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
- 1973-05-03 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 | $3.89 | $4.66 | 213,300 | — | — |
| 1993-12-30 | $3.94 | $4.72 | 83,700 | — | — |
| 1993-12-29 | $3.89 | $4.66 | 202,500 | — | — |
| 1993-12-28 | $3.97 | $4.76 | 58,500 | — | — |
| 1993-12-27 | $3.89 | $4.66 | 178,200 | — | — |
| 1993-12-23 | $3.97 | $4.72 | 399,600 | — | — |
| 1993-12-22 | $3.92 | $4.65 | 321,300 | — | — |
| 1993-12-21 | $3.97 | $4.72 | 204,300 | — | — |
| 1993-12-20 | $3.94 | $4.69 | 243,900 | — | — |
| 1993-12-17 | $3.92 | $4.65 | 165,600 | — | — |
| 1993-12-16 | $3.93 | $4.67 | 714,600 | — | — |
| 1993-12-15 | $3.92 | $4.65 | 335,700 | — | — |
| 1993-12-14 | $3.86 | $4.59 | 610,200 | — | — |
| 1993-12-13 | $3.76 | $4.47 | 870,300 | — | — |
| 1993-12-10 | $3.78 | $4.49 | 1,165,500 | — | — |
| 1993-12-09 | $3.67 | $4.36 | 450,900 | — | — |
| 1993-12-08 | $3.68 | $4.37 | 286,200 | — | — |
| 1993-12-07 | $3.72 | $4.42 | 117,000 | — | — |
| 1993-12-06 | $3.67 | $4.36 | 360,900 | — | — |
| 1993-12-03 | $3.75 | $4.45 | 99,000 | — | — |
| 1993-12-02 | $3.69 | $4.39 | 357,300 | — | — |
| 1993-12-01 | $3.72 | $4.42 | 129,600 | — | — |
| 1993-11-30 | $3.72 | $4.42 | 183,600 | — | — |
| 1993-11-29 | $3.72 | $4.42 | 75,600 | — | — |
| 1993-11-26 | $3.69 | $4.39 | 61,200 | — | — |
| 1993-11-24 | $3.69 | $4.39 | 76,500 | — | — |
| 1993-11-23 | $3.78 | $4.49 | 51,300 | — | — |
| 1993-11-22 | $3.67 | $4.36 | 112,500 | — | — |
| 1993-11-19 | $3.78 | $4.49 | 259,200 | — | — |
| 1993-11-18 | $3.75 | $4.45 | 267,300 | — | — |
| 1993-11-17 | $3.82 | $4.54 | 71,100 | — | — |
| 1993-11-16 | $3.83 | $4.55 | 146,700 | — | — |
| 1993-11-15 | $3.81 | $4.52 | 129,600 | — | — |
| 1993-11-12 | $3.83 | $4.55 | 89,100 | — | — |
| 1993-11-11 | $3.89 | $4.62 | 353,700 | — | — |
| 1993-11-10 | $3.81 | $4.52 | 114,300 | — | — |
| 1993-11-09 | $3.89 | $4.62 | 210,600 | — | — |
| 1993-11-08 | $3.79 | $4.50 | 136,800 | — | — |
| 1993-11-05 | $3.81 | $4.52 | 165,600 | — | — |
| 1993-11-04 | $3.78 | $4.49 | 147,600 | — | — |
| 1993-11-03 | $3.81 | $4.52 | 693,900 | — | — |
| 1993-11-02 | $3.92 | $4.65 | 311,400 | — | — |
| 1993-11-01 | $3.86 | $4.59 | 123,300 | — | — |
| 1993-10-29 | $3.86 | $4.59 | 194,400 | — | — |
| 1993-10-28 | $3.86 | $4.59 | 113,400 | — | — |
| 1993-10-27 | $3.92 | $4.65 | 39,600 | — | — |
| 1993-10-26 | $3.92 | $4.65 | 117,900 | — | — |
| 1993-10-25 | $4.00 | $4.75 | 507,600 | — | — |
| 1993-10-22 | $3.97 | $4.72 | 176,400 | — | — |
