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
- 1987-06-08 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 | $4.89 | $6.82 | 506 | — | — |
| 1993-12-30 | $4.89 | $6.82 | 0 | — | — |
| 1993-12-29 | $4.89 | $6.82 | 0 | — | — |
| 1993-12-28 | $4.89 | $6.82 | 0 | — | — |
| 1993-12-27 | $4.89 | $6.76 | 5,569 | — | — |
| 1993-12-23 | $5.14 | $7.10 | 7,088 | — | — |
| 1993-12-22 | $4.96 | $6.86 | 20,250 | — | — |
| 1993-12-21 | $5.33 | $7.38 | 6,581 | — | — |
| 1993-12-20 | $5.33 | $7.38 | 3,038 | — | — |
| 1993-12-17 | $5.09 | $7.03 | 27,338 | — | — |
| 1993-12-16 | $5.33 | $7.38 | 1,519 | — | — |
| 1993-12-15 | $4.96 | $6.86 | 6,075 | — | — |
| 1993-12-14 | $4.99 | $6.90 | 4,050 | — | — |
| 1993-12-13 | $5.33 | $7.38 | 1,519 | — | — |
| 1993-12-10 | $5.33 | $7.38 | 506 | — | — |
| 1993-12-09 | $4.94 | $6.83 | 5,063 | — | — |
| 1993-12-08 | $4.89 | $6.76 | 0 | — | — |
| 1993-12-07 | $4.89 | $6.76 | 506 | — | — |
| 1993-12-06 | $4.89 | $6.76 | 23,794 | — | — |
| 1993-12-03 | $5.06 | $7.00 | 506 | — | — |
| 1993-12-02 | $4.84 | $6.69 | 0 | — | — |
| 1993-12-01 | $4.84 | $6.69 | 0 | — | — |
| 1993-11-30 | $4.84 | $6.69 | 506 | — | — |
| 1993-11-29 | $4.84 | $6.69 | 506 | — | — |
| 1993-11-26 | $4.99 | $6.90 | 0 | — | — |
| 1993-11-24 | $4.99 | $6.90 | 0 | — | — |
| 1993-11-23 | $4.99 | $6.90 | 2,025 | — | — |
| 1993-11-22 | $5.01 | $6.93 | 1,519 | — | — |
| 1993-11-19 | $4.79 | $6.62 | 0 | — | — |
| 1993-11-18 | $4.79 | $6.62 | 2,025 | — | — |
| 1993-11-17 | $5.01 | $6.93 | 506 | — | — |
| 1993-11-16 | $4.79 | $6.62 | 4,556 | — | — |
| 1993-11-15 | $5.23 | $7.24 | 2,531 | — | — |
| 1993-11-12 | $4.74 | $6.56 | 0 | — | — |
| 1993-11-11 | $4.74 | $6.56 | 0 | — | — |
| 1993-11-10 | $4.74 | $6.56 | 4,050 | — | — |
| 1993-11-09 | $5.14 | $7.10 | 7,088 | — | — |
| 1993-11-08 | $4.94 | $6.83 | 8,606 | — | — |
| 1993-11-05 | $4.69 | $6.49 | 29,869 | — | — |
| 1993-11-04 | $4.91 | $6.80 | 3,038 | — | — |
| 1993-11-03 | $4.74 | $6.56 | 0 | — | — |
| 1993-11-02 | $4.74 | $6.56 | 2,531 | — | — |
| 1993-11-01 | $4.69 | $6.49 | 8,606 | — | — |
| 1993-10-29 | $4.84 | $6.69 | 7,088 | — | — |
| 1993-10-28 | $4.99 | $6.90 | 0 | — | — |
| 1993-10-27 | $4.99 | $6.90 | 506 | — | — |
| 1993-10-26 | $4.94 | $6.83 | 1,013 | — | — |
| 1993-10-25 | $4.74 | $6.56 | 0 | — | — |
| 1993-10-22 | $4.74 | $6.56 | 2,025 | — | — |
