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
- 1992-12-16 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 | $3.06 | $3.10 | 120,000 | — | — |
| 1993-12-30 | $3.06 | $3.10 | 409,600 | — | — |
| 1993-12-29 | $2.91 | $2.94 | 149,600 | — | — |
| 1993-12-28 | $2.91 | $2.94 | 91,200 | — | — |
| 1993-12-27 | $2.94 | $2.97 | 160,000 | — | — |
| 1993-12-23 | $3.00 | $3.03 | 495,200 | — | — |
| 1993-12-22 | $2.81 | $2.84 | 2,079,200 | — | — |
| 1993-12-21 | $3.50 | $3.54 | 61,200 | — | — |
| 1993-12-20 | $3.53 | $3.57 | 10,000 | — | — |
| 1993-12-17 | $3.53 | $3.57 | 110,400 | — | — |
| 1993-12-16 | $3.56 | $3.60 | 6,000 | — | — |
| 1993-12-15 | $3.47 | $3.51 | 343,200 | — | — |
| 1993-12-14 | $3.47 | $3.51 | 121,200 | — | — |
| 1993-12-13 | $3.56 | $3.60 | 6,400 | — | — |
| 1993-12-10 | $3.50 | $3.54 | 265,200 | — | — |
| 1993-12-09 | $3.53 | $3.57 | 35,600 | — | — |
| 1993-12-08 | $3.56 | $3.60 | 30,800 | — | — |
| 1993-12-07 | $3.56 | $3.60 | 66,800 | — | — |
| 1993-12-06 | $3.56 | $3.60 | 286,000 | — | — |
| 1993-12-03 | $3.69 | $3.73 | 261,200 | — | — |
| 1993-12-02 | $3.66 | $3.70 | 186,000 | — | — |
| 1993-12-01 | $3.66 | $3.70 | 287,600 | — | — |
| 1993-11-30 | $3.56 | $3.60 | 305,200 | — | — |
| 1993-11-29 | $3.50 | $3.54 | 50,000 | — | — |
| 1993-11-26 | $3.50 | $3.54 | 6,000 | — | — |
| 1993-11-24 | $3.53 | $3.57 | 64,400 | — | — |
| 1993-11-23 | $3.53 | $3.57 | 5,200 | — | — |
| 1993-11-22 | $3.50 | $3.54 | 104,800 | — | — |
| 1993-11-19 | $3.59 | $3.64 | 72,400 | — | — |
| 1993-11-18 | $3.44 | $3.48 | 148,400 | — | — |
| 1993-11-17 | $3.50 | $3.54 | 124,800 | — | — |
| 1993-11-16 | $3.59 | $3.64 | 87,200 | — | — |
| 1993-11-15 | $3.63 | $3.67 | 15,200 | — | — |
| 1993-11-12 | $3.56 | $3.60 | 43,200 | — | — |
| 1993-11-11 | $3.63 | $3.67 | 100,400 | — | — |
| 1993-11-10 | $3.63 | $3.67 | 29,600 | — | — |
| 1993-11-09 | $3.56 | $3.60 | 4,800 | — | — |
| 1993-11-08 | $3.50 | $3.54 | 8,400 | — | — |
| 1993-11-05 | $3.50 | $3.54 | 160,800 | — | — |
| 1993-11-04 | $3.50 | $3.54 | 24,800 | — | — |
| 1993-11-03 | $3.56 | $3.60 | 30,000 | — | — |
| 1993-11-02 | $3.50 | $3.54 | 276,800 | — | — |
| 1993-11-01 | $3.59 | $3.64 | 110,800 | — | — |
| 1993-10-29 | $3.63 | $3.67 | 34,400 | — | — |
| 1993-10-28 | $3.50 | $3.54 | 59,200 | — | — |
| 1993-10-27 | $3.59 | $3.64 | 27,600 | — | — |
| 1993-10-26 | $3.69 | $3.73 | 14,400 | — | — |
| 1993-10-25 | $3.63 | $3.67 | 18,400 | — | — |
| 1993-10-22 | $3.63 | $3.66 | 206,400 | — | — |
