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
- 1980-03-17 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 | $3.53 | $3.54 | 1,195,200 | — | — |
| 1993-12-30 | $3.59 | $3.60 | 3,839,200 | — | — |
| 1993-12-29 | $3.66 | $3.66 | 2,464,800 | — | — |
| 1993-12-28 | $3.56 | $3.57 | 2,212,800 | — | — |
| 1993-12-27 | $3.50 | $3.50 | 1,143,200 | — | — |
| 1993-12-23 | $3.50 | $3.50 | 1,285,600 | — | — |
| 1993-12-22 | $3.50 | $3.50 | 2,156,000 | — | — |
| 1993-12-21 | $3.50 | $3.50 | 3,231,200 | — | — |
| 1993-12-20 | $3.56 | $3.56 | 3,406,400 | — | — |
| 1993-12-17 | $3.44 | $3.44 | 2,396,000 | — | — |
| 1993-12-16 | $3.41 | $3.41 | 940,000 | — | — |
| 1993-12-15 | $3.34 | $3.35 | 1,209,600 | — | — |
| 1993-12-14 | $3.31 | $3.31 | 2,554,400 | — | — |
| 1993-12-13 | $3.31 | $3.31 | 2,048,800 | — | — |
| 1993-12-10 | $3.34 | $3.35 | 2,734,400 | — | — |
| 1993-12-09 | $3.31 | $3.31 | 2,917,600 | — | — |
| 1993-12-08 | $3.19 | $3.19 | 2,215,200 | — | — |
| 1993-12-07 | $3.19 | $3.19 | 2,136,000 | — | — |
| 1993-12-06 | $3.19 | $3.19 | 4,115,200 | — | — |
| 1993-12-03 | $3.00 | $3.00 | 6,041,600 | — | — |
| 1993-12-02 | $3.16 | $3.16 | 4,150,400 | — | — |
| 1993-12-01 | $3.25 | $3.25 | 884,800 | — | — |
| 1993-11-30 | $3.28 | $3.28 | 1,112,000 | — | — |
| 1993-11-29 | $3.31 | $3.31 | 634,400 | — | — |
| 1993-11-26 | $3.34 | $3.35 | 668,000 | — | — |
| 1993-11-24 | $3.34 | $3.35 | 1,528,000 | — | — |
| 1993-11-23 | $3.38 | $3.38 | 1,492,000 | — | — |
| 1993-11-22 | $3.28 | $3.28 | 840,800 | — | — |
| 1993-11-19 | $3.31 | $3.31 | 1,317,600 | — | — |
| 1993-11-18 | $3.27 | $3.27 | 1,187,200 | — | — |
| 1993-11-17 | $3.34 | $3.35 | 873,600 | — | — |
| 1993-11-16 | $3.41 | $3.41 | 1,960,800 | — | — |
| 1993-11-15 | $3.28 | $3.28 | 4,565,600 | — | — |
| 1993-11-12 | $3.38 | $3.38 | 3,137,600 | — | — |
| 1993-11-11 | $3.44 | $3.44 | 2,336,000 | — | — |
| 1993-11-10 | $3.31 | $3.31 | 2,233,600 | — | — |
| 1993-11-09 | $3.28 | $3.28 | 1,406,400 | — | — |
| 1993-11-08 | $3.38 | $3.38 | 1,508,800 | — | — |
| 1993-11-05 | $3.34 | $3.35 | 2,159,200 | — | — |
| 1993-11-04 | $3.38 | $3.38 | 2,574,400 | — | — |
| 1993-11-03 | $3.41 | $3.41 | 5,110,400 | — | — |
| 1993-11-02 | $3.27 | $3.27 | 2,074,400 | — | — |
| 1993-11-01 | $3.41 | $3.41 | 1,050,400 | — | — |
| 1993-10-29 | $3.41 | $3.41 | 688,800 | — | — |
| 1993-10-28 | $3.38 | $3.38 | 1,419,200 | — | — |
| 1993-10-27 | $3.34 | $3.35 | 1,385,600 | — | — |
| 1993-10-26 | $3.34 | $3.35 | 2,045,600 | — | — |
| 1993-10-25 | $3.39 | $3.39 | 348,800 | — | — |
| 1993-10-22 | $3.34 | $3.35 | 1,417,600 | — | — |
