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 2026-09-04
- 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 | $2.00 | $2.24 | 572,569 | — | — |
| 1993-12-30 | $1.98 | $2.21 | 320,456 | — | — |
| 1993-12-29 | $1.94 | $2.17 | 247,556 | — | — |
| 1993-12-28 | $1.90 | $2.13 | 476,888 | — | — |
| 1993-12-27 | $1.92 | $2.14 | 510,300 | — | — |
| 1993-12-23 | $1.93 | $2.16 | 475,369 | — | — |
| 1993-12-22 | $1.94 | $2.17 | 434,363 | — | — |
| 1993-12-21 | $1.93 | $2.16 | 432,844 | — | — |
| 1993-12-20 | $1.95 | $2.18 | 475,369 | — | — |
| 1993-12-17 | $1.93 | $2.15 | 539,156 | — | — |
| 1993-12-16 | $1.91 | $2.13 | 937,069 | — | — |
| 1993-12-15 | $1.85 | $2.07 | 1,985,006 | — | — |
| 1993-12-14 | $1.87 | $2.09 | 349,313 | — | — |
| 1993-12-13 | $1.91 | $2.13 | 323,494 | — | — |
| 1993-12-10 | $1.93 | $2.15 | 227,813 | — | — |
| 1993-12-09 | $1.92 | $2.14 | 200,475 | — | — |
| 1993-12-08 | $1.90 | $2.12 | 183,769 | — | — |
| 1993-12-07 | $1.92 | $2.14 | 423,731 | — | — |
| 1993-12-06 | $1.90 | $2.12 | 798,863 | — | — |
| 1993-12-03 | $1.86 | $2.08 | 212,625 | — | — |
| 1993-12-02 | $1.87 | $2.09 | 390,319 | — | — |
| 1993-12-01 | $1.89 | $2.11 | 165,544 | — | — |
| 1993-11-30 | $1.91 | $2.13 | 349,313 | — | — |
| 1993-11-29 | $1.93 | $2.15 | 212,625 | — | — |
| 1993-11-26 | $1.89 | $2.11 | 21,263 | — | — |
| 1993-11-24 | $1.88 | $2.10 | 74,419 | — | — |
| 1993-11-23 | $1.91 | $2.13 | 364,500 | — | — |
| 1993-11-22 | $1.90 | $2.12 | 274,894 | — | — |
| 1993-11-19 | $1.91 | $2.13 | 325,013 | — | — |
| 1993-11-18 | $1.94 | $2.17 | 546,750 | — | — |
| 1993-11-17 | $1.92 | $2.14 | 1,122,356 | — | — |
| 1993-11-16 | $1.98 | $2.21 | 338,681 | — | — |
| 1993-11-15 | $2.00 | $2.23 | 396,394 | — | — |
| 1993-11-12 | $2.04 | $2.28 | 821,644 | — | — |
| 1993-11-11 | $1.97 | $2.20 | 92,644 | — | — |
| 1993-11-10 | $1.96 | $2.19 | 212,625 | — | — |
| 1993-11-09 | $1.92 | $2.14 | 546,750 | — | — |
| 1993-11-08 | $1.93 | $2.15 | 414,619 | — | — |
| 1993-11-05 | $1.94 | $2.17 | 484,481 | — | — |
| 1993-11-04 | $1.93 | $2.15 | 429,806 | — | — |
| 1993-11-03 | $2.02 | $2.26 | 1,793,644 | — | — |
| 1993-11-02 | $2.00 | $2.23 | 391,838 | — | — |
| 1993-11-01 | $2.03 | $2.27 | 801,900 | — | — |
| 1993-10-29 | $2.05 | $2.29 | 1,910,588 | — | — |
| 1993-10-28 | $1.97 | $2.20 | 657,619 | — | — |
| 1993-10-27 | $1.98 | $2.21 | 279,450 | — | — |
| 1993-10-26 | $1.97 | $2.20 | 338,681 | — | — |
| 1993-10-25 | $1.94 | $2.17 | 630,281 | — | — |
| 1993-10-22 | $1.95 | $2.18 | 850,500 | — | — |
