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
- 1991-02-01 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 | $4.50 | $4.50 | 133,600 | — | — |
| 1993-12-30 | $4.50 | $4.50 | 77,800 | — | — |
| 1993-12-29 | $4.50 | $4.50 | 59,400 | — | — |
| 1993-12-28 | $4.50 | $4.50 | 122,400 | — | — |
| 1993-12-27 | $4.38 | $4.38 | 19,500 | — | — |
| 1993-12-23 | $4.38 | $4.38 | 38,000 | — | — |
| 1993-12-22 | $4.38 | $4.38 | 23,300 | — | — |
| 1993-12-21 | $4.63 | $4.63 | 28,500 | — | — |
| 1993-12-20 | $4.63 | $4.63 | 82,300 | — | — |
| 1993-12-17 | $4.50 | $4.50 | 79,600 | — | — |
| 1993-12-16 | $4.50 | $4.50 | 58,000 | — | — |
| 1993-12-15 | $4.38 | $4.38 | 42,000 | — | — |
| 1993-12-14 | $4.63 | $4.63 | 20,400 | — | — |
| 1993-12-13 | $4.50 | $4.50 | 64,600 | — | — |
| 1993-12-10 | $4.75 | $4.75 | 25,600 | — | — |
| 1993-12-09 | $4.50 | $4.50 | 16,200 | — | — |
| 1993-12-08 | $4.50 | $4.50 | 24,900 | — | — |
| 1993-12-07 | $4.75 | $4.75 | 14,000 | — | — |
| 1993-12-06 | $4.75 | $4.75 | 41,700 | — | — |
| 1993-12-03 | $4.81 | $4.81 | 18,700 | — | — |
| 1993-12-02 | $5.00 | $5.00 | 10,200 | — | — |
| 1993-12-01 | $5.00 | $5.00 | 80,100 | — | — |
| 1993-11-30 | $4.81 | $4.81 | 25,600 | — | — |
| 1993-11-29 | $5.00 | $5.00 | 161,000 | — | — |
| 1993-11-26 | $4.94 | $4.94 | 10,000 | — | — |
| 1993-11-24 | $5.00 | $5.00 | 6,400 | — | — |
| 1993-11-23 | $5.00 | $5.00 | 38,800 | — | — |
| 1993-11-22 | $5.00 | $5.00 | 24,500 | — | — |
| 1993-11-19 | $5.00 | $5.00 | 102,900 | — | — |
| 1993-11-18 | $5.13 | $5.13 | 49,300 | — | — |
| 1993-11-17 | $5.13 | $5.13 | 129,100 | — | — |
| 1993-11-16 | $5.19 | $5.19 | 45,600 | — | — |
| 1993-11-15 | $5.25 | $5.25 | 83,600 | — | — |
| 1993-11-12 | $5.38 | $5.38 | 223,000 | — | — |
| 1993-11-11 | $5.13 | $5.13 | 161,400 | — | — |
| 1993-11-10 | $5.06 | $5.06 | 147,400 | — | — |
| 1993-11-09 | $4.94 | $4.94 | 86,900 | — | — |
| 1993-11-08 | $5.00 | $5.00 | 59,900 | — | — |
| 1993-11-05 | $5.13 | $5.13 | 294,700 | — | — |
| 1993-11-04 | $5.00 | $5.00 | 145,100 | — | — |
| 1993-11-03 | $5.06 | $5.06 | 410,100 | — | — |
| 1993-11-02 | $5.00 | $5.00 | 105,100 | — | — |
| 1993-11-01 | $5.06 | $5.06 | 330,000 | — | — |
| 1993-10-29 | $5.00 | $5.00 | 46,200 | — | — |
| 1993-10-28 | $4.88 | $4.88 | 38,500 | — | — |
| 1993-10-27 | $4.75 | $4.75 | 64,700 | — | — |
| 1993-10-26 | $4.38 | $4.38 | 39,800 | — | — |
| 1993-10-25 | $4.25 | $4.25 | 4,800 | — | — |
| 1993-10-22 | $4.25 | $4.25 | 19,700 | — | — |