| 1993-10-21 | $4.64 | $6.42 | 0 | — | — |
| 1993-10-20 | $4.64 | $6.42 | 0 | — | — |
| 1993-10-19 | $4.64 | $6.42 | 0 | — | — |
| 1993-10-18 | $4.64 | $6.42 | 1,519 | — | — |
| 1993-10-15 | $4.94 | $6.83 | 2,531 | — | — |
| 1993-10-14 | $4.94 | $6.83 | 0 | — | — |
| 1993-10-13 | $4.94 | $6.83 | 2,025 | — | — |
| 1993-10-12 | $4.74 | $6.56 | 0 | — | — |
| 1993-10-11 | $4.74 | $6.56 | 5,063 | — | — |
| 1993-10-08 | $4.54 | $6.28 | 12,150 | — | — |
| 1993-10-07 | $4.74 | $6.56 | 0 | — | — |
| 1993-10-06 | $4.74 | $6.56 | 12,656 | — | — |
| 1993-10-05 | $4.54 | $6.28 | 0 | — | — |
| 1993-10-04 | $4.54 | $6.28 | 0 | — | — |
| 1993-10-01 | $4.54 | $6.28 | 4,050 | — | — |
| 1993-09-30 | $4.99 | $6.90 | 0 | — | — |
| 1993-09-29 | $4.99 | $6.90 | 0 | — | — |
| 1993-09-28 | $4.99 | $6.90 | 0 | — | — |
| 1993-09-27 | $4.99 | $6.90 | 0 | — | — |
| 1993-09-24 | $4.99 | $6.84 | 0 | — | — |
| 1993-09-23 | $4.99 | $6.84 | 2,531 | — | — |
| 1993-09-22 | $4.94 | $6.77 | 0 | — | — |
| 1993-09-21 | $4.94 | $6.77 | 11,138 | — | — |
| 1993-09-20 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-17 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-16 | $4.54 | $6.23 | 506 | — | — |
| 1993-09-15 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-14 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-13 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-10 | $4.54 | $6.23 | 506 | — | — |
| 1993-09-09 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-08 | $4.54 | $6.23 | 2,025 | — | — |
| 1993-09-07 | $4.94 | $6.77 | 1,013 | — | — |
| 1993-09-03 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-02 | $4.54 | $6.23 | 0 | — | — |
| 1993-09-01 | $4.54 | $6.23 | 0 | — | — |
| 1993-08-31 | $4.54 | $6.23 | 1,519 | — | — |
| 1993-08-30 | $4.64 | $6.36 | 1,519 | — | — |
| 1993-08-27 | $4.44 | $6.09 | 2,531 | — | — |
| 1993-08-26 | $4.64 | $6.36 | 5,063 | — | — |
| 1993-08-25 | $4.44 | $6.09 | 0 | — | — |
| 1993-08-24 | $4.44 | $6.09 | 1,013 | — | — |
| 1993-08-23 | $4.44 | $6.09 | 0 | — | — |
| 1993-08-20 | $4.44 | $6.09 | 506 | — | — |
| 1993-08-19 | $4.54 | $6.23 | 0 | — | — |
| 1993-08-18 | $4.54 | $6.23 | 0 | — | — |
| 1993-08-17 | $4.54 | $6.23 | 3,038 | — | — |
| 1993-08-16 | $4.25 | $5.82 | 2,025 | — | — |
| 1993-08-13 | $4.25 | $5.82 | 0 | — | — |
