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
- 1984-06-07 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 | $3.81 | $3.96 | 132,300 | — | — |
| 1993-12-30 | $3.81 | $3.96 | 5,400 | — | — |
| 1993-12-29 | $3.85 | $3.99 | 8,100 | — | — |
| 1993-12-28 | $3.85 | $3.99 | 3,375 | — | — |
| 1993-12-27 | $3.85 | $3.99 | 8,100 | — | — |
| 1993-12-23 | $3.85 | $3.99 | 32,738 | — | — |
| 1993-12-22 | $3.85 | $3.99 | 3,038 | — | — |
| 1993-12-21 | $3.85 | $3.99 | 5,400 | — | — |
| 1993-12-20 | $3.93 | $4.07 | 6,750 | — | — |
| 1993-12-17 | $3.96 | $4.11 | 15,188 | — | — |
| 1993-12-16 | $3.96 | $4.11 | 4,050 | — | — |
| 1993-12-15 | $4.00 | $4.15 | 1,350 | — | — |
| 1993-12-14 | $4.00 | $4.15 | 3,375 | — | — |
| 1993-12-13 | $3.96 | $4.11 | 0 | — | — |
| 1993-12-10 | $3.96 | $4.11 | 3,375 | — | — |
| 1993-12-09 | $3.93 | $4.07 | 19,913 | — | — |
| 1993-12-08 | $3.93 | $4.07 | 10,800 | — | — |
| 1993-12-07 | $3.96 | $4.11 | 13,163 | — | — |
| 1993-12-06 | $4.00 | $4.15 | 11,813 | — | — |
| 1993-12-03 | $3.96 | $4.11 | 4,050 | — | — |
| 1993-12-02 | $3.93 | $4.07 | 338 | — | — |
| 1993-12-01 | $3.89 | $4.03 | 9,788 | — | — |
| 1993-11-30 | $3.85 | $3.99 | 25,650 | — | — |
| 1993-11-29 | $3.89 | $4.03 | 10,800 | — | — |
| 1993-11-26 | $3.96 | $4.11 | 338 | — | — |
| 1993-11-24 | $4.00 | $4.15 | 5,063 | — | — |
| 1993-11-23 | $3.93 | $4.07 | 9,450 | — | — |
| 1993-11-22 | $3.85 | $3.99 | 262,913 | — | — |
| 1993-11-19 | $3.81 | $3.96 | 15,525 | — | — |
| 1993-11-18 | $3.81 | $3.96 | 0 | — | — |
| 1993-11-17 | $3.81 | $3.96 | 5,063 | — | — |
| 1993-11-16 | $3.78 | $3.92 | 173,813 | — | — |
| 1993-11-15 | $3.78 | $3.92 | 338 | — | — |
| 1993-11-12 | $3.78 | $3.92 | 338 | — | — |
| 1993-11-11 | $3.74 | $3.88 | 0 | — | — |
| 1993-11-10 | $3.74 | $3.88 | 18,225 | — | — |
| 1993-11-09 | $3.78 | $3.92 | 9,113 | — | — |
| 1993-11-08 | $3.85 | $3.99 | 7,425 | — | — |
| 1993-11-05 | $3.89 | $4.03 | 16,875 | — | — |
| 1993-11-04 | $3.93 | $4.07 | 16,875 | — | — |
| 1993-11-03 | $3.93 | $4.07 | 12,488 | — | — |
| 1993-11-02 | $3.85 | $3.99 | 2,363 | — | — |
| 1993-11-01 | $3.78 | $3.92 | 30,713 | — | — |
| 1993-10-29 | $3.67 | $3.80 | 350,325 | — | — |
| 1993-10-28 | $3.56 | $3.69 | 7,088 | — | — |
| 1993-10-27 | $3.52 | $3.65 | 37,125 | — | — |
| 1993-10-26 | $3.56 | $3.69 | 5,400 | — | — |
| 1993-10-25 | $3.59 | $3.73 | 13,838 | — | — |
| 1993-10-22 | $3.59 | $3.73 | 103,275 | — | — |