| 1993-10-21 | $1.98 | $2.21 | 1,032,750 | — | — |
| 1993-10-20 | $2.02 | $2.25 | 2,004,750 | — | — |
| 1993-10-19 | $2.12 | $2.37 | 235,406 | — | — |
| 1993-10-18 | $2.16 | $2.42 | 814,050 | — | — |
| 1993-10-15 | $2.19 | $2.44 | 2,179,406 | — | — |
| 1993-10-14 | $2.06 | $2.30 | 955,294 | — | — |
| 1993-10-13 | $2.02 | $2.26 | 382,725 | — | — |
| 1993-10-12 | $2.02 | $2.26 | 595,350 | — | — |
| 1993-10-11 | $2.02 | $2.25 | 847,463 | — | — |
| 1993-10-08 | $1.97 | $2.20 | 575,606 | — | — |
| 1993-10-07 | $1.96 | $2.19 | 571,050 | — | — |
| 1993-10-06 | $1.96 | $2.19 | 265,781 | — | — |
| 1993-10-05 | $1.91 | $2.13 | 613,575 | — | — |
| 1993-10-04 | $1.96 | $2.19 | 771,525 | — | — |
| 1993-10-01 | $1.91 | $2.13 | 382,725 | — | — |
| 1993-09-30 | $1.89 | $2.11 | 435,881 | — | — |
| 1993-09-29 | $1.88 | $2.10 | 934,031 | — | — |
| 1993-09-28 | $1.79 | $2.00 | 195,919 | — | — |
| 1993-09-27 | $1.79 | $1.99 | 267,300 | — | — |
| 1993-09-24 | $1.76 | $1.96 | 557,381 | — | — |
| 1993-09-23 | $1.74 | $1.94 | 311,344 | — | — |
| 1993-09-22 | $1.74 | $1.95 | 829,238 | — | — |
| 1993-09-21 | $1.68 | $1.87 | 211,106 | — | — |
| 1993-09-20 | $1.71 | $1.91 | 1,143,619 | — | — |
| 1993-09-17 | $1.67 | $1.86 | 972,000 | — | — |
| 1993-09-16 | $1.65 | $1.84 | 282,488 | — | — |
| 1993-09-15 | $1.64 | $1.83 | 625,725 | — | — |
| 1993-09-14 | $1.64 | $1.83 | 359,944 | — | — |
| 1993-09-13 | $1.66 | $1.85 | 203,513 | — | — |
| 1993-09-10 | $1.66 | $1.85 | 514,856 | — | — |
| 1993-09-09 | $1.65 | $1.84 | 1,050,975 | — | — |
| 1993-09-08 | $1.65 | $1.84 | 533,081 | — | — |
| 1993-09-07 | $1.65 | $1.84 | 771,525 | — | — |
| 1993-09-03 | $1.65 | $1.84 | 183,769 | — | — |
| 1993-09-02 | $1.70 | $1.89 | 2,138,400 | — | — |
| 1993-09-01 | $1.66 | $1.85 | 1,336,500 | — | — |
| 1993-08-31 | $1.60 | $1.79 | 355,388 | — | — |
| 1993-08-30 | $1.61 | $1.80 | 226,294 | — | — |
| 1993-08-27 | $1.59 | $1.77 | 463,219 | — | — |
| 1993-08-26 | $1.59 | $1.77 | 824,681 | — | — |
| 1993-08-25 | $1.58 | $1.76 | 879,356 | — | — |
| 1993-08-24 | $1.56 | $1.74 | 686,475 | — | — |
| 1993-08-23 | $1.52 | $1.70 | 296,156 | — | — |
| 1993-08-20 | $1.54 | $1.72 | 695,588 | — | — |
| 1993-08-19 | $1.53 | $1.71 | 546,750 | — | — |
| 1993-08-18 | $1.52 | $1.70 | 965,925 | — | — |
| 1993-08-17 | $1.56 | $1.73 | 1,541,531 | — | — |
| 1993-08-16 | $1.50 | $1.67 | 1,342,575 | — | — |
| 1993-08-13 | $1.51 | $1.69 | 2,234,081 | — | — |
| 1993-08-12 | $1.39 | $1.55 | 1,612,913 | — | — |
| 1993-08-11 | $1.33 | $1.48 | 373,613 | — | — |
