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
- 1984-07-19 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 | $1.89 | $2.81 | 6,363,225 | — | — |
| 1993-12-30 | $1.89 | $2.81 | 394,200 | — | — |
| 1993-12-29 | $1.87 | $2.78 | 558,225 | — | — |
| 1993-12-28 | $1.85 | $2.75 | 314,550 | — | — |
| 1993-12-27 | $1.87 | $2.78 | 420,525 | — | — |
| 1993-12-23 | $1.89 | $2.81 | 468,450 | — | — |
| 1993-12-22 | $1.89 | $2.81 | 1,374,975 | — | — |
| 1993-12-21 | $1.89 | $2.81 | 692,550 | — | — |
| 1993-12-20 | $1.87 | $2.78 | 6,124,275 | — | — |
| 1993-12-17 | $1.89 | $2.81 | 2,284,875 | — | — |
| 1993-12-16 | $1.85 | $2.75 | 3,235,275 | — | — |
| 1993-12-15 | $1.81 | $2.70 | 597,375 | — | — |
| 1993-12-14 | $1.80 | $2.67 | 641,925 | — | — |
| 1993-12-13 | $1.81 | $2.70 | 739,125 | — | — |
| 1993-12-10 | $1.78 | $2.64 | 618,975 | — | — |
| 1993-12-09 | $1.80 | $2.67 | 2,397,600 | — | — |
| 1993-12-08 | $1.78 | $2.64 | 1,404,000 | — | — |
| 1993-12-07 | $1.72 | $2.56 | 380,700 | — | — |
| 1993-12-06 | $1.72 | $2.56 | 642,600 | — | — |
| 1993-12-03 | $1.74 | $2.57 | 1,678,050 | — | — |
| 1993-12-02 | $1.74 | $2.57 | 408,375 | — | — |
| 1993-12-01 | $1.76 | $2.60 | 287,550 | — | — |
| 1993-11-30 | $1.85 | $2.74 | 3,541,050 | — | — |
| 1993-11-29 | $1.74 | $2.57 | 1,120,500 | — | — |
| 1993-11-26 | $1.67 | $2.47 | 306,450 | — | — |
| 1993-11-24 | $1.67 | $2.47 | 3,209,625 | — | — |
| 1993-11-23 | $1.63 | $2.41 | 1,131,975 | — | — |
| 1993-11-22 | $1.61 | $2.38 | 3,100,950 | — | — |
| 1993-11-19 | $1.65 | $2.44 | 4,878,225 | — | — |
| 1993-11-18 | $1.70 | $2.52 | 6,517,800 | — | — |
| 1993-11-17 | $1.96 | $2.90 | 305,100 | — | — |
| 1993-11-16 | $1.93 | $2.85 | 386,775 | — | — |
| 1993-11-15 | $1.93 | $2.85 | 139,725 | — | — |
| 1993-11-12 | $1.96 | $2.90 | 421,200 | — | — |
| 1993-11-11 | $1.96 | $2.90 | 606,825 | — | — |
| 1993-11-10 | $1.98 | $2.93 | 571,725 | — | — |
| 1993-11-09 | $1.96 | $2.90 | 282,150 | — | — |
| 1993-11-08 | $1.98 | $2.93 | 169,425 | — | — |
| 1993-11-05 | $1.96 | $2.90 | 294,975 | — | — |
| 1993-11-04 | $1.98 | $2.93 | 523,800 | — | — |
| 1993-11-03 | $2.00 | $2.96 | 171,450 | — | — |
| 1993-11-02 | $2.02 | $2.99 | 81,000 | — | — |
| 1993-11-01 | $2.04 | $3.01 | 832,275 | — | — |
| 1993-10-29 | $2.04 | $3.01 | 492,075 | — | — |
| 1993-10-28 | $1.98 | $2.93 | 209,250 | — | — |
| 1993-10-27 | $2.00 | $2.96 | 105,975 | — | — |
| 1993-10-26 | $2.00 | $2.96 | 436,725 | — | — |
| 1993-10-25 | $2.00 | $2.96 | 640,575 | — | — |
| 1993-10-22 | $1.96 | $2.90 | 445,500 | — | — |
