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
- 1993-03-16 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 | $4.00 | $4.00 | 359,400 | — | — |
| 1993-12-30 | $4.00 | $4.00 | 1,092,300 | — | — |
| 1993-12-29 | $4.17 | $4.17 | 412,500 | — | — |
| 1993-12-28 | $4.08 | $4.08 | 327,900 | — | — |
| 1993-12-27 | $4.00 | $4.00 | 135,900 | — | — |
| 1993-12-23 | $3.96 | $3.96 | 635,400 | — | — |
| 1993-12-22 | $3.92 | $3.92 | 2,533,800 | — | — |
| 1993-12-21 | $4.67 | $4.67 | 705,300 | — | — |
| 1993-12-20 | $5.33 | $5.33 | 86,100 | — | — |
| 1993-12-17 | $5.58 | $5.58 | 286,200 | — | — |
| 1993-12-16 | $5.63 | $5.63 | 197,400 | — | — |
| 1993-12-15 | $5.75 | $5.75 | 263,700 | — | — |
| 1993-12-14 | $5.67 | $5.67 | 169,200 | — | — |
| 1993-12-13 | $5.58 | $5.58 | 23,400 | — | — |
| 1993-12-10 | $5.67 | $5.67 | 68,700 | — | — |
| 1993-12-09 | $5.75 | $5.75 | 366,300 | — | — |
| 1993-12-08 | $5.75 | $5.75 | 260,400 | — | — |
| 1993-12-07 | $5.75 | $5.75 | 78,900 | — | — |
| 1993-12-06 | $5.58 | $5.58 | 124,200 | — | — |
| 1993-12-03 | $5.75 | $5.75 | 118,200 | — | — |
| 1993-12-02 | $5.67 | $5.67 | 57,600 | — | — |
| 1993-12-01 | $5.50 | $5.50 | 99,600 | — | — |
| 1993-11-30 | $5.58 | $5.58 | 155,400 | — | — |
| 1993-11-29 | $5.67 | $5.67 | 133,500 | — | — |
| 1993-11-26 | $5.50 | $5.50 | 24,300 | — | — |
| 1993-11-24 | $5.25 | $5.25 | 131,100 | — | — |
| 1993-11-23 | $5.29 | $5.29 | 153,600 | — | — |
| 1993-11-22 | $5.42 | $5.42 | 98,400 | — | — |
| 1993-11-19 | $5.58 | $5.58 | 186,000 | — | — |
| 1993-11-18 | $5.58 | $5.58 | 446,100 | — | — |
| 1993-11-17 | $5.58 | $5.58 | 2,386,500 | — | — |
| 1993-11-16 | $5.71 | $5.71 | 91,800 | — | — |
| 1993-11-15 | $5.58 | $5.58 | 52,800 | — | — |
| 1993-11-12 | $5.96 | $5.96 | 96,600 | — | — |
| 1993-11-11 | $6.00 | $6.00 | 109,200 | — | — |
| 1993-11-10 | $6.33 | $6.33 | 52,200 | — | — |
| 1993-11-09 | $6.25 | $6.25 | 18,600 | — | — |
| 1993-11-08 | $6.17 | $6.17 | 11,400 | — | — |
| 1993-11-05 | $6.25 | $6.25 | 15,000 | — | — |
| 1993-11-04 | $5.92 | $5.92 | 20,400 | — | — |
| 1993-11-03 | $6.08 | $6.08 | 89,700 | — | — |
| 1993-11-02 | $6.25 | $6.25 | 27,900 | — | — |
| 1993-11-01 | $6.25 | $6.25 | 21,600 | — | — |
| 1993-10-29 | $6.25 | $6.25 | 63,900 | — | — |
| 1993-10-28 | $6.25 | $6.25 | 52,500 | — | — |
| 1993-10-27 | $5.83 | $5.83 | 20,100 | — | — |
| 1993-10-26 | $5.83 | $5.83 | 70,800 | — | — |
| 1993-10-25 | $5.83 | $5.83 | 73,200 | — | — |
| 1993-10-22 | $5.83 | $5.83 | 73,350 | — | — |
