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
- 1992-06-01 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 | $4.69 | $4.69 | 742,000 | — | — |
| 1993-12-30 | $4.94 | $4.94 | 838,400 | — | — |
| 1993-12-29 | $4.69 | $4.69 | 168,000 | — | — |
| 1993-12-28 | $4.56 | $4.56 | 161,200 | — | — |
| 1993-12-27 | $4.56 | $4.56 | 460,000 | — | — |
| 1993-12-23 | $4.63 | $4.63 | 663,200 | — | — |
| 1993-12-22 | $4.38 | $4.37 | 774,400 | — | — |
| 1993-12-21 | $4.19 | $4.19 | 796,800 | — | — |
| 1993-12-20 | $4.25 | $4.25 | 2,029,200 | — | — |
| 1993-12-17 | $4.31 | $4.31 | 1,303,600 | — | — |
| 1993-12-16 | $4.31 | $4.31 | 697,200 | — | — |
| 1993-12-15 | $4.38 | $4.37 | 277,200 | — | — |
| 1993-12-14 | $4.31 | $4.31 | 801,200 | — | — |
| 1993-12-13 | $4.44 | $4.44 | 263,200 | — | — |
| 1993-12-10 | $4.44 | $4.44 | 197,200 | — | — |
| 1993-12-09 | $4.47 | $4.47 | 481,600 | — | — |
| 1993-12-08 | $4.41 | $4.41 | 1,878,400 | — | — |
| 1993-12-07 | $4.56 | $4.56 | 406,800 | — | — |
| 1993-12-06 | $4.56 | $4.56 | 451,600 | — | — |
| 1993-12-03 | $4.28 | $4.28 | 806,400 | — | — |
| 1993-12-02 | $4.50 | $4.50 | 330,000 | — | — |
| 1993-12-01 | $4.31 | $4.31 | 901,200 | — | — |
| 1993-11-30 | $4.31 | $4.31 | 394,400 | — | — |
| 1993-11-29 | $4.31 | $4.31 | 524,400 | — | — |
| 1993-11-26 | $4.25 | $4.25 | 94,000 | — | — |
| 1993-11-24 | $4.31 | $4.31 | 476,400 | — | — |
| 1993-11-23 | $4.25 | $4.25 | 766,400 | — | — |
| 1993-11-22 | $4.38 | $4.37 | 658,000 | — | — |
| 1993-11-19 | $4.38 | $4.37 | 431,200 | — | — |
| 1993-11-18 | $4.56 | $4.56 | 581,600 | — | — |
| 1993-11-17 | $4.63 | $4.63 | 460,400 | — | — |
| 1993-11-16 | $4.75 | $4.75 | 291,600 | — | — |
| 1993-11-15 | $4.56 | $4.56 | 343,200 | — | — |
| 1993-11-12 | $4.56 | $4.56 | 210,800 | — | — |
| 1993-11-11 | $4.69 | $4.69 | 125,200 | — | — |
| 1993-11-10 | $4.75 | $4.75 | 236,000 | — | — |
| 1993-11-09 | $4.56 | $4.56 | 492,400 | — | — |
| 1993-11-08 | $4.50 | $4.50 | 1,188,400 | — | — |
| 1993-11-05 | $4.31 | $4.31 | 351,600 | — | — |
| 1993-11-04 | $4.44 | $4.44 | 464,800 | — | — |
| 1993-11-03 | $4.56 | $4.56 | 1,148,000 | — | — |
| 1993-11-02 | $4.69 | $4.69 | 810,000 | — | — |
| 1993-11-01 | $4.81 | $4.81 | 385,200 | — | — |
| 1993-10-29 | $4.94 | $4.94 | 286,000 | — | — |
| 1993-10-28 | $4.72 | $4.72 | 907,600 | — | — |
| 1993-10-27 | $4.50 | $4.50 | 716,400 | — | — |
| 1993-10-26 | $4.50 | $4.50 | 514,800 | — | — |
| 1993-10-25 | $4.56 | $4.56 | 439,200 | — | — |
| 1993-10-22 | $4.69 | $4.69 | 419,200 | — | — |