| 1993-10-21 | $4.25 | $4.25 | 89,900 | — | — |
| 1993-10-20 | $4.25 | $4.25 | 99,100 | — | — |
| 1993-10-19 | $4.13 | $4.13 | 50,500 | — | — |
| 1993-10-18 | $4.13 | $4.13 | 122,800 | — | — |
| 1993-10-15 | $4.13 | $4.13 | 100,700 | — | — |
| 1993-10-14 | $4.19 | $4.19 | 21,900 | — | — |
| 1993-10-13 | $4.13 | $4.13 | 26,400 | — | — |
| 1993-10-12 | $4.38 | $4.38 | 6,500 | — | — |
| 1993-10-11 | $4.19 | $4.19 | 14,300 | — | — |
| 1993-10-08 | $4.25 | $4.25 | 17,400 | — | — |
| 1993-10-07 | $4.38 | $4.38 | 16,900 | — | — |
| 1993-10-06 | $4.25 | $4.25 | 54,000 | — | — |
| 1993-10-05 | $4.25 | $4.25 | 34,800 | — | — |
| 1993-10-04 | $4.13 | $4.13 | 8,000 | — | — |
| 1993-10-01 | $4.13 | $4.13 | 21,100 | — | — |
| 1993-09-30 | $4.25 | $4.25 | 43,400 | — | — |
| 1993-09-29 | $4.13 | $4.13 | 15,500 | — | — |
| 1993-09-28 | $4.25 | $4.25 | 41,400 | — | — |
| 1993-09-27 | $4.38 | $4.38 | 36,100 | — | — |
| 1993-09-24 | $4.25 | $4.25 | 12,100 | — | — |
| 1993-09-23 | $4.25 | $4.25 | 27,300 | — | — |
| 1993-09-22 | $4.38 | $4.38 | 28,400 | — | — |
| 1993-09-21 | $4.31 | $4.31 | 47,800 | — | — |
| 1993-09-20 | $4.25 | $4.25 | 12,100 | — | — |
| 1993-09-17 | $4.25 | $4.25 | 33,400 | — | — |
| 1993-09-16 | $4.50 | $4.50 | 7,000 | — | — |
| 1993-09-15 | $4.50 | $4.50 | 56,600 | — | — |
| 1993-09-14 | $4.38 | $4.38 | 18,400 | — | — |
| 1993-09-13 | $4.50 | $4.50 | 15,600 | — | — |
| 1993-09-10 | $4.50 | $4.50 | 20,100 | — | — |
| 1993-09-09 | $4.44 | $4.44 | 11,900 | — | — |
| 1993-09-08 | $4.38 | $4.38 | 67,900 | — | — |
| 1993-09-07 | $4.50 | $4.50 | 38,200 | — | — |
| 1993-09-03 | $4.50 | $4.50 | 9,100 | — | — |
| 1993-09-02 | $4.63 | $4.63 | 27,600 | — | — |
| 1993-09-01 | $4.63 | $4.63 | 16,800 | — | — |
| 1993-08-31 | $4.63 | $4.63 | 6,500 | — | — |
| 1993-08-30 | $4.75 | $4.75 | 23,400 | — | — |
| 1993-08-27 | $4.88 | $4.88 | 18,500 | — | — |
| 1993-08-26 | $5.00 | $5.00 | 15,100 | — | — |
| 1993-08-25 | $5.00 | $5.00 | 10,000 | — | — |
| 1993-08-24 | $5.00 | $5.00 | 11,500 | — | — |
| 1993-08-23 | $5.00 | $5.00 | 22,000 | — | — |
| 1993-08-20 | $5.00 | $5.00 | 89,500 | — | — |
| 1993-08-19 | $5.13 | $5.13 | 45,600 | — | — |
| 1993-08-18 | $5.25 | $5.25 | 60,500 | — | — |
| 1993-08-17 | $5.25 | $5.25 | 25,000 | — | — |
| 1993-08-16 | $5.00 | $5.00 | 18,800 | — | — |
| 1993-08-13 | $5.25 | $5.25 | 14,400 | — | — |
| 1993-08-12 | $5.00 | $5.00 | 37,000 | — | — |
| 1993-08-11 | $5.13 | $5.13 | 90,400 | — | — |
