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
- 1980-03-19 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 | $3.44 | $3.45 | 82,200 | — | — |
| 1993-12-30 | $3.44 | $3.45 | 175,200 | — | — |
| 1993-12-29 | $3.25 | $3.27 | 63,800 | — | — |
| 1993-12-28 | $3.25 | $3.27 | 82,200 | — | — |
| 1993-12-27 | $3.19 | $3.20 | 88,400 | — | — |
| 1993-12-23 | $3.50 | $3.52 | 29,000 | — | — |
| 1993-12-22 | $3.56 | $3.58 | 40,400 | — | — |
| 1993-12-21 | $3.63 | $3.64 | 26,200 | — | — |
| 1993-12-20 | $3.63 | $3.64 | 46,800 | — | — |
| 1993-12-17 | $3.50 | $3.52 | 67,800 | — | — |
| 1993-12-16 | $3.44 | $3.45 | 24,600 | — | — |
| 1993-12-15 | $3.63 | $3.64 | 11,800 | — | — |
| 1993-12-14 | $3.75 | $3.77 | 42,400 | — | — |
| 1993-12-13 | $3.69 | $3.71 | 18,200 | — | — |
| 1993-12-10 | $3.69 | $3.71 | 43,400 | — | — |
| 1993-12-09 | $3.63 | $3.64 | 32,200 | — | — |
| 1993-12-08 | $3.69 | $3.71 | 96,600 | — | — |
| 1993-12-07 | $3.63 | $3.64 | 138,400 | — | — |
| 1993-12-06 | $3.69 | $3.71 | 10,600 | — | — |
| 1993-12-03 | $3.88 | $3.89 | 159,000 | — | — |
| 1993-12-02 | $3.81 | $3.83 | 32,000 | — | — |
| 1993-12-01 | $4.06 | $4.08 | 17,200 | — | — |
| 1993-11-30 | $4.19 | $4.21 | 24,600 | — | — |
| 1993-11-29 | $4.19 | $4.21 | 14,200 | — | — |
| 1993-11-26 | $4.25 | $4.27 | 10,800 | — | — |
| 1993-11-24 | $4.19 | $4.21 | 163,600 | — | — |
| 1993-11-23 | $4.19 | $4.21 | 52,600 | — | — |
| 1993-11-22 | $4.19 | $4.21 | 63,400 | — | — |
| 1993-11-19 | $4.13 | $4.15 | 80,400 | — | — |
| 1993-11-18 | $4.25 | $4.27 | 19,000 | — | — |
| 1993-11-17 | $4.44 | $4.46 | 50,200 | — | — |
| 1993-11-16 | $4.56 | $4.58 | 139,400 | — | — |
| 1993-11-15 | $4.38 | $4.40 | 262,600 | — | — |
| 1993-11-12 | $4.25 | $4.27 | 191,000 | — | — |
| 1993-11-11 | $3.69 | $3.71 | 8,800 | — | — |
| 1993-11-10 | $3.63 | $3.64 | 15,600 | — | — |
| 1993-11-09 | $3.75 | $3.77 | 91,200 | — | — |
| 1993-11-08 | $3.94 | $3.96 | 15,600 | — | — |
| 1993-11-05 | $3.63 | $3.64 | 1,200 | — | — |
| 1993-11-04 | $3.63 | $3.64 | 20,400 | — | — |
| 1993-11-03 | $3.44 | $3.45 | 43,600 | — | — |
| 1993-11-02 | $3.63 | $3.64 | 19,400 | — | — |
| 1993-11-01 | $3.88 | $3.89 | 18,800 | — | — |
| 1993-10-29 | $3.81 | $3.83 | 7,800 | — | — |
| 1993-10-28 | $3.88 | $3.89 | 16,400 | — | — |
| 1993-10-27 | $3.94 | $3.96 | 3,400 | — | — |
| 1993-10-26 | $3.88 | $3.89 | 35,200 | — | — |
| 1993-10-25 | $4.13 | $4.15 | 87,400 | — | — |
| 1993-10-22 | $4.13 | $4.15 | 160,400 | — | — |
