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
- 1987-12-30 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 | $4.58 | $4.80 | 24,300 | — | — |
| 1993-12-30 | $4.50 | $4.71 | 5,400 | — | — |
| 1993-12-29 | $4.58 | $4.80 | 17,550 | — | — |
| 1993-12-28 | $4.58 | $4.80 | 5,100 | — | — |
| 1993-12-27 | $4.50 | $4.71 | 5,100 | — | — |
| 1993-12-23 | $4.58 | $4.80 | 5,250 | — | — |
| 1993-12-22 | $4.42 | $4.63 | 8,850 | — | — |
| 1993-12-21 | $4.42 | $4.63 | 40,800 | — | — |
| 1993-12-20 | $4.58 | $4.80 | 12,900 | — | — |
| 1993-12-17 | $4.67 | $4.89 | 25,500 | — | — |
| 1993-12-16 | $4.58 | $4.80 | 32,250 | — | — |
| 1993-12-15 | $4.58 | $4.80 | 8,400 | — | — |
| 1993-12-14 | $4.58 | $4.80 | 5,100 | — | — |
| 1993-12-13 | $4.58 | $4.80 | 16,950 | — | — |
| 1993-12-10 | $4.67 | $4.89 | 9,000 | — | — |
| 1993-12-09 | $4.67 | $4.89 | 18,300 | — | — |
| 1993-12-08 | $4.67 | $4.89 | 4,050 | — | — |
| 1993-12-07 | $4.67 | $4.89 | 18,000 | — | — |
| 1993-12-06 | $4.67 | $4.89 | 46,350 | — | — |
| 1993-12-03 | $4.75 | $4.96 | 13,950 | — | — |
| 1993-12-02 | $4.83 | $5.05 | 5,400 | — | — |
| 1993-12-01 | $4.83 | $5.05 | 3,000 | — | — |
| 1993-11-30 | $4.75 | $4.96 | 14,100 | — | — |
| 1993-11-29 | $4.83 | $5.05 | 28,500 | — | — |
| 1993-11-26 | $4.75 | $4.96 | 3,150 | — | — |
| 1993-11-24 | $4.75 | $4.96 | 23,100 | — | — |
| 1993-11-23 | $4.67 | $4.88 | 31,350 | — | — |
| 1993-11-22 | $4.58 | $4.79 | 21,300 | — | — |
| 1993-11-19 | $4.83 | $5.05 | 23,250 | — | — |
| 1993-11-18 | $4.83 | $5.05 | 12,150 | — | — |
| 1993-11-17 | $4.67 | $4.88 | 32,250 | — | — |
| 1993-11-16 | $4.58 | $4.79 | 21,000 | — | — |
| 1993-11-15 | $4.58 | $4.79 | 18,900 | — | — |
| 1993-11-12 | $4.67 | $4.88 | 28,650 | — | — |
| 1993-11-11 | $4.83 | $5.05 | 26,850 | — | — |
| 1993-11-10 | $4.83 | $5.05 | 7,350 | — | — |
| 1993-11-09 | $4.83 | $5.05 | 16,500 | — | — |
| 1993-11-08 | $4.75 | $4.96 | 4,050 | — | — |
| 1993-11-05 | $4.92 | $5.14 | 70,200 | — | — |
| 1993-11-04 | $4.75 | $4.96 | 41,550 | — | — |
| 1993-11-03 | $4.83 | $5.05 | 7,500 | — | — |
| 1993-11-02 | $5.17 | $5.40 | 4,200 | — | — |
| 1993-11-01 | $5.17 | $5.40 | 7,950 | — | — |
| 1993-10-29 | $5.33 | $5.57 | 12,750 | — | — |
| 1993-10-28 | $5.33 | $5.57 | 10,050 | — | — |
| 1993-10-27 | $5.33 | $5.57 | 7,350 | — | — |
| 1993-10-26 | $5.42 | $5.66 | 3,300 | — | — |
| 1993-10-25 | $5.42 | $5.66 | 10,650 | — | — |
| 1993-10-22 | $5.42 | $5.66 | 22,050 | — | — |
