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 2026-08-31
- 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 | $3.85 | $4.61 | 0 | — | — |
| 1993-12-30 | $3.85 | $4.61 | 338 | — | — |
| 1993-12-29 | $3.89 | $4.66 | 0 | — | — |
| 1993-12-28 | $3.89 | $4.66 | 0 | — | — |
| 1993-12-27 | $3.89 | $4.66 | 0 | — | — |
| 1993-12-23 | $3.89 | $4.66 | 3,375 | — | — |
| 1993-12-22 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-21 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-20 | $3.96 | $4.75 | 4,050 | — | — |
| 1993-12-17 | $3.93 | $4.70 | 0 | — | — |
| 1993-12-16 | $3.93 | $4.70 | 0 | — | — |
| 1993-12-15 | $3.93 | $4.70 | 1,013 | — | — |
| 1993-12-14 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-13 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-10 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-09 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-08 | $3.96 | $4.75 | 0 | — | — |
| 1993-12-07 | $3.96 | $4.75 | 675 | — | — |
| 1993-12-06 | $3.96 | $4.75 | 6,750 | — | — |
| 1993-12-03 | $3.85 | $4.61 | 0 | — | — |
| 1993-12-02 | $3.85 | $4.61 | 4,388 | — | — |
| 1993-12-01 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-30 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-29 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-26 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-24 | $3.89 | $4.66 | 675 | — | — |
| 1993-11-23 | $3.81 | $4.57 | 1,688 | — | — |
| 1993-11-22 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-19 | $3.89 | $4.66 | 675 | — | — |
| 1993-11-18 | $3.93 | $4.70 | 6,750 | — | — |
| 1993-11-17 | $3.89 | $4.66 | 675 | — | — |
| 1993-11-16 | $3.85 | $4.61 | 0 | — | — |
| 1993-11-15 | $3.85 | $4.61 | 5,063 | — | — |
| 1993-11-12 | $3.85 | $4.61 | 0 | — | — |
| 1993-11-11 | $3.85 | $4.61 | 675 | — | — |
| 1993-11-10 | $3.81 | $4.57 | 1,688 | — | — |
| 1993-11-09 | $3.81 | $4.57 | 675 | — | — |
| 1993-11-08 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-05 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-04 | $3.89 | $4.66 | 0 | — | — |
| 1993-11-03 | $3.89 | $4.66 | 6,075 | — | — |
| 1993-11-02 | $3.78 | $4.53 | 0 | — | — |
| 1993-11-01 | $3.78 | $4.53 | 2,363 | — | — |
| 1993-10-29 | $3.67 | $4.39 | 0 | — | — |
| 1993-10-28 | $3.67 | $4.39 | 0 | — | — |
| 1993-10-27 | $3.67 | $4.39 | 338 | — | — |
| 1993-10-26 | $3.70 | $4.44 | 0 | — | — |
| 1993-10-25 | $3.70 | $4.44 | 0 | — | — |
| 1993-10-22 | $3.70 | $4.44 | 0 | — | — |
| 1993-10-21 | $3.70 | $4.44 | 0 | — | — |
| 1993-10-20 | $3.70 | $4.44 | 0 | — | — |
| 1993-10-19 | $3.70 | $4.44 | 6,075 | — | — |
| 1993-10-18 | $3.78 | $4.53 | 0 | — | — |
| 1993-10-15 | $3.78 | $4.53 | 6,075 | — | — |
| 1993-10-14 | $3.93 | $4.70 | 2,025 | — | — |
| 1993-10-13 | $4.07 | $4.88 | 675 | — | — |
| 1993-10-12 | $4.07 | $4.88 | 1,688 | — | — |
| 1993-10-11 | $4.26 | $5.10 | 0 | — | — |
| 1993-10-08 | $4.26 | $5.10 | 1,350 | — | — |
| 1993-10-07 | $4.33 | $5.17 | 2,025 | — | — |
| 1993-10-06 | $4.41 | $5.26 | 0 | — | — |
