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
- 1993-03-04 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 | $5.13 | $5.12 | 4,000 | — | — |
| 1993-12-30 | $4.97 | $4.97 | 9,900 | — | — |
| 1993-12-29 | $5.13 | $5.12 | 2,000 | — | — |
| 1993-12-28 | $5.13 | $5.12 | 5,500 | — | — |
| 1993-12-27 | $5.13 | $5.12 | 4,400 | — | — |
| 1993-12-23 | $5.13 | $5.12 | 22,800 | — | — |
| 1993-12-22 | $5.25 | $5.25 | 26,700 | — | — |
| 1993-12-21 | $5.50 | $5.50 | 15,700 | — | — |
| 1993-12-20 | $5.75 | $5.75 | 8,600 | — | — |
| 1993-12-17 | $5.56 | $5.56 | 22,600 | — | — |
| 1993-12-16 | $5.38 | $5.37 | 21,900 | — | — |
| 1993-12-15 | $5.63 | $5.62 | 75,200 | — | — |
| 1993-12-14 | $5.25 | $5.25 | 34,000 | — | — |
| 1993-12-13 | $5.25 | $5.25 | 36,700 | — | — |
| 1993-12-10 | $5.28 | $5.28 | 33,000 | — | — |
| 1993-12-09 | $5.38 | $5.37 | 14,900 | — | — |
| 1993-12-08 | $5.50 | $5.50 | 57,500 | — | — |
| 1993-12-07 | $5.63 | $5.62 | 36,200 | — | — |
| 1993-12-06 | $5.50 | $5.50 | 14,500 | — | — |
| 1993-12-03 | $5.38 | $5.37 | 73,200 | — | — |
| 1993-12-02 | $5.13 | $5.12 | 35,700 | — | — |
| 1993-12-01 | $5.00 | $5.00 | 6,600 | — | — |
| 1993-11-30 | $5.13 | $5.12 | 32,300 | — | — |
| 1993-11-29 | $5.13 | $5.12 | 2,300 | — | — |
| 1993-11-26 | $5.09 | $5.09 | 5,000 | — | — |
| 1993-11-24 | $5.00 | $5.00 | 3,100 | — | — |
| 1993-11-23 | $5.09 | $5.09 | 12,900 | — | — |
| 1993-11-22 | $5.00 | $5.00 | 42,300 | — | — |
| 1993-11-19 | $5.00 | $5.00 | 42,000 | — | — |
| 1993-11-18 | $5.03 | $5.03 | 13,200 | — | — |
| 1993-11-17 | $5.13 | $5.12 | 32,900 | — | — |
| 1993-11-16 | $5.13 | $5.12 | 18,900 | — | — |
| 1993-11-15 | $5.00 | $5.00 | 34,500 | — | — |
| 1993-11-12 | $5.00 | $5.00 | 14,800 | — | — |
| 1993-11-11 | $5.06 | $5.06 | 11,800 | — | — |
| 1993-11-10 | $5.00 | $5.00 | 13,100 | — | — |
| 1993-11-09 | $5.06 | $5.06 | 47,700 | — | — |
| 1993-11-08 | $5.00 | $5.00 | 36,700 | — | — |
| 1993-11-05 | $5.00 | $5.00 | 30,700 | — | — |
| 1993-11-04 | $5.06 | $5.06 | 96,400 | — | — |
| 1993-11-03 | $5.00 | $5.00 | 17,200 | — | — |
| 1993-11-02 | $5.00 | $5.00 | 23,100 | — | — |
| 1993-11-01 | $5.00 | $5.00 | 7,000 | — | — |
| 1993-10-29 | $5.00 | $5.00 | 20,900 | — | — |
| 1993-10-28 | $5.13 | $5.12 | 16,400 | — | — |
| 1993-10-27 | $5.13 | $5.12 | 38,100 | — | — |
| 1993-10-26 | $5.00 | $5.00 | 19,700 | — | — |
| 1993-10-25 | $5.09 | $5.09 | 10,700 | — | — |
| 1993-10-22 | $5.00 | $5.00 | 53,000 | — | — |
| 1993-10-21 | $5.00 | $5.00 | 35,500 | — | — |
| 1993-10-20 | $5.13 | $5.12 | 8,200 | — | — |
