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
- 1986-08-13 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 | $2.78 | $2.86 | 2,448,000 | — | — |
| 1993-12-30 | $2.78 | $2.86 | 2,316,000 | — | — |
| 1993-12-29 | $2.81 | $2.89 | 10,654,400 | — | — |
| 1993-12-28 | $2.75 | $2.82 | 4,172,000 | — | — |
| 1993-12-27 | $2.69 | $2.76 | 5,124,800 | — | — |
| 1993-12-23 | $2.67 | $2.74 | 5,076,800 | — | — |
| 1993-12-22 | $2.64 | $2.71 | 7,777,600 | — | — |
| 1993-12-21 | $2.50 | $2.57 | 6,343,200 | — | — |
| 1993-12-20 | $2.59 | $2.66 | 5,486,400 | — | — |
| 1993-12-17 | $2.66 | $2.73 | 9,122,400 | — | — |
| 1993-12-16 | $2.66 | $2.73 | 3,192,800 | — | — |
| 1993-12-15 | $2.67 | $2.74 | 4,699,200 | — | — |
| 1993-12-14 | $2.69 | $2.76 | 4,831,200 | — | — |
| 1993-12-13 | $2.80 | $2.87 | 2,458,400 | — | — |
| 1993-12-10 | $2.77 | $2.84 | 2,917,600 | — | — |
| 1993-12-09 | $2.72 | $2.79 | 6,858,400 | — | — |
| 1993-12-08 | $2.84 | $2.92 | 2,840,000 | — | — |
| 1993-12-07 | $2.89 | $2.97 | 5,062,400 | — | — |
| 1993-12-06 | $2.89 | $2.97 | 10,272,000 | — | — |
| 1993-12-03 | $3.00 | $3.08 | 11,940,000 | — | — |
| 1993-12-02 | $2.97 | $3.05 | 7,501,600 | — | — |
| 1993-12-01 | $3.09 | $3.18 | 10,449,600 | — | — |
| 1993-11-30 | $2.89 | $2.97 | 5,111,200 | — | — |
| 1993-11-29 | $2.97 | $3.05 | 14,829,600 | — | — |
| 1993-11-26 | $2.92 | $3.00 | 2,511,200 | — | — |
| 1993-11-24 | $2.84 | $2.92 | 9,462,400 | — | — |
| 1993-11-23 | $2.77 | $2.84 | 11,596,800 | — | — |
| 1993-11-22 | $2.56 | $2.63 | 6,114,400 | — | — |
| 1993-11-19 | $2.56 | $2.63 | 7,524,800 | — | — |
| 1993-11-18 | $2.61 | $2.68 | 9,265,600 | — | — |
| 1993-11-17 | $2.59 | $2.66 | 14,538,400 | — | — |
| 1993-11-16 | $2.47 | $2.53 | 2,984,000 | — | — |
| 1993-11-15 | $2.39 | $2.45 | 3,492,800 | — | — |
| 1993-11-12 | $2.48 | $2.55 | 1,885,600 | — | — |
| 1993-11-11 | $2.50 | $2.57 | 2,428,800 | — | — |
| 1993-11-10 | $2.56 | $2.63 | 1,641,600 | — | — |
| 1993-11-09 | $2.53 | $2.60 | 4,113,600 | — | — |
| 1993-11-08 | $2.53 | $2.60 | 10,843,200 | — | — |
| 1993-11-05 | $2.39 | $2.45 | 10,615,200 | — | — |
| 1993-11-04 | $2.47 | $2.53 | 7,324,800 | — | — |
| 1993-11-03 | $2.52 | $2.58 | 10,042,400 | — | — |
| 1993-11-02 | $2.66 | $2.73 | 5,083,200 | — | — |
| 1993-11-01 | $2.69 | $2.76 | 2,652,000 | — | — |
| 1993-10-29 | $2.72 | $2.79 | 3,216,800 | — | — |
| 1993-10-28 | $2.64 | $2.71 | 8,307,200 | — | — |
| 1993-10-27 | $2.69 | $2.76 | 7,220,800 | — | — |
| 1993-10-26 | $2.63 | $2.70 | 6,409,600 | — | — |
| 1993-10-25 | $2.69 | $2.76 | 9,672,800 | — | — |
| 1993-10-22 | $2.78 | $2.86 | 8,262,400 | — | — |