| 1993-10-05 | $4.41 | $5.26 | 338 | — | — |
| 1993-10-04 | $4.41 | $5.26 | 5,400 | — | — |
| 1993-10-01 | $4.33 | $5.17 | 0 | — | — |
| 1993-09-30 | $4.33 | $5.17 | 5,400 | — | — |
| 1993-09-29 | $4.30 | $5.13 | 0 | — | — |
| 1993-09-28 | $4.30 | $5.13 | 1,688 | — | — |
| 1993-09-27 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-24 | $4.37 | $5.21 | 338 | — | — |
| 1993-09-23 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-22 | $4.37 | $5.21 | 15,188 | — | — |
| 1993-09-21 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-20 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-17 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-16 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-15 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-14 | $4.37 | $5.21 | 0 | — | — |
| 1993-09-13 | $4.37 | $5.21 | 2,025 | — | — |
| 1993-09-10 | $4.44 | $5.30 | 0 | — | — |
| 1993-09-09 | $4.44 | $5.30 | 0 | — | — |
| 1993-09-08 | $4.44 | $5.30 | 2,700 | — | — |
| 1993-09-07 | $4.48 | $5.35 | 0 | — | — |
| 1993-09-03 | $4.48 | $5.35 | 1,013 | — | — |
| 1993-09-02 | $4.52 | $5.39 | 8,438 | — | — |
| 1993-09-01 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-31 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-30 | $4.33 | $5.17 | 675 | — | — |
| 1993-08-27 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-26 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-25 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-24 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-23 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-20 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-19 | $4.33 | $5.17 | 0 | — | — |
| 1993-08-18 | $4.33 | $5.17 | 675 | — | — |
| 1993-08-17 | $4.15 | $4.95 | 0 | — | — |
| 1993-08-16 | $4.15 | $4.95 | 9,450 | — | — |
| 1993-08-13 | $4.30 | $5.13 | 0 | — | — |
| 1993-08-12 | $4.30 | $5.13 | 0 | — | — |
| 1993-08-11 | $4.30 | $5.13 | 14,513 | — | — |
| 1993-08-10 | $4.37 | $5.21 | 0 | — | — |
| 1993-08-09 | $4.37 | $5.21 | 0 | — | — |
| 1993-08-06 | $4.37 | $5.21 | 0 | — | — |
| 1993-08-05 | $4.37 | $5.21 | 0 | — | — |
| 1993-08-04 | $4.37 | $5.21 | 0 | — | — |
| 1993-08-03 | $4.37 | $5.21 | 7,088 | — | — |
| 1993-08-02 | $4.56 | $5.43 | 0 | — | — |
| 1993-07-30 | $4.56 | $5.43 | 7,425 | — | — |
| 1993-07-29 | $4.63 | $5.52 | 18,900 | — | — |
| 1993-07-28 | $4.70 | $5.61 | 0 | — | — |
| 1993-07-27 | $4.70 | $5.61 | 0 | — | — |
| 1993-07-26 | $4.70 | $5.61 | 1,688 | — | — |
| 1993-07-23 | $4.74 | $5.66 | 1,688 | — | — |
| 1993-07-22 | $4.89 | $5.83 | 0 | — | — |
| 1993-07-21 | $4.89 | $5.83 | 0 | — | — |
| 1993-07-20 | $4.89 | $5.83 | 5,738 | — | — |
| 1993-07-19 | $4.85 | $5.79 | 2,025 | — | — |
| 1993-07-16 | $4.96 | $5.92 | 0 | — | — |
| 1993-07-15 | $4.96 | $5.92 | 0 | — | — |
| 1993-07-14 | $4.96 | $5.92 | 6,075 | — | — |
| 1993-07-13 | $4.67 | $5.57 | 2,363 | — | — |
| 1993-07-12 | $4.56 | $5.43 | 5,738 | — | — |
| 1993-07-09 | $4.56 | $5.43 | 6,413 | — | — |
| 1993-07-08 | $4.41 | $5.24 | 5,400 | — | — |