| 1993-10-21 | $5.50 | $5.75 | 5,850 | — | — |
| 1993-10-20 | $5.33 | $5.57 | 15,150 | — | — |
| 1993-10-19 | $5.33 | $5.57 | 13,650 | — | — |
| 1993-10-18 | $5.08 | $5.31 | 34,350 | — | — |
| 1993-10-15 | $5.00 | $5.23 | 4,950 | — | — |
| 1993-10-14 | $4.92 | $5.14 | 3,450 | — | — |
| 1993-10-13 | $5.00 | $5.23 | 7,050 | — | — |
| 1993-10-12 | $5.00 | $5.23 | 3,600 | — | — |
| 1993-10-11 | $5.00 | $5.23 | 750 | — | — |
| 1993-10-08 | $5.08 | $5.31 | 13,500 | — | — |
| 1993-10-07 | $5.17 | $5.40 | 0 | — | — |
| 1993-10-06 | $5.17 | $5.40 | 15,300 | — | — |
| 1993-10-05 | $5.17 | $5.40 | 4,950 | — | — |
| 1993-10-04 | $5.17 | $5.40 | 18,150 | — | — |
| 1993-10-01 | $5.42 | $5.65 | 6,600 | — | — |
| 1993-09-30 | $5.50 | $5.74 | 20,400 | — | — |
| 1993-09-29 | $5.42 | $5.65 | 9,150 | — | — |
| 1993-09-28 | $5.33 | $5.56 | 4,950 | — | — |
| 1993-09-27 | $5.33 | $5.56 | 24,300 | — | — |
| 1993-09-24 | $5.08 | $5.30 | 600 | — | — |
| 1993-09-23 | $5.00 | $5.22 | 2,400 | — | — |
| 1993-09-22 | $5.00 | $5.22 | 10,050 | — | — |
| 1993-09-21 | $5.08 | $5.30 | 2,550 | — | — |
| 1993-09-20 | $5.25 | $5.48 | 8,550 | — | — |
| 1993-09-17 | $5.25 | $5.48 | 6,150 | — | — |
| 1993-09-16 | $5.25 | $5.48 | 39,450 | — | — |
| 1993-09-15 | $4.83 | $5.04 | 103,800 | — | — |
| 1993-09-14 | $4.83 | $5.04 | 91,200 | — | — |
| 1993-09-13 | $4.75 | $4.96 | 5,100 | — | — |
| 1993-09-10 | $4.83 | $5.04 | 5,700 | — | — |
| 1993-09-09 | $4.75 | $4.96 | 231,600 | — | — |
| 1993-09-08 | $4.67 | $4.87 | 77,550 | — | — |
| 1993-09-07 | $4.75 | $4.96 | 47,250 | — | — |
| 1993-09-03 | $4.83 | $5.04 | 7,050 | — | — |
| 1993-09-02 | $4.83 | $5.04 | 38,700 | — | — |
| 1993-09-01 | $4.92 | $5.13 | 15,300 | — | — |
| 1993-08-31 | $5.00 | $5.22 | 72,900 | — | — |
| 1993-08-30 | $5.08 | $5.30 | 3,000 | — | — |
| 1993-08-27 | $5.00 | $5.22 | 56,250 | — | — |
| 1993-08-26 | $5.00 | $5.22 | 7,800 | — | — |
| 1993-08-25 | $5.17 | $5.39 | 45,150 | — | — |
| 1993-08-24 | $5.17 | $5.39 | 42,450 | — | — |
| 1993-08-23 | $5.08 | $5.30 | 24,150 | — | — |
| 1993-08-20 | $5.25 | $5.48 | 4,800 | — | — |
| 1993-08-19 | $5.17 | $5.39 | 11,250 | — | — |
| 1993-08-18 | $5.25 | $5.48 | 9,900 | — | — |
| 1993-08-17 | $5.17 | $5.39 | 46,650 | — | — |
| 1993-08-16 | $5.33 | $5.56 | 3,300 | — | — |
| 1993-08-13 | $5.33 | $5.56 | 2,400 | — | — |
| 1993-08-12 | $5.33 | $5.56 | 12,600 | — | — |
| 1993-08-11 | $5.42 | $5.65 | 3,000 | — | — |