| 1993-10-21 | $3.93 | $4.67 | 73,800 | — | — |
| 1993-10-20 | $3.86 | $4.59 | 216,000 | — | — |
| 1993-10-19 | $3.83 | $4.55 | 120,600 | — | — |
| 1993-10-18 | $3.89 | $4.62 | 234,000 | — | — |
| 1993-10-15 | $4.00 | $4.75 | 214,200 | — | — |
| 1993-10-14 | $4.00 | $4.75 | 236,700 | — | — |
| 1993-10-13 | $4.01 | $4.77 | 801,900 | — | — |
| 1993-10-12 | $4.11 | $4.88 | 327,600 | — | — |
| 1993-10-11 | $4.08 | $4.85 | 118,800 | — | — |
| 1993-10-08 | $4.10 | $4.87 | 145,800 | — | — |
| 1993-10-07 | $4.14 | $4.92 | 191,700 | — | — |
| 1993-10-06 | $4.08 | $4.85 | 432,000 | — | — |
| 1993-10-05 | $4.06 | $4.82 | 360,000 | — | — |
| 1993-10-04 | $4.03 | $4.78 | 144,900 | — | — |
| 1993-10-01 | $4.00 | $4.75 | 647,100 | — | — |
| 1993-09-30 | $4.00 | $4.75 | 54,900 | — | — |
| 1993-09-29 | $3.99 | $4.74 | 297,000 | — | — |
| 1993-09-28 | $4.03 | $4.78 | 80,100 | — | — |
| 1993-09-27 | $4.00 | $4.75 | 717,300 | — | — |
| 1993-09-24 | $4.00 | $4.75 | 1,103,400 | — | — |
| 1993-09-23 | $3.94 | $4.65 | 1,528,200 | — | — |
| 1993-09-22 | $3.86 | $4.55 | 135,000 | — | — |
| 1993-09-21 | $3.78 | $4.45 | 95,400 | — | — |
| 1993-09-20 | $3.83 | $4.52 | 386,100 | — | — |
| 1993-09-17 | $3.83 | $4.52 | 94,500 | — | — |
| 1993-09-16 | $3.89 | $4.58 | 243,000 | — | — |
| 1993-09-15 | $3.78 | $4.45 | 126,900 | — | — |
| 1993-09-14 | $3.81 | $4.48 | 75,600 | — | — |
| 1993-09-13 | $3.83 | $4.52 | 261,000 | — | — |
| 1993-09-10 | $3.86 | $4.55 | 170,100 | — | — |
| 1993-09-09 | $3.81 | $4.48 | 130,500 | — | — |
| 1993-09-08 | $3.83 | $4.52 | 216,000 | — | — |
| 1993-09-07 | $3.92 | $4.61 | 72,900 | — | — |
| 1993-09-03 | $4.00 | $4.71 | 125,100 | — | — |
| 1993-09-02 | $3.92 | $4.61 | 206,100 | — | — |
| 1993-09-01 | $3.89 | $4.58 | 1,220,400 | — | — |
| 1993-08-31 | $3.78 | $4.45 | 330,300 | — | — |
| 1993-08-30 | $3.83 | $4.52 | 700,200 | — | — |
| 1993-08-27 | $3.83 | $4.52 | 59,400 | — | — |
| 1993-08-26 | $3.83 | $4.52 | 263,700 | — | — |
| 1993-08-25 | $3.82 | $4.50 | 782,100 | — | — |
| 1993-08-24 | $3.92 | $4.61 | 480,600 | — | — |
| 1993-08-23 | $3.94 | $4.65 | 544,500 | — | — |
| 1993-08-20 | $4.00 | $4.71 | 561,600 | — | — |
| 1993-08-19 | $3.94 | $4.65 | 115,200 | — | — |
| 1993-08-18 | $3.99 | $4.70 | 163,800 | — | — |
| 1993-08-17 | $3.94 | $4.65 | 261,900 | — | — |
| 1993-08-16 | $3.94 | $4.65 | 138,600 | — | — |
| 1993-08-13 | $4.00 | $4.71 | 178,200 | — | — |
| 1993-08-12 | $3.94 | $4.65 | 95,400 | — | — |
| 1993-08-11 | $4.03 | $4.75 | 71,100 | — | — |