| 1993-10-21 | $2.84 | $2.92 | 9,153,600 | — | — |
| 1993-10-20 | $2.72 | $2.79 | 6,745,600 | — | — |
| 1993-10-19 | $2.69 | $2.76 | 11,640,800 | — | — |
| 1993-10-18 | $2.86 | $2.94 | 10,432,800 | — | — |
| 1993-10-15 | $2.78 | $2.86 | 14,768,800 | — | — |
| 1993-10-14 | $2.63 | $2.70 | 5,694,400 | — | — |
| 1993-10-13 | $2.64 | $2.71 | 9,043,200 | — | — |
| 1993-10-12 | $2.63 | $2.70 | 18,871,200 | — | — |
| 1993-10-11 | $2.41 | $2.47 | 3,565,600 | — | — |
| 1993-10-08 | $2.41 | $2.47 | 4,687,200 | — | — |
| 1993-10-07 | $2.44 | $2.50 | 9,178,400 | — | — |
| 1993-10-06 | $2.27 | $2.33 | 6,713,600 | — | — |
| 1993-10-05 | $2.28 | $2.34 | 5,771,200 | — | — |
| 1993-10-04 | $2.31 | $2.37 | 3,192,800 | — | — |
| 1993-10-01 | $2.34 | $2.41 | 5,522,400 | — | — |
| 1993-09-30 | $2.28 | $2.34 | 4,272,000 | — | — |
| 1993-09-29 | $2.33 | $2.38 | 5,494,400 | — | — |
| 1993-09-28 | $2.34 | $2.40 | 6,044,800 | — | — |
| 1993-09-27 | $2.31 | $2.37 | 6,971,200 | — | — |
| 1993-09-24 | $2.28 | $2.34 | 17,995,200 | — | — |
| 1993-09-23 | $2.25 | $2.30 | 36,452,000 | — | — |
| 1993-09-22 | $2.53 | $2.59 | 23,664,800 | — | — |
| 1993-09-21 | $2.34 | $2.40 | 16,110,400 | — | — |
| 1993-09-20 | $2.14 | $2.19 | 7,372,800 | — | — |
| 1993-09-17 | $2.06 | $2.11 | 13,140,800 | — | — |
| 1993-09-16 | $2.16 | $2.21 | 7,200,800 | — | — |
| 1993-09-15 | $2.22 | $2.27 | 9,977,600 | — | — |
| 1993-09-14 | $2.31 | $2.37 | 7,130,400 | — | — |
| 1993-09-13 | $2.38 | $2.43 | 4,124,000 | — | — |
| 1993-09-10 | $2.44 | $2.50 | 3,314,400 | — | — |
| 1993-09-09 | $2.38 | $2.43 | 8,712,000 | — | — |
| 1993-09-08 | $2.50 | $2.56 | 6,212,000 | — | — |
| 1993-09-07 | $2.44 | $2.50 | 3,369,600 | — | — |
| 1993-09-03 | $2.50 | $2.56 | 2,657,600 | — | — |
| 1993-09-02 | $2.66 | $2.72 | 4,504,800 | — | — |
| 1993-09-01 | $2.61 | $2.67 | 3,276,000 | — | — |
| 1993-08-31 | $2.66 | $2.72 | 4,336,800 | — | — |
| 1993-08-30 | $2.64 | $2.70 | 4,836,800 | — | — |
| 1993-08-27 | $2.59 | $2.66 | 14,788,000 | — | — |
| 1993-08-26 | $2.53 | $2.59 | 12,074,400 | — | — |
| 1993-08-25 | $2.52 | $2.58 | 19,772,000 | — | — |
| 1993-08-24 | $2.69 | $2.75 | 10,741,600 | — | — |
| 1993-08-23 | $2.77 | $2.83 | 5,992,800 | — | — |
| 1993-08-20 | $2.69 | $2.75 | 35,443,200 | — | — |
| 1993-08-19 | $2.95 | $3.02 | 13,971,200 | — | — |
| 1993-08-18 | $3.22 | $3.30 | 6,364,000 | — | — |
| 1993-08-17 | $3.19 | $3.26 | 10,196,000 | — | — |
| 1993-08-16 | $3.36 | $3.44 | 7,204,800 | — | — |
| 1993-08-13 | $3.38 | $3.46 | 7,503,200 | — | — |
| 1993-08-12 | $3.44 | $3.52 | 10,441,600 | — | — |
| 1993-08-11 | $3.59 | $3.68 | 15,526,400 | — | — |