| 1993-08-10 | $5.25 | $5.25 | 145,700 | — | — |
| 1993-08-09 | $5.38 | $5.38 | 230,100 | — | — |
| 1993-08-06 | $5.06 | $5.06 | 418,800 | — | — |
| 1993-08-05 | $4.50 | $4.50 | 21,000 | — | — |
| 1993-08-04 | $4.88 | $4.88 | 12,700 | — | — |
| 1993-08-03 | $4.63 | $4.63 | 19,200 | — | — |
| 1993-08-02 | $4.75 | $4.75 | 14,300 | — | — |
| 1993-07-30 | $4.97 | $4.97 | 49,800 | — | — |
| 1993-07-29 | $5.00 | $5.00 | 18,100 | — | — |
| 1993-07-28 | $4.81 | $4.81 | 26,700 | — | — |
| 1993-07-27 | $4.88 | $4.88 | 33,400 | — | — |
| 1993-07-26 | $5.00 | $5.00 | 67,500 | — | — |
| 1993-07-23 | $5.00 | $5.00 | 93,800 | — | — |
| 1993-07-22 | $4.50 | $4.50 | 5,100 | — | — |
| 1993-07-21 | $4.75 | $4.75 | 5,700 | — | — |
| 1993-07-20 | $4.63 | $4.63 | 15,200 | — | — |
| 1993-07-19 | $4.50 | $4.50 | 21,600 | — | — |
| 1993-07-16 | $4.88 | $4.88 | 5,500 | — | — |
| 1993-07-15 | $4.75 | $4.75 | 34,400 | — | — |
| 1993-07-14 | $4.63 | $4.63 | 30,500 | — | — |
| 1993-07-13 | $4.63 | $4.63 | 14,000 | — | — |
| 1993-07-12 | $4.50 | $4.50 | 20,300 | — | — |
| 1993-07-09 | $4.50 | $4.50 | 8,200 | — | — |
| 1993-07-08 | $4.50 | $4.50 | 26,200 | — | — |
| 1993-07-07 | $4.75 | $4.75 | 11,700 | — | — |
| 1993-07-06 | $4.63 | $4.63 | 56,200 | — | — |
| 1993-07-02 | $4.50 | $4.50 | 27,200 | — | — |
| 1993-07-01 | $4.50 | $4.50 | 16,700 | — | — |
| 1993-06-30 | $4.50 | $4.50 | 11,200 | — | — |
| 1993-06-29 | $4.50 | $4.50 | 23,700 | — | — |
| 1993-06-28 | $4.50 | $4.50 | 5,900 | — | — |
| 1993-06-25 | $4.50 | $4.50 | 33,400 | — | — |
| 1993-06-24 | $4.50 | $4.50 | 23,100 | — | — |
| 1993-06-23 | $4.25 | $4.25 | 40,700 | — | — |
| 1993-06-22 | $4.38 | $4.38 | 34,800 | — | — |
| 1993-06-21 | $4.75 | $4.75 | 8,100 | — | — |
| 1993-06-18 | $4.75 | $4.75 | 14,000 | — | — |
| 1993-06-17 | $4.63 | $4.63 | 33,900 | — | — |
| 1993-06-16 | $4.63 | $4.63 | 16,400 | — | — |
| 1993-06-15 | $4.38 | $4.38 | 60,900 | — | — |
| 1993-06-14 | $4.75 | $4.75 | 25,300 | — | — |
| 1993-06-11 | $4.75 | $4.75 | 16,700 | — | — |
| 1993-06-10 | $4.75 | $4.75 | 11,700 | — | — |
| 1993-06-09 | $4.88 | $4.88 | 11,600 | — | — |
| 1993-06-08 | $4.88 | $4.88 | 30,000 | — | — |
| 1993-06-07 | $5.00 | $5.00 | 17,000 | — | — |
| 1993-06-04 | $5.00 | $5.00 | 36,200 | — | — |
| 1993-06-03 | $5.00 | $5.00 | 14,500 | — | — |
| 1993-06-02 | $5.00 | $5.00 | 29,500 | — | — |
| 1993-06-01 | $5.13 | $5.13 | 24,400 | — | — |
| 1993-05-28 | $5.13 | $5.13 | 62,700 | — | — |