| 1993-10-21 | $3.38 | $3.38 | 1,285,600 | — | — |
| 1993-10-20 | $3.44 | $3.44 | 3,152,000 | — | — |
| 1993-10-19 | $3.48 | $3.49 | 4,995,200 | — | — |
| 1993-10-18 | $3.55 | $3.55 | 2,761,600 | — | — |
| 1993-10-15 | $3.50 | $3.50 | 1,240,800 | — | — |
| 1993-10-14 | $3.41 | $3.41 | 3,629,600 | — | — |
| 1993-10-13 | $3.47 | $3.47 | 1,780,000 | — | — |
| 1993-10-12 | $3.44 | $3.44 | 3,004,800 | — | — |
| 1993-10-11 | $3.44 | $3.44 | 1,047,200 | — | — |
| 1993-10-08 | $3.31 | $3.31 | 1,064,800 | — | — |
| 1993-10-07 | $3.34 | $3.35 | 2,333,600 | — | — |
| 1993-10-06 | $3.34 | $3.35 | 2,668,000 | — | — |
| 1993-10-05 | $3.36 | $3.36 | 1,364,800 | — | — |
| 1993-10-04 | $3.44 | $3.44 | 741,600 | — | — |
| 1993-10-01 | $3.42 | $3.42 | 1,049,600 | — | — |
| 1993-09-30 | $3.47 | $3.47 | 2,724,800 | — | — |
| 1993-09-29 | $3.53 | $3.53 | 4,146,400 | — | — |
| 1993-09-28 | $3.34 | $3.35 | 2,014,400 | — | — |
| 1993-09-27 | $3.50 | $3.50 | 3,524,800 | — | — |
| 1993-09-24 | $3.39 | $3.39 | 5,220,800 | — | — |
| 1993-09-23 | $3.22 | $3.22 | 3,748,800 | — | — |
| 1993-09-22 | $3.16 | $3.16 | 4,203,200 | — | — |
| 1993-09-21 | $3.19 | $3.19 | 3,212,000 | — | — |
| 1993-09-20 | $3.33 | $3.33 | 4,888,000 | — | — |
| 1993-09-17 | $3.44 | $3.44 | 1,748,000 | — | — |
| 1993-09-16 | $3.47 | $3.47 | 2,785,600 | — | — |
| 1993-09-15 | $3.53 | $3.53 | 2,673,600 | — | — |
| 1993-09-14 | $3.53 | $3.53 | 669,600 | — | — |
| 1993-09-13 | $3.48 | $3.49 | 760,000 | — | — |
| 1993-09-10 | $3.47 | $3.47 | 472,800 | — | — |
| 1993-09-09 | $3.47 | $3.47 | 440,000 | — | — |
| 1993-09-08 | $3.45 | $3.45 | 3,354,400 | — | — |
| 1993-09-07 | $3.63 | $3.63 | 1,121,600 | — | — |
| 1993-09-03 | $3.53 | $3.53 | 715,200 | — | — |
| 1993-09-02 | $3.56 | $3.56 | 2,265,600 | — | — |
| 1993-09-01 | $3.47 | $3.47 | 1,706,400 | — | — |
| 1993-08-31 | $3.47 | $3.47 | 1,086,400 | — | — |
| 1993-08-30 | $3.53 | $3.53 | 1,220,800 | — | — |
| 1993-08-27 | $3.45 | $3.45 | 446,400 | — | — |
| 1993-08-26 | $3.47 | $3.47 | 1,986,400 | — | — |
| 1993-08-25 | $3.45 | $3.45 | 1,726,400 | — | — |
| 1993-08-24 | $3.45 | $3.45 | 3,180,800 | — | — |
| 1993-08-23 | $3.53 | $3.53 | 681,600 | — | — |
| 1993-08-20 | $3.53 | $3.53 | 687,200 | — | — |
| 1993-08-19 | $3.59 | $3.60 | 2,696,000 | — | — |
| 1993-08-18 | $3.63 | $3.63 | 2,070,400 | — | — |
| 1993-08-17 | $3.53 | $3.53 | 2,129,600 | — | — |
| 1993-08-16 | $3.53 | $3.53 | 2,017,600 | — | — |
| 1993-08-13 | $3.50 | $3.50 | 1,672,800 | — | — |
| 1993-08-12 | $3.34 | $3.35 | 1,080,000 | — | — |
| 1993-08-11 | $3.33 | $3.33 | 2,008,800 | — | — |