| 1993-10-19 | $5.13 | $5.12 | 21,200 | — | — |
| 1993-10-18 | $5.06 | $5.06 | 26,100 | — | — |
| 1993-10-15 | $5.13 | $5.12 | 68,900 | — | — |
| 1993-10-14 | $5.00 | $5.00 | 68,300 | — | — |
| 1993-10-13 | $5.13 | $5.12 | 44,000 | — | — |
| 1993-10-12 | $5.13 | $5.12 | 68,500 | — | — |
| 1993-10-11 | $5.13 | $5.12 | 31,600 | — | — |
| 1993-10-08 | $5.13 | $5.12 | 10,500 | — | — |
| 1993-10-07 | $5.06 | $5.06 | 36,400 | — | — |
| 1993-10-06 | $5.13 | $5.12 | 52,100 | — | — |
| 1993-10-05 | $5.06 | $5.06 | 51,400 | — | — |
| 1993-10-04 | $5.00 | $5.00 | 44,400 | — | — |
| 1993-10-01 | $5.00 | $5.00 | 30,400 | — | — |
| 1993-09-30 | $5.00 | $5.00 | 33,000 | — | — |
| 1993-09-29 | $4.88 | $4.88 | 36,000 | — | — |
| 1993-09-28 | $4.75 | $4.75 | 36,200 | — | — |
| 1993-09-27 | $4.56 | $4.56 | 23,400 | — | — |
| 1993-09-24 | $4.50 | $4.50 | 4,400 | — | — |
| 1993-09-23 | $4.25 | $4.25 | 75,600 | — | — |
| 1993-09-22 | $4.50 | $4.50 | 21,000 | — | — |
| 1993-09-21 | $4.25 | $4.25 | 16,200 | — | — |
| 1993-09-20 | $4.50 | $4.50 | 40,600 | — | — |
| 1993-09-17 | $4.50 | $4.50 | 33,100 | — | — |
| 1993-09-16 | $4.38 | $4.37 | 19,600 | — | — |
| 1993-09-15 | $4.38 | $4.37 | 7,400 | — | — |
| 1993-09-14 | $4.38 | $4.37 | 32,000 | — | — |
| 1993-09-13 | $4.44 | $4.44 | 16,700 | — | — |
| 1993-09-10 | $4.09 | $4.09 | 47,900 | — | — |
| 1993-09-09 | $4.19 | $4.19 | 3,500 | — | — |
| 1993-09-08 | $4.19 | $4.19 | 8,500 | — | — |
| 1993-09-07 | $4.19 | $4.19 | 8,200 | — | — |
| 1993-09-03 | $4.50 | $4.50 | 8,000 | — | — |
| 1993-09-02 | $4.25 | $4.25 | 24,800 | — | — |
| 1993-09-01 | $4.13 | $4.12 | 900 | — | — |
| 1993-08-31 | $4.38 | $4.37 | 10,700 | — | — |
| 1993-08-30 | $4.38 | $4.37 | 15,400 | — | — |
| 1993-08-27 | $4.38 | $4.37 | 49,400 | — | — |
| 1993-08-26 | $4.38 | $4.37 | 7,300 | — | — |
| 1993-08-25 | $4.38 | $4.37 | 4,800 | — | — |
| 1993-08-24 | $4.38 | $4.37 | 32,100 | — | — |
| 1993-08-23 | $4.38 | $4.37 | 15,800 | — | — |
| 1993-08-20 | $4.38 | $4.37 | 18,000 | — | — |
| 1993-08-19 | $4.38 | $4.37 | 25,200 | — | — |
| 1993-08-18 | $4.25 | $4.25 | 30,800 | — | — |
| 1993-08-17 | $4.22 | $4.22 | 65,400 | — | — |
| 1993-08-16 | $4.09 | $4.09 | 27,100 | — | — |
| 1993-08-13 | $4.25 | $4.25 | 16,500 | — | — |
| 1993-08-12 | $4.00 | $4.00 | 11,200 | — | — |
| 1993-08-11 | $4.16 | $4.16 | 66,000 | — | — |
| 1993-08-10 | $4.13 | $4.12 | 60,200 | — | — |
| 1993-08-09 | $4.25 | $4.25 | 17,500 | — | — |
| 1993-08-06 | $4.00 | $4.00 | 40,900 | — | — |
| 1993-08-05 | $4.00 | $4.00 | 2,500 | — | — |
