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
- 1984-01-10 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 | $4.29 | $4.56 | 5,400 | — | — |
| 1993-12-30 | $4.29 | $4.56 | 248,400 | — | — |
| 1993-12-29 | $4.29 | $4.56 | 43,800 | — | — |
| 1993-12-28 | $4.27 | $4.54 | 163,200 | — | — |
| 1993-12-27 | $4.27 | $4.54 | 87,600 | — | — |
| 1993-12-23 | $4.27 | $4.54 | 161,400 | — | — |
| 1993-12-22 | $4.19 | $4.45 | 130,800 | — | — |
| 1993-12-21 | $4.13 | $4.38 | 115,800 | — | — |
| 1993-12-20 | $4.17 | $4.43 | 100,800 | — | — |
| 1993-12-17 | $4.21 | $4.47 | 115,200 | — | — |
| 1993-12-16 | $4.17 | $4.43 | 103,800 | — | — |
| 1993-12-15 | $4.13 | $4.38 | 12,600 | — | — |
| 1993-12-14 | $4.13 | $4.38 | 25,800 | — | — |
| 1993-12-13 | $4.13 | $4.38 | 30,000 | — | — |
| 1993-12-10 | $4.08 | $4.33 | 66,000 | — | — |
| 1993-12-09 | $4.25 | $4.51 | 80,400 | — | — |
| 1993-12-08 | $4.27 | $4.53 | 294,600 | — | — |
| 1993-12-07 | $4.23 | $4.49 | 199,800 | — | — |
| 1993-12-06 | $4.19 | $4.44 | 148,200 | — | — |
| 1993-12-03 | $4.08 | $4.33 | 159,000 | — | — |
| 1993-12-02 | $3.96 | $4.20 | 354,000 | — | — |
| 1993-12-01 | $4.02 | $4.27 | 214,200 | — | — |
| 1993-11-30 | $3.90 | $4.13 | 167,400 | — | — |
| 1993-11-29 | $3.88 | $4.11 | 522,600 | — | — |
| 1993-11-26 | $3.67 | $3.89 | 63,600 | — | — |
| 1993-11-24 | $3.38 | $3.58 | 66,600 | — | — |
| 1993-11-23 | $3.33 | $3.54 | 5,400 | — | — |
| 1993-11-22 | $3.35 | $3.56 | 66,600 | — | — |
| 1993-11-19 | $3.52 | $3.74 | 78,000 | — | — |
| 1993-11-18 | $3.58 | $3.80 | 54,600 | — | — |
| 1993-11-17 | $3.56 | $3.78 | 600 | — | — |
| 1993-11-16 | $3.56 | $3.78 | 90,600 | — | — |
| 1993-11-15 | $3.63 | $3.85 | 470,400 | — | — |
| 1993-11-12 | $3.71 | $3.93 | 41,400 | — | — |
| 1993-11-11 | $3.67 | $3.89 | 57,000 | — | — |
| 1993-11-10 | $3.69 | $3.91 | 117,600 | — | — |
| 1993-11-09 | $3.56 | $3.78 | 56,400 | — | — |
| 1993-11-08 | $3.42 | $3.62 | 4,800 | — | — |
| 1993-11-05 | $3.44 | $3.65 | 15,000 | — | — |
| 1993-11-04 | $3.44 | $3.65 | 51,000 | — | — |
| 1993-11-03 | $3.48 | $3.69 | 129,600 | — | — |
| 1993-11-02 | $3.50 | $3.71 | 157,200 | — | — |
| 1993-11-01 | $3.44 | $3.65 | 97,200 | — | — |
| 1993-10-29 | $3.38 | $3.58 | 84,000 | — | — |
| 1993-10-28 | $3.38 | $3.58 | 150,000 | — | — |
| 1993-10-27 | $3.31 | $3.51 | 31,800 | — | — |
| 1993-10-26 | $3.29 | $3.49 | 59,400 | — | — |
| 1993-10-25 | $3.25 | $3.45 | 54,000 | — | — |
| 1993-10-22 | $3.27 | $3.47 | 54,000 | — | — |
