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
- 1983-12-14 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 | $5.38 | $5.38 | 400 | — | — |
| 1993-12-30 | $5.53 | $5.53 | 13,200 | — | — |
| 1993-12-29 | $5.44 | $5.44 | 6,800 | — | — |
| 1993-12-28 | $5.56 | $5.56 | 88,000 | — | — |
| 1993-12-27 | $5.47 | $5.47 | 41,600 | — | — |
| 1993-12-23 | $5.56 | $5.56 | 63,200 | — | — |
| 1993-12-22 | $5.44 | $5.44 | 40,800 | — | — |
| 1993-12-21 | $5.44 | $5.44 | 22,400 | — | — |
| 1993-12-20 | $5.56 | $5.56 | 263,200 | — | — |
| 1993-12-17 | $5.44 | $5.44 | 13,200 | — | — |
| 1993-12-16 | $5.56 | $5.56 | 16,800 | — | — |
| 1993-12-15 | $5.56 | $5.56 | 506,400 | — | — |
| 1993-12-14 | $5.44 | $5.44 | 21,600 | — | — |
| 1993-12-13 | $5.50 | $5.50 | 22,000 | — | — |
| 1993-12-10 | $5.69 | $5.69 | 10,400 | — | — |
| 1993-12-09 | $5.63 | $5.63 | 19,600 | — | — |
| 1993-12-08 | $5.63 | $5.63 | 134,400 | — | — |
| 1993-12-07 | $5.50 | $5.50 | 292,400 | — | — |
| 1993-12-06 | $5.63 | $5.63 | 6,000 | — | — |
| 1993-12-03 | $5.53 | $5.53 | 6,000 | — | — |
| 1993-12-02 | $5.50 | $5.50 | 110,000 | — | — |
| 1993-12-01 | $5.44 | $5.44 | 14,400 | — | — |
| 1993-11-30 | $5.56 | $5.56 | 1,200 | — | — |
| 1993-11-29 | $5.56 | $5.56 | 2,000 | — | — |
| 1993-11-26 | $5.44 | $5.44 | 2,000 | — | — |
| 1993-11-24 | $5.44 | $5.44 | 27,200 | — | — |
| 1993-11-23 | $5.47 | $5.47 | 167,200 | — | — |
| 1993-11-22 | $5.19 | $5.19 | 16,000 | — | — |
| 1993-11-19 | $5.16 | $5.16 | 85,600 | — | — |
| 1993-11-18 | $5.50 | $5.50 | 156,800 | — | — |
| 1993-11-17 | $5.75 | $5.75 | 4,000 | — | — |
| 1993-11-16 | $5.75 | $5.75 | 18,800 | — | — |
| 1993-11-15 | $5.69 | $5.69 | 51,600 | — | — |
| 1993-11-12 | $5.75 | $5.75 | 4,400 | — | — |
| 1993-11-11 | $5.69 | $5.69 | 82,800 | — | — |
| 1993-11-10 | $5.69 | $5.69 | 4,000 | — | — |
| 1993-11-09 | $5.69 | $5.69 | 10,400 | — | — |
| 1993-11-08 | $5.69 | $5.69 | 217,600 | — | — |
| 1993-11-05 | $5.69 | $5.69 | 302,400 | — | — |
| 1993-11-04 | $5.69 | $5.69 | 32,000 | — | — |
| 1993-11-03 | $5.69 | $5.69 | 18,400 | — | — |
| 1993-11-02 | $5.75 | $5.75 | 241,600 | — | — |
| 1993-11-01 | $5.50 | $5.50 | 21,600 | — | — |
| 1993-10-29 | $5.56 | $5.56 | 255,200 | — | — |
| 1993-10-28 | $5.50 | $5.50 | 13,600 | — | — |
| 1993-10-27 | $5.50 | $5.50 | 37,600 | — | — |
| 1993-10-26 | $5.34 | $5.34 | 10,400 | — | — |
| 1993-10-25 | $5.31 | $5.31 | 107,600 | — | — |
| 1993-10-22 | $5.63 | $5.63 | 35,200 | — | — |
