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
- 1987-07-30 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 | $3.81 | $4.62 | 235,008 | — | — |
| 1993-12-30 | $3.81 | $4.62 | 615,672 | — | — |
| 1993-12-29 | $3.71 | $4.50 | 1,102,824 | — | — |
| 1993-12-28 | $3.78 | $4.58 | 731,952 | — | — |
| 1993-12-27 | $4.03 | $4.89 | 107,712 | — | — |
| 1993-12-23 | $4.03 | $4.89 | 341,496 | — | — |
| 1993-12-22 | $4.03 | $4.89 | 755,208 | — | — |
| 1993-12-21 | $3.94 | $4.78 | 231,336 | — | — |
| 1993-12-20 | $3.89 | $4.72 | 681,768 | — | — |
| 1993-12-17 | $3.82 | $4.63 | 317,016 | — | — |
| 1993-12-16 | $3.77 | $4.57 | 151,776 | — | — |
| 1993-12-15 | $3.77 | $4.57 | 348,840 | — | — |
| 1993-12-14 | $3.82 | $4.63 | 306,000 | — | — |
| 1993-12-13 | $3.90 | $4.73 | 328,032 | — | — |
| 1993-12-10 | $3.95 | $4.79 | 257,040 | — | — |
| 1993-12-09 | $3.96 | $4.81 | 600,984 | — | — |
| 1993-12-08 | $3.96 | $4.81 | 444,312 | — | — |
| 1993-12-07 | $3.91 | $4.74 | 501,840 | — | — |
| 1993-12-06 | $3.91 | $4.74 | 110,160 | — | — |
| 1993-12-03 | $3.86 | $4.68 | 328,032 | — | — |
| 1993-12-02 | $3.78 | $4.58 | 186,048 | — | — |
| 1993-12-01 | $3.69 | $4.47 | 909,432 | — | — |
| 1993-11-30 | $3.62 | $4.38 | 785,808 | — | — |
| 1993-11-29 | $3.66 | $4.43 | 647,496 | — | — |
| 1993-11-26 | $3.76 | $4.56 | 203,184 | — | — |
| 1993-11-24 | $3.86 | $4.68 | 507,960 | — | — |
| 1993-11-23 | $3.96 | $4.81 | 547,128 | — | — |
| 1993-11-22 | $4.02 | $4.88 | 354,960 | — | — |
| 1993-11-19 | $4.07 | $4.94 | 317,016 | — | — |
| 1993-11-18 | $4.13 | $5.00 | 197,064 | — | — |
| 1993-11-17 | $4.14 | $5.02 | 159,120 | — | — |
| 1993-11-16 | $4.14 | $5.02 | 323,136 | — | — |
| 1993-11-15 | $4.07 | $4.94 | 137,088 | — | — |
| 1993-11-12 | $4.11 | $4.98 | 649,944 | — | — |
| 1993-11-11 | $4.13 | $5.00 | 414,936 | — | — |
| 1993-11-10 | $4.18 | $5.07 | 132,192 | — | — |
| 1993-11-09 | $4.22 | $5.12 | 157,896 | — | — |
| 1993-11-08 | $4.21 | $5.10 | 204,408 | — | — |
| 1993-11-05 | $4.19 | $5.08 | 220,320 | — | — |
| 1993-11-04 | $4.22 | $5.12 | 139,536 | — | — |
| 1993-11-03 | $4.24 | $5.14 | 166,464 | — | — |
| 1993-11-02 | $4.24 | $5.14 | 209,304 | — | — |
| 1993-11-01 | $4.26 | $5.16 | 345,168 | — | — |
| 1993-10-29 | $4.24 | $5.14 | 200,736 | — | — |
| 1993-10-28 | $4.27 | $5.18 | 252,144 | — | — |
| 1993-10-27 | $4.26 | $5.16 | 310,896 | — | — |
| 1993-10-26 | $4.32 | $5.24 | 498,168 | — | — |
| 1993-10-25 | $4.32 | $5.24 | 320,688 | — | — |
| 1993-10-22 | $4.34 | $5.22 | 111,384 | — | — |