| 1993-08-10 | $1.32 | $1.47 | 1,246,894 | — | — |
| 1993-08-09 | $1.28 | $1.43 | 466,256 | — | — |
| 1993-08-06 | $1.25 | $1.39 | 1,632,656 | — | — |
| 1993-08-05 | $1.23 | $1.37 | 78,975 | — | — |
| 1993-08-04 | $1.23 | $1.38 | 437,400 | — | — |
| 1993-08-03 | $1.23 | $1.37 | 444,994 | — | — |
| 1993-08-02 | $1.27 | $1.41 | 95,681 | — | — |
| 1993-07-30 | $1.28 | $1.42 | 135,169 | — | — |
| 1993-07-29 | $1.29 | $1.44 | 315,900 | — | — |
| 1993-07-28 | $1.31 | $1.46 | 201,994 | — | — |
| 1993-07-27 | $1.29 | $1.44 | 836,831 | — | — |
| 1993-07-26 | $1.31 | $1.46 | 1,208,925 | — | — |
| 1993-07-23 | $1.29 | $1.44 | 510,300 | — | — |
| 1993-07-22 | $1.25 | $1.39 | 2,615,288 | — | — |
| 1993-07-21 | $1.23 | $1.37 | 293,119 | — | — |
| 1993-07-20 | $1.24 | $1.39 | 4,600,294 | — | — |
| 1993-07-19 | $1.21 | $1.35 | 265,781 | — | — |
| 1993-07-16 | $1.24 | $1.39 | 85,050 | — | — |
| 1993-07-15 | $1.25 | $1.39 | 86,569 | — | — |
| 1993-07-14 | $1.28 | $1.43 | 402,469 | — | — |
| 1993-07-13 | $1.26 | $1.40 | 999,338 | — | — |
| 1993-07-12 | $1.27 | $1.41 | 142,763 | — | — |
| 1993-07-09 | $1.25 | $1.39 | 271,856 | — | — |
| 1993-07-08 | $1.19 | $1.32 | 505,744 | — | — |
| 1993-07-07 | $1.15 | $1.28 | 224,775 | — | — |
| 1993-07-06 | $1.13 | $1.26 | 490,556 | — | — |
| 1993-07-02 | $1.15 | $1.28 | 1,215,000 | — | — |
| 1993-07-01 | $1.16 | $1.29 | 417,656 | — | — |
| 1993-06-30 | $1.17 | $1.30 | 132,131 | — | — |
| 1993-06-29 | $1.19 | $1.32 | 410,063 | — | — |
| 1993-06-28 | $1.19 | $1.33 | 735,075 | — | — |
| 1993-06-25 | $1.14 | $1.27 | 121,500 | — | — |
| 1993-06-24 | $1.14 | $1.26 | 271,856 | — | — |
| 1993-06-23 | $1.17 | $1.30 | 379,688 | — | — |
| 1993-06-22 | $1.19 | $1.32 | 226,294 | — | — |
| 1993-06-21 | $1.20 | $1.34 | 1,061,606 | — | — |
| 1993-06-18 | $1.17 | $1.30 | 586,238 | — | — |
| 1993-06-17 | $1.17 | $1.30 | 288,563 | — | — |
| 1993-06-16 | $1.20 | $1.34 | 220,219 | — | — |
| 1993-06-15 | $1.23 | $1.36 | 144,281 | — | — |
| 1993-06-14 | $1.24 | $1.38 | 103,275 | — | — |
| 1993-06-11 | $1.26 | $1.40 | 83,531 | — | — |
| 1993-06-10 | $1.25 | $1.39 | 48,600 | — | — |
| 1993-06-09 | $1.24 | $1.38 | 141,244 | — | — |
| 1993-06-08 | $1.25 | $1.39 | 350,831 | — | — |
| 1993-06-07 | $1.31 | $1.46 | 97,200 | — | — |
| 1993-06-04 | $1.32 | $1.46 | 45,563 | — | — |
| 1993-06-03 | $1.33 | $1.47 | 88,088 | — | — |
| 1993-06-02 | $1.33 | $1.48 | 315,900 | — | — |
| 1993-06-01 | $1.36 | $1.51 | 194,400 | — | — |
| 1993-05-28 | $1.35 | $1.50 | 609,019 | — | — |