| 1993-10-21 | $5.50 | $5.50 | 74,000 | — | — |
| 1993-10-20 | $5.44 | $5.44 | 86,400 | — | — |
| 1993-10-19 | $5.31 | $5.31 | 253,600 | — | — |
| 1993-10-18 | $5.50 | $5.50 | 454,000 | — | — |
| 1993-10-15 | $6.06 | $6.06 | 30,000 | — | — |
| 1993-10-14 | $5.94 | $5.94 | 9,200 | — | — |
| 1993-10-13 | $5.94 | $5.94 | 14,000 | — | — |
| 1993-10-12 | $5.97 | $5.97 | 255,200 | — | — |
| 1993-10-11 | $5.94 | $5.94 | 135,600 | — | — |
| 1993-10-08 | $5.88 | $5.88 | 23,600 | — | — |
| 1993-10-07 | $5.75 | $5.75 | 112,000 | — | — |
| 1993-10-06 | $5.81 | $5.81 | 2,400 | — | — |
| 1993-10-05 | $5.72 | $5.72 | 618,000 | — | — |
| 1993-10-04 | $5.63 | $5.63 | 176,800 | — | — |
| 1993-10-01 | $5.50 | $5.50 | 120,400 | — | — |
| 1993-09-30 | $5.44 | $5.44 | 68,400 | — | — |
| 1993-09-29 | $5.25 | $5.25 | 53,200 | — | — |
| 1993-09-28 | $5.38 | $5.38 | 9,200 | — | — |
| 1993-09-27 | $5.31 | $5.31 | 31,200 | — | — |
| 1993-09-24 | $5.44 | $5.44 | 101,600 | — | — |
| 1993-09-23 | $5.44 | $5.44 | 36,000 | — | — |
| 1993-09-22 | $5.38 | $5.38 | 67,200 | — | — |
| 1993-09-21 | $5.38 | $5.38 | 38,800 | — | — |
| 1993-09-20 | $5.31 | $5.31 | 196,400 | — | — |
| 1993-09-17 | $5.13 | $5.13 | 88,000 | — | — |
| 1993-09-16 | $5.03 | $5.03 | 31,600 | — | — |
| 1993-09-15 | $5.00 | $5.00 | 92,400 | — | — |
| 1993-09-14 | $5.00 | $5.00 | 32,400 | — | — |
| 1993-09-13 | $5.19 | $5.19 | 140,000 | — | — |
| 1993-09-10 | $5.19 | $5.19 | 62,000 | — | — |
| 1993-09-09 | $5.19 | $5.19 | 107,200 | — | — |
| 1993-09-08 | $5.25 | $5.25 | 365,200 | — | — |
| 1993-09-07 | $5.56 | $5.56 | 116,800 | — | — |
| 1993-09-03 | $5.44 | $5.44 | 143,200 | — | — |
| 1993-09-02 | $5.38 | $5.38 | 612,400 | — | — |
| 1993-09-01 | $4.88 | $4.88 | 269,200 | — | — |
| 1993-08-31 | $4.88 | $4.88 | 217,600 | — | — |
| 1993-08-30 | $4.81 | $4.81 | 263,600 | — | — |
| 1993-08-27 | $4.81 | $4.81 | 128,000 | — | — |
| 1993-08-26 | $5.00 | $5.00 | 398,400 | — | — |
| 1993-08-25 | $4.94 | $4.94 | 388,000 | — | — |
| 1993-08-24 | $4.88 | $4.88 | 388,000 | — | — |
| 1993-08-23 | $4.88 | $4.88 | 246,400 | — | — |
| 1993-08-20 | $4.94 | $4.94 | 85,600 | — | — |
| 1993-08-19 | $4.81 | $4.81 | 705,600 | — | — |
| 1993-08-18 | $4.75 | $4.75 | 71,200 | — | — |
| 1993-08-17 | $4.50 | $4.50 | 39,600 | — | — |
| 1993-08-16 | $4.56 | $4.56 | 28,400 | — | — |
| 1993-08-13 | $4.53 | $4.53 | 132,000 | — | — |
| 1993-08-12 | $4.50 | $4.50 | 62,400 | — | — |
| 1993-08-11 | $4.50 | $4.50 | 74,000 | — | — |