| 1993-10-21 | $3.21 | $3.40 | 100,200 | — | — |
| 1993-10-20 | $3.08 | $3.27 | 57,600 | — | — |
| 1993-10-19 | $3.08 | $3.27 | 112,800 | — | — |
| 1993-10-18 | $3.13 | $3.32 | 43,800 | — | — |
| 1993-10-15 | $3.19 | $3.38 | 16,200 | — | — |
| 1993-10-14 | $3.17 | $3.36 | 6,000 | — | — |
| 1993-10-13 | $3.21 | $3.40 | 22,800 | — | — |
| 1993-10-12 | $3.25 | $3.45 | 1,800 | — | — |
| 1993-10-11 | $3.29 | $3.49 | 117,600 | — | — |
| 1993-10-08 | $3.25 | $3.45 | 90,000 | — | — |
| 1993-10-07 | $3.15 | $3.34 | 82,800 | — | — |
| 1993-10-06 | $3.19 | $3.38 | 68,400 | — | — |
| 1993-10-05 | $3.17 | $3.36 | 30,000 | — | — |
| 1993-10-04 | $3.23 | $3.43 | 78,600 | — | — |
| 1993-10-01 | $3.13 | $3.32 | 10,800 | — | — |
| 1993-09-30 | $3.13 | $3.32 | 205,200 | — | — |
| 1993-09-29 | $3.10 | $3.29 | 33,600 | — | — |
| 1993-09-28 | $3.08 | $3.27 | 80,400 | — | — |
| 1993-09-27 | $3.21 | $3.40 | 202,200 | — | — |
| 1993-09-24 | $3.35 | $3.56 | 70,200 | — | — |
| 1993-09-23 | $3.38 | $3.58 | 40,200 | — | — |
| 1993-09-22 | $3.38 | $3.58 | 70,800 | — | — |
| 1993-09-21 | $3.40 | $3.60 | 30,600 | — | — |
| 1993-09-20 | $3.44 | $3.65 | 63,000 | — | — |
| 1993-09-17 | $3.42 | $3.62 | 171,600 | — | — |
| 1993-09-16 | $3.27 | $3.47 | 20,400 | — | — |
| 1993-09-15 | $3.27 | $3.47 | 129,600 | — | — |
| 1993-09-14 | $3.31 | $3.51 | 78,000 | — | — |
| 1993-09-13 | $3.40 | $3.60 | 82,800 | — | — |
| 1993-09-10 | $3.35 | $3.55 | 156,000 | — | — |
| 1993-09-09 | $3.33 | $3.53 | 137,400 | — | — |
| 1993-09-08 | $3.23 | $3.42 | 195,000 | — | — |
| 1993-09-07 | $3.10 | $3.29 | 217,800 | — | — |
| 1993-09-03 | $2.88 | $3.05 | 9,600 | — | — |
| 1993-09-02 | $2.88 | $3.05 | 34,200 | — | — |
| 1993-09-01 | $2.83 | $3.00 | 19,800 | — | — |
| 1993-08-31 | $2.79 | $2.96 | 56,400 | — | — |
| 1993-08-30 | $2.81 | $2.98 | 28,200 | — | — |
| 1993-08-27 | $2.90 | $3.07 | 69,000 | — | — |
| 1993-08-26 | $2.90 | $3.07 | 40,800 | — | — |
| 1993-08-25 | $2.98 | $3.16 | 55,800 | — | — |
| 1993-08-24 | $3.04 | $3.22 | 55,800 | — | — |
| 1993-08-23 | $2.92 | $3.09 | 73,800 | — | — |
| 1993-08-20 | $3.00 | $3.18 | 101,400 | — | — |
| 1993-08-19 | $3.08 | $3.27 | 51,600 | — | — |
| 1993-08-18 | $3.13 | $3.31 | 64,200 | — | — |
| 1993-08-17 | $3.08 | $3.27 | 12,000 | — | — |
| 1993-08-16 | $3.08 | $3.27 | 66,600 | — | — |
| 1993-08-13 | $3.08 | $3.27 | 21,600 | — | — |
| 1993-08-12 | $3.19 | $3.38 | 79,200 | — | — |
| 1993-08-11 | $3.17 | $3.35 | 33,000 | — | — |