| 1993-08-10 | $3.36 | $3.36 | 1,034,400 | — | — |
| 1993-08-09 | $3.47 | $3.47 | 2,899,200 | — | — |
| 1993-08-06 | $3.34 | $3.35 | 1,115,200 | — | — |
| 1993-08-05 | $3.38 | $3.38 | 1,522,400 | — | — |
| 1993-08-04 | $3.34 | $3.35 | 1,811,200 | — | — |
| 1993-08-03 | $3.28 | $3.28 | 1,621,600 | — | — |
| 1993-08-02 | $3.28 | $3.28 | 869,600 | — | — |
| 1993-07-30 | $3.27 | $3.27 | 1,087,200 | — | — |
| 1993-07-29 | $3.31 | $3.31 | 929,600 | — | — |
| 1993-07-28 | $3.33 | $3.33 | 1,102,400 | — | — |
| 1993-07-27 | $3.31 | $3.31 | 3,302,400 | — | — |
| 1993-07-26 | $3.22 | $3.22 | 1,434,400 | — | — |
| 1993-07-23 | $3.20 | $3.20 | 1,145,600 | — | — |
| 1993-07-22 | $3.19 | $3.19 | 2,976,800 | — | — |
| 1993-07-21 | $3.14 | $3.14 | 2,577,600 | — | — |
| 1993-07-20 | $3.25 | $3.25 | 1,230,400 | — | — |
| 1993-07-19 | $3.23 | $3.24 | 997,600 | — | — |
| 1993-07-16 | $3.27 | $3.27 | 4,136,800 | — | — |
| 1993-07-15 | $3.16 | $3.16 | 3,721,600 | — | — |
| 1993-07-14 | $3.38 | $3.38 | 4,555,200 | — | — |
| 1993-07-13 | $3.25 | $3.25 | 2,850,400 | — | — |
| 1993-07-12 | $3.22 | $3.22 | 388,800 | — | — |
| 1993-07-09 | $3.16 | $3.16 | 1,945,600 | — | — |
| 1993-07-08 | $3.22 | $3.22 | 1,930,400 | — | — |
| 1993-07-07 | $3.19 | $3.19 | 1,479,200 | — | — |
| 1993-07-06 | $3.19 | $3.19 | 4,675,200 | — | — |
| 1993-07-02 | $3.16 | $3.16 | 4,194,400 | — | — |
| 1993-07-01 | $3.20 | $3.20 | 2,562,400 | — | — |
| 1993-06-30 | $3.23 | $3.24 | 1,891,200 | — | — |
| 1993-06-29 | $3.25 | $3.25 | 4,963,200 | — | — |
| 1993-06-28 | $3.19 | $3.19 | 3,028,800 | — | — |
| 1993-06-25 | $3.03 | $3.03 | 6,594,400 | — | — |
| 1993-06-24 | $2.81 | $2.81 | 6,583,200 | — | — |
| 1993-06-23 | $2.75 | $2.75 | 5,022,400 | — | — |
| 1993-06-22 | $2.92 | $2.92 | 2,279,200 | — | — |
| 1993-06-21 | $2.94 | $2.94 | 1,961,600 | — | — |
| 1993-06-18 | $2.88 | $2.88 | 3,656,000 | — | — |
| 1993-06-17 | $2.84 | $2.85 | 8,226,400 | — | — |
| 1993-06-16 | $2.91 | $2.91 | 1,928,800 | — | — |
| 1993-06-15 | $3.00 | $3.00 | 2,594,400 | — | — |
| 1993-06-14 | $3.13 | $3.13 | 1,052,800 | — | — |
| 1993-06-11 | $3.06 | $3.06 | 2,490,400 | — | — |
| 1993-06-10 | $3.02 | $3.02 | 1,904,000 | — | — |
| 1993-06-09 | $3.00 | $3.00 | 3,049,600 | — | — |
| 1993-06-08 | $3.03 | $3.03 | 2,800,000 | — | — |
| 1993-06-07 | $3.13 | $3.13 | 4,516,800 | — | — |
| 1993-06-04 | $3.09 | $3.10 | 5,418,400 | — | — |
| 1993-06-03 | $3.34 | $3.35 | 3,549,600 | — | — |
| 1993-06-02 | $3.38 | $3.38 | 1,044,800 | — | — |
| 1993-06-01 | $3.44 | $3.44 | 672,800 | — | — |
| 1993-05-28 | $3.53 | $3.53 | 706,400 | — | — |