| 1993-08-04 | $4.13 | $4.12 | 103,000 | — | — |
| 1993-08-03 | $4.00 | $4.00 | 68,300 | — | — |
| 1993-08-02 | $3.88 | $3.87 | 40,900 | — | — |
| 1993-07-30 | $4.25 | $4.25 | 23,400 | — | — |
| 1993-07-29 | $4.25 | $4.25 | 24,800 | — | — |
| 1993-07-28 | $4.13 | $4.12 | 11,800 | — | — |
| 1993-07-27 | $4.00 | $4.00 | 79,300 | — | — |
| 1993-07-26 | $3.81 | $3.81 | 21,300 | — | — |
| 1993-07-23 | $3.88 | $3.87 | 40,200 | — | — |
| 1993-07-22 | $3.81 | $3.81 | 64,200 | — | — |
| 1993-07-21 | $3.75 | $3.75 | 27,900 | — | — |
| 1993-07-20 | $3.75 | $3.75 | 20,500 | — | — |
| 1993-07-19 | $3.69 | $3.69 | 62,300 | — | — |
| 1993-07-16 | $3.69 | $3.69 | 22,200 | — | — |
| 1993-07-15 | $3.75 | $3.75 | 44,700 | — | — |
| 1993-07-14 | $3.63 | $3.62 | 11,000 | — | — |
| 1993-07-13 | $3.63 | $3.62 | 20,500 | — | — |
| 1993-07-12 | $3.75 | $3.75 | 59,000 | — | — |
| 1993-07-09 | $3.50 | $3.50 | 33,500 | — | — |
| 1993-07-08 | $3.25 | $3.25 | 46,400 | — | — |
| 1993-07-07 | $3.38 | $3.37 | 9,100 | — | — |
| 1993-07-06 | $3.25 | $3.25 | 22,600 | — | — |
| 1993-07-02 | $3.25 | $3.25 | 2,000 | — | — |
| 1993-07-01 | $3.13 | $3.12 | 11,000 | — | — |
| 1993-06-30 | $3.00 | $3.00 | 3,100 | — | — |
| 1993-06-29 | $3.06 | $3.06 | 10,300 | — | — |
| 1993-06-28 | $3.38 | $3.37 | 8,200 | — | — |
| 1993-06-25 | $3.38 | $3.37 | 57,400 | — | — |
| 1993-06-24 | $3.38 | $3.37 | 8,400 | — | — |
| 1993-06-23 | $3.00 | $3.00 | 22,000 | — | — |
| 1993-06-22 | $3.00 | $3.00 | 27,300 | — | — |
| 1993-06-21 | $3.19 | $3.19 | 4,000 | — | — |
| 1993-06-18 | $3.25 | $3.25 | 13,000 | — | — |
| 1993-06-17 | $3.38 | $3.37 | 16,300 | — | — |
| 1993-06-16 | $3.38 | $3.37 | 13,600 | — | — |
| 1993-06-15 | $3.06 | $3.06 | 15,400 | — | — |
| 1993-06-14 | $3.38 | $3.37 | 12,700 | — | — |
| 1993-06-11 | $3.38 | $3.37 | 17,100 | — | — |
| 1993-06-10 | $3.25 | $3.25 | 34,700 | — | — |
| 1993-06-09 | $3.19 | $3.19 | 18,800 | — | — |
| 1993-06-08 | $3.00 | $3.00 | 15,700 | — | — |
| 1993-06-07 | $3.50 | $3.50 | 33,200 | — | — |
| 1993-06-04 | $3.25 | $3.25 | 6,600 | — | — |
| 1993-06-03 | $3.38 | $3.37 | 21,000 | — | — |
| 1993-06-02 | $3.38 | $3.37 | 13,200 | — | — |
| 1993-06-01 | $3.31 | $3.31 | 17,500 | — | — |
| 1993-05-28 | $3.50 | $3.50 | 6,400 | — | — |
| 1993-05-27 | $3.00 | $3.00 | 13,000 | — | — |
| 1993-05-26 | $3.50 | $3.50 | 9,300 | — | — |
| 1993-05-25 | $3.13 | $3.12 | 21,300 | — | — |
| 1993-05-24 | $3.06 | $3.06 | 9,800 | — | — |
| 1993-05-21 | $3.00 | $3.00 | 44,600 | — | — |
| 1993-05-20 | $2.94 | $2.94 | 32,000 | — | — |