| 1993-07-07 | $4.33 | $5.15 | 0 | — | — |
| 1993-07-06 | $4.33 | $5.15 | 338 | — | — |
| 1993-07-02 | $4.33 | $5.15 | 1,688 | — | — |
| 1993-07-01 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-30 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-29 | $4.30 | $5.10 | 1,688 | — | — |
| 1993-06-28 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-25 | $4.30 | $5.10 | 1,013 | — | — |
| 1993-06-24 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-23 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-22 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-21 | $4.30 | $5.10 | 338 | — | — |
| 1993-06-18 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-17 | $4.30 | $5.10 | 338 | — | — |
| 1993-06-16 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-15 | $4.30 | $5.10 | 675 | — | — |
| 1993-06-14 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-11 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-10 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-09 | $4.30 | $5.10 | 0 | — | — |
| 1993-06-08 | $4.30 | $5.10 | 3,375 | — | — |
| 1993-06-07 | $4.41 | $5.24 | 0 | — | — |
| 1993-06-04 | $4.41 | $5.24 | 0 | — | — |
| 1993-06-03 | $4.41 | $5.24 | 0 | — | — |
| 1993-06-02 | $4.41 | $5.24 | 1,013 | — | — |
| 1993-06-01 | $4.41 | $5.24 | 1,688 | — | — |
| 1993-05-28 | $4.48 | $5.33 | 0 | — | — |
| 1993-05-27 | $4.48 | $5.33 | 675 | — | — |
| 1993-05-26 | $4.41 | $5.24 | 4,050 | — | — |
| 1993-05-25 | $4.52 | $5.37 | 0 | — | — |
| 1993-05-24 | $4.52 | $5.37 | 0 | — | — |
| 1993-05-21 | $4.52 | $5.37 | 0 | — | — |
| 1993-05-20 | $4.52 | $5.37 | 0 | — | — |
| 1993-05-19 | $4.52 | $5.37 | 0 | — | — |
| 1993-05-18 | $4.52 | $5.37 | 1,688 | — | — |
| 1993-05-17 | $4.63 | $5.50 | 0 | — | — |
| 1993-05-14 | $4.63 | $5.50 | 0 | — | — |
| 1993-05-13 | $4.63 | $5.50 | 0 | — | — |
| 1993-05-12 | $4.63 | $5.50 | 338 | — | — |
| 1993-05-11 | $4.59 | $5.46 | 0 | — | — |
| 1993-05-10 | $4.59 | $5.46 | 1,688 | — | — |
| 1993-05-07 | $4.67 | $5.55 | 1,013 | — | — |
| 1993-05-06 | $4.63 | $5.50 | 0 | — | — |
| 1993-05-05 | $4.63 | $5.50 | 0 | — | — |
| 1993-05-04 | $4.63 | $5.50 | 338 | — | — |
| 1993-05-03 | $4.59 | $5.46 | 675 | — | — |
| 1993-04-30 | $4.52 | $5.37 | 11,475 | — | — |
| 1993-04-29 | $4.52 | $5.37 | 6,075 | — | — |
| 1993-04-28 | $4.63 | $5.50 | 338 | — | — |
| 1993-04-27 | $4.63 | $5.50 | 5,063 | — | — |
| 1993-04-26 | $4.63 | $5.50 | 675 | — | — |
| 1993-04-23 | $4.63 | $5.50 | 1,013 | — | — |
| 1993-04-22 | $4.56 | $5.41 | 10,800 | — | — |
| 1993-04-21 | $4.56 | $5.41 | 5,063 | — | — |
| 1993-04-20 | $4.56 | $5.41 | 40,500 | — | — |
| 1993-04-19 | $4.37 | $5.19 | 19,238 | — | — |
| 1993-04-16 | $4.26 | $5.06 | 0 | — | — |
| 1993-04-15 | $4.26 | $5.06 | 1,013 | — | — |
| 1993-04-14 | $4.22 | $5.02 | 4,388 | — | — |
| 1993-04-13 | $4.22 | $5.02 | 4,388 | — | — |
| 1993-04-12 | $4.11 | $4.88 | 1,013 | — | — |
| 1993-04-08 | $4.11 | $4.88 | 5,738 | — | — |
| 1993-04-07 | $4.04 | $4.78 | 6,075 | — | — |
| 1993-04-06 | $4.00 | $4.73 | 0 | — | — |