| 1993-10-21 | $1.96 | $2.90 | 2,920,725 | — | — |
| 1993-10-20 | $2.07 | $3.07 | 81,675 | — | — |
| 1993-10-19 | $2.07 | $3.07 | 72,900 | — | — |
| 1993-10-18 | $2.07 | $3.07 | 235,575 | — | — |
| 1993-10-15 | $2.02 | $2.99 | 255,150 | — | — |
| 1993-10-14 | $2.02 | $2.99 | 267,975 | — | — |
| 1993-10-13 | $2.02 | $2.99 | 157,275 | — | — |
| 1993-10-12 | $2.02 | $2.99 | 702,675 | — | — |
| 1993-10-11 | $2.07 | $3.07 | 122,850 | — | — |
| 1993-10-08 | $2.06 | $3.04 | 91,125 | — | — |
| 1993-10-07 | $2.06 | $3.04 | 48,600 | — | — |
| 1993-10-06 | $2.09 | $3.10 | 681,075 | — | — |
| 1993-10-05 | $2.09 | $3.10 | 243,675 | — | — |
| 1993-10-04 | $2.06 | $3.04 | 203,175 | — | — |
| 1993-10-01 | $2.04 | $3.01 | 269,325 | — | — |
| 1993-09-30 | $2.02 | $2.99 | 417,150 | — | — |
| 1993-09-29 | $2.02 | $2.99 | 224,100 | — | — |
| 1993-09-28 | $2.00 | $2.96 | 115,425 | — | — |
| 1993-09-27 | $2.00 | $2.96 | 726,975 | — | — |
| 1993-09-24 | $2.00 | $2.96 | 105,975 | — | — |
| 1993-09-23 | $2.00 | $2.96 | 199,125 | — | — |
| 1993-09-22 | $1.98 | $2.93 | 232,200 | — | — |
| 1993-09-21 | $2.00 | $2.96 | 595,350 | — | — |
| 1993-09-20 | $1.98 | $2.93 | 821,475 | — | — |
| 1993-09-17 | $2.00 | $2.96 | 190,350 | — | — |
| 1993-09-16 | $2.04 | $3.01 | 12,960,675 | — | — |
| 1993-09-15 | $2.06 | $3.04 | 218,025 | — | — |
| 1993-09-14 | $2.04 | $3.01 | 68,850 | — | — |
| 1993-09-13 | $2.06 | $3.04 | 498,150 | — | — |
| 1993-09-10 | $2.00 | $2.96 | 260,550 | — | — |
| 1993-09-09 | $2.02 | $2.95 | 510,300 | — | — |
| 1993-09-08 | $2.02 | $2.95 | 305,100 | — | — |
| 1993-09-07 | $2.02 | $2.95 | 317,925 | — | — |
| 1993-09-03 | $2.00 | $2.92 | 128,925 | — | — |
| 1993-09-02 | $2.00 | $2.92 | 157,275 | — | — |
| 1993-09-01 | $2.02 | $2.95 | 557,550 | — | — |
| 1993-08-31 | $2.06 | $3.00 | 168,075 | — | — |
| 1993-08-30 | $2.04 | $2.98 | 272,700 | — | — |
| 1993-08-27 | $2.00 | $2.92 | 124,875 | — | — |
| 1993-08-26 | $2.02 | $2.95 | 220,725 | — | — |
| 1993-08-25 | $2.04 | $2.98 | 957,825 | — | — |
| 1993-08-24 | $2.00 | $2.92 | 252,450 | — | — |
| 1993-08-23 | $2.00 | $2.92 | 287,550 | — | — |
| 1993-08-20 | $2.00 | $2.92 | 522,450 | — | — |
| 1993-08-19 | $2.02 | $2.95 | 265,275 | — | — |
| 1993-08-18 | $2.00 | $2.92 | 1,329,075 | — | — |
| 1993-08-17 | $2.00 | $2.92 | 1,175,175 | — | — |
| 1993-08-16 | $1.98 | $2.89 | 167,400 | — | — |
| 1993-08-13 | $2.02 | $2.95 | 182,925 | — | — |
| 1993-08-12 | $2.04 | $2.98 | 679,050 | — | — |
| 1993-08-11 | $2.02 | $2.95 | 1,382,400 | — | — |