| 1993-05-27 | $1.33 | $1.47 | 842,906 | — | — |
| 1993-05-26 | $1.31 | $1.46 | 698,625 | — | — |
| 1993-05-25 | $1.32 | $1.46 | 469,294 | — | — |
| 1993-05-24 | $1.29 | $1.44 | 171,619 | — | — |
| 1993-05-21 | $1.31 | $1.46 | 250,594 | — | — |
| 1993-05-20 | $1.32 | $1.46 | 273,375 | — | — |
| 1993-05-19 | $1.30 | $1.45 | 675,844 | — | — |
| 1993-05-18 | $1.29 | $1.44 | 180,731 | — | — |
| 1993-05-17 | $1.29 | $1.44 | 83,531 | — | — |
| 1993-05-14 | $1.29 | $1.44 | 150,356 | — | — |
| 1993-05-13 | $1.28 | $1.43 | 918,844 | — | — |
| 1993-05-12 | $1.33 | $1.48 | 1,031,231 | — | — |
| 1993-05-11 | $1.31 | $1.46 | 648,506 | — | — |
| 1993-05-10 | $1.31 | $1.46 | 246,038 | — | — |
| 1993-05-07 | $1.32 | $1.46 | 639,394 | — | — |
| 1993-05-06 | $1.33 | $1.47 | 1,032,750 | — | — |
| 1993-05-05 | $1.22 | $1.35 | 1,562,794 | — | — |
| 1993-05-04 | $1.21 | $1.35 | 144,281 | — | — |
| 1993-05-03 | $1.20 | $1.34 | 15,188 | — | — |
| 1993-04-30 | $1.21 | $1.35 | 174,656 | — | — |
| 1993-04-29 | $1.25 | $1.39 | 719,888 | — | — |
| 1993-04-28 | $1.23 | $1.37 | 662,175 | — | — |
| 1993-04-27 | $1.19 | $1.33 | 826,200 | — | — |
| 1993-04-26 | $1.19 | $1.32 | 607,500 | — | — |
| 1993-04-23 | $1.19 | $1.32 | 252,113 | — | — |
| 1993-04-22 | $1.19 | $1.32 | 438,919 | — | — |
| 1993-04-21 | $1.11 | $1.24 | 349,313 | — | — |
| 1993-04-20 | $1.12 | $1.25 | 160,988 | — | — |
| 1993-04-19 | $1.15 | $1.28 | 282,488 | — | — |
| 1993-04-16 | $1.19 | $1.32 | 302,231 | — | — |
| 1993-04-15 | $1.18 | $1.31 | 229,331 | — | — |
| 1993-04-14 | $1.21 | $1.35 | 612,056 | — | — |
| 1993-04-13 | $1.24 | $1.38 | 991,744 | — | — |
| 1993-04-12 | $1.18 | $1.31 | 454,106 | — | — |
| 1993-04-08 | $1.16 | $1.29 | 80,494 | — | — |
| 1993-04-07 | $1.16 | $1.29 | 366,019 | — | — |
| 1993-04-06 | $1.20 | $1.34 | 461,700 | — | — |
| 1993-04-05 | $1.22 | $1.35 | 329,569 | — | — |
| 1993-04-02 | $1.22 | $1.35 | 883,913 | — | — |
| 1993-04-01 | $1.24 | $1.38 | 296,156 | — | — |
| 1993-03-31 | $1.24 | $1.38 | 299,194 | — | — |
| 1993-03-30 | $1.25 | $1.39 | 637,875 | — | — |
| 1993-03-29 | $1.24 | $1.38 | 241,481 | — | — |
| 1993-03-26 | $1.25 | $1.39 | 3,521,981 | — | — |
| 1993-03-25 | $1.27 | $1.41 | 388,800 | — | — |
| 1993-03-24 | $1.28 | $1.42 | 1,110,206 | — | — |
| 1993-03-23 | $1.27 | $1.41 | 665,213 | — | — |
| 1993-03-22 | $1.22 | $1.35 | 394,875 | — | — |
| 1993-03-19 | $1.19 | $1.32 | 499,669 | — | — |
| 1993-03-18 | $1.20 | $1.33 | 2,183,963 | — | — |
| 1993-03-17 | $1.18 | $1.31 | 634,838 | — | — |