| 1993-10-21 | $3.88 | $3.89 | 84,000 | — | — |
| 1993-10-20 | $3.75 | $3.77 | 279,800 | — | — |
| 1993-10-19 | $3.50 | $3.52 | 95,600 | — | — |
| 1993-10-18 | $3.44 | $3.45 | 67,000 | — | — |
| 1993-10-15 | $3.38 | $3.39 | 123,400 | — | — |
| 1993-10-14 | $3.25 | $3.27 | 30,800 | — | — |
| 1993-10-13 | $3.25 | $3.27 | 91,600 | — | — |
| 1993-10-12 | $3.31 | $3.33 | 3,800 | — | — |
| 1993-10-11 | $3.25 | $3.27 | 18,200 | — | — |
| 1993-10-08 | $3.31 | $3.33 | 10,000 | — | — |
| 1993-10-07 | $3.31 | $3.33 | 2,400 | — | — |
| 1993-10-06 | $3.25 | $3.27 | 24,600 | — | — |
| 1993-10-05 | $3.25 | $3.27 | 25,800 | — | — |
| 1993-10-04 | $3.25 | $3.27 | 63,400 | — | — |
| 1993-10-01 | $3.31 | $3.33 | 10,200 | — | — |
| 1993-09-30 | $3.31 | $3.33 | 105,000 | — | — |
| 1993-09-29 | $3.38 | $3.39 | 258,200 | — | — |
| 1993-09-28 | $3.25 | $3.27 | 241,400 | — | — |
| 1993-09-27 | $3.44 | $3.45 | 37,400 | — | — |
| 1993-09-24 | $3.44 | $3.45 | 17,400 | — | — |
| 1993-09-23 | $3.44 | $3.45 | 307,400 | — | — |
| 1993-09-22 | $3.56 | $3.58 | 35,600 | — | — |
| 1993-09-21 | $3.56 | $3.58 | 40,200 | — | — |
| 1993-09-20 | $3.50 | $3.52 | 20,600 | — | — |
| 1993-09-17 | $3.56 | $3.58 | 7,600 | — | — |
| 1993-09-16 | $3.56 | $3.58 | 14,800 | — | — |
| 1993-09-15 | $3.50 | $3.52 | 11,600 | — | — |
| 1993-09-14 | $3.50 | $3.52 | 14,000 | — | — |
| 1993-09-13 | $3.50 | $3.52 | 102,400 | — | — |
| 1993-09-10 | $3.50 | $3.52 | 29,800 | — | — |
| 1993-09-09 | $3.50 | $3.52 | 57,600 | — | — |
| 1993-09-08 | $3.50 | $3.52 | 47,400 | — | — |
| 1993-09-07 | $3.63 | $3.64 | 30,600 | — | — |
| 1993-09-03 | $3.50 | $3.52 | 5,200 | — | — |
| 1993-09-02 | $3.50 | $3.52 | 32,200 | — | — |
| 1993-09-01 | $3.56 | $3.58 | 4,600 | — | — |
| 1993-08-31 | $3.50 | $3.52 | 29,000 | — | — |
| 1993-08-30 | $3.44 | $3.45 | 45,200 | — | — |
| 1993-08-27 | $3.38 | $3.39 | 15,600 | — | — |
| 1993-08-26 | $3.31 | $3.33 | 23,600 | — | — |
| 1993-08-25 | $3.63 | $3.64 | 96,200 | — | — |
| 1993-08-24 | $3.63 | $3.64 | 184,200 | — | — |
| 1993-08-23 | $3.19 | $3.20 | 69,000 | — | — |
| 1993-08-20 | $3.19 | $3.20 | 37,000 | — | — |
| 1993-08-19 | $3.31 | $3.33 | 28,200 | — | — |
| 1993-08-18 | $3.38 | $3.39 | 55,800 | — | — |
| 1993-08-17 | $3.44 | $3.45 | 80,400 | — | — |
| 1993-08-16 | $3.50 | $3.52 | 39,800 | — | — |
| 1993-08-13 | $3.50 | $3.52 | 63,000 | — | — |
| 1993-08-12 | $3.63 | $3.64 | 38,200 | — | — |
| 1993-08-11 | $3.75 | $3.77 | 47,600 | — | — |