| 1993-10-21 | $3.59 | $3.73 | 5,738 | — | — |
| 1993-10-20 | $3.67 | $3.80 | 8,100 | — | — |
| 1993-10-19 | $3.70 | $3.84 | 25,988 | — | — |
| 1993-10-18 | $3.74 | $3.88 | 5,738 | — | — |
| 1993-10-15 | $3.81 | $3.96 | 16,875 | — | — |
| 1993-10-14 | $3.74 | $3.88 | 66,488 | — | — |
| 1993-10-13 | $3.89 | $4.03 | 14,850 | — | — |
| 1993-10-12 | $4.07 | $4.22 | 137,025 | — | — |
| 1993-10-11 | $4.26 | $4.42 | 1,013 | — | — |
| 1993-10-08 | $4.26 | $4.42 | 3,375 | — | — |
| 1993-10-07 | $4.30 | $4.44 | 2,700 | — | — |
| 1993-10-06 | $4.44 | $4.59 | 0 | — | — |
| 1993-10-05 | $4.44 | $4.59 | 0 | — | — |
| 1993-10-04 | $4.44 | $4.59 | 338 | — | — |
| 1993-10-01 | $4.26 | $4.40 | 14,513 | — | — |
| 1993-09-30 | $4.26 | $4.40 | 59,063 | — | — |
| 1993-09-29 | $4.30 | $4.44 | 6,750 | — | — |
| 1993-09-28 | $4.37 | $4.51 | 675 | — | — |
| 1993-09-27 | $4.37 | $4.51 | 50,963 | — | — |
| 1993-09-24 | $4.41 | $4.55 | 0 | — | — |
| 1993-09-23 | $4.41 | $4.55 | 9,450 | — | — |
| 1993-09-22 | $4.33 | $4.48 | 3,375 | — | — |
| 1993-09-21 | $4.26 | $4.40 | 24,300 | — | — |
| 1993-09-20 | $4.19 | $4.32 | 13,163 | — | — |
| 1993-09-17 | $4.30 | $4.44 | 12,150 | — | — |
| 1993-09-16 | $4.37 | $4.51 | 10,463 | — | — |
| 1993-09-15 | $4.37 | $4.51 | 6,075 | — | — |
| 1993-09-14 | $4.44 | $4.59 | 0 | — | — |
| 1993-09-13 | $4.44 | $4.59 | 338 | — | — |
| 1993-09-10 | $4.48 | $4.63 | 8,438 | — | — |
| 1993-09-09 | $4.41 | $4.55 | 4,050 | — | — |
| 1993-09-08 | $4.41 | $4.55 | 121,500 | — | — |
| 1993-09-07 | $4.52 | $4.67 | 2,025 | — | — |
| 1993-09-03 | $4.56 | $4.70 | 8,775 | — | — |
| 1993-09-02 | $4.56 | $4.70 | 26,663 | — | — |
| 1993-09-01 | $4.44 | $4.59 | 8,100 | — | — |
| 1993-08-31 | $4.44 | $4.59 | 12,488 | — | — |
| 1993-08-30 | $4.41 | $4.55 | 8,100 | — | — |
| 1993-08-27 | $4.33 | $4.48 | 338 | — | — |
| 1993-08-26 | $4.33 | $4.48 | 4,388 | — | — |
| 1993-08-25 | $4.33 | $4.48 | 4,725 | — | — |
| 1993-08-24 | $4.33 | $4.48 | 17,213 | — | — |
| 1993-08-23 | $4.26 | $4.40 | 4,725 | — | — |
| 1993-08-20 | $4.33 | $4.48 | 4,388 | — | — |
| 1993-08-19 | $4.30 | $4.44 | 6,075 | — | — |
| 1993-08-18 | $4.26 | $4.40 | 22,275 | — | — |
| 1993-08-17 | $4.33 | $4.48 | 6,750 | — | — |
| 1993-08-16 | $4.26 | $4.40 | 22,613 | — | — |
| 1993-08-13 | $4.19 | $4.32 | 56,363 | — | — |
| 1993-08-12 | $4.30 | $4.44 | 6,750 | — | — |
| 1993-08-11 | $4.37 | $4.51 | 2,700 | — | — |
| 1993-08-10 | $4.37 | $4.51 | 1,013 | — | — |