| 1993-03-16 | $1.17 | $1.30 | 349,313 | — | — |
| 1993-03-15 | $1.19 | $1.32 | 870,244 | — | — |
| 1993-03-12 | $1.17 | $1.30 | 1,161,844 | — | — |
| 1993-03-11 | $1.15 | $1.28 | 1,295,494 | — | — |
| 1993-03-10 | $1.06 | $1.18 | 340,200 | — | — |
| 1993-03-09 | $1.10 | $1.22 | 671,288 | — | — |
| 1993-03-08 | $1.10 | $1.22 | 510,300 | — | — |
| 1993-03-05 | $1.05 | $1.17 | 123,019 | — | — |
| 1993-03-04 | $1.05 | $1.17 | 107,831 | — | — |
| 1993-03-03 | $1.05 | $1.17 | 86,569 | — | — |
| 1993-03-02 | $1.05 | $1.17 | 297,675 | — | — |
| 1993-03-01 | $1.05 | $1.17 | 1,180,069 | — | — |
| 1993-02-26 | $1.02 | $1.13 | 66,825 | — | — |
| 1993-02-25 | $1.03 | $1.14 | 94,163 | — | — |
| 1993-02-24 | $1.01 | $1.12 | 100,238 | — | — |
| 1993-02-23 | $0.99 | $1.10 | 157,950 | — | — |
| 1993-02-22 | $0.99 | $1.10 | 189,844 | — | — |
| 1993-02-19 | $1.00 | $1.11 | 217,181 | — | — |
| 1993-02-18 | $0.97 | $1.08 | 136,688 | — | — |
| 1993-02-17 | $0.96 | $1.07 | 492,075 | — | — |
| 1993-02-16 | $1.00 | $1.11 | 1,041,863 | — | — |
| 1993-02-12 | $1.09 | $1.21 | 1,579,500 | — | — |
| 1993-02-11 | $1.05 | $1.17 | 1,119,319 | — | — |
| 1993-02-10 | $1.01 | $1.12 | 151,875 | — | — |
| 1993-02-09 | $1.01 | $1.12 | 527,006 | — | — |
| 1993-02-08 | $1.02 | $1.13 | 77,456 | — | — |
| 1993-02-05 | $1.02 | $1.13 | 809,494 | — | — |
| 1993-02-04 | $1.01 | $1.12 | 596,869 | — | — |
| 1993-02-03 | $1.00 | $1.11 | 1,638,731 | — | — |
| 1993-02-02 | $1.00 | $1.11 | 533,081 | — | — |
| 1993-02-01 | $0.99 | $1.10 | 463,219 | — | — |
| 1993-01-29 | $0.96 | $1.07 | 88,088 | — | — |
| 1993-01-28 | $0.98 | $1.09 | 338,681 | — | — |
| 1993-01-27 | $1.00 | $1.11 | 1,277,269 | — | — |
| 1993-01-26 | $0.99 | $1.10 | 467,775 | — | — |
| 1993-01-25 | $0.97 | $1.08 | 384,244 | — | — |
| 1993-01-22 | $1.00 | $1.11 | 824,681 | — | — |
| 1993-01-21 | $0.99 | $1.10 | 410,063 | — | — |
| 1993-01-20 | $0.99 | $1.10 | 668,250 | — | — |
| 1993-01-19 | $0.99 | $1.10 | 492,075 | — | — |
| 1993-01-18 | $1.00 | $1.11 | 575,606 | — | — |
| 1993-01-15 | $0.98 | $1.09 | 256,669 | — | — |
| 1993-01-14 | $0.97 | $1.08 | 438,919 | — | — |
| 1993-01-13 | $0.95 | $1.05 | 212,625 | — | — |
| 1993-01-12 | $0.95 | $1.06 | 138,206 | — | — |
| 1993-01-11 | $0.95 | $1.05 | 133,650 | — | — |
| 1993-01-08 | $0.95 | $1.05 | 612,056 | — | — |
| 1993-01-07 | $0.93 | $1.03 | 162,506 | — | — |
| 1993-01-06 | $0.95 | $1.05 | 505,744 | — | — |
| 1993-01-05 | $0.92 | $1.02 | 534,600 | — | — |
| 1993-01-04 | $0.95 | $1.05 | 255,150 | — | — |