| 1993-08-10 | $2.00 | $2.92 | 284,175 | — | — |
| 1993-08-09 | $2.02 | $2.95 | 1,665,900 | — | — |
| 1993-08-06 | $2.02 | $2.95 | 751,950 | — | — |
| 1993-08-05 | $2.02 | $2.95 | 469,125 | — | — |
| 1993-08-04 | $2.04 | $2.98 | 413,100 | — | — |
| 1993-08-03 | $2.02 | $2.95 | 282,150 | — | — |
| 1993-08-02 | $2.02 | $2.95 | 391,500 | — | — |
| 1993-07-30 | $2.02 | $2.95 | 454,275 | — | — |
| 1993-07-29 | $2.06 | $3.00 | 478,575 | — | — |
| 1993-07-28 | $2.00 | $2.92 | 371,925 | — | — |
| 1993-07-27 | $2.00 | $2.92 | 1,659,150 | — | — |
| 1993-07-26 | $2.02 | $2.95 | 723,600 | — | — |
| 1993-07-23 | $1.94 | $2.84 | 215,325 | — | — |
| 1993-07-22 | $1.94 | $2.84 | 895,725 | — | — |
| 1993-07-21 | $1.94 | $2.84 | 573,075 | — | — |
| 1993-07-20 | $1.96 | $2.87 | 157,275 | — | — |
| 1993-07-19 | $1.98 | $2.89 | 207,225 | — | — |
| 1993-07-16 | $2.02 | $2.95 | 483,975 | — | — |
| 1993-07-15 | $1.98 | $2.89 | 286,875 | — | — |
| 1993-07-14 | $2.02 | $2.95 | 715,500 | — | — |
| 1993-07-13 | $2.00 | $2.92 | 712,125 | — | — |
| 1993-07-12 | $2.00 | $2.92 | 97,200 | — | — |
| 1993-07-09 | $2.00 | $2.92 | 2,257,875 | — | — |
| 1993-07-08 | $2.00 | $2.92 | 122,175 | — | — |
| 1993-07-07 | $2.02 | $2.95 | 153,900 | — | — |
| 1993-07-06 | $1.98 | $2.89 | 251,100 | — | — |
| 1993-07-02 | $2.04 | $2.98 | 199,800 | — | — |
| 1993-07-01 | $2.00 | $2.92 | 264,600 | — | — |
| 1993-06-30 | $2.00 | $2.92 | 292,275 | — | — |
| 1993-06-29 | $1.98 | $2.89 | 576,450 | — | — |
| 1993-06-28 | $1.98 | $2.89 | 174,150 | — | — |
| 1993-06-25 | $1.94 | $2.84 | 361,800 | — | — |
| 1993-06-24 | $1.93 | $2.81 | 496,800 | — | — |
| 1993-06-23 | $1.94 | $2.84 | 209,925 | — | — |
| 1993-06-22 | $1.93 | $2.81 | 522,450 | — | — |
| 1993-06-21 | $1.94 | $2.84 | 544,725 | — | — |
| 1993-06-18 | $1.93 | $2.81 | 1,056,375 | — | — |
| 1993-06-17 | $1.93 | $2.81 | 10,154,025 | — | — |
| 1993-06-16 | $1.94 | $2.84 | 2,254,500 | — | — |
| 1993-06-15 | $1.94 | $2.84 | 1,753,650 | — | — |
| 1993-06-14 | $2.19 | $3.19 | 152,550 | — | — |
| 1993-06-11 | $2.19 | $3.19 | 218,025 | — | — |
| 1993-06-10 | $2.19 | $3.19 | 159,975 | — | — |
| 1993-06-09 | $2.19 | $3.16 | 140,400 | — | — |
| 1993-06-08 | $2.17 | $3.13 | 240,300 | — | — |
| 1993-06-07 | $2.20 | $3.18 | 211,275 | — | — |
| 1993-06-04 | $2.19 | $3.16 | 479,250 | — | — |
| 1993-06-03 | $2.20 | $3.18 | 626,400 | — | — |
| 1993-06-02 | $2.19 | $3.16 | 295,650 | — | — |
| 1993-06-01 | $2.22 | $3.21 | 298,350 | — | — |
| 1993-05-28 | $2.26 | $3.26 | 209,925 | — | — |