| 1993-05-27 | $5.13 | $5.13 | 25,700 | — | — |
| 1993-05-26 | $5.00 | $5.00 | 15,600 | — | — |
| 1993-05-25 | $5.00 | $5.00 | 19,600 | — | — |
| 1993-05-24 | $5.13 | $5.13 | 9,200 | — | — |
| 1993-05-21 | $4.88 | $4.88 | 31,100 | — | — |
| 1993-05-20 | $5.13 | $5.13 | 55,100 | — | — |
| 1993-05-19 | $5.00 | $5.00 | 15,200 | — | — |
| 1993-05-18 | $5.00 | $5.00 | 73,600 | — | — |
| 1993-05-17 | $5.25 | $5.25 | 97,700 | — | — |
| 1993-05-14 | $5.38 | $5.38 | 27,800 | — | — |
| 1993-05-13 | $5.38 | $5.38 | 36,100 | — | — |
| 1993-05-12 | $5.50 | $5.50 | 101,500 | — | — |
| 1993-05-11 | $5.25 | $5.25 | 79,200 | — | — |
| 1993-05-10 | $5.25 | $5.25 | 17,300 | — | — |
| 1993-05-07 | $5.13 | $5.13 | 43,200 | — | — |
| 1993-05-06 | $5.50 | $5.50 | 134,500 | — | — |
| 1993-05-05 | $5.25 | $5.25 | 41,700 | — | — |
| 1993-05-04 | $4.75 | $4.75 | 28,200 | — | — |
| 1993-05-03 | $4.63 | $4.63 | 62,900 | — | — |
| 1993-04-30 | $4.50 | $4.50 | 53,200 | — | — |
| 1993-04-29 | $4.25 | $4.25 | 20,500 | — | — |
| 1993-04-28 | $4.50 | $4.50 | 11,100 | — | — |
| 1993-04-27 | $4.50 | $4.50 | 38,300 | — | — |
| 1993-04-26 | $4.50 | $4.50 | 45,600 | — | — |
| 1993-04-23 | $4.63 | $4.63 | 73,000 | — | — |
| 1993-04-22 | $4.25 | $4.25 | 13,200 | — | — |
| 1993-04-21 | $4.38 | $4.38 | 38,800 | — | — |
| 1993-04-20 | $4.25 | $4.25 | 26,100 | — | — |
| 1993-04-19 | $4.06 | $4.06 | 9,000 | — | — |
| 1993-04-16 | $4.00 | $4.00 | 75,200 | — | — |
| 1993-04-15 | $4.13 | $4.13 | 11,700 | — | — |
| 1993-04-14 | $4.13 | $4.13 | 17,100 | — | — |
| 1993-04-13 | $4.13 | $4.13 | 30,500 | — | — |
| 1993-04-12 | $4.25 | $4.25 | 6,200 | — | — |
| 1993-04-08 | $4.25 | $4.25 | 21,300 | — | — |
| 1993-04-07 | $4.38 | $4.38 | 24,200 | — | — |
| 1993-04-06 | $4.38 | $4.38 | 8,900 | — | — |
| 1993-04-05 | $4.50 | $4.50 | 21,200 | — | — |
| 1993-04-02 | $4.50 | $4.50 | 28,300 | — | — |
| 1993-04-01 | $4.38 | $4.38 | 94,300 | — | — |
| 1993-03-31 | $4.25 | $4.25 | 21,200 | — | — |
| 1993-03-30 | $4.38 | $4.38 | 46,200 | — | — |
| 1993-03-29 | $4.13 | $4.13 | 27,300 | — | — |
| 1993-03-26 | $4.25 | $4.25 | 10,400 | — | — |
| 1993-03-25 | $4.25 | $4.25 | 23,300 | — | — |
| 1993-03-24 | $4.38 | $4.38 | 41,900 | — | — |
| 1993-03-23 | $4.50 | $4.50 | 12,000 | — | — |
| 1993-03-22 | $4.25 | $4.25 | 59,500 | — | — |
| 1993-03-19 | $4.75 | $4.75 | 44,600 | — | — |
| 1993-03-18 | $4.94 | $4.94 | 77,400 | — | — |
| 1993-03-17 | $4.88 | $4.88 | 40,600 | — | — |