| 1993-10-21 | $4.44 | $4.44 | 1,149,600 | — | — |
| 1993-10-20 | $4.56 | $4.56 | 2,772,800 | — | — |
| 1993-10-19 | $4.94 | $4.94 | 294,400 | — | — |
| 1993-10-18 | $5.00 | $5.00 | 712,800 | — | — |
| 1993-10-15 | $4.88 | $4.88 | 428,800 | — | — |
| 1993-10-14 | $5.00 | $5.00 | 757,200 | — | — |
| 1993-10-13 | $5.00 | $5.00 | 249,200 | — | — |
| 1993-10-12 | $4.81 | $4.81 | 566,000 | — | — |
| 1993-10-11 | $4.63 | $4.63 | 160,000 | — | — |
| 1993-10-08 | $4.50 | $4.50 | 1,211,200 | — | — |
| 1993-10-07 | $4.38 | $4.37 | 1,343,600 | — | — |
| 1993-10-06 | $4.81 | $4.81 | 316,000 | — | — |
| 1993-10-05 | $4.75 | $4.75 | 441,200 | — | — |
| 1993-10-04 | $4.94 | $4.94 | 461,200 | — | — |
| 1993-10-01 | $4.69 | $4.69 | 708,400 | — | — |
| 1993-09-30 | $4.88 | $4.88 | 306,000 | — | — |
| 1993-09-29 | $4.84 | $4.84 | 194,000 | — | — |
| 1993-09-28 | $4.69 | $4.69 | 478,400 | — | — |
| 1993-09-27 | $4.75 | $4.75 | 433,200 | — | — |
| 1993-09-24 | $4.94 | $4.94 | 313,200 | — | — |
| 1993-09-23 | $5.00 | $5.00 | 1,506,800 | — | — |
| 1993-09-22 | $4.81 | $4.81 | 2,187,200 | — | — |
| 1993-09-21 | $4.44 | $4.44 | 488,000 | — | — |
| 1993-09-20 | $4.56 | $4.56 | 296,000 | — | — |
| 1993-09-17 | $4.75 | $4.75 | 256,400 | — | — |
| 1993-09-16 | $4.75 | $4.75 | 213,600 | — | — |
| 1993-09-15 | $4.78 | $4.78 | 207,200 | — | — |
| 1993-09-14 | $4.88 | $4.88 | 444,000 | — | — |
| 1993-09-13 | $4.94 | $4.94 | 118,800 | — | — |
| 1993-09-10 | $5.00 | $5.00 | 180,400 | — | — |
| 1993-09-09 | $4.94 | $4.94 | 221,600 | — | — |
| 1993-09-08 | $4.94 | $4.94 | 460,800 | — | — |
| 1993-09-07 | $5.19 | $5.19 | 620,400 | — | — |
| 1993-09-03 | $5.25 | $5.25 | 886,800 | — | — |
| 1993-09-02 | $4.94 | $4.94 | 1,427,600 | — | — |
| 1993-09-01 | $4.75 | $4.75 | 190,400 | — | — |
| 1993-08-31 | $4.69 | $4.69 | 166,800 | — | — |
| 1993-08-30 | $4.81 | $4.81 | 241,600 | — | — |
| 1993-08-27 | $4.81 | $4.81 | 379,600 | — | — |
| 1993-08-26 | $4.81 | $4.81 | 218,000 | — | — |
| 1993-08-25 | $4.75 | $4.75 | 313,600 | — | — |
| 1993-08-24 | $4.81 | $4.81 | 795,600 | — | — |
| 1993-08-23 | $4.81 | $4.81 | 1,502,800 | — | — |
| 1993-08-20 | $4.81 | $4.81 | 318,000 | — | — |
| 1993-08-19 | $4.75 | $4.75 | 138,400 | — | — |
| 1993-08-18 | $4.69 | $4.69 | 383,200 | — | — |
| 1993-08-17 | $4.63 | $4.63 | 168,400 | — | — |
| 1993-08-16 | $4.50 | $4.50 | 209,200 | — | — |
| 1993-08-13 | $4.50 | $4.50 | 231,200 | — | — |
| 1993-08-12 | $4.56 | $4.56 | 380,400 | — | — |
| 1993-08-11 | $4.56 | $4.56 | 422,000 | — | — |