| 1993-05-19 | $3.13 | $3.12 | 6,500 | — | — |
| 1993-05-18 | $3.06 | $3.06 | 25,500 | — | — |
| 1993-05-17 | $2.94 | $2.94 | 68,400 | — | — |
| 1993-05-14 | $2.88 | $2.87 | 19,600 | — | — |
| 1993-05-13 | $2.75 | $2.75 | 29,400 | — | — |
| 1993-05-12 | $2.69 | $2.69 | 4,600 | — | — |
| 1993-05-11 | $2.88 | $2.87 | 8,000 | — | — |
| 1993-05-10 | $2.63 | $2.62 | 8,600 | — | — |
| 1993-05-07 | $2.56 | $2.56 | 3,100 | — | — |
| 1993-05-06 | $2.72 | $2.72 | 38,600 | — | — |
| 1993-05-05 | $2.75 | $2.75 | 12,400 | — | — |
| 1993-05-04 | $2.88 | $2.87 | 300 | — | — |
| 1993-05-03 | $2.63 | $2.62 | 400 | — | — |
| 1993-04-30 | $2.63 | $2.62 | 200 | — | — |
| 1993-04-29 | $2.88 | $2.87 | 3,000 | — | — |
| 1993-04-28 | $2.88 | $2.87 | 10,300 | — | — |
| 1993-04-27 | $2.63 | $2.62 | 16,300 | — | — |
| 1993-04-26 | $2.69 | $2.69 | 10,400 | — | — |
| 1993-04-23 | $2.88 | $2.87 | 25,500 | — | — |
| 1993-04-22 | $2.88 | $2.87 | 14,700 | — | — |
| 1993-04-21 | $3.00 | $3.00 | 25,600 | — | — |
| 1993-04-20 | $3.00 | $3.00 | 39,500 | — | — |
| 1993-04-19 | $2.63 | $2.62 | 10,400 | — | — |
| 1993-04-16 | $2.69 | $2.69 | 17,900 | — | — |
| 1993-04-15 | $2.75 | $2.75 | 25,700 | — | — |
| 1993-04-14 | $2.94 | $2.94 | 16,000 | — | — |
| 1993-04-13 | $2.75 | $2.75 | 7,100 | — | — |
| 1993-04-12 | $2.50 | $2.50 | 10,100 | — | — |
| 1993-04-08 | $2.25 | $2.25 | 8,300 | — | — |
| 1993-04-07 | $2.56 | $2.56 | 6,100 | — | — |
| 1993-04-06 | $2.44 | $2.44 | 21,400 | — | — |
| 1993-04-05 | $2.63 | $2.62 | 4,000 | — | — |
| 1993-04-02 | $2.69 | $2.69 | 24,000 | — | — |
| 1993-04-01 | $2.50 | $2.50 | 13,500 | — | — |
| 1993-03-31 | $2.75 | $2.75 | 44,300 | — | — |
| 1993-03-30 | $2.88 | $2.87 | 43,000 | — | — |
| 1993-03-29 | $2.56 | $2.56 | 4,400 | — | — |
| 1993-03-26 | $2.69 | $2.69 | 38,000 | — | — |
| 1993-03-25 | $2.75 | $2.75 | 35,700 | — | — |
| 1993-03-24 | $2.63 | $2.62 | 22,000 | — | — |
| 1993-03-23 | $2.75 | $2.75 | 15,000 | — | — |
| 1993-03-22 | $2.56 | $2.56 | 4,000 | — | — |
| 1993-03-19 | $2.63 | $2.62 | 48,700 | — | — |
| 1993-03-18 | $2.59 | $2.59 | 65,300 | — | — |
| 1993-03-17 | $2.25 | $2.25 | 30,000 | — | — |
| 1993-03-16 | $2.50 | $2.50 | 7,600 | — | — |
| 1993-03-15 | $2.50 | $2.50 | 12,800 | — | — |
| 1993-03-12 | $2.13 | $2.12 | 47,200 | — | — |
| 1993-03-11 | $2.25 | $2.25 | 1,400 | — | — |
| 1993-03-10 | $2.38 | $2.37 | 29,000 | — | — |
| 1993-03-09 | $2.50 | $2.50 | 23,200 | — | — |
| 1993-03-08 | $2.50 | $2.50 | 2,400 | — | — |
| 1993-03-05 | $2.25 | $2.25 | 2,200 | — | — |
| 1993-03-04 | $2.50 | $2.50 | 10,500 | — | — |