| 1993-08-10 | $3.97 | $4.68 | 315,900 | — | — |
| 1993-08-09 | $4.03 | $4.75 | 221,400 | — | — |
| 1993-08-06 | $4.03 | $4.75 | 153,000 | — | — |
| 1993-08-05 | $3.97 | $4.68 | 74,700 | — | — |
| 1993-08-04 | $4.01 | $4.73 | 124,200 | — | — |
| 1993-08-03 | $4.00 | $4.71 | 189,000 | — | — |
| 1993-08-02 | $4.03 | $4.75 | 632,700 | — | — |
| 1993-07-30 | $4.03 | $4.75 | 155,700 | — | — |
| 1993-07-29 | $4.00 | $4.71 | 78,300 | — | — |
| 1993-07-28 | $3.99 | $4.70 | 84,600 | — | — |
| 1993-07-27 | $3.94 | $4.65 | 144,000 | — | — |
| 1993-07-26 | $3.94 | $4.65 | 519,300 | — | — |
| 1993-07-23 | $4.00 | $4.71 | 237,600 | — | — |
| 1993-07-22 | $4.06 | $4.78 | 225,900 | — | — |
| 1993-07-21 | $4.04 | $4.76 | 622,800 | — | — |
| 1993-07-20 | $4.00 | $4.71 | 278,100 | — | — |
| 1993-07-19 | $3.96 | $4.66 | 196,200 | — | — |
| 1993-07-16 | $3.93 | $4.63 | 432,900 | — | — |
| 1993-07-15 | $3.97 | $4.68 | 251,100 | — | — |
| 1993-07-14 | $3.94 | $4.65 | 281,700 | — | — |
| 1993-07-13 | $4.08 | $4.81 | 121,500 | — | — |
| 1993-07-12 | $4.08 | $4.81 | 186,300 | — | — |
| 1993-07-09 | $4.14 | $4.88 | 273,600 | — | — |
| 1993-07-08 | $4.13 | $4.86 | 460,800 | — | — |
| 1993-07-07 | $4.03 | $4.75 | 412,200 | — | — |
| 1993-07-06 | $4.06 | $4.78 | 118,800 | — | — |
| 1993-07-02 | $4.01 | $4.73 | 234,000 | — | — |
| 1993-07-01 | $3.97 | $4.68 | 43,200 | — | — |
| 1993-06-30 | $4.00 | $4.71 | 341,100 | — | — |
| 1993-06-29 | $4.06 | $4.78 | 246,600 | — | — |
| 1993-06-28 | $4.03 | $4.75 | 796,500 | — | — |
| 1993-06-25 | $4.04 | $4.76 | 85,500 | — | — |
| 1993-06-24 | $4.06 | $4.78 | 528,300 | — | — |
| 1993-06-23 | $4.00 | $4.67 | 141,300 | — | — |
| 1993-06-22 | $3.93 | $4.59 | 144,900 | — | — |
| 1993-06-21 | $3.94 | $4.61 | 315,900 | — | — |
| 1993-06-18 | $3.94 | $4.61 | 79,200 | — | — |
| 1993-06-17 | $4.00 | $4.67 | 185,400 | — | — |
| 1993-06-16 | $4.00 | $4.67 | 132,300 | — | — |
| 1993-06-15 | $3.97 | $4.64 | 396,000 | — | — |
| 1993-06-14 | $3.94 | $4.61 | 166,500 | — | — |
| 1993-06-11 | $3.97 | $4.64 | 148,500 | — | — |
| 1993-06-10 | $3.97 | $4.64 | 94,500 | — | — |
| 1993-06-09 | $3.97 | $4.64 | 235,800 | — | — |
| 1993-06-08 | $3.97 | $4.64 | 75,600 | — | — |
| 1993-06-07 | $4.03 | $4.71 | 56,700 | — | — |
| 1993-06-04 | $3.94 | $4.61 | 80,100 | — | — |
| 1993-06-03 | $3.97 | $4.64 | 35,100 | — | — |
| 1993-06-02 | $4.01 | $4.69 | 174,600 | — | — |
| 1993-06-01 | $4.06 | $4.74 | 152,100 | — | — |
| 1993-05-28 | $4.03 | $4.71 | 150,300 | — | — |