| 1993-10-21 | $3.69 | $3.72 | 160,400 | — | — |
| 1993-10-20 | $3.63 | $3.66 | 571,600 | — | — |
| 1993-10-19 | $3.53 | $3.56 | 22,000 | — | — |
| 1993-10-18 | $3.47 | $3.50 | 278,000 | — | — |
| 1993-10-15 | $3.44 | $3.47 | 32,400 | — | — |
| 1993-10-14 | $3.63 | $3.66 | 39,200 | — | — |
| 1993-10-13 | $3.63 | $3.66 | 52,000 | — | — |
| 1993-10-12 | $3.75 | $3.78 | 4,400 | — | — |
| 1993-10-11 | $3.69 | $3.72 | 24,800 | — | — |
| 1993-10-08 | $3.63 | $3.66 | 67,200 | — | — |
| 1993-10-07 | $3.63 | $3.66 | 35,200 | — | — |
| 1993-10-06 | $3.75 | $3.78 | 412,000 | — | — |
| 1993-10-05 | $3.50 | $3.53 | 12,800 | — | — |
| 1993-10-04 | $3.56 | $3.59 | 14,800 | — | — |
| 1993-10-01 | $3.56 | $3.59 | 94,000 | — | — |
| 1993-09-30 | $3.44 | $3.47 | 66,000 | — | — |
| 1993-09-29 | $3.28 | $3.31 | 144,000 | — | — |
| 1993-09-28 | $3.25 | $3.28 | 509,600 | — | — |
| 1993-09-27 | $3.25 | $3.28 | 100,000 | — | — |
| 1993-09-24 | $3.25 | $3.28 | 90,800 | — | — |
| 1993-09-23 | $3.31 | $3.34 | 75,200 | — | — |
| 1993-09-22 | $3.31 | $3.34 | 119,600 | — | — |
| 1993-09-21 | $3.25 | $3.28 | 86,000 | — | — |
| 1993-09-20 | $3.13 | $3.15 | 10,000 | — | — |
| 1993-09-17 | $3.22 | $3.25 | 109,200 | — | — |
| 1993-09-16 | $3.38 | $3.40 | 6,000 | — | — |
| 1993-09-15 | $3.38 | $3.40 | 27,600 | — | — |
| 1993-09-14 | $3.25 | $3.28 | 69,600 | — | — |
| 1993-09-13 | $3.31 | $3.34 | 93,600 | — | — |
| 1993-09-10 | $3.13 | $3.15 | 98,400 | — | — |
| 1993-09-09 | $3.31 | $3.34 | 2,800 | — | — |
| 1993-09-08 | $3.25 | $3.28 | 89,600 | — | — |
| 1993-09-07 | $3.31 | $3.34 | 97,600 | — | — |
| 1993-09-03 | $3.53 | $3.56 | 384,000 | — | — |
| 1993-09-02 | $3.50 | $3.53 | 72,400 | — | — |
| 1993-09-01 | $3.50 | $3.53 | 123,200 | — | — |
| 1993-08-31 | $3.50 | $3.53 | 919,200 | — | — |
| 1993-08-30 | $3.56 | $3.59 | 136,400 | — | — |
| 1993-08-27 | $3.63 | $3.66 | 120,000 | — | — |
| 1993-08-26 | $3.56 | $3.59 | 37,200 | — | — |
| 1993-08-25 | $3.44 | $3.47 | 33,200 | — | — |
| 1993-08-24 | $3.56 | $3.59 | 115,600 | — | — |
| 1993-08-23 | $3.50 | $3.53 | 200,400 | — | — |
| 1993-08-20 | $3.38 | $3.40 | 38,800 | — | — |
| 1993-08-19 | $3.38 | $3.40 | 313,200 | — | — |
| 1993-08-18 | $3.38 | $3.40 | 254,800 | — | — |
| 1993-08-17 | $3.50 | $3.53 | 27,200 | — | — |
| 1993-08-16 | $3.56 | $3.59 | 71,200 | — | — |
| 1993-08-13 | $3.63 | $3.66 | 202,400 | — | — |
| 1993-08-12 | $3.56 | $3.59 | 211,600 | — | — |
| 1993-08-11 | $3.31 | $3.34 | 37,600 | — | — |