| 1993-08-10 | $5.58 | $5.82 | 6,750 | — | — |
| 1993-08-09 | $5.58 | $5.82 | 5,550 | — | — |
| 1993-08-06 | $5.58 | $5.82 | 10,350 | — | — |
| 1993-08-05 | $5.58 | $5.82 | 42,300 | — | — |
| 1993-08-04 | $5.67 | $5.91 | 30,600 | — | — |
| 1993-08-03 | $5.67 | $5.91 | 7,950 | — | — |
| 1993-08-02 | $5.58 | $5.81 | 7,500 | — | — |
| 1993-07-30 | $5.58 | $5.81 | 66,750 | — | — |
| 1993-07-29 | $5.67 | $5.90 | 48,000 | — | — |
| 1993-07-28 | $5.67 | $5.90 | 13,500 | — | — |
| 1993-07-27 | $5.67 | $5.90 | 37,800 | — | — |
| 1993-07-26 | $5.58 | $5.81 | 10,800 | — | — |
| 1993-07-23 | $5.58 | $5.81 | 26,850 | — | — |
| 1993-07-22 | $5.58 | $5.81 | 8,100 | — | — |
| 1993-07-21 | $5.58 | $5.81 | 2,850 | — | — |
| 1993-07-20 | $5.67 | $5.90 | 55,500 | — | — |
| 1993-07-19 | $5.58 | $5.81 | 2,100 | — | — |
| 1993-07-16 | $5.58 | $5.81 | 6,750 | — | — |
| 1993-07-15 | $5.58 | $5.81 | 27,300 | — | — |
| 1993-07-14 | $5.67 | $5.90 | 11,250 | — | — |
| 1993-07-13 | $5.67 | $5.90 | 23,550 | — | — |
| 1993-07-12 | $5.58 | $5.81 | 2,100 | — | — |
| 1993-07-09 | $5.67 | $5.90 | 16,500 | — | — |
| 1993-07-08 | $5.42 | $5.64 | 32,400 | — | — |
| 1993-07-07 | $5.42 | $5.64 | 16,650 | — | — |
| 1993-07-06 | $5.33 | $5.55 | 3,000 | — | — |
| 1993-07-02 | $5.33 | $5.55 | 3,450 | — | — |
| 1993-07-01 | $5.33 | $5.55 | 5,550 | — | — |
| 1993-06-30 | $5.33 | $5.55 | 3,750 | — | — |
| 1993-06-29 | $5.42 | $5.64 | 7,800 | — | — |
| 1993-06-28 | $5.42 | $5.64 | 25,800 | — | — |
| 1993-06-25 | $5.17 | $5.38 | 6,600 | — | — |
| 1993-06-24 | $5.08 | $5.29 | 12,150 | — | — |
| 1993-06-23 | $5.00 | $5.21 | 6,300 | — | — |
| 1993-06-22 | $5.08 | $5.29 | 3,450 | — | — |
| 1993-06-21 | $5.08 | $5.29 | 3,300 | — | — |
| 1993-06-18 | $5.25 | $5.47 | 7,350 | — | — |
| 1993-06-17 | $5.25 | $5.47 | 3,150 | — | — |
| 1993-06-16 | $5.25 | $5.47 | 5,550 | — | — |
| 1993-06-15 | $5.33 | $5.55 | 6,450 | — | — |
| 1993-06-14 | $5.33 | $5.55 | 4,650 | — | — |
| 1993-06-11 | $5.33 | $5.55 | 3,750 | — | — |
| 1993-06-10 | $5.42 | $5.64 | 13,350 | — | — |
| 1993-06-09 | $5.58 | $5.81 | 4,500 | — | — |
| 1993-06-08 | $5.50 | $5.73 | 14,850 | — | — |
| 1993-06-07 | $5.58 | $5.81 | 3,450 | — | — |
| 1993-06-04 | $5.58 | $5.81 | 4,050 | — | — |
| 1993-06-03 | $5.75 | $5.99 | 7,650 | — | — |
| 1993-06-02 | $5.75 | $5.99 | 7,650 | — | — |
| 1993-06-01 | $5.75 | $5.99 | 3,600 | — | — |
| 1993-05-28 | $5.75 | $5.99 | 150 | — | — |