| 1993-03-16 | $5.00 | $5.00 | 56,000 | — | — |
| 1993-03-15 | $5.00 | $5.00 | 43,700 | — | — |
| 1993-03-12 | $5.00 | $5.00 | 9,900 | — | — |
| 1993-03-11 | $5.13 | $5.13 | 13,200 | — | — |
| 1993-03-10 | $5.13 | $5.13 | 16,300 | — | — |
| 1993-03-09 | $5.00 | $5.00 | 21,900 | — | — |
| 1993-03-08 | $5.00 | $5.00 | 17,700 | — | — |
| 1993-03-05 | $5.25 | $5.25 | 42,700 | — | — |
| 1993-03-04 | $5.13 | $5.13 | 31,700 | — | — |
| 1993-03-03 | $5.25 | $5.25 | 35,000 | — | — |
| 1993-03-02 | $5.25 | $5.25 | 7,800 | — | — |
| 1993-03-01 | $5.25 | $5.25 | 36,200 | — | — |
| 1993-02-26 | $5.13 | $5.13 | 9,300 | — | — |
| 1993-02-25 | $5.25 | $5.25 | 13,700 | — | — |
| 1993-02-24 | $5.25 | $5.25 | 41,100 | — | — |
| 1993-02-23 | $5.38 | $5.38 | 41,600 | — | — |
| 1993-02-22 | $5.38 | $5.38 | 39,400 | — | — |
| 1993-02-19 | $5.63 | $5.63 | 60,100 | — | — |
| 1993-02-18 | $5.50 | $5.50 | 79,400 | — | — |
| 1993-02-17 | $5.25 | $5.25 | 96,500 | — | — |
| 1993-02-16 | $5.38 | $5.38 | 72,700 | — | — |
| 1993-02-12 | $6.00 | $6.00 | 69,200 | — | — |
| 1993-02-11 | $5.75 | $5.75 | 162,800 | — | — |
| 1993-02-10 | $5.63 | $5.63 | 88,500 | — | — |
| 1993-02-09 | $5.38 | $5.38 | 71,700 | — | — |
| 1993-02-08 | $5.63 | $5.63 | 59,700 | — | — |
| 1993-02-05 | $5.38 | $5.38 | 74,900 | — | — |
| 1993-02-04 | $5.75 | $5.75 | 214,700 | — | — |
| 1993-02-03 | $6.00 | $6.00 | 32,300 | — | — |
| 1993-02-02 | $5.75 | $5.75 | 106,900 | — | — |
| 1993-02-01 | $5.88 | $5.88 | 126,700 | — | — |
| 1993-01-29 | $5.88 | $5.88 | 55,800 | — | — |
| 1993-01-28 | $5.63 | $5.63 | 55,700 | — | — |
| 1993-01-27 | $5.88 | $5.88 | 192,800 | — | — |
| 1993-01-26 | $5.94 | $5.94 | 243,900 | — | — |
| 1993-01-25 | $5.63 | $5.63 | 164,800 | — | — |
| 1993-01-22 | $5.44 | $5.44 | 145,400 | — | — |
| 1993-01-21 | $5.63 | $5.63 | 160,800 | — | — |
| 1993-01-20 | $5.63 | $5.63 | 154,600 | — | — |
| 1993-01-19 | $5.44 | $5.44 | 208,800 | — | — |
| 1993-01-18 | $5.50 | $5.50 | 277,000 | — | — |
| 1993-01-15 | $5.25 | $5.25 | 228,400 | — | — |
| 1993-01-14 | $4.75 | $4.75 | 17,900 | — | — |
| 1993-01-13 | $5.00 | $5.00 | 17,600 | — | — |
| 1993-01-12 | $5.00 | $5.00 | 13,400 | — | — |
| 1993-01-11 | $5.00 | $5.00 | 28,800 | — | — |
| 1993-01-08 | $5.00 | $5.00 | 61,700 | — | — |
| 1993-01-07 | $5.00 | $5.00 | 143,500 | — | — |
| 1993-01-06 | $4.50 | $4.50 | 122,200 | — | — |
| 1993-01-05 | $4.13 | $4.13 | 25,100 | — | — |
| 1993-01-04 | $4.25 | $4.25 | 35,000 | — | — |