| 1993-08-10 | $3.31 | $3.34 | 42,000 | — | — |
| 1993-08-09 | $3.25 | $3.28 | 15,600 | — | — |
| 1993-08-06 | $3.25 | $3.28 | 3,600 | — | — |
| 1993-08-05 | $3.31 | $3.34 | 0 | — | — |
| 1993-08-04 | $3.31 | $3.34 | 120,800 | — | — |
| 1993-08-03 | $3.38 | $3.40 | 6,400 | — | — |
| 1993-08-02 | $3.34 | $3.37 | 17,600 | — | — |
| 1993-07-30 | $3.44 | $3.47 | 2,000 | — | — |
| 1993-07-29 | $3.38 | $3.40 | 88,800 | — | — |
| 1993-07-28 | $3.13 | $3.15 | 20,400 | — | — |
| 1993-07-27 | $3.19 | $3.22 | 102,400 | — | — |
| 1993-07-26 | $3.19 | $3.22 | 10,000 | — | — |
| 1993-07-23 | $3.13 | $3.14 | 4,800 | — | — |
| 1993-07-22 | $3.19 | $3.21 | 167,200 | — | — |
| 1993-07-21 | $3.13 | $3.14 | 28,400 | — | — |
| 1993-07-20 | $3.19 | $3.21 | 70,400 | — | — |
| 1993-07-19 | $3.28 | $3.30 | 568,800 | — | — |
| 1993-07-16 | $3.25 | $3.27 | 36,800 | — | — |
| 1993-07-15 | $3.38 | $3.39 | 115,600 | — | — |
| 1993-07-14 | $3.56 | $3.58 | 90,400 | — | — |
| 1993-07-13 | $3.56 | $3.58 | 147,600 | — | — |
| 1993-07-12 | $3.50 | $3.52 | 527,200 | — | — |
| 1993-07-09 | $3.44 | $3.46 | 389,200 | — | — |
| 1993-07-08 | $3.41 | $3.43 | 647,200 | — | — |
| 1993-07-07 | $3.28 | $3.30 | 324,400 | — | — |
| 1993-07-06 | $3.81 | $3.83 | 198,000 | — | — |
| 1993-07-02 | $4.03 | $4.05 | 182,400 | — | — |
| 1993-07-01 | $3.97 | $3.99 | 114,800 | — | — |
| 1993-06-30 | $3.94 | $3.96 | 194,800 | — | — |
| 1993-06-29 | $4.00 | $4.02 | 39,200 | — | — |
| 1993-06-28 | $4.06 | $4.08 | 129,600 | — | — |
| 1993-06-25 | $4.06 | $4.08 | 15,200 | — | — |
| 1993-06-24 | $3.88 | $3.90 | 42,400 | — | — |
| 1993-06-23 | $3.94 | $3.96 | 88,400 | — | — |
| 1993-06-22 | $4.13 | $4.15 | 129,200 | — | — |
| 1993-06-21 | $4.00 | $4.02 | 16,400 | — | — |
| 1993-06-18 | $4.00 | $4.02 | 32,000 | — | — |
| 1993-06-17 | $3.88 | $3.90 | 150,800 | — | — |
| 1993-06-16 | $3.88 | $3.90 | 64,800 | — | — |
| 1993-06-15 | $4.00 | $4.02 | 132,800 | — | — |
| 1993-06-14 | $4.13 | $4.15 | 1,503,600 | — | — |
| 1993-06-11 | $4.31 | $4.34 | 154,400 | — | — |
| 1993-06-10 | $4.38 | $4.40 | 243,200 | — | — |
| 1993-06-09 | $4.25 | $4.27 | 30,400 | — | — |
| 1993-06-08 | $4.31 | $4.34 | 162,800 | — | — |
| 1993-06-07 | $4.19 | $4.21 | 252,000 | — | — |
| 1993-06-04 | $4.19 | $4.21 | 14,000 | — | — |
| 1993-06-03 | $4.06 | $4.08 | 7,200 | — | — |
| 1993-06-02 | $4.06 | $4.08 | 309,600 | — | — |
| 1993-06-01 | $3.88 | $3.90 | 48,000 | — | — |
| 1993-05-28 | $3.94 | $3.96 | 6,400 | — | — |