| 1993-08-09 | $4.37 | $4.51 | 12,488 | — | — |
| 1993-08-06 | $4.37 | $4.51 | 5,738 | — | — |
| 1993-08-05 | $4.37 | $4.51 | 2,700 | — | — |
| 1993-08-04 | $4.41 | $4.55 | 23,625 | — | — |
| 1993-08-03 | $4.41 | $4.55 | 8,100 | — | — |
| 1993-08-02 | $4.41 | $4.55 | 43,875 | — | — |
| 1993-07-30 | $4.52 | $4.67 | 13,838 | — | — |
| 1993-07-29 | $4.63 | $4.78 | 10,125 | — | — |
| 1993-07-28 | $4.70 | $4.86 | 10,463 | — | — |
| 1993-07-27 | $4.70 | $4.86 | 3,713 | — | — |
| 1993-07-26 | $4.74 | $4.90 | 1,350 | — | — |
| 1993-07-23 | $4.74 | $4.90 | 5,738 | — | — |
| 1993-07-22 | $4.74 | $4.90 | 8,775 | — | — |
| 1993-07-21 | $4.78 | $4.93 | 42,188 | — | — |
| 1993-07-20 | $4.89 | $5.05 | 22,275 | — | — |
| 1993-07-19 | $4.81 | $4.97 | 11,475 | — | — |
| 1993-07-16 | $4.78 | $4.93 | 18,225 | — | — |
| 1993-07-15 | $4.85 | $5.01 | 82,688 | — | — |
| 1993-07-14 | $5.00 | $5.16 | 33,750 | — | — |
| 1993-07-13 | $4.74 | $4.90 | 29,025 | — | — |
| 1993-07-12 | $4.59 | $4.74 | 19,575 | — | — |
| 1993-07-09 | $4.63 | $4.78 | 41,175 | — | — |
| 1993-07-08 | $4.44 | $4.57 | 13,163 | — | — |
| 1993-07-07 | $4.33 | $4.46 | 10,463 | — | — |
| 1993-07-06 | $4.30 | $4.42 | 3,375 | — | — |
| 1993-07-02 | $4.33 | $4.46 | 0 | — | — |
| 1993-07-01 | $4.33 | $4.46 | 16,875 | — | — |
| 1993-06-30 | $4.33 | $4.46 | 10,463 | — | — |
| 1993-06-29 | $4.33 | $4.46 | 10,800 | — | — |
| 1993-06-28 | $4.37 | $4.50 | 338 | — | — |
| 1993-06-25 | $4.33 | $4.46 | 2,025 | — | — |
| 1993-06-24 | $4.30 | $4.42 | 8,100 | — | — |
| 1993-06-23 | $4.30 | $4.42 | 338 | — | — |
| 1993-06-22 | $4.30 | $4.42 | 9,113 | — | — |
| 1993-06-21 | $4.37 | $4.50 | 675 | — | — |
| 1993-06-18 | $4.37 | $4.50 | 20,925 | — | — |
| 1993-06-17 | $4.30 | $4.42 | 10,463 | — | — |
| 1993-06-16 | $4.33 | $4.46 | 27,000 | — | — |
| 1993-06-15 | $4.22 | $4.34 | 14,513 | — | — |
| 1993-06-14 | $4.26 | $4.38 | 35,438 | — | — |
| 1993-06-11 | $4.26 | $4.38 | 17,550 | — | — |
| 1993-06-10 | $4.22 | $4.34 | 7,763 | — | — |
| 1993-06-09 | $4.22 | $4.34 | 42,863 | — | — |
| 1993-06-08 | $4.19 | $4.30 | 15,525 | — | — |
| 1993-06-07 | $4.26 | $4.38 | 9,450 | — | — |
| 1993-06-04 | $4.33 | $4.46 | 1,688 | — | — |
| 1993-06-03 | $4.30 | $4.42 | 24,638 | — | — |
| 1993-06-02 | $4.26 | $4.38 | 37,463 | — | — |
| 1993-06-01 | $4.33 | $4.46 | 21,263 | — | — |
| 1993-05-28 | $4.44 | $4.57 | 1,350 | — | — |
| 1993-05-27 | $4.44 | $4.57 | 4,725 | — | — |