| 1993-05-27 | $4.00 | $4.67 | 336,600 | — | — |
| 1993-05-26 | $4.01 | $4.69 | 186,300 | — | — |
| 1993-05-25 | $3.99 | $4.66 | 185,400 | — | — |
| 1993-05-24 | $3.94 | $4.61 | 243,900 | — | — |
| 1993-05-21 | $3.94 | $4.61 | 193,500 | — | — |
| 1993-05-20 | $4.00 | $4.67 | 368,100 | — | — |
| 1993-05-19 | $3.94 | $4.61 | 165,600 | — | — |
| 1993-05-18 | $3.92 | $4.58 | 206,100 | — | — |
| 1993-05-17 | $3.97 | $4.64 | 485,100 | — | — |
| 1993-05-14 | $4.00 | $4.67 | 237,600 | — | — |
| 1993-05-13 | $4.03 | $4.71 | 212,400 | — | — |
| 1993-05-12 | $4.14 | $4.84 | 539,100 | — | — |
| 1993-05-11 | $4.17 | $4.87 | 206,100 | — | — |
| 1993-05-10 | $4.14 | $4.84 | 150,300 | — | — |
| 1993-05-07 | $4.11 | $4.80 | 228,600 | — | — |
| 1993-05-06 | $4.11 | $4.80 | 259,200 | — | — |
| 1993-05-05 | $4.10 | $4.79 | 79,200 | — | — |
| 1993-05-04 | $4.06 | $4.74 | 186,300 | — | — |
| 1993-05-03 | $4.06 | $4.74 | 151,200 | — | — |
| 1993-04-30 | $4.06 | $4.74 | 333,000 | — | — |
| 1993-04-29 | $4.04 | $4.72 | 120,600 | — | — |
| 1993-04-28 | $4.06 | $4.74 | 113,400 | — | — |
| 1993-04-27 | $4.11 | $4.80 | 135,000 | — | — |
| 1993-04-26 | $4.08 | $4.77 | 552,600 | — | — |
| 1993-04-23 | $4.25 | $4.97 | 585,900 | — | — |
| 1993-04-22 | $4.22 | $4.93 | 251,100 | — | — |
| 1993-04-21 | $4.19 | $4.90 | 537,300 | — | — |
| 1993-04-20 | $4.29 | $5.02 | 674,100 | — | — |
| 1993-04-19 | $4.29 | $5.02 | 529,200 | — | — |
| 1993-04-16 | $4.31 | $5.03 | 1,126,800 | — | — |
| 1993-04-15 | $4.28 | $5.00 | 398,700 | — | — |
| 1993-04-14 | $4.33 | $5.06 | 241,200 | — | — |
| 1993-04-13 | $4.28 | $5.00 | 1,079,100 | — | — |
| 1993-04-12 | $4.19 | $4.90 | 322,200 | — | — |
| 1993-04-08 | $4.17 | $4.87 | 908,100 | — | — |
| 1993-04-07 | $4.08 | $4.77 | 215,100 | — | — |
| 1993-04-06 | $4.14 | $4.84 | 74,700 | — | — |
| 1993-04-05 | $4.22 | $4.93 | 51,300 | — | — |
| 1993-04-02 | $4.14 | $4.84 | 365,400 | — | — |
| 1993-04-01 | $4.28 | $5.00 | 543,600 | — | — |
| 1993-03-31 | $4.19 | $4.90 | 222,300 | — | — |
| 1993-03-30 | $4.18 | $4.89 | 592,200 | — | — |
| 1993-03-29 | $4.14 | $4.84 | 124,200 | — | — |
| 1993-03-26 | $4.19 | $4.90 | 59,400 | — | — |
| 1993-03-25 | $4.14 | $4.84 | 60,300 | — | — |
| 1993-03-24 | $4.22 | $4.90 | 224,100 | — | — |
| 1993-03-23 | $4.19 | $4.86 | 312,300 | — | — |
| 1993-03-22 | $4.25 | $4.93 | 166,500 | — | — |
| 1993-03-19 | $4.25 | $4.93 | 132,300 | — | — |
| 1993-03-18 | $4.19 | $4.86 | 198,000 | — | — |
| 1993-03-17 | $4.22 | $4.90 | 553,500 | — | — |