| 1993-08-10 | $3.81 | $3.83 | 48,800 | — | — |
| 1993-08-09 | $3.75 | $3.77 | 38,800 | — | — |
| 1993-08-06 | $3.94 | $3.96 | 60,800 | — | — |
| 1993-08-05 | $4.00 | $4.02 | 79,000 | — | — |
| 1993-08-04 | $3.88 | $3.89 | 37,400 | — | — |
| 1993-08-03 | $3.75 | $3.77 | 12,200 | — | — |
| 1993-08-02 | $3.75 | $3.77 | 16,200 | — | — |
| 1993-07-30 | $3.81 | $3.83 | 7,800 | — | — |
| 1993-07-29 | $3.81 | $3.83 | 6,000 | — | — |
| 1993-07-28 | $3.75 | $3.77 | 14,400 | — | — |
| 1993-07-27 | $3.81 | $3.83 | 21,000 | — | — |
| 1993-07-26 | $3.88 | $3.89 | 16,600 | — | — |
| 1993-07-23 | $3.75 | $3.77 | 17,400 | — | — |
| 1993-07-22 | $3.75 | $3.77 | 15,000 | — | — |
| 1993-07-21 | $3.75 | $3.77 | 7,800 | — | — |
| 1993-07-20 | $3.81 | $3.83 | 52,800 | — | — |
| 1993-07-19 | $3.63 | $3.64 | 12,800 | — | — |
| 1993-07-16 | $3.69 | $3.71 | 52,200 | — | — |
| 1993-07-15 | $3.94 | $3.96 | 27,000 | — | — |
| 1993-07-14 | $4.06 | $4.08 | 34,600 | — | — |
| 1993-07-13 | $4.06 | $4.08 | 9,800 | — | — |
| 1993-07-12 | $4.06 | $4.08 | 26,600 | — | — |
| 1993-07-09 | $4.06 | $4.08 | 76,200 | — | — |
| 1993-07-08 | $3.88 | $3.89 | 5,200 | — | — |
| 1993-07-07 | $3.94 | $3.96 | 39,000 | — | — |
| 1993-07-06 | $3.88 | $3.89 | 52,400 | — | — |
| 1993-07-02 | $4.00 | $4.02 | 41,200 | — | — |
| 1993-07-01 | $3.94 | $3.96 | 60,200 | — | — |
| 1993-06-30 | $3.94 | $3.96 | 50,400 | — | — |
| 1993-06-29 | $3.69 | $3.71 | 22,200 | — | — |
| 1993-06-28 | $3.69 | $3.71 | 5,000 | — | — |
| 1993-06-25 | $3.75 | $3.77 | 13,200 | — | — |
| 1993-06-24 | $3.69 | $3.71 | 7,400 | — | — |
| 1993-06-23 | $3.69 | $3.71 | 22,400 | — | — |
| 1993-06-22 | $3.75 | $3.77 | 59,800 | — | — |
| 1993-06-21 | $3.75 | $3.77 | 38,600 | — | — |
| 1993-06-18 | $3.75 | $3.77 | 12,800 | — | — |
| 1993-06-17 | $3.81 | $3.83 | 38,000 | — | — |
| 1993-06-16 | $3.75 | $3.77 | 37,600 | — | — |
| 1993-06-15 | $3.81 | $3.83 | 2,800 | — | — |
| 1993-06-14 | $3.88 | $3.89 | 17,800 | — | — |
| 1993-06-11 | $3.81 | $3.83 | 39,000 | — | — |
| 1993-06-10 | $3.88 | $3.89 | 55,400 | — | — |
| 1993-06-09 | $3.94 | $3.96 | 78,600 | — | — |
| 1993-06-08 | $3.63 | $3.64 | 15,200 | — | — |
| 1993-06-07 | $3.56 | $3.58 | 38,800 | — | — |
| 1993-06-04 | $3.69 | $3.71 | 31,200 | — | — |
| 1993-06-03 | $3.69 | $3.71 | 21,200 | — | — |
| 1993-06-02 | $3.63 | $3.64 | 24,400 | — | — |
| 1993-06-01 | $3.75 | $3.77 | 44,800 | — | — |
| 1993-05-28 | $3.94 | $3.96 | 77,600 | — | — |