| 1993-05-26 | $4.37 | $4.50 | 35,100 | — | — |
| 1993-05-25 | $4.37 | $4.50 | 6,750 | — | — |
| 1993-05-24 | $4.37 | $4.50 | 4,725 | — | — |
| 1993-05-21 | $4.33 | $4.46 | 338 | — | — |
| 1993-05-20 | $4.33 | $4.46 | 60,075 | — | — |
| 1993-05-19 | $4.41 | $4.53 | 17,213 | — | — |
| 1993-05-18 | $4.37 | $4.50 | 11,475 | — | — |
| 1993-05-17 | $4.41 | $4.53 | 5,738 | — | — |
| 1993-05-14 | $4.41 | $4.53 | 10,800 | — | — |
| 1993-05-13 | $4.37 | $4.50 | 46,913 | — | — |
| 1993-05-12 | $4.52 | $4.65 | 24,638 | — | — |
| 1993-05-11 | $4.56 | $4.69 | 5,738 | — | — |
| 1993-05-10 | $4.56 | $4.69 | 35,100 | — | — |
| 1993-05-07 | $4.59 | $4.72 | 11,475 | — | — |
| 1993-05-06 | $4.59 | $4.72 | 28,013 | — | — |
| 1993-05-05 | $4.59 | $4.72 | 31,725 | — | — |
| 1993-05-04 | $4.56 | $4.69 | 81,000 | — | — |
| 1993-05-03 | $4.59 | $4.72 | 8,775 | — | — |
| 1993-04-30 | $4.56 | $4.69 | 22,950 | — | — |
| 1993-04-29 | $4.48 | $4.61 | 43,875 | — | — |
| 1993-04-28 | $4.59 | $4.72 | 36,450 | — | — |
| 1993-04-27 | $4.59 | $4.72 | 66,150 | — | — |
| 1993-04-26 | $4.59 | $4.72 | 63,450 | — | — |
| 1993-04-23 | $4.59 | $4.72 | 101,588 | — | — |
| 1993-04-22 | $4.59 | $4.72 | 49,275 | — | — |
| 1993-04-21 | $4.59 | $4.72 | 166,388 | — | — |
| 1993-04-20 | $4.56 | $4.69 | 227,813 | — | — |
| 1993-04-19 | $4.44 | $4.57 | 174,150 | — | — |
| 1993-04-16 | $4.33 | $4.46 | 64,125 | — | — |
| 1993-04-15 | $4.15 | $4.27 | 8,775 | — | — |
| 1993-04-14 | $4.15 | $4.27 | 50,963 | — | — |
| 1993-04-13 | $4.07 | $4.19 | 98,550 | — | — |
| 1993-04-12 | $4.04 | $4.15 | 8,438 | — | — |
| 1993-04-08 | $4.04 | $4.15 | 22,275 | — | — |
| 1993-04-07 | $4.00 | $4.10 | 25,650 | — | — |
| 1993-04-06 | $4.00 | $4.10 | 6,413 | — | — |
| 1993-04-05 | $4.00 | $4.10 | 46,913 | — | — |
| 1993-04-02 | $4.04 | $4.13 | 70,875 | — | — |
| 1993-04-01 | $4.04 | $4.13 | 10,463 | — | — |
| 1993-03-31 | $4.04 | $4.13 | 12,150 | — | — |
| 1993-03-30 | $4.07 | $4.17 | 49,950 | — | — |
| 1993-03-29 | $4.00 | $4.10 | 57,713 | — | — |
| 1993-03-26 | $4.04 | $4.13 | 151,538 | — | — |
| 1993-03-25 | $4.00 | $4.10 | 137,025 | — | — |
| 1993-03-24 | $3.70 | $3.79 | 28,013 | — | — |
| 1993-03-23 | $3.70 | $3.79 | 37,125 | — | — |
| 1993-03-22 | $3.67 | $3.75 | 18,225 | — | — |
| 1993-03-19 | $3.67 | $3.75 | 54,675 | — | — |
| 1993-03-18 | $3.59 | $3.68 | 34,425 | — | — |
| 1993-03-17 | $3.56 | $3.64 | 23,625 | — | — |