| 1993-10-21 | $4.28 | $5.14 | 106,488 | — | — |
| 1993-10-20 | $4.31 | $5.18 | 51,408 | — | — |
| 1993-10-19 | $4.29 | $5.16 | 236,232 | — | — |
| 1993-10-18 | $4.31 | $5.18 | 244,800 | — | — |
| 1993-10-15 | $4.35 | $5.23 | 376,992 | — | — |
| 1993-10-14 | $4.31 | $5.18 | 638,928 | — | — |
| 1993-10-13 | $4.30 | $5.17 | 372,096 | — | — |
| 1993-10-12 | $4.33 | $5.21 | 150,552 | — | — |
| 1993-10-11 | $4.29 | $5.16 | 166,464 | — | — |
| 1993-10-08 | $4.25 | $5.11 | 90,576 | — | — |
| 1993-10-07 | $4.20 | $5.05 | 197,064 | — | — |
| 1993-10-06 | $4.25 | $5.11 | 309,672 | — | — |
| 1993-10-05 | $4.21 | $5.06 | 161,568 | — | — |
| 1993-10-04 | $4.21 | $5.06 | 99,144 | — | — |
| 1993-10-01 | $4.14 | $4.97 | 509,184 | — | — |
| 1993-09-30 | $4.16 | $5.00 | 143,208 | — | — |
| 1993-09-29 | $4.18 | $5.02 | 396,576 | — | — |
| 1993-09-28 | $4.15 | $4.98 | 143,208 | — | — |
| 1993-09-27 | $4.14 | $4.97 | 678,096 | — | — |
| 1993-09-24 | $4.06 | $4.89 | 354,960 | — | — |
| 1993-09-23 | $4.07 | $4.90 | 230,112 | — | — |
| 1993-09-22 | $4.17 | $5.01 | 143,208 | — | — |
| 1993-09-21 | $4.08 | $4.91 | 884,952 | — | — |
| 1993-09-20 | $4.26 | $5.12 | 201,960 | — | — |
| 1993-09-17 | $4.17 | $5.01 | 89,352 | — | — |
| 1993-09-16 | $4.18 | $5.02 | 86,904 | — | — |
| 1993-09-15 | $4.17 | $5.01 | 181,152 | — | — |
| 1993-09-14 | $4.17 | $5.01 | 194,616 | — | — |
| 1993-09-13 | $4.16 | $5.00 | 124,848 | — | — |
| 1993-09-10 | $4.20 | $5.05 | 302,328 | — | — |
| 1993-09-09 | $4.15 | $4.98 | 263,160 | — | — |
| 1993-09-08 | $4.06 | $4.89 | 155,448 | — | — |
| 1993-09-07 | $4.08 | $4.91 | 320,688 | — | — |
| 1993-09-03 | $4.12 | $4.95 | 222,768 | — | — |
| 1993-09-02 | $4.11 | $4.94 | 318,240 | — | — |
| 1993-09-01 | $4.03 | $4.85 | 330,480 | — | — |
| 1993-08-31 | $4.13 | $4.96 | 479,808 | — | — |
| 1993-08-30 | $4.21 | $5.06 | 205,632 | — | — |
| 1993-08-27 | $4.23 | $5.08 | 434,520 | — | — |
| 1993-08-26 | $4.35 | $5.23 | 765,000 | — | — |
| 1993-08-25 | $4.14 | $4.97 | 308,448 | — | — |
| 1993-08-24 | $4.12 | $4.95 | 518,976 | — | — |
| 1993-08-23 | $4.00 | $4.81 | 342,720 | — | — |
| 1993-08-20 | $4.00 | $4.81 | 336,600 | — | — |
| 1993-08-19 | $3.92 | $4.71 | 457,776 | — | — |
| 1993-08-18 | $3.88 | $4.66 | 436,968 | — | — |
| 1993-08-17 | $3.82 | $4.59 | 233,784 | — | — |
| 1993-08-16 | $3.83 | $4.60 | 285,192 | — | — |
| 1993-08-13 | $3.76 | $4.52 | 346,392 | — | — |
| 1993-08-12 | $3.76 | $4.52 | 261,936 | — | — |
| 1993-08-11 | $3.72 | $4.47 | 292,536 | — | — |