| 1993-03-16 | $4.08 | $4.74 | 344,700 | — | — |
| 1993-03-15 | $4.08 | $4.74 | 45,900 | — | — |
| 1993-03-12 | $4.11 | $4.77 | 91,800 | — | — |
| 1993-03-11 | $4.13 | $4.78 | 210,600 | — | — |
| 1993-03-10 | $4.17 | $4.83 | 234,000 | — | — |
| 1993-03-09 | $4.11 | $4.77 | 1,292,400 | — | — |
| 1993-03-08 | $4.14 | $4.80 | 606,600 | — | — |
| 1993-03-05 | $4.13 | $4.78 | 209,700 | — | — |
| 1993-03-04 | $4.19 | $4.86 | 496,800 | — | — |
| 1993-03-03 | $4.25 | $4.93 | 401,400 | — | — |
| 1993-03-02 | $4.25 | $4.93 | 73,800 | — | — |
| 1993-03-01 | $4.25 | $4.93 | 405,900 | — | — |
| 1993-02-26 | $4.28 | $4.96 | 919,800 | — | — |
| 1993-02-25 | $4.13 | $4.78 | 495,000 | — | — |
| 1993-02-24 | $4.11 | $4.77 | 20,700 | — | — |
| 1993-02-23 | $4.10 | $4.75 | 122,400 | — | — |
| 1993-02-22 | $4.03 | $4.67 | 113,400 | — | — |
| 1993-02-19 | $4.08 | $4.74 | 181,800 | — | — |
| 1993-02-18 | $4.03 | $4.67 | 215,100 | — | — |
| 1993-02-17 | $4.06 | $4.70 | 227,700 | — | — |
| 1993-02-16 | $4.06 | $4.70 | 693,000 | — | — |
| 1993-02-12 | $4.11 | $4.77 | 95,400 | — | — |
| 1993-02-11 | $4.14 | $4.80 | 91,800 | — | — |
| 1993-02-10 | $4.06 | $4.70 | 120,600 | — | — |
| 1993-02-09 | $4.11 | $4.77 | 367,200 | — | — |
| 1993-02-08 | $4.14 | $4.80 | 317,700 | — | — |
| 1993-02-05 | $4.06 | $4.70 | 288,000 | — | — |
| 1993-02-04 | $4.01 | $4.66 | 175,500 | — | — |
| 1993-02-03 | $4.00 | $4.64 | 57,600 | — | — |
| 1993-02-02 | $4.03 | $4.67 | 312,300 | — | — |
| 1993-02-01 | $4.00 | $4.64 | 61,200 | — | — |
| 1993-01-29 | $3.92 | $4.54 | 193,500 | — | — |
| 1993-01-28 | $3.92 | $4.54 | 135,900 | — | — |
| 1993-01-27 | $3.97 | $4.61 | 186,300 | — | — |
| 1993-01-26 | $4.00 | $4.64 | 153,900 | — | — |
| 1993-01-25 | $4.06 | $4.70 | 88,200 | — | — |
| 1993-01-22 | $3.97 | $4.61 | 286,200 | — | — |
| 1993-01-21 | $4.06 | $4.70 | 212,400 | — | — |
| 1993-01-20 | $4.11 | $4.77 | 112,500 | — | — |
| 1993-01-19 | $4.11 | $4.77 | 207,000 | — | — |
| 1993-01-18 | $4.11 | $4.77 | 659,700 | — | — |
| 1993-01-15 | $4.08 | $4.74 | 481,500 | — | — |
| 1993-01-14 | $4.00 | $4.64 | 828,900 | — | — |
| 1993-01-13 | $3.94 | $4.57 | 118,800 | — | — |
| 1993-01-12 | $3.89 | $4.51 | 415,800 | — | — |
| 1993-01-11 | $3.94 | $4.57 | 111,600 | — | — |
| 1993-01-08 | $3.89 | $4.51 | 299,700 | — | — |
| 1993-01-07 | $3.94 | $4.57 | 240,300 | — | — |
| 1993-01-06 | $4.03 | $4.67 | 265,500 | — | — |
| 1993-01-05 | $4.03 | $4.67 | 422,100 | — | — |
| 1993-01-04 | $4.03 | $4.67 | 387,900 | — | — |