| 1993-08-12 | $4.25 | $5.82 | 7,594 | — | — |
| 1993-08-11 | $4.74 | $6.50 | 0 | — | — |
| 1993-08-10 | $4.74 | $6.50 | 0 | — | — |
| 1993-08-09 | $4.74 | $6.50 | 506 | — | — |
| 1993-08-06 | $4.25 | $5.82 | 506 | — | — |
| 1993-08-05 | $4.74 | $6.50 | 0 | — | — |
| 1993-08-04 | $4.74 | $6.50 | 0 | — | — |
| 1993-08-03 | $4.74 | $6.50 | 0 | — | — |
| 1993-08-02 | $4.74 | $6.50 | 0 | — | — |
| 1993-07-30 | $4.74 | $6.50 | 6,075 | — | — |
| 1993-07-29 | $4.54 | $6.23 | 0 | — | — |
| 1993-07-28 | $4.54 | $6.23 | 14,681 | — | — |
| 1993-07-27 | $4.35 | $5.96 | 16,706 | — | — |
| 1993-07-26 | $4.64 | $6.36 | 0 | — | — |
| 1993-07-23 | $4.64 | $6.36 | 0 | — | — |
| 1993-07-22 | $4.64 | $6.36 | 0 | — | — |
| 1993-07-21 | $4.64 | $6.36 | 0 | — | — |
| 1993-07-20 | $4.64 | $6.36 | 2,531 | — | — |
| 1993-07-19 | $4.10 | $5.62 | 0 | — | — |
| 1993-07-16 | $4.10 | $5.62 | 0 | — | — |
| 1993-07-15 | $4.10 | $5.62 | 506 | — | — |
| 1993-07-14 | $4.05 | $5.55 | 0 | — | — |
| 1993-07-13 | $4.05 | $5.55 | 506 | — | — |
| 1993-07-12 | $4.35 | $5.96 | 0 | — | — |
| 1993-07-09 | $4.35 | $5.96 | 0 | — | — |
| 1993-07-08 | $4.35 | $5.96 | 0 | — | — |
| 1993-07-07 | $4.35 | $5.96 | 11,138 | — | — |
| 1993-07-06 | $4.05 | $5.55 | 4,050 | — | — |
| 1993-07-02 | $4.54 | $6.23 | 0 | — | — |
| 1993-07-01 | $4.54 | $6.23 | 506 | — | — |
| 1993-06-30 | $4.54 | $6.23 | 2,531 | — | — |
| 1993-06-29 | $4.05 | $5.55 | 1,519 | — | — |
| 1993-06-28 | $4.35 | $5.96 | 5,063 | — | — |
| 1993-06-25 | $4.15 | $5.69 | 5,063 | — | — |
| 1993-06-24 | $4.05 | $5.49 | 1,013 | — | — |
| 1993-06-23 | $4.25 | $5.76 | 0 | — | — |
| 1993-06-22 | $4.25 | $5.76 | 0 | — | — |
| 1993-06-21 | $4.25 | $5.76 | 20,250 | — | — |
| 1993-06-18 | $4.35 | $5.89 | 2,025 | — | — |
| 1993-06-17 | $4.35 | $5.89 | 5,063 | — | — |
| 1993-06-16 | $4.05 | $5.49 | 1,013 | — | — |
| 1993-06-15 | $4.15 | $5.63 | 41,006 | — | — |
| 1993-06-14 | $3.95 | $5.36 | 0 | — | — |
| 1993-06-11 | $3.95 | $5.36 | 0 | — | — |
| 1993-06-10 | $3.95 | $5.36 | 3,544 | — | — |
| 1993-06-09 | $4.30 | $5.83 | 0 | — | — |
| 1993-06-08 | $4.30 | $5.83 | 0 | — | — |
| 1993-06-07 | $4.30 | $5.83 | 0 | — | — |
| 1993-06-04 | $4.30 | $5.83 | 1,013 | — | — |
| 1993-06-03 | $4.30 | $5.83 | 506 | — | — |
| 1993-06-02 | $4.05 | $5.49 | 0 | — | — |
| 1993-06-01 | $4.05 | $5.49 | 0 | — | — |