| 1993-08-10 | $3.21 | $3.40 | 18,000 | — | — |
| 1993-08-09 | $3.29 | $3.49 | 19,800 | — | — |
| 1993-08-06 | $3.29 | $3.49 | 99,000 | — | — |
| 1993-08-05 | $3.38 | $3.58 | 174,000 | — | — |
| 1993-08-04 | $3.23 | $3.42 | 210,000 | — | — |
| 1993-08-03 | $3.06 | $3.24 | 67,800 | — | — |
| 1993-08-02 | $3.06 | $3.24 | 138,000 | — | — |
| 1993-07-30 | $2.92 | $3.09 | 40,200 | — | — |
| 1993-07-29 | $2.96 | $3.13 | 144,600 | — | — |
| 1993-07-28 | $3.00 | $3.18 | 25,200 | — | — |
| 1993-07-27 | $3.02 | $3.20 | 9,600 | — | — |
| 1993-07-26 | $3.00 | $3.18 | 41,400 | — | — |
| 1993-07-23 | $2.96 | $3.13 | 21,000 | — | — |
| 1993-07-22 | $2.92 | $3.09 | 25,200 | — | — |
| 1993-07-21 | $2.88 | $3.05 | 15,000 | — | — |
| 1993-07-20 | $2.94 | $3.11 | 6,600 | — | — |
| 1993-07-19 | $3.00 | $3.18 | 4,800 | — | — |
| 1993-07-16 | $3.00 | $3.18 | 12,600 | — | — |
| 1993-07-15 | $3.00 | $3.18 | 68,400 | — | — |
| 1993-07-14 | $3.02 | $3.20 | 54,000 | — | — |
| 1993-07-13 | $3.10 | $3.29 | 25,200 | — | — |
| 1993-07-12 | $3.08 | $3.27 | 64,200 | — | — |
| 1993-07-09 | $3.15 | $3.33 | 114,000 | — | — |
| 1993-07-08 | $3.08 | $3.27 | 159,000 | — | — |
| 1993-07-07 | $3.00 | $3.18 | 196,800 | — | — |
| 1993-07-06 | $2.90 | $3.07 | 164,400 | — | — |
| 1993-07-02 | $2.75 | $2.91 | 12,600 | — | — |
| 1993-07-01 | $2.79 | $2.96 | 19,800 | — | — |
| 1993-06-30 | $2.73 | $2.89 | 27,000 | — | — |
| 1993-06-29 | $2.60 | $2.76 | 166,800 | — | — |
| 1993-06-28 | $2.77 | $2.94 | 40,800 | — | — |
| 1993-06-25 | $2.75 | $2.91 | 54,600 | — | — |
| 1993-06-24 | $2.75 | $2.91 | 40,800 | — | — |
| 1993-06-23 | $2.77 | $2.94 | 27,000 | — | — |
| 1993-06-22 | $2.71 | $2.87 | 69,600 | — | — |
| 1993-06-21 | $2.67 | $2.83 | 188,400 | — | — |
| 1993-06-18 | $2.79 | $2.96 | 72,600 | — | — |
| 1993-06-17 | $2.83 | $3.00 | 40,800 | — | — |
| 1993-06-16 | $2.88 | $3.05 | 95,400 | — | — |
| 1993-06-15 | $2.88 | $3.05 | 101,400 | — | — |
| 1993-06-14 | $2.79 | $2.96 | 238,200 | — | — |
| 1993-06-11 | $2.81 | $2.97 | 422,400 | — | — |
| 1993-06-10 | $2.81 | $2.97 | 318,600 | — | — |
| 1993-06-09 | $2.60 | $2.75 | 667,200 | — | — |
| 1993-06-08 | $2.63 | $2.78 | 452,400 | — | — |
| 1993-06-07 | $2.75 | $2.91 | 538,200 | — | — |
| 1993-06-04 | $2.79 | $2.95 | 405,600 | — | — |
| 1993-06-03 | $2.75 | $2.91 | 454,200 | — | — |
| 1993-06-02 | $2.81 | $2.97 | 261,600 | — | — |
| 1993-06-01 | $2.81 | $2.97 | 79,200 | — | — |
| 1993-05-28 | $2.85 | $3.02 | 153,600 | — | — |