| 1993-08-10 | $3.72 | $4.47 | 204,408 | — | — |
| 1993-08-09 | $3.75 | $4.51 | 138,312 | — | — |
| 1993-08-06 | $3.78 | $4.54 | 354,960 | — | — |
| 1993-08-05 | $3.77 | $4.53 | 328,032 | — | — |
| 1993-08-04 | $3.80 | $4.57 | 411,264 | — | — |
| 1993-08-03 | $3.77 | $4.53 | 842,112 | — | — |
| 1993-08-02 | $3.66 | $4.39 | 632,808 | — | — |
| 1993-07-30 | $3.65 | $4.38 | 445,536 | — | — |
| 1993-07-29 | $3.64 | $4.37 | 822,528 | — | — |
| 1993-07-28 | $3.57 | $4.30 | 977,976 | — | — |
| 1993-07-27 | $3.55 | $4.27 | 1,537,344 | — | — |
| 1993-07-26 | $3.52 | $4.24 | 335,376 | — | — |
| 1993-07-23 | $3.54 | $4.21 | 353,736 | — | — |
| 1993-07-22 | $3.52 | $4.19 | 370,872 | — | — |
| 1993-07-21 | $3.56 | $4.24 | 468,792 | — | — |
| 1993-07-20 | $3.50 | $4.17 | 365,976 | — | — |
| 1993-07-19 | $3.48 | $4.14 | 416,160 | — | — |
| 1993-07-16 | $3.42 | $4.07 | 361,080 | — | — |
| 1993-07-15 | $3.46 | $4.12 | 354,960 | — | — |
| 1993-07-14 | $3.48 | $4.14 | 337,824 | — | — |
| 1993-07-13 | $3.49 | $4.15 | 369,648 | — | — |
| 1993-07-12 | $3.53 | $4.20 | 390,456 | — | — |
| 1993-07-09 | $3.56 | $4.24 | 192,168 | — | — |
| 1993-07-08 | $3.66 | $4.35 | 495,720 | — | — |
| 1993-07-07 | $3.66 | $4.35 | 346,392 | — | — |
| 1993-07-06 | $3.63 | $4.31 | 215,424 | — | — |
| 1993-07-02 | $3.64 | $4.32 | 101,592 | — | — |
| 1993-07-01 | $3.67 | $4.36 | 211,752 | — | — |
| 1993-06-30 | $3.66 | $4.35 | 165,240 | — | — |
| 1993-06-29 | $3.58 | $4.26 | 430,848 | — | — |
| 1993-06-28 | $3.53 | $4.20 | 669,528 | — | — |
| 1993-06-25 | $3.50 | $4.17 | 117,504 | — | — |
| 1993-06-24 | $3.63 | $4.31 | 178,704 | — | — |
| 1993-06-23 | $3.70 | $4.40 | 280,296 | — | — |
| 1993-06-22 | $3.70 | $4.40 | 523,872 | — | — |
| 1993-06-21 | $3.70 | $4.40 | 187,272 | — | — |
| 1993-06-18 | $3.76 | $4.47 | 167,688 | — | — |
| 1993-06-17 | $3.77 | $4.48 | 783,360 | — | — |
| 1993-06-16 | $3.78 | $4.49 | 1,156,680 | — | — |
| 1993-06-15 | $3.77 | $4.48 | 239,904 | — | — |
| 1993-06-14 | $3.77 | $4.48 | 616,896 | — | — |
| 1993-06-11 | $3.77 | $4.48 | 110,160 | — | — |
| 1993-06-10 | $3.74 | $4.45 | 162,792 | — | — |
| 1993-06-09 | $3.76 | $4.47 | 758,880 | — | — |
| 1993-06-08 | $3.79 | $4.51 | 941,256 | — | — |
| 1993-06-07 | $3.83 | $4.55 | 383,112 | — | — |
| 1993-06-04 | $3.84 | $4.57 | 1,827,432 | — | — |
| 1993-06-03 | $3.82 | $4.54 | 1,178,712 | — | — |
| 1993-06-02 | $3.78 | $4.49 | 1,504,296 | — | — |
| 1993-06-01 | $3.79 | $4.51 | 647,496 | — | — |
| 1993-05-28 | $3.82 | $4.54 | 290,088 | — | — |