| 1993-05-27 | $3.47 | $3.47 | 1,430,400 | — | — |
| 1993-05-26 | $3.56 | $3.56 | 3,184,000 | — | — |
| 1993-05-25 | $3.31 | $3.31 | 1,980,000 | — | — |
| 1993-05-24 | $3.41 | $3.41 | 2,420,800 | — | — |
| 1993-05-21 | $3.52 | $3.52 | 2,470,400 | — | — |
| 1993-05-20 | $3.53 | $3.53 | 2,588,800 | — | — |
| 1993-05-19 | $3.58 | $3.58 | 981,600 | — | — |
| 1993-05-18 | $3.55 | $3.55 | 1,679,200 | — | — |
| 1993-05-17 | $3.64 | $3.64 | 2,114,400 | — | — |
| 1993-05-14 | $3.63 | $3.63 | 1,637,600 | — | — |
| 1993-05-13 | $3.53 | $3.53 | 806,400 | — | — |
| 1993-05-12 | $3.55 | $3.55 | 1,332,000 | — | — |
| 1993-05-11 | $3.58 | $3.58 | 704,000 | — | — |
| 1993-05-10 | $3.59 | $3.60 | 2,535,200 | — | — |
| 1993-05-07 | $3.45 | $3.45 | 1,521,600 | — | — |
| 1993-05-06 | $3.44 | $3.44 | 2,509,600 | — | — |
| 1993-05-05 | $3.42 | $3.42 | 2,484,800 | — | — |
| 1993-05-04 | $3.36 | $3.36 | 2,192,000 | — | — |
| 1993-05-03 | $3.27 | $3.27 | 984,000 | — | — |
| 1993-04-30 | $3.28 | $3.28 | 1,885,600 | — | — |
| 1993-04-29 | $3.23 | $3.24 | 540,800 | — | — |
| 1993-04-28 | $3.25 | $3.25 | 2,471,200 | — | — |
| 1993-04-27 | $3.28 | $3.28 | 2,827,200 | — | — |
| 1993-04-26 | $3.03 | $3.03 | 2,255,200 | — | — |
| 1993-04-23 | $3.16 | $3.16 | 3,648,800 | — | — |
| 1993-04-22 | $3.33 | $3.33 | 6,117,600 | — | — |
| 1993-04-21 | $3.25 | $3.25 | 3,243,200 | — | — |
| 1993-04-20 | $3.06 | $3.06 | 2,776,800 | — | — |
| 1993-04-19 | $2.91 | $2.91 | 3,536,000 | — | — |
| 1993-04-16 | $2.91 | $2.91 | 2,940,000 | — | — |
| 1993-04-15 | $2.94 | $2.94 | 3,955,200 | — | — |
| 1993-04-14 | $2.84 | $2.85 | 1,775,200 | — | — |
| 1993-04-13 | $2.78 | $2.78 | 3,036,800 | — | — |
| 1993-04-12 | $2.88 | $2.88 | 5,059,200 | — | — |
| 1993-04-08 | $2.78 | $2.78 | 8,895,200 | — | — |
| 1993-04-07 | $2.97 | $2.97 | 781,600 | — | — |
| 1993-04-06 | $3.00 | $3.00 | 1,961,600 | — | — |
| 1993-04-05 | $3.09 | $3.10 | 2,168,800 | — | — |
| 1993-04-02 | $3.00 | $3.00 | 2,540,000 | — | — |
| 1993-04-01 | $3.31 | $3.31 | 3,668,000 | — | — |
| 1993-03-31 | $3.34 | $3.35 | 8,871,200 | — | — |
| 1993-03-30 | $3.16 | $3.16 | 6,898,400 | — | — |
| 1993-03-29 | $2.91 | $2.91 | 4,156,000 | — | — |
| 1993-03-26 | $2.86 | $2.86 | 9,378,400 | — | — |
| 1993-03-25 | $2.80 | $2.80 | 4,380,800 | — | — |
| 1993-03-24 | $2.92 | $2.92 | 3,808,800 | — | — |
| 1993-03-23 | $3.09 | $3.10 | 2,776,800 | — | — |
| 1993-03-22 | $3.03 | $3.03 | 3,214,400 | — | — |
| 1993-03-19 | $3.13 | $3.13 | 2,823,200 | — | — |
| 1993-03-18 | $3.17 | $3.17 | 2,729,600 | — | — |
| 1993-03-17 | $3.19 | $3.19 | 3,631,200 | — | — |