| 1993-05-27 | $5.75 | $5.99 | 5,250 | — | — |
| 1993-05-26 | $5.83 | $6.07 | 11,400 | — | — |
| 1993-05-25 | $5.67 | $5.90 | 9,750 | — | — |
| 1993-05-24 | $5.67 | $5.90 | 0 | — | — |
| 1993-05-21 | $5.67 | $5.90 | 6,750 | — | — |
| 1993-05-20 | $5.75 | $5.99 | 10,200 | — | — |
| 1993-05-19 | $5.92 | $6.16 | 10,050 | — | — |
| 1993-05-18 | $5.92 | $6.16 | 22,200 | — | — |
| 1993-05-17 | $5.67 | $5.90 | 9,000 | — | — |
| 1993-05-14 | $5.92 | $6.16 | 11,400 | — | — |
| 1993-05-13 | $5.75 | $5.99 | 19,200 | — | — |
| 1993-05-12 | $5.67 | $5.90 | 37,800 | — | — |
| 1993-05-11 | $5.58 | $5.81 | 4,200 | — | — |
| 1993-05-10 | $5.58 | $5.81 | 4,200 | — | — |
| 1993-05-07 | $5.58 | $5.81 | 7,650 | — | — |
| 1993-05-06 | $5.67 | $5.90 | 1,200 | — | — |
| 1993-05-05 | $5.67 | $5.90 | 9,450 | — | — |
| 1993-05-04 | $5.75 | $5.99 | 27,150 | — | — |
| 1993-05-03 | $5.75 | $5.99 | 15,300 | — | — |
| 1993-04-30 | $5.58 | $5.81 | 6,750 | — | — |
| 1993-04-29 | $5.75 | $5.99 | 33,450 | — | — |
| 1993-04-28 | $5.50 | $5.73 | 8,550 | — | — |
| 1993-04-27 | $5.42 | $5.64 | 11,400 | — | — |
| 1993-04-26 | $5.42 | $5.64 | 18,150 | — | — |
| 1993-04-23 | $5.33 | $5.55 | 5,250 | — | — |
| 1993-04-22 | $5.42 | $5.64 | 4,950 | — | — |
| 1993-04-21 | $5.33 | $5.55 | 6,150 | — | — |
| 1993-04-20 | $5.42 | $5.64 | 3,450 | — | — |
| 1993-04-19 | $5.33 | $5.55 | 9,450 | — | — |
| 1993-04-16 | $5.33 | $5.55 | 26,400 | — | — |
| 1993-04-15 | $5.75 | $5.99 | 10,350 | — | — |
| 1993-04-14 | $5.67 | $5.90 | 10,050 | — | — |
| 1993-04-13 | $5.67 | $5.90 | 3,900 | — | — |
| 1993-04-12 | $5.83 | $6.07 | 16,350 | — | — |
| 1993-04-08 | $5.92 | $6.16 | 5,400 | — | — |
| 1993-04-07 | $5.92 | $6.16 | 900 | — | — |
| 1993-04-06 | $5.83 | $6.07 | 4,350 | — | — |
| 1993-04-05 | $5.92 | $6.16 | 9,900 | — | — |
| 1993-04-02 | $5.92 | $6.16 | 27,750 | — | — |
| 1993-04-01 | $6.00 | $6.25 | 6,450 | — | — |
| 1993-03-31 | $6.00 | $6.25 | 3,150 | — | — |
| 1993-03-30 | $6.00 | $6.25 | 2,850 | — | — |
| 1993-03-29 | $5.92 | $6.16 | 2,100 | — | — |
| 1993-03-26 | $5.92 | $6.16 | 2,100 | — | — |
| 1993-03-25 | $5.92 | $6.16 | 7,050 | — | — |
| 1993-03-24 | $6.08 | $6.34 | 14,100 | — | — |
| 1993-03-23 | $6.00 | $6.25 | 5,550 | — | — |
| 1993-03-22 | $5.92 | $6.16 | 1,650 | — | — |
| 1993-03-19 | $5.92 | $6.16 | 24,750 | — | — |
| 1993-03-18 | $5.92 | $6.16 | 9,300 | — | — |
| 1993-03-17 | $6.08 | $6.34 | 17,100 | — | — |