| 1993-08-10 | $4.50 | $4.50 | 212,400 | — | — |
| 1993-08-09 | $4.63 | $4.63 | 355,600 | — | — |
| 1993-08-06 | $4.59 | $4.59 | 303,600 | — | — |
| 1993-08-05 | $4.63 | $4.63 | 816,800 | — | — |
| 1993-08-04 | $4.25 | $4.25 | 99,200 | — | — |
| 1993-08-03 | $4.25 | $4.25 | 118,400 | — | — |
| 1993-08-02 | $4.31 | $4.31 | 98,000 | — | — |
| 1993-07-30 | $4.22 | $4.22 | 14,400 | — | — |
| 1993-07-29 | $4.31 | $4.31 | 22,400 | — | — |
| 1993-07-28 | $4.31 | $4.31 | 38,800 | — | — |
| 1993-07-27 | $4.19 | $4.19 | 8,000 | — | — |
| 1993-07-26 | $4.25 | $4.25 | 15,200 | — | — |
| 1993-07-23 | $4.25 | $4.25 | 308,800 | — | — |
| 1993-07-22 | $4.06 | $4.06 | 7,600 | — | — |
| 1993-07-21 | $4.25 | $4.25 | 400 | — | — |
| 1993-07-20 | $4.25 | $4.25 | 365,200 | — | — |
| 1993-07-19 | $4.19 | $4.19 | 410,400 | — | — |
| 1993-07-16 | $4.31 | $4.31 | 250,800 | — | — |
| 1993-07-15 | $4.31 | $4.31 | 44,800 | — | — |
| 1993-07-14 | $4.22 | $4.22 | 80,800 | — | — |
| 1993-07-13 | $4.22 | $4.22 | 42,400 | — | — |
| 1993-07-12 | $4.16 | $4.16 | 42,800 | — | — |
| 1993-07-09 | $4.16 | $4.16 | 50,800 | — | — |
| 1993-07-08 | $4.13 | $4.13 | 57,600 | — | — |
| 1993-07-07 | $4.38 | $4.38 | 4,400 | — | — |
| 1993-07-06 | $4.38 | $4.38 | 6,000 | — | — |
| 1993-07-02 | $4.44 | $4.44 | 52,000 | — | — |
| 1993-07-01 | $4.31 | $4.31 | 84,800 | — | — |
| 1993-06-30 | $4.31 | $4.31 | 15,200 | — | — |
| 1993-06-29 | $4.31 | $4.31 | 1,218,000 | — | — |
| 1993-06-28 | $4.16 | $4.16 | 1,358,800 | — | — |
| 1993-06-25 | $4.09 | $4.09 | 257,200 | — | — |
| 1993-06-24 | $4.44 | $4.44 | 2,800 | — | — |
| 1993-06-23 | $4.44 | $4.44 | 12,400 | — | — |
| 1993-06-22 | $4.44 | $4.44 | 4,800 | — | — |
| 1993-06-21 | $4.38 | $4.38 | 90,000 | — | — |
| 1993-06-18 | $4.38 | $4.38 | 246,800 | — | — |
| 1993-06-17 | $4.38 | $4.38 | 218,000 | — | — |
| 1993-06-16 | $4.38 | $4.38 | 61,600 | — | — |
| 1993-06-15 | $4.50 | $4.50 | 1,377,200 | — | — |
| 1993-06-14 | $4.56 | $4.56 | 3,158,400 | — | — |
| 1993-06-11 | $4.75 | $4.75 | 682,000 | — | — |
| 1993-06-10 | $4.56 | $4.56 | 390,000 | — | — |
| 1993-06-09 | $4.66 | $4.66 | 986,400 | — | — |
| 1993-06-08 | $4.81 | $4.81 | 183,600 | — | — |
| 1993-06-07 | $4.88 | $4.88 | 609,200 | — | — |
| 1993-06-04 | $4.75 | $4.75 | 800,000 | — | — |
| 1993-06-03 | $4.69 | $4.69 | 125,200 | — | — |
| 1993-06-02 | $4.69 | $4.69 | 257,600 | — | — |
| 1993-06-01 | $4.66 | $4.66 | 2,283,600 | — | — |
| 1993-05-28 | $4.63 | $4.63 | 2,400 | — | — |