| 1993-05-27 | $2.24 | $3.24 | 179,550 | — | — |
| 1993-05-26 | $2.26 | $3.26 | 148,500 | — | — |
| 1993-05-25 | $2.26 | $3.26 | 113,400 | — | — |
| 1993-05-24 | $2.26 | $3.26 | 243,675 | — | — |
| 1993-05-21 | $2.24 | $3.24 | 187,650 | — | — |
| 1993-05-20 | $2.24 | $3.24 | 255,150 | — | — |
| 1993-05-19 | $2.26 | $3.26 | 254,475 | — | — |
| 1993-05-18 | $2.28 | $3.29 | 79,650 | — | — |
| 1993-05-17 | $2.26 | $3.26 | 157,950 | — | — |
| 1993-05-14 | $2.28 | $3.29 | 172,125 | — | — |
| 1993-05-13 | $2.33 | $3.37 | 242,325 | — | — |
| 1993-05-12 | $2.30 | $3.32 | 250,425 | — | — |
| 1993-05-11 | $2.28 | $3.29 | 376,650 | — | — |
| 1993-05-10 | $2.28 | $3.29 | 338,850 | — | — |
| 1993-05-07 | $2.24 | $3.24 | 174,825 | — | — |
| 1993-05-06 | $2.20 | $3.18 | 65,475 | — | — |
| 1993-05-05 | $2.22 | $3.21 | 101,925 | — | — |
| 1993-05-04 | $2.22 | $3.21 | 461,025 | — | — |
| 1993-05-03 | $2.19 | $3.16 | 290,925 | — | — |
| 1993-04-30 | $2.26 | $3.26 | 621,000 | — | — |
| 1993-04-29 | $2.20 | $3.18 | 210,600 | — | — |
| 1993-04-28 | $2.24 | $3.24 | 1,113,750 | — | — |
| 1993-04-27 | $2.28 | $3.29 | 1,434,375 | — | — |
| 1993-04-26 | $2.28 | $3.29 | 195,750 | — | — |
| 1993-04-23 | $2.37 | $3.42 | 174,825 | — | — |
| 1993-04-22 | $2.39 | $3.45 | 116,100 | — | — |
| 1993-04-21 | $2.39 | $3.45 | 482,625 | — | — |
| 1993-04-20 | $2.35 | $3.40 | 701,325 | — | — |
| 1993-04-19 | $2.37 | $3.42 | 569,700 | — | — |
| 1993-04-16 | $2.33 | $3.37 | 701,325 | — | — |
| 1993-04-15 | $2.31 | $3.34 | 251,100 | — | — |
| 1993-04-14 | $2.33 | $3.37 | 620,325 | — | — |
| 1993-04-13 | $2.33 | $3.37 | 884,250 | — | — |
| 1993-04-12 | $2.39 | $3.45 | 1,168,425 | — | — |
| 1993-04-08 | $2.26 | $3.26 | 1,132,650 | — | — |
| 1993-04-07 | $2.41 | $3.48 | 1,500,525 | — | — |
| 1993-04-06 | $2.46 | $3.56 | 47,250 | — | — |
| 1993-04-05 | $2.46 | $3.56 | 236,925 | — | — |
| 1993-04-02 | $2.44 | $3.53 | 390,825 | — | — |
| 1993-04-01 | $2.56 | $3.69 | 2,795,175 | — | — |
| 1993-03-31 | $2.59 | $3.74 | 353,700 | — | — |
| 1993-03-30 | $2.59 | $3.74 | 578,475 | — | — |
| 1993-03-29 | $2.57 | $3.72 | 881,550 | — | — |
| 1993-03-26 | $2.50 | $3.61 | 858,600 | — | — |
| 1993-03-25 | $2.54 | $3.66 | 1,429,650 | — | — |
| 1993-03-24 | $2.52 | $3.64 | 966,600 | — | — |
| 1993-03-23 | $2.44 | $3.53 | 822,825 | — | — |
| 1993-03-22 | $2.37 | $3.42 | 636,525 | — | — |
| 1993-03-19 | $2.35 | $3.40 | 396,225 | — | — |
| 1993-03-18 | $2.39 | $3.45 | 747,225 | — | — |
| 1993-03-17 | $2.30 | $3.32 | 371,925 | — | — |