| 1993-04-05 | $4.00 | $4.73 | 9,788 | — | — |
| 1993-04-02 | $4.00 | $4.73 | 5,738 | — | — |
| 1993-04-01 | $4.04 | $4.78 | 6,075 | — | — |
| 1993-03-31 | $4.00 | $4.73 | 5,063 | — | — |
| 1993-03-30 | $4.07 | $4.82 | 675 | — | — |
| 1993-03-29 | $4.07 | $4.82 | 338 | — | — |
| 1993-03-26 | $4.04 | $4.78 | 8,100 | — | — |
| 1993-03-25 | $4.00 | $4.73 | 13,500 | — | — |
| 1993-03-24 | $3.67 | $4.34 | 0 | — | — |
| 1993-03-23 | $3.67 | $4.34 | 0 | — | — |
| 1993-03-22 | $3.67 | $4.34 | 0 | — | — |
| 1993-03-19 | $3.67 | $4.34 | 1,013 | — | — |
| 1993-03-18 | $3.59 | $4.25 | 3,375 | — | — |
| 1993-03-17 | $3.56 | $4.21 | 0 | — | — |
| 1993-03-16 | $3.56 | $4.21 | 10,800 | — | — |
| 1993-03-15 | $3.52 | $4.16 | 0 | — | — |
| 1993-03-12 | $3.52 | $4.16 | 3,375 | — | — |
| 1993-03-11 | $3.44 | $4.07 | 0 | — | — |
| 1993-03-10 | $3.44 | $4.07 | 10,125 | — | — |
| 1993-03-09 | $3.56 | $4.21 | 11,475 | — | — |
| 1993-03-08 | $3.63 | $4.29 | 1,350 | — | — |
| 1993-03-05 | $3.67 | $4.34 | 6,750 | — | — |
| 1993-03-04 | $3.78 | $4.47 | 8,100 | — | — |
| 1993-03-03 | $3.63 | $4.29 | 2,363 | — | — |
| 1993-03-02 | $3.63 | $4.29 | 0 | — | — |
| 1993-03-01 | $3.63 | $4.29 | 0 | — | — |
| 1993-02-26 | $3.63 | $4.29 | 1,688 | — | — |
| 1993-02-25 | $3.67 | $4.34 | 1,688 | — | — |
| 1993-02-24 | $3.67 | $4.34 | 0 | — | — |
| 1993-02-23 | $3.67 | $4.34 | 2,025 | — | — |
| 1993-02-22 | $3.70 | $4.38 | 1,688 | — | — |
| 1993-02-19 | $3.63 | $4.29 | 0 | — | — |
| 1993-02-18 | $3.63 | $4.29 | 675 | — | — |
| 1993-02-17 | $3.59 | $4.25 | 7,088 | — | — |
| 1993-02-16 | $3.70 | $4.38 | 22,613 | — | — |
| 1993-02-12 | $3.63 | $4.29 | 0 | — | — |
| 1993-02-11 | $3.63 | $4.29 | 0 | — | — |
| 1993-02-10 | $3.63 | $4.29 | 2,025 | — | — |
| 1993-02-09 | $3.70 | $4.38 | 3,375 | — | — |
| 1993-02-08 | $3.78 | $4.47 | 10,800 | — | — |
| 1993-02-05 | $3.93 | $4.64 | 0 | — | — |
| 1993-02-04 | $3.93 | $4.64 | 1,688 | — | — |
| 1993-02-03 | $3.85 | $4.56 | 675 | — | — |
| 1993-02-02 | $3.85 | $4.56 | 11,138 | — | — |
| 1993-02-01 | $4.00 | $4.73 | 3,375 | — | — |
| 1993-01-29 | $3.96 | $4.69 | 1,013 | — | — |
| 1993-01-28 | $3.89 | $4.60 | 85,050 | — | — |
| 1993-01-27 | $3.81 | $4.51 | 7,425 | — | — |
| 1993-01-26 | $3.74 | $4.43 | 8,100 | — | — |
| 1993-01-25 | $3.59 | $4.25 | 8,438 | — | — |
| 1993-01-22 | $3.52 | $4.16 | 3,375 | — | — |
| 1993-01-21 | $3.52 | $4.16 | 11,813 | — | — |
| 1993-01-20 | $3.48 | $4.12 | 11,813 | — | — |
| 1993-01-19 | $3.56 | $4.21 | 12,150 | — | — |
| 1993-01-18 | $3.67 | $4.34 | 675 | — | — |
| 1993-01-15 | $3.63 | $4.29 | 1,013 | — | — |
| 1993-01-14 | $3.56 | $4.21 | 0 | — | — |
| 1993-01-13 | $3.56 | $4.21 | 2,700 | — | — |
| 1993-01-12 | $3.63 | $4.29 | 0 | — | — |
| 1993-01-11 | $3.63 | $4.29 | 0 | — | — |
| 1993-01-08 | $3.67 | $4.32 | 1,013 | — | — |
| 1993-01-07 | $3.63 | $4.27 | 1,688 | — | — |
| 1993-01-06 | $3.56 | $4.19 | 7,763 | — | — |
| 1993-01-05 | $3.63 | $4.27 | 1,350 | — | — |
| 1993-01-04 | $3.59 | $4.23 | 0 | — | — |