| 1993-08-10 | $3.37 | $3.45 | 5,950,400 | — | — |
| 1993-08-09 | $3.37 | $3.45 | 3,243,200 | — | — |
| 1993-08-06 | $3.37 | $3.45 | 8,004,800 | — | — |
| 1993-08-05 | $3.35 | $3.43 | 6,929,600 | — | — |
| 1993-08-04 | $3.29 | $3.37 | 7,323,200 | — | — |
| 1993-08-03 | $3.19 | $3.26 | 6,172,800 | — | — |
| 1993-08-02 | $3.11 | $3.18 | 21,081,600 | — | — |
| 1993-07-30 | $3.09 | $3.17 | 26,449,600 | — | — |
| 1993-07-29 | $3.17 | $3.25 | 8,982,400 | — | — |
| 1993-07-28 | $3.27 | $3.34 | 9,148,800 | — | — |
| 1993-07-27 | $3.27 | $3.34 | 16,166,400 | — | — |
| 1993-07-26 | $3.45 | $3.54 | 6,969,600 | — | — |
| 1993-07-23 | $3.34 | $3.42 | 7,339,200 | — | — |
| 1993-07-22 | $3.31 | $3.39 | 7,790,400 | — | — |
| 1993-07-21 | $3.29 | $3.37 | 6,233,600 | — | — |
| 1993-07-20 | $3.31 | $3.39 | 8,721,600 | — | — |
| 1993-07-19 | $3.25 | $3.33 | 16,475,200 | — | — |
| 1993-07-16 | $3.38 | $3.46 | 11,676,800 | — | — |
| 1993-07-15 | $3.52 | $3.60 | 9,596,800 | — | — |
| 1993-07-14 | $3.64 | $3.73 | 7,259,200 | — | — |
| 1993-07-13 | $3.65 | $3.74 | 6,457,600 | — | — |
| 1993-07-12 | $3.67 | $3.76 | 8,803,200 | — | — |
| 1993-07-09 | $3.71 | $3.80 | 14,848,000 | — | — |
| 1993-07-08 | $3.55 | $3.63 | 13,584,000 | — | — |
| 1993-07-07 | $3.45 | $3.53 | 12,449,600 | — | — |
| 1993-07-06 | $3.48 | $3.57 | 28,729,600 | — | — |
| 1993-07-02 | $3.70 | $3.78 | 12,180,800 | — | — |
| 1993-07-01 | $3.73 | $3.82 | 23,516,800 | — | — |
| 1993-06-30 | $3.86 | $3.95 | 11,644,800 | — | — |
| 1993-06-29 | $3.94 | $4.03 | 8,958,400 | — | — |
| 1993-06-28 | $4.11 | $4.21 | 8,816,000 | — | — |
| 1993-06-25 | $4.13 | $4.22 | 11,900,800 | — | — |
| 1993-06-24 | $4.08 | $4.18 | 10,155,200 | — | — |
| 1993-06-23 | $3.95 | $4.05 | 17,027,200 | — | — |
| 1993-06-22 | $3.84 | $3.93 | 18,076,800 | — | — |
| 1993-06-21 | $4.01 | $4.10 | 18,872,000 | — | — |
| 1993-06-18 | $4.10 | $4.19 | 18,529,600 | — | — |
| 1993-06-17 | $4.34 | $4.43 | 50,609,600 | — | — |
| 1993-06-16 | $4.31 | $4.41 | 38,678,400 | — | — |
| 1993-06-15 | $4.50 | $4.60 | 20,964,800 | — | — |
| 1993-06-14 | $4.53 | $4.63 | 24,041,600 | — | — |
| 1993-06-11 | $4.34 | $4.44 | 8,873,600 | — | — |
| 1993-06-10 | $4.22 | $4.31 | 11,603,200 | — | — |
| 1993-06-09 | $4.30 | $4.39 | 37,563,200 | — | — |
| 1993-06-08 | $4.04 | $4.13 | 21,470,400 | — | — |
| 1993-06-07 | $3.95 | $4.04 | 10,984,000 | — | — |
| 1993-06-04 | $4.08 | $4.17 | 13,878,400 | — | — |
| 1993-06-03 | $4.06 | $4.15 | 15,556,800 | — | — |
| 1993-06-02 | $4.12 | $4.21 | 7,012,800 | — | — |
| 1993-06-01 | $4.22 | $4.31 | 16,003,200 | — | — |
| 1993-05-28 | $4.13 | $4.22 | 7,840,000 | — | — |