| 1993-08-10 | $4.69 | $4.69 | 1,126,000 | — | — |
| 1993-08-09 | $4.75 | $4.75 | 805,600 | — | — |
| 1993-08-06 | $4.56 | $4.56 | 784,000 | — | — |
| 1993-08-05 | $4.50 | $4.50 | 1,160,800 | — | — |
| 1993-08-04 | $4.56 | $4.56 | 338,000 | — | — |
| 1993-08-03 | $4.69 | $4.69 | 481,600 | — | — |
| 1993-08-02 | $4.63 | $4.63 | 106,000 | — | — |
| 1993-07-30 | $4.56 | $4.56 | 178,800 | — | — |
| 1993-07-29 | $4.69 | $4.69 | 590,000 | — | — |
| 1993-07-28 | $4.69 | $4.69 | 576,400 | — | — |
| 1993-07-27 | $4.41 | $4.41 | 624,000 | — | — |
| 1993-07-26 | $4.44 | $4.44 | 248,400 | — | — |
| 1993-07-23 | $4.38 | $4.37 | 720,400 | — | — |
| 1993-07-22 | $4.53 | $4.53 | 516,000 | — | — |
| 1993-07-21 | $4.75 | $4.75 | 635,200 | — | — |
| 1993-07-20 | $4.75 | $4.75 | 373,600 | — | — |
| 1993-07-19 | $4.66 | $4.66 | 153,200 | — | — |
| 1993-07-16 | $4.66 | $4.66 | 201,200 | — | — |
| 1993-07-15 | $4.63 | $4.63 | 662,800 | — | — |
| 1993-07-14 | $4.59 | $4.59 | 371,600 | — | — |
| 1993-07-13 | $4.44 | $4.44 | 342,000 | — | — |
| 1993-07-12 | $4.50 | $4.50 | 422,800 | — | — |
| 1993-07-09 | $4.38 | $4.37 | 491,600 | — | — |
| 1993-07-08 | $4.44 | $4.44 | 119,200 | — | — |
| 1993-07-07 | $4.50 | $4.50 | 141,600 | — | — |
| 1993-07-06 | $4.50 | $4.50 | 243,200 | — | — |
| 1993-07-02 | $4.53 | $4.53 | 377,600 | — | — |
| 1993-07-01 | $4.56 | $4.56 | 1,362,400 | — | — |
| 1993-06-30 | $4.56 | $4.56 | 679,200 | — | — |
| 1993-06-29 | $4.50 | $4.50 | 146,400 | — | — |
| 1993-06-28 | $4.47 | $4.47 | 222,000 | — | — |
| 1993-06-25 | $4.47 | $4.47 | 296,400 | — | — |
| 1993-06-24 | $4.41 | $4.41 | 394,000 | — | — |
| 1993-06-23 | $4.31 | $4.31 | 338,000 | — | — |
| 1993-06-22 | $4.56 | $4.56 | 800,800 | — | — |
| 1993-06-21 | $4.69 | $4.69 | 114,800 | — | — |
| 1993-06-18 | $4.56 | $4.56 | 671,600 | — | — |
| 1993-06-17 | $4.56 | $4.56 | 770,400 | — | — |
| 1993-06-16 | $4.50 | $4.50 | 721,200 | — | — |
| 1993-06-15 | $4.44 | $4.44 | 766,800 | — | — |
| 1993-06-14 | $4.41 | $4.41 | 1,527,600 | — | — |
| 1993-06-11 | $4.19 | $4.19 | 1,526,000 | — | — |
| 1993-06-10 | $4.19 | $4.19 | 179,200 | — | — |
| 1993-06-09 | $4.31 | $4.31 | 66,800 | — | — |
| 1993-06-08 | $4.19 | $4.19 | 317,600 | — | — |
| 1993-06-07 | $4.31 | $4.31 | 404,800 | — | — |
| 1993-06-04 | $4.19 | $4.19 | 115,200 | — | — |
| 1993-06-03 | $4.38 | $4.37 | 171,600 | — | — |
| 1993-06-02 | $4.38 | $4.37 | 158,800 | — | — |
| 1993-06-01 | $4.38 | $4.37 | 544,400 | — | — |
| 1993-05-28 | $4.44 | $4.44 | 408,000 | — | — |