| 1993-05-27 | $4.38 | $4.38 | 125,600 | — | — |
| 1993-05-26 | $4.38 | $4.38 | 12,400 | — | — |
| 1993-05-25 | $4.44 | $4.44 | 30,400 | — | — |
| 1993-05-24 | $4.59 | $4.59 | 21,200 | — | — |
| 1993-05-21 | $4.63 | $4.63 | 86,800 | — | — |
| 1993-05-20 | $4.63 | $4.63 | 292,400 | — | — |
| 1993-05-19 | $4.25 | $4.25 | 430,400 | — | — |
| 1993-05-18 | $4.22 | $4.22 | 91,600 | — | — |
| 1993-05-17 | $4.19 | $4.19 | 16,000 | — | — |
| 1993-05-14 | $4.38 | $4.38 | 401,200 | — | — |
| 1993-05-13 | $4.34 | $4.34 | 298,400 | — | — |
| 1993-05-12 | $4.50 | $4.50 | 208,800 | — | — |
| 1993-05-11 | $4.56 | $4.56 | 12,400 | — | — |
| 1993-05-10 | $4.56 | $4.56 | 236,800 | — | — |
| 1993-05-07 | $4.44 | $4.44 | 111,600 | — | — |
| 1993-05-06 | $4.34 | $4.34 | 170,000 | — | — |
| 1993-05-05 | $4.25 | $4.25 | 63,200 | — | — |
| 1993-05-04 | $4.09 | $4.09 | 92,000 | — | — |
| 1993-05-03 | $3.88 | $3.88 | 16,400 | — | — |
| 1993-04-30 | $3.88 | $3.88 | 9,200 | — | — |
| 1993-04-29 | $3.81 | $3.81 | 26,400 | — | — |
| 1993-04-28 | $3.88 | $3.88 | 6,400 | — | — |
| 1993-04-27 | $3.88 | $3.88 | 15,600 | — | — |
| 1993-04-26 | $3.88 | $3.88 | 81,600 | — | — |
| 1993-04-23 | $3.88 | $3.88 | 32,400 | — | — |
| 1993-04-22 | $3.88 | $3.88 | 48,000 | — | — |
| 1993-04-21 | $3.81 | $3.81 | 74,400 | — | — |
| 1993-04-20 | $3.69 | $3.69 | 33,200 | — | — |
| 1993-04-19 | $3.84 | $3.84 | 124,000 | — | — |
| 1993-04-16 | $3.94 | $3.94 | 63,200 | — | — |
| 1993-04-15 | $4.06 | $4.06 | 13,200 | — | — |
| 1993-04-14 | $4.13 | $4.13 | 42,400 | — | — |
| 1993-04-13 | $4.13 | $4.13 | 46,000 | — | — |
| 1993-04-12 | $4.06 | $4.06 | 98,800 | — | — |
| 1993-04-08 | $4.19 | $4.19 | 4,400 | — | — |
| 1993-04-07 | $4.06 | $4.06 | 4,000 | — | — |
| 1993-04-06 | $4.06 | $4.06 | 72,800 | — | — |
| 1993-04-05 | $4.06 | $4.06 | 182,000 | — | — |
| 1993-04-02 | $4.13 | $4.13 | 49,600 | — | — |
| 1993-04-01 | $4.25 | $4.25 | 355,200 | — | — |
| 1993-03-31 | $4.38 | $4.38 | 203,200 | — | — |
| 1993-03-30 | $4.19 | $4.19 | 41,600 | — | — |
| 1993-03-29 | $4.22 | $4.22 | 151,200 | — | — |
| 1993-03-26 | $4.06 | $4.06 | 3,200 | — | — |
| 1993-03-25 | $3.94 | $3.94 | 1,200 | — | — |
| 1993-03-24 | $4.06 | $4.06 | 74,000 | — | — |
| 1993-03-23 | $4.13 | $4.13 | 25,200 | — | — |
| 1993-03-22 | $4.13 | $4.13 | 360,800 | — | — |
| 1993-03-19 | $4.19 | $4.19 | 85,600 | — | — |
| 1993-03-18 | $4.28 | $4.28 | 33,600 | — | — |
| 1993-03-17 | $4.13 | $4.13 | 79,600 | — | — |