| 1993-05-27 | $4.23 | $4.32 | 12,513,600 | — | — |
| 1993-05-26 | $4.42 | $4.52 | 10,644,800 | — | — |
| 1993-05-25 | $4.30 | $4.40 | 12,836,800 | — | — |
| 1993-05-24 | $4.07 | $4.16 | 6,611,200 | — | — |
| 1993-05-21 | $4.09 | $4.18 | 8,777,600 | — | — |
| 1993-05-20 | $4.19 | $4.28 | 11,476,800 | — | — |
| 1993-05-19 | $4.28 | $4.38 | 19,832,000 | — | — |
| 1993-05-18 | $4.05 | $4.14 | 16,313,600 | — | — |
| 1993-05-17 | $3.95 | $4.04 | 13,086,400 | — | — |
| 1993-05-14 | $3.82 | $3.91 | 10,094,400 | — | — |
| 1993-05-13 | $3.63 | $3.71 | 11,220,800 | — | — |
| 1993-05-12 | $3.70 | $3.79 | 6,036,800 | — | — |
| 1993-05-11 | $3.72 | $3.80 | 7,828,800 | — | — |
| 1993-05-10 | $3.73 | $3.82 | 7,246,400 | — | — |
| 1993-05-07 | $3.75 | $3.83 | 14,156,800 | — | — |
| 1993-05-06 | $3.70 | $3.79 | 19,702,400 | — | — |
| 1993-05-05 | $3.81 | $3.90 | 34,750,400 | — | — |
| 1993-05-04 | $3.90 | $3.99 | 21,390,400 | — | — |
| 1993-05-03 | $3.70 | $3.79 | 17,595,200 | — | — |
| 1993-04-30 | $3.58 | $3.66 | 26,129,600 | — | — |
| 1993-04-29 | $3.58 | $3.66 | 36,372,800 | — | — |
| 1993-04-28 | $3.44 | $3.51 | 34,280,000 | — | — |
| 1993-04-27 | $3.13 | $3.20 | 27,652,800 | — | — |
| 1993-04-26 | $2.83 | $2.89 | 10,947,200 | — | — |
| 1993-04-23 | $2.95 | $3.01 | 10,193,600 | — | — |
| 1993-04-22 | $2.99 | $3.06 | 22,411,200 | — | — |
| 1993-04-21 | $2.91 | $2.97 | 11,470,400 | — | — |
| 1993-04-20 | $2.73 | $2.80 | 6,880,000 | — | — |
| 1993-04-19 | $2.75 | $2.81 | 7,080,000 | — | — |
| 1993-04-16 | $2.77 | $2.83 | 5,030,400 | — | — |
| 1993-04-15 | $2.78 | $2.84 | 7,184,000 | — | — |
| 1993-04-14 | $2.80 | $2.86 | 8,078,400 | — | — |
| 1993-04-13 | $2.72 | $2.78 | 17,801,600 | — | — |
| 1993-04-12 | $2.66 | $2.72 | 10,347,200 | — | — |
| 1993-04-08 | $2.61 | $2.67 | 10,356,800 | — | — |
| 1993-04-07 | $2.52 | $2.58 | 11,926,400 | — | — |
| 1993-04-06 | $2.36 | $2.41 | 8,904,000 | — | — |
| 1993-04-05 | $2.50 | $2.56 | 6,344,000 | — | — |
| 1993-04-02 | $2.55 | $2.60 | 6,643,200 | — | — |
| 1993-04-01 | $2.66 | $2.72 | 1,971,200 | — | — |
| 1993-03-31 | $2.69 | $2.75 | 2,915,200 | — | — |
| 1993-03-30 | $2.70 | $2.76 | 2,608,000 | — | — |
| 1993-03-29 | $2.77 | $2.83 | 5,401,600 | — | — |
| 1993-03-26 | $2.78 | $2.84 | 2,918,400 | — | — |
| 1993-03-25 | $2.76 | $2.81 | 3,052,800 | — | — |
| 1993-03-24 | $2.70 | $2.75 | 4,387,200 | — | — |
| 1993-03-23 | $2.73 | $2.78 | 6,651,200 | — | — |
| 1993-03-22 | $2.70 | $2.76 | 7,721,600 | — | — |
| 1993-03-19 | $2.73 | $2.79 | 8,912,000 | — | — |
| 1993-03-18 | $2.71 | $2.76 | 7,395,200 | — | — |
| 1993-03-17 | $2.73 | $2.79 | 16,121,600 | — | — |