| 1993-03-16 | $2.28 | $3.29 | 1,085,400 | — | — |
| 1993-03-15 | $2.24 | $3.24 | 2,282,175 | — | — |
| 1993-03-12 | $2.20 | $3.18 | 612,900 | — | — |
| 1993-03-11 | $2.24 | $3.24 | 470,475 | — | — |
| 1993-03-10 | $2.30 | $3.28 | 378,000 | — | — |
| 1993-03-09 | $2.15 | $3.07 | 476,550 | — | — |
| 1993-03-08 | $2.13 | $3.04 | 1,424,250 | — | — |
| 1993-03-05 | $2.15 | $3.07 | 255,825 | — | — |
| 1993-03-04 | $2.15 | $3.07 | 1,109,700 | — | — |
| 1993-03-03 | $2.15 | $3.07 | 715,500 | — | — |
| 1993-03-02 | $2.11 | $3.01 | 761,400 | — | — |
| 1993-03-01 | $2.19 | $3.12 | 582,525 | — | — |
| 1993-02-26 | $2.20 | $3.15 | 331,425 | — | — |
| 1993-02-25 | $2.20 | $3.15 | 797,175 | — | — |
| 1993-02-24 | $2.26 | $3.23 | 817,425 | — | — |
| 1993-02-23 | $2.44 | $3.49 | 262,575 | — | — |
| 1993-02-22 | $2.43 | $3.46 | 315,900 | — | — |
| 1993-02-19 | $2.37 | $3.38 | 475,200 | — | — |
| 1993-02-18 | $2.31 | $3.31 | 1,016,550 | — | — |
| 1993-02-17 | $2.35 | $3.36 | 162,675 | — | — |
| 1993-02-16 | $2.35 | $3.36 | 425,250 | — | — |
| 1993-02-12 | $2.37 | $3.38 | 280,800 | — | — |
| 1993-02-11 | $2.44 | $3.49 | 490,050 | — | — |
| 1993-02-10 | $2.43 | $3.46 | 152,550 | — | — |
| 1993-02-09 | $2.43 | $3.46 | 351,000 | — | — |
| 1993-02-08 | $2.37 | $3.38 | 511,650 | — | — |
| 1993-02-05 | $2.39 | $3.41 | 569,700 | — | — |
| 1993-02-04 | $2.41 | $3.44 | 2,450,925 | — | — |
| 1993-02-03 | $2.41 | $3.44 | 471,825 | — | — |
| 1993-02-02 | $2.41 | $3.44 | 214,650 | — | — |
| 1993-02-01 | $2.41 | $3.44 | 270,675 | — | — |
| 1993-01-29 | $2.41 | $3.44 | 253,800 | — | — |
| 1993-01-28 | $2.39 | $3.41 | 350,325 | — | — |
| 1993-01-27 | $2.41 | $3.44 | 144,450 | — | — |
| 1993-01-26 | $2.46 | $3.52 | 296,325 | — | — |
| 1993-01-25 | $2.50 | $3.57 | 137,025 | — | — |
| 1993-01-22 | $2.50 | $3.57 | 83,700 | — | — |
| 1993-01-21 | $2.50 | $3.57 | 240,975 | — | — |
| 1993-01-20 | $2.50 | $3.57 | 93,150 | — | — |
| 1993-01-19 | $2.54 | $3.62 | 106,650 | — | — |
| 1993-01-18 | $2.52 | $3.60 | 240,975 | — | — |
| 1993-01-15 | $2.52 | $3.60 | 686,475 | — | — |
| 1993-01-14 | $2.50 | $3.57 | 999,000 | — | — |
| 1993-01-13 | $2.48 | $3.54 | 438,075 | — | — |
| 1993-01-12 | $2.50 | $3.57 | 3,688,200 | — | — |
| 1993-01-11 | $2.44 | $3.49 | 413,775 | — | — |
| 1993-01-08 | $2.43 | $3.46 | 388,125 | — | — |
| 1993-01-07 | $2.46 | $3.52 | 309,825 | — | — |
| 1993-01-06 | $2.44 | $3.49 | 696,600 | — | — |
| 1993-01-05 | $2.41 | $3.44 | 526,500 | — | — |
| 1993-01-04 | $2.41 | $3.44 | 263,925 | — | — |