-01-11 | $3.44 | $3.44 | 754,400 | — | — |
| 1993-01-08 | $3.63 | $3.63 | 303,200 | — | — |
| 1993-01-07 | $3.50 | $3.50 | 850,400 | — | — |
| 1993-01-06 | $3.69 | $3.69 | 64,400 | — | — |
| 1993-01-05 | $3.75 | $3.75 | 56,000 | — | — |
| 1993-01-04 | $3.69 | $3.69 | 140,800 | — | — |