| 1993-05-27 | $3.84 | $4.57 | 1,156,680 | — | — |
| 1993-05-26 | $3.74 | $4.45 | 1,935,144 | — | — |
| 1993-05-25 | $3.70 | $4.40 | 272,952 | — | — |
| 1993-05-24 | $3.68 | $4.37 | 212,976 | — | — |
| 1993-05-21 | $3.69 | $4.38 | 123,624 | — | — |
| 1993-05-20 | $3.69 | $4.38 | 1,004,904 | — | — |
| 1993-05-19 | $3.68 | $4.37 | 741,744 | — | — |
| 1993-05-18 | $3.66 | $4.35 | 660,960 | — | — |
| 1993-05-17 | $3.66 | $4.35 | 782,136 | — | — |
| 1993-05-14 | $3.78 | $4.49 | 1,363,536 | — | — |
| 1993-05-13 | $3.77 | $4.48 | 1,587,528 | — | — |
| 1993-05-12 | $3.60 | $4.29 | 552,024 | — | — |
| 1993-05-11 | $3.62 | $4.30 | 159,120 | — | — |
| 1993-05-10 | $3.54 | $4.21 | 1,095,480 | — | — |
| 1993-05-07 | $3.57 | $4.25 | 762,552 | — | — |
| 1993-05-06 | $3.60 | $4.29 | 178,704 | — | — |
| 1993-05-05 | $3.57 | $4.25 | 173,808 | — | — |
| 1993-05-04 | $3.59 | $4.28 | 419,832 | — | — |
| 1993-05-03 | $3.58 | $4.26 | 776,016 | — | — |
| 1993-04-30 | $3.60 | $4.29 | 455,328 | — | — |
| 1993-04-29 | $3.59 | $4.28 | 1,146,888 | — | — |
| 1993-04-28 | $3.64 | $4.32 | 613,224 | — | — |
| 1993-04-27 | $3.65 | $4.34 | 678,096 | — | — |
| 1993-04-26 | $3.60 | $4.29 | 358,632 | — | — |
| 1993-04-23 | $3.56 | $4.14 | 373,320 | — | — |
| 1993-04-22 | $3.53 | $4.10 | 518,976 | — | — |
| 1993-04-21 | $3.53 | $4.10 | 741,744 | — | — |
| 1993-04-20 | $3.54 | $4.12 | 419,832 | — | — |
| 1993-04-19 | $3.52 | $4.09 | 1,037,952 | — | — |
| 1993-04-16 | $3.45 | $4.01 | 1,390,464 | — | — |
| 1993-04-15 | $3.45 | $4.01 | 845,784 | — | — |
| 1993-04-14 | $3.50 | $4.07 | 1,030,608 | — | — |
| 1993-04-13 | $3.42 | $3.97 | 432,072 | — | — |
| 1993-04-12 | $3.37 | $3.91 | 182,376 | — | — |
| 1993-04-08 | $3.39 | $3.94 | 274,176 | — | — |
| 1993-04-07 | $3.38 | $3.93 | 399,024 | — | — |
| 1993-04-06 | $3.45 | $4.01 | 621,792 | — | — |
| 1993-04-05 | $3.52 | $4.09 | 433,296 | — | — |
| 1993-04-02 | $3.47 | $4.03 | 416,160 | — | — |
| 1993-04-01 | $3.51 | $4.08 | 400,248 | — | — |
| 1993-03-31 | $3.50 | $4.07 | 640,152 | — | — |
| 1993-03-30 | $3.50 | $4.07 | 915,552 | — | — |
| 1993-03-29 | $3.39 | $3.94 | 1,553,256 | — | — |
| 1993-03-26 | $3.38 | $3.93 | 58,752 | — | — |
| 1993-03-25 | $3.39 | $3.94 | 107,712 | — | — |
| 1993-03-24 | $3.37 | $3.91 | 199,512 | — | — |
| 1993-03-23 | $3.40 | $3.95 | 485,928 | — | — |
| 1993-03-22 | $3.36 | $3.90 | 365,976 | — | — |
| 1993-03-19 | $3.38 | $3.93 | 166,464 | — | — |
| 1993-03-18 | $3.36 | $3.90 | 414,936 | — | — |