| 1993-05-27 | $4.56 | $4.56 | 576,800 | — | — |
| 1993-05-26 | $4.56 | $4.56 | 1,147,600 | — | — |
| 1993-05-25 | $4.31 | $4.31 | 307,600 | — | — |
| 1993-05-24 | $4.50 | $4.50 | 851,200 | — | — |
| 1993-05-21 | $4.19 | $4.19 | 1,116,400 | — | — |
| 1993-05-20 | $4.06 | $4.06 | 1,274,800 | — | — |
| 1993-05-19 | $4.06 | $4.06 | 778,800 | — | — |
| 1993-05-18 | $4.13 | $4.12 | 274,400 | — | — |
| 1993-05-17 | $3.94 | $3.94 | 273,200 | — | — |
| 1993-05-14 | $4.13 | $4.12 | 148,400 | — | — |
| 1993-05-13 | $4.06 | $4.06 | 626,400 | — | — |
| 1993-05-12 | $4.13 | $4.12 | 415,200 | — | — |
| 1993-05-11 | $4.19 | $4.19 | 1,185,600 | — | — |
| 1993-05-10 | $4.25 | $4.25 | 392,000 | — | — |
| 1993-05-07 | $4.19 | $4.19 | 498,000 | — | — |
| 1993-05-06 | $4.25 | $4.25 | 1,985,200 | — | — |
| 1993-05-05 | $4.00 | $4.00 | 847,200 | — | — |
| 1993-05-04 | $3.81 | $3.81 | 998,400 | — | — |
| 1993-05-03 | $3.56 | $3.56 | 180,800 | — | — |
| 1993-04-30 | $3.81 | $3.81 | 163,600 | — | — |
| 1993-04-29 | $3.63 | $3.62 | 258,800 | — | — |
| 1993-04-28 | $3.69 | $3.69 | 535,600 | — | — |
| 1993-04-27 | $3.81 | $3.81 | 468,000 | — | — |
| 1993-04-26 | $3.38 | $3.37 | 249,600 | — | — |
| 1993-04-23 | $3.69 | $3.69 | 318,800 | — | — |
| 1993-04-22 | $3.69 | $3.69 | 394,400 | — | — |
| 1993-04-21 | $3.56 | $3.56 | 188,800 | — | — |
| 1993-04-20 | $3.56 | $3.56 | 1,277,200 | — | — |
| 1993-04-19 | $3.47 | $3.47 | 628,000 | — | — |
| 1993-04-16 | $3.25 | $3.25 | 699,200 | — | — |
| 1993-04-15 | $3.34 | $3.34 | 577,600 | — | — |
| 1993-04-14 | $3.47 | $3.47 | 947,200 | — | — |
| 1993-04-13 | $3.38 | $3.37 | 1,156,000 | — | — |
| 1993-04-12 | $3.63 | $3.62 | 102,800 | — | — |
| 1993-04-08 | $3.53 | $3.53 | 844,000 | — | — |
| 1993-04-07 | $3.81 | $3.81 | 1,478,800 | — | — |
| 1993-04-06 | $4.13 | $4.12 | 279,200 | — | — |
| 1993-04-05 | $4.25 | $4.25 | 335,200 | — | — |
| 1993-04-02 | $4.13 | $4.12 | 296,400 | — | — |
| 1993-04-01 | $4.19 | $4.19 | 155,600 | — | — |
| 1993-03-31 | $4.06 | $4.06 | 370,800 | — | — |
| 1993-03-30 | $3.75 | $3.75 | 557,600 | — | — |
| 1993-03-29 | $3.38 | $3.37 | 2,429,200 | — | — |
| 1993-03-26 | $3.78 | $3.78 | 87,200 | — | — |
| 1993-03-25 | $3.69 | $3.69 | 153,600 | — | — |
| 1993-03-24 | $3.75 | $3.75 | 225,600 | — | — |
| 1993-03-23 | $3.94 | $3.94 | 169,600 | — | — |
| 1993-03-22 | $3.88 | $3.87 | 302,000 | — | — |
| 1993-03-19 | $4.06 | $4.06 | 174,800 | — | — |
| 1993-03-18 | $4.13 | $4.12 | 324,800 | — | — |
| 1993-03-17 | $4.19 | $4.19 | 118,400 | — | — |