| 1993-05-27 | $2.90 | $3.06 | 55,800 | — | — |
| 1993-05-26 | $2.94 | $3.11 | 21,000 | — | — |
| 1993-05-25 | $2.98 | $3.15 | 168,600 | — | — |
| 1993-05-24 | $2.98 | $3.15 | 294,600 | — | — |
| 1993-05-21 | $2.79 | $2.95 | 609,600 | — | — |
| 1993-05-20 | $2.98 | $3.15 | 176,400 | — | — |
| 1993-05-19 | $3.08 | $3.26 | 21,000 | — | — |
| 1993-05-18 | $3.06 | $3.24 | 1,133,400 | — | — |
| 1993-05-17 | $3.17 | $3.35 | 58,800 | — | — |
| 1993-05-14 | $3.15 | $3.33 | 46,200 | — | — |
| 1993-05-13 | $3.19 | $3.37 | 87,600 | — | — |
| 1993-05-12 | $3.25 | $3.44 | 72,600 | — | — |
| 1993-05-11 | $3.27 | $3.46 | 46,200 | — | — |
| 1993-05-10 | $3.38 | $3.57 | 49,200 | — | — |
| 1993-05-07 | $3.29 | $3.48 | 57,600 | — | — |
| 1993-05-06 | $3.38 | $3.57 | 11,400 | — | — |
| 1993-05-05 | $3.40 | $3.59 | 33,000 | — | — |
| 1993-05-04 | $3.40 | $3.59 | 274,200 | — | — |
| 1993-05-03 | $3.31 | $3.50 | 291,600 | — | — |
| 1993-04-30 | $3.23 | $3.41 | 157,800 | — | — |
| 1993-04-29 | $3.23 | $3.41 | 147,000 | — | — |
| 1993-04-28 | $3.21 | $3.39 | 157,200 | — | — |
| 1993-04-27 | $3.17 | $3.35 | 45,000 | — | — |
| 1993-04-26 | $3.23 | $3.41 | 34,800 | — | — |
| 1993-04-23 | $3.33 | $3.52 | 7,800 | — | — |
| 1993-04-22 | $3.33 | $3.52 | 44,400 | — | — |
| 1993-04-21 | $3.31 | $3.50 | 7,200 | — | — |
| 1993-04-20 | $3.25 | $3.44 | 118,800 | — | — |
| 1993-04-19 | $3.27 | $3.46 | 253,800 | — | — |
| 1993-04-16 | $3.33 | $3.52 | 223,200 | — | — |
| 1993-04-15 | $3.29 | $3.48 | 391,800 | — | — |
| 1993-04-14 | $3.31 | $3.50 | 772,200 | — | — |
| 1993-04-13 | $3.00 | $3.17 | 783,600 | — | — |
| 1993-04-12 | $3.50 | $3.70 | 334,800 | — | — |
| 1993-04-08 | $3.15 | $3.33 | 460,800 | — | — |
| 1993-04-07 | $3.17 | $3.35 | 513,600 | — | — |
| 1993-04-06 | $3.33 | $3.52 | 140,400 | — | — |
| 1993-04-05 | $3.58 | $3.79 | 157,200 | — | — |
| 1993-04-02 | $3.69 | $3.90 | 96,000 | — | — |
| 1993-04-01 | $3.52 | $3.72 | 96,600 | — | — |
| 1993-03-31 | $3.42 | $3.61 | 363,000 | — | — |
| 1993-03-30 | $3.58 | $3.79 | 239,400 | — | — |
| 1993-03-29 | $3.83 | $4.05 | 191,400 | — | — |
| 1993-03-26 | $4.08 | $4.32 | 94,800 | — | — |
| 1993-03-25 | $4.00 | $4.23 | 78,000 | — | — |
| 1993-03-24 | $4.08 | $4.32 | 5,400 | — | — |
| 1993-03-23 | $4.15 | $4.38 | 36,000 | — | — |
| 1993-03-22 | $4.17 | $4.41 | 25,800 | — | — |
| 1993-03-19 | $4.25 | $4.49 | 72,000 | — | — |
| 1993-03-18 | $4.27 | $4.52 | 49,200 | — | — |
| 1993-03-17 | $4.17 | $4.41 | 329,400 | — | — |