| 1993-05-28 | $4.05 | $5.49 | 10,125 | — | — |
| 1993-05-27 | $3.95 | $5.36 | 2,531 | — | — |
| 1993-05-26 | $4.20 | $5.69 | 12,656 | — | — |
| 1993-05-25 | $3.93 | $5.32 | 0 | — | — |
| 1993-05-24 | $3.93 | $5.32 | 0 | — | — |
| 1993-05-21 | $3.93 | $5.32 | 0 | — | — |
| 1993-05-20 | $3.93 | $5.32 | 0 | — | — |
| 1993-05-19 | $3.93 | $5.32 | 0 | — | — |
| 1993-05-18 | $3.93 | $5.32 | 2,025 | — | — |
| 1993-05-17 | $4.15 | $5.63 | 0 | — | — |
| 1993-05-14 | $4.15 | $5.63 | 5,063 | — | — |
| 1993-05-13 | $3.70 | $5.02 | 1,013 | — | — |
| 1993-05-12 | $3.70 | $5.02 | 0 | — | — |
| 1993-05-11 | $3.70 | $5.02 | 41,006 | — | — |
| 1993-05-10 | $4.20 | $5.69 | 4,050 | — | — |
| 1993-05-07 | $3.70 | $5.02 | 50,625 | — | — |
| 1993-05-06 | $4.02 | $5.46 | 18,225 | — | — |
| 1993-05-05 | $4.20 | $5.69 | 13,669 | — | — |
| 1993-05-04 | $4.00 | $5.42 | 8,606 | — | — |
| 1993-05-03 | $4.12 | $5.59 | 8,606 | — | — |
| 1993-04-30 | $3.90 | $5.29 | 6,075 | — | — |
| 1993-04-29 | $4.20 | $5.69 | 0 | — | — |
| 1993-04-28 | $4.20 | $5.69 | 0 | — | — |
| 1993-04-27 | $4.20 | $5.69 | 9,619 | — | — |
| 1993-04-26 | $4.15 | $5.63 | 0 | — | — |
| 1993-04-23 | $4.15 | $5.63 | 0 | — | — |
| 1993-04-22 | $4.15 | $5.63 | 0 | — | — |
| 1993-04-21 | $4.15 | $5.63 | 506 | — | — |
| 1993-04-20 | $4.05 | $5.49 | 0 | — | — |
| 1993-04-19 | $4.05 | $5.49 | 0 | — | — |
| 1993-04-16 | $4.05 | $5.49 | 2,025 | — | — |
| 1993-04-15 | $3.75 | $5.09 | 2,025 | — | — |
| 1993-04-14 | $3.95 | $5.36 | 0 | — | — |
| 1993-04-13 | $3.95 | $5.36 | 0 | — | — |
| 1993-04-12 | $3.95 | $5.36 | 2,025 | — | — |
| 1993-04-08 | $3.95 | $5.36 | 3,544 | — | — |
| 1993-04-07 | $3.95 | $5.36 | 3,038 | — | — |
| 1993-04-06 | $3.85 | $5.22 | 6,075 | — | — |
| 1993-04-05 | $3.56 | $4.82 | 5,569 | — | — |
| 1993-04-02 | $3.46 | $4.69 | 2,531 | — | — |
| 1993-04-01 | $3.46 | $4.69 | 5,569 | — | — |
| 1993-03-31 | $3.85 | $5.22 | 5,569 | — | — |
| 1993-03-30 | $3.85 | $5.22 | 2,025 | — | — |
| 1993-03-29 | $3.85 | $5.22 | 1,013 | — | — |
| 1993-03-26 | $3.75 | $5.03 | 5,063 | — | — |
| 1993-03-25 | $3.56 | $4.77 | 0 | — | — |
| 1993-03-24 | $3.56 | $4.77 | 27,338 | — | — |
| 1993-03-23 | $3.60 | $4.83 | 5,063 | — | — |
| 1993-03-22 | $3.75 | $5.03 | 0 | — | — |
| 1993-03-19 | $3.75 | $5.03 | 3,038 | — | — |
| 1993-03-18 | $3.56 | $4.77 | 5,063 | — | — |