| 1993-03-16 | $2.88 | $2.93 | 13,131,200 | — | — |
| 1993-03-15 | $2.91 | $2.96 | 4,398,400 | — | — |
| 1993-03-12 | $2.86 | $2.92 | 6,542,400 | — | — |
| 1993-03-11 | $2.80 | $2.85 | 4,448,000 | — | — |
| 1993-03-10 | $2.86 | $2.92 | 6,457,600 | — | — |
| 1993-03-09 | $2.83 | $2.88 | 8,081,600 | — | — |
| 1993-03-08 | $2.90 | $2.96 | 9,841,600 | — | — |
| 1993-03-05 | $2.80 | $2.85 | 12,636,800 | — | — |
| 1993-03-04 | $2.75 | $2.80 | 10,683,200 | — | — |
| 1993-03-03 | $2.80 | $2.85 | 11,833,600 | — | — |
| 1993-03-02 | $2.75 | $2.80 | 9,382,400 | — | — |
| 1993-03-01 | $2.69 | $2.74 | 6,612,800 | — | — |
| 1993-02-26 | $2.79 | $2.84 | 14,088,000 | — | — |
| 1993-02-25 | $2.78 | $2.84 | 13,163,200 | — | — |
| 1993-02-24 | $2.66 | $2.71 | 8,977,600 | — | — |
| 1993-02-23 | $2.55 | $2.60 | 6,059,200 | — | — |
| 1993-02-22 | $2.63 | $2.69 | 8,766,400 | — | — |
| 1993-02-19 | $2.73 | $2.79 | 8,609,600 | — | — |
| 1993-02-18 | $2.64 | $2.69 | 11,017,600 | — | — |
| 1993-02-17 | $2.58 | $2.63 | 10,768,000 | — | — |
| 1993-02-16 | $2.52 | $2.57 | 11,275,200 | — | — |
| 1993-02-12 | $2.54 | $2.59 | 4,668,800 | — | — |
| 1993-02-11 | $2.62 | $2.67 | 3,332,800 | — | — |
| 1993-02-10 | $2.56 | $2.61 | 6,713,600 | — | — |
| 1993-02-09 | $2.59 | $2.65 | 2,131,200 | — | — |
| 1993-02-08 | $2.62 | $2.67 | 6,315,200 | — | — |
| 1993-02-05 | $2.60 | $2.65 | 9,843,200 | — | — |
| 1993-02-04 | $2.73 | $2.79 | 6,441,600 | — | — |
| 1993-02-03 | $2.70 | $2.76 | 11,788,800 | — | — |
| 1993-02-02 | $2.84 | $2.89 | 11,491,200 | — | — |
| 1993-02-01 | $2.72 | $2.77 | 8,670,400 | — | — |
| 1993-01-29 | $2.59 | $2.65 | 4,990,400 | — | — |
| 1993-01-28 | $2.61 | $2.66 | 7,868,800 | — | — |
| 1993-01-27 | $2.59 | $2.64 | 13,096,000 | — | — |
| 1993-01-26 | $2.70 | $2.76 | 5,976,000 | — | — |
| 1993-01-25 | $2.69 | $2.74 | 9,750,400 | — | — |
| 1993-01-22 | $2.76 | $2.81 | 10,870,400 | — | — |
| 1993-01-21 | $2.76 | $2.81 | 26,838,400 | — | — |
| 1993-01-20 | $2.63 | $2.68 | 18,731,200 | — | — |
| 1993-01-19 | $2.47 | $2.52 | 19,310,400 | — | — |
| 1993-01-18 | $2.44 | $2.48 | 8,908,800 | — | — |
| 1993-01-15 | $2.50 | $2.54 | 24,395,200 | — | — |
| 1993-01-14 | $2.42 | $2.47 | 36,984,000 | — | — |
| 1993-01-13 | $2.52 | $2.56 | 73,060,800 | — | — |
| 1993-01-12 | $2.06 | $2.10 | 8,137,600 | — | — |
| 1993-01-11 | $2.13 | $2.16 | 4,737,600 | — | — |
| 1993-01-08 | $2.08 | $2.12 | 9,043,200 | — | — |
| 1993-01-07 | $2.05 | $2.08 | 6,716,800 | — | — |
| 1993-01-06 | $2.09 | $2.13 | 13,830,400 | — | — |
| 1993-01-05 | $2.11 | $2.15 | 7,502,400 | — | — |
| 1993-01-04 | $2.08 | $2.12 | 8,888,000 | — | — |