| 1993-03-16 | $4.23 | $4.47 | 118,800 | — | — |
| 1993-03-15 | $4.50 | $4.75 | 37,200 | — | — |
| 1993-03-12 | $4.42 | $4.67 | 5,400 | — | — |
| 1993-03-11 | $4.42 | $4.67 | 256,800 | — | — |
| 1993-03-10 | $4.58 | $4.84 | 76,800 | — | — |
| 1993-03-09 | $4.54 | $4.80 | 93,600 | — | — |
| 1993-03-08 | $4.40 | $4.64 | 155,400 | — | — |
| 1993-03-05 | $4.33 | $4.58 | 57,000 | — | — |
| 1993-03-04 | $4.35 | $4.60 | 180,000 | — | — |
| 1993-03-03 | $4.21 | $4.45 | 70,200 | — | — |
| 1993-03-02 | $4.21 | $4.45 | 30,000 | — | — |
| 1993-03-01 | $4.17 | $4.40 | 53,400 | — | — |
| 1993-02-26 | $4.17 | $4.40 | 22,200 | — | — |
| 1993-02-25 | $4.04 | $4.27 | 61,200 | — | — |
| 1993-02-24 | $4.08 | $4.31 | 147,600 | — | — |
| 1993-02-23 | $4.42 | $4.67 | 90,000 | — | — |
| 1993-02-22 | $4.44 | $4.69 | 145,200 | — | — |
| 1993-02-19 | $4.56 | $4.82 | 165,000 | — | — |
| 1993-02-18 | $4.52 | $4.78 | 460,200 | — | — |
| 1993-02-17 | $4.44 | $4.69 | 323,400 | — | — |
| 1993-02-16 | $4.46 | $4.71 | 579,600 | — | — |
| 1993-02-12 | $4.46 | $4.71 | 94,800 | — | — |
| 1993-02-11 | $4.67 | $4.93 | 81,600 | — | — |
| 1993-02-10 | $4.67 | $4.93 | 181,200 | — | — |
| 1993-02-09 | $4.67 | $4.93 | 55,800 | — | — |
| 1993-02-08 | $4.65 | $4.91 | 70,800 | — | — |
| 1993-02-05 | $4.60 | $4.86 | 246,000 | — | — |
| 1993-02-04 | $4.63 | $4.89 | 67,800 | — | — |
| 1993-02-03 | $4.69 | $4.95 | 204,000 | — | — |
| 1993-02-02 | $4.69 | $4.95 | 414,600 | — | — |
| 1993-02-01 | $4.54 | $4.80 | 231,600 | — | — |
| 1993-01-29 | $4.42 | $4.67 | 163,800 | — | — |
| 1993-01-28 | $4.38 | $4.62 | 135,600 | — | — |
| 1993-01-27 | $4.31 | $4.56 | 276,000 | — | — |
| 1993-01-26 | $4.17 | $4.40 | 152,400 | — | — |
| 1993-01-25 | $4.17 | $4.40 | 167,400 | — | — |
| 1993-01-22 | $4.21 | $4.45 | 45,000 | — | — |
| 1993-01-21 | $4.27 | $4.51 | 114,600 | — | — |
| 1993-01-20 | $4.35 | $4.60 | 45,000 | — | — |
| 1993-01-19 | $4.42 | $4.67 | 87,600 | — | — |
| 1993-01-18 | $4.44 | $4.69 | 89,400 | — | — |
| 1993-01-15 | $4.44 | $4.69 | 531,000 | — | — |
| 1993-01-14 | $4.19 | $4.42 | 444,000 | — | — |
| 1993-01-13 | $3.92 | $4.14 | 272,400 | — | — |
| 1993-01-12 | $3.75 | $3.96 | 213,000 | — | — |
| 1993-01-11 | $3.69 | $3.90 | 657,600 | — | — |
| 1993-01-08 | $3.96 | $4.18 | 128,400 | — | — |
| 1993-01-07 | $4.17 | $4.40 | 129,000 | — | — |
| 1993-01-06 | $4.19 | $4.42 | 186,000 | — | — |
| 1993-01-05 | $4.13 | $4.36 | 117,000 | — | — |
| 1993-01-04 | $4.13 | $4.36 | 84,600 | — | — |