| 1993-10-21 | $6.11 | $6.11 | 103,050 | — | — |
| 1993-10-20 | $6.22 | $6.22 | 24,750 | — | — |
| 1993-10-19 | $6.00 | $6.00 | 124,200 | — | — |
| 1993-10-18 | $6.33 | $6.33 | 99,900 | — | — |
| 1993-10-15 | $6.22 | $6.22 | 22,950 | — | — |
| 1993-10-14 | $6.22 | $6.22 | 50,400 | — | — |
| 1993-10-13 | $6.11 | $6.11 | 36,900 | — | — |
| 1993-10-12 | $6.00 | $6.00 | 36,450 | — | — |
| 1993-10-11 | $5.78 | $5.78 | 43,650 | — | — |
| 1993-10-08 | $5.89 | $5.89 | 641,250 | — | — |
| 1993-10-07 | $5.67 | $5.67 | 86,850 | — | — |
| 1993-10-06 | $5.67 | $5.67 | 53,100 | — | — |
| 1993-10-05 | $5.44 | $5.44 | 20,700 | — | — |
| 1993-10-04 | $5.67 | $5.67 | 113,850 | — | — |
| 1993-10-01 | $5.89 | $5.89 | 15,300 | — | — |
| 1993-09-30 | $5.78 | $5.78 | 213,750 | — | — |
| 1993-09-29 | $5.44 | $5.44 | 32,400 | — | — |
| 1993-09-28 | $5.33 | $5.33 | 26,100 | — | — |
| 1993-09-27 | $5.44 | $5.44 | 57,600 | — | — |
| 1993-09-24 | $5.56 | $5.56 | 80,100 | — | — |
| 1993-09-23 | $5.00 | $5.00 | 7,650 | — | — |
| 1993-09-22 | $5.17 | $5.17 | 4,500 | — | — |
| 1993-09-21 | $5.00 | $5.00 | 13,500 | — | — |
| 1993-09-20 | $5.03 | $5.03 | 6,300 | — | — |
| 1993-09-17 | $5.00 | $5.00 | 10,800 | — | — |
| 1993-09-16 | $5.06 | $5.06 | 94,050 | — | — |
| 1993-09-15 | $5.14 | $5.14 | 104,400 | — | — |
| 1993-09-14 | $5.06 | $5.06 | 29,250 | — | — |
| 1993-09-13 | $4.83 | $4.83 | 17,550 | — | — |
| 1993-09-10 | $4.72 | $4.72 | 414,450 | — | — |
| 1993-09-09 | $4.94 | $4.94 | 331,650 | — | — |
| 1993-09-08 | $4.75 | $4.75 | 130,950 | — | — |
| 1993-09-07 | $5.28 | $5.28 | 9,900 | — | — |
| 1993-09-03 | $5.22 | $5.22 | 315,000 | — | — |
| 1993-09-02 | $5.06 | $5.06 | 605,700 | — | — |
| 1993-09-01 | $5.67 | $5.67 | 264,150 | — | — |
| 1993-08-31 | $5.56 | $5.56 | 199,350 | — | — |
| 1993-08-30 | $5.67 | $5.67 | 58,050 | — | — |
| 1993-08-27 | $5.83 | $5.83 | 911,700 | — | — |
| 1993-08-26 | $5.33 | $5.33 | 56,700 | — | — |
| 1993-08-25 | $5.33 | $5.33 | 121,950 | — | — |
| 1993-08-24 | $5.11 | $5.11 | 132,300 | — | — |
| 1993-08-23 | $4.89 | $4.89 | 27,900 | — | — |
| 1993-08-20 | $4.67 | $4.67 | 32,400 | — | — |
| 1993-08-19 | $4.83 | $4.83 | 9,900 | — | — |
| 1993-08-18 | $4.83 | $4.83 | 27,900 | — | — |
| 1993-08-17 | $4.78 | $4.78 | 32,400 | — | — |
| 1993-08-16 | $4.67 | $4.67 | 28,350 | — | — |
| 1993-08-13 | $4.67 | $4.67 | 22,050 | — | — |
| 1993-08-12 | $4.83 | $4.83 | 9,000 | — | — |
| 1993-08-11 | $4.78 | $4.78 | 76,500 | — | — |