| 1993-03-16 | $3.28 | $3.28 | 4,187,200 | — | — |
| 1993-03-15 | $3.31 | $3.31 | 2,195,200 | — | — |
| 1993-03-12 | $3.19 | $3.19 | 3,065,600 | — | — |
| 1993-03-11 | $3.31 | $3.31 | 3,700,000 | — | — |
| 1993-03-10 | $3.33 | $3.33 | 2,984,800 | — | — |
| 1993-03-09 | $3.16 | $3.16 | 5,722,400 | — | — |
| 1993-03-08 | $3.22 | $3.22 | 2,444,800 | — | — |
| 1993-03-05 | $3.25 | $3.25 | 3,108,800 | — | — |
| 1993-03-04 | $3.25 | $3.25 | 2,796,800 | — | — |
| 1993-03-03 | $3.36 | $3.36 | 2,662,400 | — | — |
| 1993-03-02 | $3.28 | $3.28 | 2,207,200 | — | — |
| 1993-03-01 | $3.25 | $3.25 | 1,295,200 | — | — |
| 1993-02-26 | $3.28 | $3.28 | 7,980,800 | — | — |
| 1993-02-25 | $3.11 | $3.11 | 5,547,200 | — | — |
| 1993-02-24 | $3.25 | $3.25 | 7,143,200 | — | — |
| 1993-02-23 | $3.14 | $3.14 | 9,729,600 | — | — |
| 1993-02-22 | $3.16 | $3.16 | 7,143,200 | — | — |
| 1993-02-19 | $3.41 | $3.41 | 5,876,800 | — | — |
| 1993-02-18 | $3.50 | $3.50 | 6,899,200 | — | — |
| 1993-02-17 | $3.48 | $3.49 | 4,803,200 | — | — |
| 1993-02-16 | $3.66 | $3.66 | 6,476,000 | — | — |
| 1993-02-12 | $4.06 | $4.06 | 1,088,000 | — | — |
| 1993-02-11 | $4.09 | $4.10 | 756,000 | — | — |
| 1993-02-10 | $4.11 | $4.11 | 1,724,000 | — | — |
| 1993-02-09 | $4.13 | $4.13 | 3,610,400 | — | — |
| 1993-02-08 | $4.19 | $4.19 | 1,108,800 | — | — |
| 1993-02-05 | $4.28 | $4.28 | 1,546,400 | — | — |
| 1993-02-04 | $4.31 | $4.31 | 1,234,400 | — | — |
| 1993-02-03 | $4.41 | $4.41 | 411,200 | — | — |
| 1993-02-02 | $4.44 | $4.44 | 1,946,400 | — | — |
| 1993-02-01 | $4.47 | $4.47 | 2,433,600 | — | — |
| 1993-01-29 | $4.50 | $4.50 | 2,968,000 | — | — |
| 1993-01-28 | $4.16 | $4.16 | 4,612,800 | — | — |
| 1993-01-27 | $4.19 | $4.19 | 3,708,800 | — | — |
| 1993-01-26 | $4.34 | $4.35 | 1,724,800 | — | — |
| 1993-01-25 | $4.61 | $4.61 | 1,159,200 | — | — |
| 1993-01-22 | $4.63 | $4.63 | 1,312,000 | — | — |
| 1993-01-21 | $4.56 | $4.56 | 1,880,800 | — | — |
| 1993-01-20 | $4.44 | $4.44 | 1,335,200 | — | — |
| 1993-01-19 | $4.50 | $4.50 | 1,081,600 | — | — |
| 1993-01-18 | $4.50 | $4.50 | 1,554,400 | — | — |
| 1993-01-15 | $4.41 | $4.41 | 4,350,400 | — | — |
| 1993-01-14 | $4.41 | $4.41 | 2,220,000 | — | — |
| 1993-01-13 | $4.25 | $4.25 | 5,463,200 | — | — |
| 1993-01-12 | $4.47 | $4.47 | 2,063,200 | — | — |
| 1993-01-11 | $4.56 | $4.56 | 2,351,200 | — | — |
| 1993-01-08 | $4.47 | $4.47 | 5,735,200 | — | — |
| 1993-01-07 | $4.50 | $4.50 | 4,273,600 | — | — |
| 1993-01-06 | $4.47 | $4.47 | 5,283,200 | — | — |
| 1993-01-05 | $4.59 | $4.60 | 3,697,600 | — | — |
| 1993-01-04 | $4.81 | $4.81 | 3,212,800 | — | — |