| 1993-05-27 | $3.94 | $3.96 | 49,600 | — | — |
| 1993-05-26 | $4.06 | $4.08 | 63,800 | — | — |
| 1993-05-25 | $3.75 | $3.77 | 82,000 | — | — |
| 1993-05-24 | $3.88 | $3.89 | 18,800 | — | — |
| 1993-05-21 | $3.94 | $3.96 | 17,200 | — | — |
| 1993-05-20 | $4.06 | $4.08 | 132,400 | — | — |
| 1993-05-19 | $3.75 | $3.77 | 64,600 | — | — |
| 1993-05-18 | $3.69 | $3.71 | 169,000 | — | — |
| 1993-05-17 | $3.56 | $3.58 | 126,600 | — | — |
| 1993-05-14 | $3.69 | $3.71 | 177,600 | — | — |
| 1993-05-13 | $3.88 | $3.89 | 442,800 | — | — |
| 1993-05-12 | $3.44 | $3.45 | 94,000 | — | — |
| 1993-05-11 | $3.50 | $3.52 | 89,800 | — | — |
| 1993-05-10 | $4.00 | $4.02 | 18,600 | — | — |
| 1993-05-07 | $4.00 | $4.02 | 19,600 | — | — |
| 1993-05-06 | $4.13 | $4.15 | 77,000 | — | — |
| 1993-05-05 | $4.06 | $4.08 | 84,200 | — | — |
| 1993-05-04 | $4.06 | $4.08 | 35,600 | — | — |
| 1993-05-03 | $4.00 | $4.02 | 19,000 | — | — |
| 1993-04-30 | $4.13 | $4.15 | 42,600 | — | — |
| 1993-04-29 | $4.13 | $4.15 | 4,200 | — | — |
| 1993-04-28 | $4.19 | $4.21 | 5,800 | — | — |
| 1993-04-27 | $4.31 | $4.33 | 24,200 | — | — |
| 1993-04-26 | $4.06 | $4.08 | 25,800 | — | — |
| 1993-04-23 | $4.44 | $4.46 | 57,200 | — | — |
| 1993-04-22 | $4.50 | $4.52 | 41,400 | — | — |
| 1993-04-21 | $4.25 | $4.27 | 6,800 | — | — |
| 1993-04-20 | $4.31 | $4.33 | 15,200 | — | — |
| 1993-04-19 | $4.44 | $4.46 | 45,400 | — | — |
| 1993-04-16 | $4.50 | $4.52 | 13,200 | — | — |
| 1993-04-15 | $4.50 | $4.52 | 86,200 | — | — |
| 1993-04-14 | $4.38 | $4.40 | 48,800 | — | — |
| 1993-04-13 | $4.06 | $4.08 | 46,000 | — | — |
| 1993-04-12 | $4.13 | $4.15 | 55,600 | — | — |
| 1993-04-08 | $3.69 | $3.71 | 195,600 | — | — |
| 1993-04-07 | $3.81 | $3.83 | 122,400 | — | — |
| 1993-04-06 | $4.25 | $4.27 | 116,800 | — | — |
| 1993-04-05 | $4.19 | $4.21 | 128,400 | — | — |
| 1993-04-02 | $5.19 | $5.21 | 15,000 | — | — |
| 1993-04-01 | $5.25 | $5.28 | 22,600 | — | — |
| 1993-03-31 | $5.19 | $5.21 | 13,800 | — | — |
| 1993-03-30 | $5.25 | $5.28 | 4,800 | — | — |
| 1993-03-29 | $5.25 | $5.28 | 14,000 | — | — |
| 1993-03-26 | $5.25 | $5.28 | 4,000 | — | — |
| 1993-03-25 | $5.38 | $5.40 | 6,400 | — | — |
| 1993-03-24 | $5.31 | $5.34 | 12,800 | — | — |
| 1993-03-23 | $5.44 | $5.46 | 13,200 | — | — |
| 1993-03-22 | $5.31 | $5.34 | 37,800 | — | — |
| 1993-03-19 | $5.38 | $5.40 | 16,400 | — | — |
| 1993-03-18 | $5.44 | $5.46 | 8,000 | — | — |
| 1993-03-17 | $5.50 | $5.53 | 25,200 | — | — |