| 1993-08-10 | $4.75 | $4.75 | 8,550 | — | — |
| 1993-08-09 | $4.78 | $4.78 | 46,350 | — | — |
| 1993-08-06 | $4.72 | $4.72 | 30,150 | — | — |
| 1993-08-05 | $4.83 | $4.83 | 15,750 | — | — |
| 1993-08-04 | $4.67 | $4.67 | 3,150 | — | — |
| 1993-08-03 | $4.67 | $4.67 | 111,600 | — | — |
| 1993-08-02 | $4.61 | $4.61 | 46,800 | — | — |
| 1993-07-30 | $4.72 | $4.72 | 26,550 | — | — |
| 1993-07-29 | $4.50 | $4.50 | 27,450 | — | — |
| 1993-07-28 | $4.50 | $4.50 | 90,900 | — | — |
| 1993-07-27 | $4.50 | $4.50 | 507,600 | — | — |
| 1993-07-26 | $4.11 | $4.11 | 46,800 | — | — |
| 1993-07-23 | $4.22 | $4.22 | 190,800 | — | — |
| 1993-07-22 | $4.31 | $4.31 | 190,800 | — | — |
| 1993-07-21 | $4.31 | $4.31 | 24,750 | — | — |
| 1993-07-20 | $4.39 | $4.39 | 105,750 | — | — |
| 1993-07-19 | $4.50 | $4.50 | 112,950 | — | — |
| 1993-07-16 | $4.67 | $4.67 | 6,750 | — | — |
| 1993-07-15 | $4.56 | $4.56 | 125,550 | — | — |
| 1993-07-14 | $4.67 | $4.67 | 82,800 | — | — |
| 1993-07-13 | $4.72 | $4.72 | 21,150 | — | — |
| 1993-07-12 | $4.67 | $4.67 | 12,600 | — | — |
| 1993-07-09 | $4.72 | $4.72 | 78,750 | — | — |
| 1993-07-08 | $4.67 | $4.67 | 10,800 | — | — |
| 1993-07-07 | $4.75 | $4.75 | 5,850 | — | — |
| 1993-07-06 | $4.61 | $4.61 | 9,900 | — | — |
| 1993-07-02 | $4.67 | $4.67 | 37,350 | — | — |
| 1993-07-01 | $4.56 | $4.56 | 315,000 | — | — |
| 1993-06-30 | $4.83 | $4.83 | 34,650 | — | — |
| 1993-06-29 | $4.72 | $4.72 | 175,050 | — | — |
| 1993-06-28 | $4.72 | $4.72 | 19,350 | — | — |
| 1993-06-25 | $4.78 | $4.78 | 74,250 | — | — |
| 1993-06-24 | $4.83 | $4.83 | 63,450 | — | — |
| 1993-06-23 | $4.72 | $4.72 | 34,200 | — | — |
| 1993-06-22 | $4.89 | $4.89 | 187,200 | — | — |
| 1993-06-21 | $4.94 | $4.94 | 5,850 | — | — |
| 1993-06-18 | $4.83 | $4.83 | 341,100 | — | — |
| 1993-06-17 | $4.94 | $4.94 | 118,800 | — | — |
| 1993-06-16 | $4.89 | $4.89 | 73,800 | — | — |
| 1993-06-15 | $4.94 | $4.94 | 28,800 | — | — |
| 1993-06-14 | $4.94 | $4.94 | 81,000 | — | — |
| 1993-06-11 | $4.67 | $4.67 | 203,850 | — | — |
| 1993-06-10 | $4.83 | $4.83 | 69,300 | — | — |
| 1993-06-09 | $4.67 | $4.67 | 60,300 | — | — |
| 1993-06-08 | $4.78 | $4.78 | 25,200 | — | — |
| 1993-06-07 | $4.56 | $4.56 | 51,300 | — | — |
| 1993-06-04 | $4.56 | $4.56 | 7,650 | — | — |
| 1993-06-03 | $4.67 | $4.67 | 88,200 | — | — |
| 1993-06-02 | $4.50 | $4.50 | 10,800 | — | — |
| 1993-06-01 | $4.28 | $4.28 | 202,500 | — | — |
| 1993-05-28 | $4.31 | $4.31 | 80,550 | — | — |
| 1993-05-27 | $4.28 | $4.28 | 34,200 | — | — |