| 1993-03-17 | $3.32 | $3.86 | 171,360 | — | — |
| 1993-03-16 | $3.39 | $3.94 | 156,672 | — | — |
| 1993-03-15 | $3.35 | $3.89 | 23,256 | — | — |
| 1993-03-12 | $3.39 | $3.94 | 50,184 | — | — |
| 1993-03-11 | $3.41 | $3.96 | 119,952 | — | — |
| 1993-03-10 | $3.39 | $3.94 | 135,864 | — | — |
| 1993-03-09 | $3.41 | $3.96 | 277,848 | — | — |
| 1993-03-08 | $3.43 | $3.99 | 58,752 | — | — |
| 1993-03-05 | $3.39 | $3.94 | 106,488 | — | — |
| 1993-03-04 | $3.40 | $3.95 | 134,640 | — | — |
| 1993-03-03 | $3.40 | $3.95 | 124,848 | — | — |
| 1993-03-02 | $3.38 | $3.93 | 177,480 | — | — |
| 1993-03-01 | $3.39 | $3.94 | 192,168 | — | — |
| 1993-02-26 | $3.35 | $3.89 | 46,512 | — | — |
| 1993-02-25 | $3.31 | $3.84 | 365,976 | — | — |
| 1993-02-24 | $3.29 | $3.82 | 83,232 | — | — |
| 1993-02-23 | $3.28 | $3.81 | 82,008 | — | — |
| 1993-02-22 | $3.34 | $3.88 | 59,976 | — | — |
| 1993-02-19 | $3.31 | $3.84 | 189,720 | — | — |
| 1993-02-18 | $3.27 | $3.80 | 72,216 | — | — |
| 1993-02-17 | $3.26 | $3.78 | 255,816 | — | — |
| 1993-02-16 | $3.26 | $3.78 | 36,720 | — | — |
| 1993-02-12 | $3.27 | $3.80 | 70,992 | — | — |
| 1993-02-11 | $3.31 | $3.84 | 52,632 | — | — |
| 1993-02-10 | $3.32 | $3.86 | 15,912 | — | — |
| 1993-02-09 | $3.33 | $3.87 | 242,352 | — | — |
| 1993-02-08 | $3.39 | $3.94 | 126,072 | — | — |
| 1993-02-05 | $3.37 | $3.91 | 221,544 | — | — |
| 1993-02-04 | $3.41 | $3.96 | 132,192 | — | — |
| 1993-02-03 | $3.28 | $3.81 | 74,664 | — | — |
| 1993-02-02 | $3.24 | $3.76 | 195,840 | — | — |
| 1993-02-01 | $3.17 | $3.68 | 162,792 | — | — |
| 1993-01-29 | $3.20 | $3.71 | 89,352 | — | — |
| 1993-01-28 | $3.27 | $3.80 | 33,048 | — | — |
| 1993-01-27 | $3.34 | $3.88 | 146,880 | — | — |
| 1993-01-26 | $3.43 | $3.99 | 59,976 | — | — |
| 1993-01-25 | $3.39 | $3.94 | 537,336 | — | — |
| 1993-01-22 | $3.36 | $3.90 | 306,000 | — | — |
| 1993-01-21 | $3.46 | $4.02 | 248,472 | — | — |
| 1993-01-20 | $3.48 | $4.05 | 205,632 | — | — |
| 1993-01-19 | $3.43 | $3.99 | 170,136 | — | — |
| 1993-01-18 | $3.40 | $3.95 | 52,632 | — | — |
| 1993-01-15 | $3.33 | $3.87 | 292,536 | — | — |
| 1993-01-14 | $3.25 | $3.77 | 50,184 | — | — |
| 1993-01-13 | $3.19 | $3.70 | 46,512 | — | — |
| 1993-01-12 | $3.11 | $3.62 | 69,768 | — | — |
| 1993-01-11 | $3.11 | $3.62 | 179,928 | — | — |
| 1993-01-08 | $3.17 | $3.68 | 88,128 | — | — |
| 1993-01-07 | $3.17 | $3.68 | 520,200 | — | — |
| 1993-01-06 | $3.16 | $3.67 | 31,824 | — | — |
| 1993-01-05 | $3.19 | $3.70 | 100,368 | — | — |
| 1993-01-04 | $3.08 | $3.58 | 51,408 | — | — |