| 1993-03-16 | $5.25 | $5.28 | 20,600 | — | — |
| 1993-03-15 | $5.31 | $5.34 | 14,800 | — | — |
| 1993-03-12 | $5.25 | $5.28 | 24,600 | — | — |
| 1993-03-11 | $5.25 | $5.28 | 25,200 | — | — |
| 1993-03-10 | $5.25 | $5.28 | 5,200 | — | — |
| 1993-03-09 | $5.38 | $5.40 | 18,800 | — | — |
| 1993-03-08 | $5.56 | $5.59 | 82,000 | — | — |
| 1993-03-05 | $5.63 | $5.65 | 9,400 | — | — |
| 1993-03-04 | $5.75 | $5.78 | 10,800 | — | — |
| 1993-03-03 | $5.69 | $5.72 | 56,200 | — | — |
| 1993-03-02 | $5.50 | $5.53 | 37,800 | — | — |
| 1993-03-01 | $5.44 | $5.46 | 21,600 | — | — |
| 1993-02-26 | $5.56 | $5.59 | 38,800 | — | — |
| 1993-02-25 | $5.50 | $5.53 | 14,800 | — | — |
| 1993-02-24 | $5.38 | $5.40 | 28,000 | — | — |
| 1993-02-23 | $5.38 | $5.40 | 32,200 | — | — |
| 1993-02-22 | $5.25 | $5.28 | 8,600 | — | — |
| 1993-02-19 | $5.31 | $5.34 | 21,800 | — | — |
| 1993-02-18 | $5.25 | $5.28 | 27,600 | — | — |
| 1993-02-17 | $5.38 | $5.40 | 17,000 | — | — |
| 1993-02-16 | $5.31 | $5.34 | 72,000 | — | — |
| 1993-02-12 | $5.38 | $5.40 | 66,000 | — | — |
| 1993-02-11 | $5.63 | $5.65 | 71,200 | — | — |
| 1993-02-10 | $5.38 | $5.40 | 42,200 | — | — |
| 1993-02-09 | $5.38 | $5.40 | 63,400 | — | — |
| 1993-02-08 | $5.19 | $5.21 | 22,000 | — | — |
| 1993-02-05 | $5.00 | $5.02 | 34,400 | — | — |
| 1993-02-04 | $5.13 | $5.15 | 82,400 | — | — |
| 1993-02-03 | $4.94 | $4.96 | 23,800 | — | — |
| 1993-02-02 | $5.00 | $5.02 | 30,800 | — | — |
| 1993-02-01 | $4.88 | $4.90 | 56,600 | — | — |
| 1993-01-29 | $4.69 | $4.71 | 10,800 | — | — |
| 1993-01-28 | $4.63 | $4.65 | 11,000 | — | — |
| 1993-01-27 | $4.63 | $4.65 | 9,400 | — | — |
| 1993-01-26 | $4.75 | $4.77 | 14,200 | — | — |
| 1993-01-25 | $4.69 | $4.71 | 23,200 | — | — |
| 1993-01-22 | $4.75 | $4.77 | 17,800 | — | — |
| 1993-01-21 | $4.75 | $4.77 | 26,600 | — | — |
| 1993-01-20 | $4.81 | $4.84 | 25,800 | — | — |
| 1993-01-19 | $5.06 | $5.09 | 36,800 | — | — |
| 1993-01-18 | $4.94 | $4.96 | 24,200 | — | — |
| 1993-01-15 | $5.00 | $5.02 | 31,400 | — | — |
| 1993-01-14 | $5.00 | $5.02 | 15,800 | — | — |
| 1993-01-13 | $5.00 | $5.02 | 24,800 | — | — |
| 1993-01-12 | $5.00 | $5.02 | 82,800 | — | — |
| 1993-01-11 | $4.69 | $4.71 | 9,800 | — | — |
| 1993-01-08 | $4.69 | $4.71 | 25,800 | — | — |
| 1993-01-07 | $4.63 | $4.65 | 92,600 | — | — |
| 1993-01-06 | $4.75 | $4.77 | 17,400 | — | — |
| 1993-01-05 | $4.88 | $4.90 | 43,200 | — | — |
| 1993-01-04 | $5.00 | $5.02 | 60,600 | — | — |