| 1993-03-16 | $4.13 | $4.13 | 2,800 | — | — |
| 1993-03-15 | $4.13 | $4.13 | 11,600 | — | — |
| 1993-03-12 | $4.19 | $4.19 | 99,200 | — | — |
| 1993-03-11 | $4.31 | $4.31 | 21,600 | — | — |
| 1993-03-10 | $4.25 | $4.25 | 50,400 | — | — |
| 1993-03-09 | $4.44 | $4.44 | 45,600 | — | — |
| 1993-03-08 | $4.19 | $4.19 | 226,000 | — | — |
| 1993-03-05 | $4.19 | $4.19 | 172,800 | — | — |
| 1993-03-04 | $4.13 | $4.13 | 387,600 | — | — |
| 1993-03-03 | $3.94 | $3.94 | 250,800 | — | — |
| 1993-03-02 | $3.84 | $3.84 | 323,600 | — | — |
| 1993-03-01 | $3.78 | $3.78 | 210,000 | — | — |
| 1993-02-26 | $3.78 | $3.78 | 214,800 | — | — |
| 1993-02-25 | $3.50 | $3.50 | 112,800 | — | — |
| 1993-02-24 | $3.63 | $3.63 | 139,600 | — | — |
| 1993-02-23 | $3.13 | $3.13 | 185,200 | — | — |
| 1993-02-22 | $3.38 | $3.38 | 71,200 | — | — |
| 1993-02-19 | $3.50 | $3.50 | 254,800 | — | — |
| 1993-02-18 | $3.63 | $3.63 | 145,600 | — | — |
| 1993-02-17 | $3.63 | $3.63 | 138,800 | — | — |
| 1993-02-16 | $3.94 | $3.94 | 79,200 | — | — |
| 1993-02-12 | $4.09 | $4.09 | 43,600 | — | — |
| 1993-02-11 | $4.00 | $4.00 | 41,200 | — | — |
| 1993-02-10 | $3.94 | $3.94 | 27,200 | — | — |
| 1993-02-09 | $4.13 | $4.13 | 48,000 | — | — |
| 1993-02-08 | $4.13 | $4.13 | 24,800 | — | — |
| 1993-02-05 | $4.19 | $4.19 | 10,800 | — | — |
| 1993-02-04 | $4.06 | $4.06 | 35,600 | — | — |
| 1993-02-03 | $4.19 | $4.19 | 3,600 | — | — |
| 1993-02-02 | $4.06 | $4.06 | 211,600 | — | — |
| 1993-02-01 | $4.19 | $4.19 | 37,600 | — | — |
| 1993-01-29 | $4.09 | $4.09 | 8,400 | — | — |
| 1993-01-28 | $4.06 | $4.06 | 72,000 | — | — |
| 1993-01-27 | $4.13 | $4.13 | 69,600 | — | — |
| 1993-01-26 | $4.38 | $4.38 | 115,600 | — | — |
| 1993-01-25 | $4.31 | $4.31 | 57,600 | — | — |
| 1993-01-22 | $4.56 | $4.56 | 62,400 | — | — |
| 1993-01-21 | $4.38 | $4.38 | 22,400 | — | — |
| 1993-01-20 | $4.63 | $4.63 | 69,200 | — | — |
| 1993-01-19 | $4.50 | $4.50 | 551,200 | — | — |
| 1993-01-18 | $4.63 | $4.63 | 374,000 | — | — |
| 1993-01-15 | $4.50 | $4.50 | 77,600 | — | — |
| 1993-01-14 | $4.50 | $4.50 | 46,800 | — | — |
| 1993-01-13 | $4.41 | $4.41 | 35,600 | — | — |
| 1993-01-12 | $4.31 | $4.31 | 4,800 | — | — |
| 1993-01-11 | $4.41 | $4.41 | 68,000 | — | — |
| 1993-01-08 | $4.38 | $4.38 | 185,200 | — | — |
| 1993-01-07 | $4.38 | $4.38 | 294,000 | — | — |
| 1993-01-06 | $4.44 | $4.44 | 179,600 | — | — |
| 1993-01-05 | $4.63 | $4.63 | 14,000 | — | — |
| 1993-01-04 | $4.56 | $4.56 | 38,400 | — | — |