| 1993-03-16 | $3.59 | $3.68 | 19,575 | — | — |
| 1993-03-15 | $3.59 | $3.68 | 20,250 | — | — |
| 1993-03-12 | $3.56 | $3.64 | 46,913 | — | — |
| 1993-03-11 | $3.44 | $3.53 | 24,300 | — | — |
| 1993-03-10 | $3.41 | $3.49 | 49,950 | — | — |
| 1993-03-09 | $3.44 | $3.53 | 24,975 | — | — |
| 1993-03-08 | $3.52 | $3.60 | 86,400 | — | — |
| 1993-03-05 | $3.56 | $3.64 | 145,800 | — | — |
| 1993-03-04 | $3.63 | $3.72 | 65,475 | — | — |
| 1993-03-03 | $3.63 | $3.72 | 14,175 | — | — |
| 1993-03-02 | $3.56 | $3.64 | 34,425 | — | — |
| 1993-03-01 | $3.52 | $3.60 | 6,075 | — | — |
| 1993-02-26 | $3.52 | $3.60 | 8,100 | — | — |
| 1993-02-25 | $3.56 | $3.64 | 28,688 | — | — |
| 1993-02-24 | $3.63 | $3.72 | 24,638 | — | — |
| 1993-02-23 | $3.59 | $3.68 | 55,350 | — | — |
| 1993-02-22 | $3.59 | $3.68 | 52,313 | — | — |
| 1993-02-19 | $3.67 | $3.75 | 51,638 | — | — |
| 1993-02-18 | $3.52 | $3.60 | 18,563 | — | — |
| 1993-02-17 | $3.56 | $3.64 | 32,400 | — | — |
| 1993-02-16 | $3.63 | $3.72 | 40,163 | — | — |
| 1993-02-12 | $3.63 | $3.72 | 53,325 | — | — |
| 1993-02-11 | $3.63 | $3.72 | 61,088 | — | — |
| 1993-02-10 | $3.63 | $3.72 | 45,563 | — | — |
| 1993-02-09 | $3.63 | $3.72 | 47,250 | — | — |
| 1993-02-08 | $3.78 | $3.87 | 54,675 | — | — |
| 1993-02-05 | $3.78 | $3.87 | 121,838 | — | — |
| 1993-02-04 | $3.78 | $3.87 | 223,425 | — | — |
| 1993-02-03 | $3.70 | $3.79 | 303,750 | — | — |
| 1993-02-02 | $3.85 | $3.94 | 631,125 | — | — |
| 1993-02-01 | $3.96 | $4.06 | 15,863 | — | — |
| 1993-01-29 | $3.93 | $4.02 | 16,875 | — | — |
| 1993-01-28 | $3.93 | $4.02 | 32,063 | — | — |
| 1993-01-27 | $3.85 | $3.94 | 25,988 | — | — |
| 1993-01-26 | $3.74 | $3.83 | 24,300 | — | — |
| 1993-01-25 | $3.67 | $3.75 | 34,763 | — | — |
| 1993-01-22 | $3.56 | $3.64 | 8,438 | — | — |
| 1993-01-21 | $3.52 | $3.60 | 15,188 | — | — |
| 1993-01-20 | $3.56 | $3.64 | 3,713 | — | — |
| 1993-01-19 | $3.52 | $3.60 | 675 | — | — |
| 1993-01-18 | $3.56 | $3.64 | 1,688 | — | — |
| 1993-01-15 | $3.52 | $3.60 | 5,738 | — | — |
| 1993-01-14 | $3.52 | $3.60 | 675 | — | — |
| 1993-01-13 | $3.56 | $3.64 | 2,363 | — | — |
| 1993-01-12 | $3.56 | $3.64 | 1,688 | — | — |
| 1993-01-11 | $3.56 | $3.64 | 2,700 | — | — |
| 1993-01-08 | $3.63 | $3.70 | 5,738 | — | — |
| 1993-01-07 | $3.63 | $3.70 | 675 | — | — |
| 1993-01-06 | $3.56 | $3.62 | 4,050 | — | — |
| 1993-01-05 | $3.63 | $3.70 | 0 | — | — |
| 1993-01-04 | $3.63 | $3.70 | 0 | — | — |