| 1993-03-16 | $4.25 | $4.25 | 202,800 | — | — |
| 1993-03-15 | $4.13 | $4.12 | 198,800 | — | — |
| 1993-03-12 | $4.13 | $4.12 | 400,800 | — | — |
| 1993-03-11 | $4.19 | $4.19 | 348,400 | — | — |
| 1993-03-10 | $4.00 | $4.00 | 316,400 | — | — |
| 1993-03-09 | $3.94 | $3.94 | 390,000 | — | — |
| 1993-03-08 | $4.25 | $4.25 | 388,000 | — | — |
| 1993-03-05 | $4.19 | $4.19 | 534,400 | — | — |
| 1993-03-04 | $3.94 | $3.94 | 467,200 | — | — |
| 1993-03-03 | $3.75 | $3.75 | 585,200 | — | — |
| 1993-03-02 | $3.66 | $3.66 | 1,930,800 | — | — |
| 1993-03-01 | $3.44 | $3.44 | 362,400 | — | — |
| 1993-02-26 | $3.50 | $3.50 | 212,400 | — | — |
| 1993-02-25 | $3.53 | $3.53 | 470,000 | — | — |
| 1993-02-24 | $3.75 | $3.75 | 581,600 | — | — |
| 1993-02-23 | $3.69 | $3.69 | 652,800 | — | — |
| 1993-02-22 | $3.81 | $3.81 | 1,306,800 | — | — |
| 1993-02-19 | $4.25 | $4.25 | 294,400 | — | — |
| 1993-02-18 | $4.09 | $4.09 | 869,200 | — | — |
| 1993-02-17 | $4.00 | $4.00 | 367,200 | — | — |
| 1993-02-16 | $4.25 | $4.25 | 1,353,600 | — | — |
| 1993-02-12 | $4.50 | $4.50 | 176,400 | — | — |
| 1993-02-11 | $4.38 | $4.37 | 168,000 | — | — |
| 1993-02-10 | $4.28 | $4.28 | 844,000 | — | — |
| 1993-02-09 | $4.06 | $4.06 | 2,253,200 | — | — |
| 1993-02-08 | $3.75 | $3.75 | 832,800 | — | — |
| 1993-02-05 | $4.25 | $4.25 | 208,400 | — | — |
| 1993-02-04 | $4.31 | $4.31 | 114,000 | — | — |
| 1993-02-03 | $4.31 | $4.31 | 208,800 | — | — |
| 1993-02-02 | $4.19 | $4.19 | 394,800 | — | — |
| 1993-02-01 | $4.38 | $4.37 | 202,400 | — | — |
| 1993-01-29 | $4.56 | $4.56 | 201,600 | — | — |
| 1993-01-28 | $4.78 | $4.78 | 449,200 | — | — |
| 1993-01-27 | $4.91 | $4.91 | 444,800 | — | — |
| 1993-01-26 | $4.94 | $4.94 | 695,600 | — | — |
| 1993-01-25 | $4.97 | $4.97 | 580,000 | — | — |
| 1993-01-22 | $5.00 | $5.00 | 1,091,600 | — | — |
| 1993-01-21 | $5.13 | $5.13 | 410,000 | — | — |
| 1993-01-20 | $4.94 | $4.94 | 351,200 | — | — |
| 1993-01-19 | $4.81 | $4.81 | 246,000 | — | — |
| 1993-01-18 | $4.69 | $4.69 | 68,400 | — | — |
| 1993-01-15 | $4.63 | $4.63 | 115,200 | — | — |
| 1993-01-14 | $4.63 | $4.63 | 349,200 | — | — |
| 1993-01-13 | $4.56 | $4.56 | 98,400 | — | — |
| 1993-01-12 | $4.38 | $4.37 | 40,800 | — | — |
| 1993-01-11 | $4.38 | $4.37 | 137,600 | — | — |
| 1993-01-08 | $4.38 | $4.37 | 145,600 | — | — |
| 1993-01-07 | $4.31 | $4.31 | 204,400 | — | — |
| 1993-01-06 | $4.44 | $4.44 | 446,000 | — | — |
| 1993-01-05 | $4.69 | $4.69 | 1,222,400 | — | — |
| 1993-01-04 | $4.69 | $4.69 | 2,780,000 | — | — |