| 1993-03-17 | $3.41 | $4.57 | 15,694 | — | — |
| 1993-03-16 | $3.51 | $4.70 | 0 | — | — |
| 1993-03-15 | $3.51 | $4.70 | 0 | — | — |
| 1993-03-12 | $3.51 | $4.70 | 2,531 | — | — |
| 1993-03-11 | $3.46 | $4.63 | 5,063 | — | — |
| 1993-03-10 | $3.41 | $4.57 | 22,781 | — | — |
| 1993-03-09 | $3.56 | $4.77 | 83,025 | — | — |
| 1993-03-08 | $3.46 | $4.63 | 10,125 | — | — |
| 1993-03-05 | $3.46 | $4.63 | 0 | — | — |
| 1993-03-04 | $3.46 | $4.63 | 7,594 | — | — |
| 1993-03-03 | $3.46 | $4.63 | 0 | — | — |
| 1993-03-02 | $3.46 | $4.63 | 4,050 | — | — |
| 1993-03-01 | $3.46 | $4.63 | 0 | — | — |
| 1993-02-26 | $3.46 | $4.63 | 2,531 | — | — |
| 1993-02-25 | $3.26 | $4.37 | 10,125 | — | — |
| 1993-02-24 | $3.51 | $4.70 | 0 | — | — |
| 1993-02-23 | $3.51 | $4.70 | 0 | — | — |
| 1993-02-22 | $3.51 | $4.70 | 0 | — | — |
| 1993-02-19 | $3.51 | $4.70 | 1,013 | — | — |
| 1993-02-18 | $3.46 | $4.63 | 8,100 | — | — |
| 1993-02-17 | $3.16 | $4.24 | 0 | — | — |
| 1993-02-16 | $3.16 | $4.24 | 4,556 | — | — |
| 1993-02-12 | $3.36 | $4.50 | 0 | — | — |
| 1993-02-11 | $3.36 | $4.50 | 0 | — | — |
| 1993-02-10 | $3.36 | $4.50 | 9,113 | — | — |
| 1993-02-09 | $3.36 | $4.50 | 2,025 | — | — |
| 1993-02-08 | $3.16 | $4.24 | 5,063 | — | — |
| 1993-02-05 | $3.26 | $4.37 | 0 | — | — |
| 1993-02-04 | $3.26 | $4.37 | 12,656 | — | — |
| 1993-02-03 | $3.56 | $4.77 | 0 | — | — |
| 1993-02-02 | $3.56 | $4.77 | 0 | — | — |
| 1993-02-01 | $3.56 | $4.77 | 0 | — | — |
| 1993-01-29 | $3.56 | $4.77 | 0 | — | — |
| 1993-01-28 | $3.56 | $4.77 | 0 | — | — |
| 1993-01-27 | $3.56 | $4.77 | 2,025 | — | — |
| 1993-01-26 | $3.33 | $4.47 | 8,606 | — | — |
| 1993-01-25 | $3.26 | $4.37 | 506 | — | — |
| 1993-01-22 | $3.56 | $4.77 | 0 | — | — |
| 1993-01-21 | $3.56 | $4.77 | 0 | — | — |
| 1993-01-20 | $3.56 | $4.77 | 1,519 | — | — |
| 1993-01-19 | $3.46 | $4.63 | 0 | — | — |
| 1993-01-18 | $3.46 | $4.63 | 4,556 | — | — |
| 1993-01-15 | $3.46 | $4.63 | 2,531 | — | — |
| 1993-01-14 | $3.65 | $4.90 | 0 | — | — |
| 1993-01-13 | $3.65 | $4.90 | 0 | — | — |
| 1993-01-12 | $3.65 | $4.90 | 2,531 | — | — |
| 1993-01-11 | $3.65 | $4.90 | 2,531 | — | — |
| 1993-01-08 | $3.36 | $4.50 | 0 | — | — |
| 1993-01-07 | $3.36 | $4.50 | 0 | — | — |
| 1993-01-06 | $3.36 | $4.50 | 5,063 | — | — |
| 1993-01-05 | $3.46 | $4.63 | 0 | — | — |
| 1993-01-04 | $3.46 | $4.63 | 0 | — | — |