| 1993-05-27 | $3.94 | $3.96 | 196,000 | — | — |
| 1993-05-26 | $3.94 | $3.96 | 104,800 | — | — |
| 1993-05-25 | $3.88 | $3.90 | 8,000 | — | — |
| 1993-05-24 | $3.88 | $3.90 | 49,600 | — | — |
| 1993-05-21 | $3.88 | $3.90 | 443,200 | — | — |
| 1993-05-20 | $3.94 | $3.96 | 76,000 | — | — |
| 1993-05-19 | $4.06 | $4.08 | 94,400 | — | — |
| 1993-05-18 | $3.94 | $3.96 | 258,000 | — | — |
| 1993-05-17 | $4.00 | $4.02 | 72,000 | — | — |
| 1993-05-14 | $4.03 | $4.04 | 124,800 | — | — |
| 1993-05-13 | $4.06 | $4.07 | 362,000 | — | — |
| 1993-05-12 | $4.00 | $4.01 | 665,200 | — | — |
| 1993-05-11 | $3.50 | $3.51 | 153,200 | — | — |
| 1993-05-10 | $3.69 | $3.70 | 85,200 | — | — |
| 1993-05-07 | $3.81 | $3.82 | 42,800 | — | — |
| 1993-05-06 | $3.78 | $3.79 | 104,800 | — | — |
| 1993-05-05 | $3.94 | $3.95 | 26,400 | — | — |
| 1993-05-04 | $4.00 | $4.01 | 46,800 | — | — |
| 1993-05-03 | $3.97 | $3.98 | 26,800 | — | — |
| 1993-04-30 | $4.00 | $4.01 | 48,400 | — | — |
| 1993-04-29 | $3.94 | $3.95 | 122,800 | — | — |
| 1993-04-28 | $3.94 | $3.95 | 255,200 | — | — |
| 1993-04-27 | $4.16 | $4.17 | 266,400 | — | — |
| 1993-04-26 | $4.13 | $4.14 | 122,400 | — | — |
| 1993-04-23 | $4.25 | $4.26 | 44,000 | — | — |
| 1993-04-22 | $4.22 | $4.23 | 396,400 | — | — |
| 1993-04-21 | $4.31 | $4.33 | 1,556,800 | — | — |
| 1993-04-20 | $4.13 | $4.14 | 136,800 | — | — |
| 1993-04-19 | $4.13 | $4.14 | 434,000 | — | — |
| 1993-04-16 | $4.09 | $4.11 | 228,000 | — | — |
| 1993-04-15 | $4.09 | $4.11 | 595,600 | — | — |
| 1993-04-14 | $4.06 | $4.07 | 535,600 | — | — |
| 1993-04-13 | $3.88 | $3.89 | 470,000 | — | — |
| 1993-04-12 | $3.72 | $3.73 | 536,400 | — | — |
| 1993-04-08 | $3.50 | $3.51 | 76,000 | — | — |
| 1993-04-07 | $3.56 | $3.57 | 99,200 | — | — |
| 1993-04-06 | $3.63 | $3.64 | 14,000 | — | — |
| 1993-04-05 | $3.56 | $3.57 | 16,000 | — | — |
| 1993-04-02 | $3.63 | $3.64 | 66,400 | — | — |
| 1993-04-01 | $3.63 | $3.64 | 11,200 | — | — |
| 1993-03-31 | $3.63 | $3.64 | 38,000 | — | — |
| 1993-03-30 | $3.69 | $3.70 | 147,200 | — | — |
| 1993-03-29 | $3.63 | $3.64 | 417,200 | — | — |
| 1993-03-26 | $3.56 | $3.57 | 6,800 | — | — |
| 1993-03-25 | $3.69 | $3.70 | 15,600 | — | — |
| 1993-03-24 | $3.56 | $3.57 | 146,400 | — | — |
| 1993-03-23 | $3.63 | $3.64 | 964,000 | — | — |
| 1993-03-22 | $3.94 | $3.95 | 488,000 | — | — |
| 1993-03-19 | $3.69 | $3.70 | 848,800 | — | — |
| 1993-03-18 | $3.34 | $3.35 | 241,200 | — | — |
| 1993-03-17 | $3.31 | $3.32 | 8,800 | — | — |