| 1993-05-26 | $4.50 | $4.50 | 336,600 | — | — |
| 1993-05-25 | $4.28 | $4.28 | 161,550 | — | — |
| 1993-05-24 | $4.11 | $4.11 | 5,400 | — | — |
| 1993-05-21 | $4.11 | $4.11 | 30,150 | — | — |
| 1993-05-20 | $3.89 | $3.89 | 13,950 | — | — |
| 1993-05-19 | $4.00 | $4.00 | 40,050 | — | — |
| 1993-05-18 | $3.89 | $3.89 | 210,150 | — | — |
| 1993-05-17 | $4.11 | $4.11 | 21,150 | — | — |
| 1993-05-14 | $3.94 | $3.94 | 174,150 | — | — |
| 1993-05-13 | $4.22 | $4.22 | 126,450 | — | — |
| 1993-05-12 | $4.44 | $4.44 | 132,750 | — | — |
| 1993-05-11 | $4.39 | $4.39 | 598,050 | — | — |
| 1993-05-10 | $4.56 | $4.56 | 177,750 | — | — |
| 1993-05-07 | $4.39 | $4.39 | 604,800 | — | — |
| 1993-05-06 | $4.31 | $4.31 | 359,100 | — | — |
| 1993-05-05 | $4.11 | $4.11 | 416,250 | — | — |
| 1993-05-04 | $3.83 | $3.83 | 19,350 | — | — |
| 1993-05-03 | $3.67 | $3.67 | 74,250 | — | — |
| 1993-04-30 | $3.58 | $3.58 | 235,800 | — | — |
| 1993-04-29 | $3.56 | $3.56 | 300,600 | — | — |
| 1993-04-28 | $3.61 | $3.61 | 286,650 | — | — |
| 1993-04-27 | $3.53 | $3.53 | 526,950 | — | — |
| 1993-04-26 | $3.67 | $3.67 | 51,750 | — | — |
| 1993-04-23 | $3.67 | $3.67 | 34,200 | — | — |
| 1993-04-22 | $3.83 | $3.83 | 19,350 | — | — |
| 1993-04-21 | $3.67 | $3.67 | 105,300 | — | — |
| 1993-04-20 | $3.83 | $3.83 | 49,500 | — | — |
| 1993-04-19 | $3.78 | $3.78 | 71,100 | — | — |
| 1993-04-16 | $3.72 | $3.72 | 69,300 | — | — |
| 1993-04-15 | $3.50 | $3.50 | 293,400 | — | — |
| 1993-04-14 | $3.67 | $3.67 | 81,000 | — | — |
| 1993-04-13 | $3.44 | $3.44 | 109,350 | — | — |
| 1993-04-12 | $3.61 | $3.61 | 181,350 | — | — |
| 1993-04-08 | $3.44 | $3.44 | 59,400 | — | — |
| 1993-04-07 | $3.50 | $3.50 | 751,950 | — | — |
| 1993-04-06 | $3.53 | $3.53 | 333,000 | — | — |
| 1993-04-05 | $3.56 | $3.56 | 120,600 | — | — |
| 1993-04-02 | $3.58 | $3.58 | 151,200 | — | — |
| 1993-04-01 | $3.61 | $3.61 | 131,850 | — | — |
| 1993-03-31 | $3.56 | $3.56 | 110,250 | — | — |
| 1993-03-30 | $3.67 | $3.67 | 34,200 | — | — |
| 1993-03-29 | $3.56 | $3.56 | 488,700 | — | — |
| 1993-03-26 | $3.61 | $3.61 | 195,300 | — | — |
| 1993-03-25 | $3.53 | $3.53 | 132,750 | — | — |
| 1993-03-24 | $3.50 | $3.50 | 238,500 | — | — |
| 1993-03-23 | $3.72 | $3.72 | 527,400 | — | — |
| 1993-03-22 | $3.50 | $3.50 | 174,600 | — | — |
| 1993-03-19 | $3.56 | $3.56 | 479,700 | — | — |
| 1993-03-18 | $3.56 | $3.56 | 298,800 | — | — |
| 1993-03-17 | $3.39 | $3.39 | 1,631,250 | — | — |
| 1993-03-16 | $3.44 | $3.44 | 7,061,850 | — | — |