| 1993-03-16 | $5.92 | $6.16 | 35,400 | — | — |
| 1993-03-15 | $5.92 | $6.16 | 20,250 | — | — |
| 1993-03-12 | $5.83 | $6.07 | 6,600 | — | — |
| 1993-03-11 | $5.83 | $6.07 | 10,050 | — | — |
| 1993-03-10 | $5.92 | $6.16 | 1,950 | — | — |
| 1993-03-09 | $6.00 | $6.25 | 16,800 | — | — |
| 1993-03-08 | $5.92 | $6.16 | 19,050 | — | — |
| 1993-03-05 | $5.92 | $6.16 | 25,200 | — | — |
| 1993-03-04 | $6.17 | $6.42 | 32,850 | — | — |
| 1993-03-03 | $6.17 | $6.42 | 25,200 | — | — |
| 1993-03-02 | $6.17 | $6.42 | 107,250 | — | — |
| 1993-03-01 | $5.75 | $5.99 | 147,900 | — | — |
| 1993-02-26 | $5.42 | $5.64 | 10,350 | — | — |
| 1993-02-25 | $5.42 | $5.64 | 23,400 | — | — |
| 1993-02-24 | $5.25 | $5.47 | 16,800 | — | — |
| 1993-02-23 | $5.42 | $5.64 | 17,100 | — | — |
| 1993-02-22 | $5.17 | $5.38 | 18,600 | — | — |
| 1993-02-19 | $5.08 | $5.29 | 29,100 | — | — |
| 1993-02-18 | $5.00 | $5.21 | 14,850 | — | — |
| 1993-02-17 | $5.00 | $5.21 | 41,250 | — | — |
| 1993-02-16 | $4.92 | $5.12 | 18,450 | — | — |
| 1993-02-12 | $5.08 | $5.29 | 15,900 | — | — |
| 1993-02-11 | $5.08 | $5.29 | 3,900 | — | — |
| 1993-02-10 | $5.17 | $5.38 | 2,250 | — | — |
| 1993-02-09 | $5.25 | $5.47 | 14,700 | — | — |
| 1993-02-08 | $5.17 | $5.38 | 9,900 | — | — |
| 1993-02-05 | $5.33 | $5.55 | 11,250 | — | — |
| 1993-02-04 | $5.50 | $5.73 | 19,350 | — | — |
| 1993-02-03 | $5.50 | $5.73 | 7,950 | — | — |
| 1993-02-02 | $5.50 | $5.73 | 39,600 | — | — |
| 1993-02-01 | $5.42 | $5.64 | 26,250 | — | — |
| 1993-01-29 | $5.33 | $5.55 | 17,550 | — | — |
| 1993-01-28 | $5.42 | $5.64 | 45,300 | — | — |
| 1993-01-27 | $5.08 | $5.29 | 18,300 | — | — |
| 1993-01-26 | $5.33 | $5.55 | 10,200 | — | — |
| 1993-01-25 | $5.25 | $5.47 | 31,650 | — | — |
| 1993-01-22 | $5.08 | $5.29 | 2,550 | — | — |
| 1993-01-21 | $5.08 | $5.29 | 7,800 | — | — |
| 1993-01-20 | $5.08 | $5.29 | 10,950 | — | — |
| 1993-01-19 | $5.25 | $5.47 | 95,850 | — | — |
| 1993-01-18 | $5.33 | $5.55 | 29,700 | — | — |
| 1993-01-15 | $5.00 | $5.21 | 29,100 | — | — |
| 1993-01-14 | $4.75 | $4.95 | 26,100 | — | — |
| 1993-01-13 | $4.67 | $4.86 | 28,050 | — | — |
| 1993-01-12 | $4.58 | $4.77 | 22,950 | — | — |
| 1993-01-11 | $4.67 | $4.86 | 171,600 | — | — |
| 1993-01-08 | $4.67 | $4.86 | 19,500 | — | — |
| 1993-01-07 | $4.75 | $4.95 | 23,100 | — | — |
| 1993-01-06 | $4.50 | $4.69 | 19,500 | — | — |
| 1993-01-05 | $4.42 | $4.60 | 14,850 | — | — |
| 1993-01-04 | $4.25 | $4.43 | 10,500 | — | — |