| 1993-03-16 | $3.38 | $3.39 | 30,400 | — | — |
| 1993-03-15 | $3.38 | $3.39 | 96,800 | — | — |
| 1993-03-12 | $3.41 | $3.42 | 64,000 | — | — |
| 1993-03-11 | $3.41 | $3.42 | 124,400 | — | — |
| 1993-03-10 | $3.38 | $3.39 | 10,000 | — | — |
| 1993-03-09 | $3.31 | $3.32 | 40,400 | — | — |
| 1993-03-08 | $3.44 | $3.45 | 16,800 | — | — |
| 1993-03-05 | $3.50 | $3.51 | 114,800 | — | — |
| 1993-03-04 | $3.50 | $3.51 | 43,200 | — | — |
| 1993-03-03 | $3.56 | $3.57 | 102,800 | — | — |
| 1993-03-02 | $3.38 | $3.39 | 90,400 | — | — |
| 1993-03-01 | $3.41 | $3.42 | 146,800 | — | — |
| 1993-02-26 | $3.31 | $3.32 | 65,200 | — | — |
| 1993-02-25 | $3.31 | $3.32 | 609,600 | — | — |
| 1993-02-24 | $3.44 | $3.45 | 37,600 | — | — |
| 1993-02-23 | $3.38 | $3.39 | 539,200 | — | — |
| 1993-02-22 | $3.19 | $3.20 | 38,400 | — | — |
| 1993-02-19 | $3.13 | $3.13 | 444,400 | — | — |
| 1993-02-18 | $3.06 | $3.07 | 89,200 | — | — |
| 1993-02-17 | $3.13 | $3.13 | 184,000 | — | — |
| 1993-02-16 | $3.13 | $3.13 | 243,200 | — | — |
| 1993-02-12 | $3.38 | $3.39 | 67,600 | — | — |
| 1993-02-11 | $3.31 | $3.31 | 85,600 | — | — |
| 1993-02-10 | $3.44 | $3.44 | 182,800 | — | — |
| 1993-02-09 | $3.44 | $3.44 | 262,000 | — | — |
| 1993-02-08 | $3.56 | $3.56 | 349,600 | — | — |
| 1993-02-05 | $3.31 | $3.31 | 532,400 | — | — |
| 1993-02-04 | $3.44 | $3.44 | 526,800 | — | — |
| 1993-02-03 | $3.31 | $3.31 | 859,200 | — | — |
| 1993-02-02 | $3.13 | $3.13 | 137,200 | — | — |
| 1993-02-01 | $2.94 | $2.94 | 26,400 | — | — |
| 1993-01-29 | $3.00 | $3.00 | 33,600 | — | — |
| 1993-01-28 | $2.94 | $2.94 | 259,600 | — | — |
| 1993-01-27 | $2.94 | $2.94 | 167,200 | — | — |
| 1993-01-26 | $3.00 | $3.00 | 74,400 | — | — |
| 1993-01-25 | $2.94 | $2.94 | 354,400 | — | — |
| 1993-01-22 | $2.88 | $2.88 | 449,200 | — | — |
| 1993-01-21 | $2.94 | $2.94 | 65,200 | — | — |
| 1993-01-20 | $2.88 | $2.88 | 115,200 | — | — |
| 1993-01-19 | $2.88 | $2.88 | 106,400 | — | — |
| 1993-01-18 | $2.84 | $2.84 | 18,800 | — | — |
| 1993-01-15 | $2.81 | $2.81 | 58,400 | — | — |
| 1993-01-14 | $2.81 | $2.81 | 16,400 | — | — |
| 1993-01-13 | $2.84 | $2.84 | 27,600 | — | — |
| 1993-01-12 | $2.88 | $2.88 | 52,400 | — | — |
| 1993-01-11 | $2.81 | $2.81 | 6,000 | — | — |
| 1993-01-08 | $2.81 | $2.81 | 49,200 | — | — |
| 1993-01-07 | $2.88 | $2.88 | 61,600 | — | — |
| 1993-01-06 | $3.00 | $3.00 | 80,000 | — | — |
| 1993-01-05 | $3.00 | $3.00 | 260,400 | — | — |
| 1993-01-04 | $3.06 | $3.06 | 156,800 | — | — |