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
- 1990-05-11 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 | $1.69 | $1.69 | 68,200 | — | — |
| 1993-12-30 | $1.56 | $1.56 | 163,000 | — | — |
| 1993-12-29 | $1.59 | $1.59 | 20,400 | — | — |
| 1993-12-28 | $1.59 | $1.59 | 28,800 | — | — |
| 1993-12-27 | $1.69 | $1.69 | 23,400 | — | — |
| 1993-12-23 | $1.56 | $1.56 | 9,200 | — | — |
| 1993-12-22 | $1.66 | $1.66 | 75,400 | — | — |
| 1993-12-21 | $1.63 | $1.63 | 95,800 | — | — |
| 1993-12-20 | $1.56 | $1.56 | 44,800 | — | — |
| 1993-12-17 | $1.69 | $1.69 | 60,000 | — | — |
| 1993-12-16 | $1.69 | $1.69 | 58,200 | — | — |
| 1993-12-15 | $1.72 | $1.72 | 13,000 | — | — |
| 1993-12-14 | $1.72 | $1.72 | 60,800 | — | — |
| 1993-12-13 | $1.72 | $1.72 | 19,400 | — | — |
| 1993-12-10 | $1.78 | $1.78 | 55,400 | — | — |
| 1993-12-09 | $1.75 | $1.75 | 3,200 | — | — |
| 1993-12-08 | $1.88 | $1.87 | 5,000 | — | — |
| 1993-12-07 | $1.81 | $1.81 | 9,200 | — | — |
| 1993-12-06 | $1.75 | $1.75 | 9,200 | — | — |
| 1993-12-03 | $1.75 | $1.75 | 10,800 | — | — |
| 1993-12-02 | $1.81 | $1.81 | 44,400 | — | — |
| 1993-12-01 | $1.81 | $1.81 | 23,400 | — | — |
| 1993-11-30 | $1.75 | $1.75 | 400 | — | — |
| 1993-11-29 | $1.75 | $1.75 | 171,400 | — | — |
| 1993-11-26 | $1.75 | $1.75 | 5,800 | — | — |
| 1993-11-24 | $1.69 | $1.69 | 12,600 | — | — |
| 1993-11-23 | $1.72 | $1.72 | 49,200 | — | — |
| 1993-11-22 | $1.69 | $1.69 | 6,800 | — | — |
| 1993-11-19 | $1.69 | $1.69 | 53,800 | — | — |
| 1993-11-18 | $1.81 | $1.81 | 21,200 | — | — |
| 1993-11-17 | $1.75 | $1.75 | 66,600 | — | — |
| 1993-11-16 | $1.75 | $1.75 | 57,800 | — | — |
| 1993-11-15 | $1.84 | $1.84 | 53,800 | — | — |
| 1993-11-12 | $1.88 | $1.87 | 32,800 | — | — |
| 1993-11-11 | $1.94 | $1.94 | 7,600 | — | — |
| 1993-11-10 | $1.94 | $1.94 | 36,000 | — | — |
| 1993-11-09 | $1.94 | $1.94 | 14,200 | — | — |
| 1993-11-08 | $1.94 | $1.94 | 12,000 | — | — |
| 1993-11-05 | $1.94 | $1.94 | 125,800 | — | — |
| 1993-11-04 | $1.94 | $1.94 | 19,400 | — | — |
| 1993-11-03 | $1.94 | $1.94 | 65,400 | — | — |
| 1993-11-02 | $1.94 | $1.94 | 173,600 | — | — |
| 1993-11-01 | $1.94 | $1.94 | 163,800 | — | — |
| 1993-10-29 | $1.69 | $1.69 | 86,000 | — | — |
| 1993-10-28 | $1.69 | $1.69 | 130,400 | — | — |
| 1993-10-27 | $1.44 | $1.44 | 147,600 | — | — |
| 1993-10-26 | $1.50 | $1.50 | 54,200 | — | — |
| 1993-10-25 | $1.50 | $1.50 | 42,000 | — | — |
| 1993-10-22 | $1.41 | $1.41 | 144,200 | — | — |
| 1993-10-21 | $1.56 | $1.56 | 42,800 | — | — |
| 1993-10-20 | $1.44 | $1.44 | 211,200 | — | — |
| 1993-10-19 | $1.50 | $1.50 | 41,600 | — | — |
| 1993-10-18 | $1.63 | $1.63 | 169,800 | — | — |
| 1993-10-15 | $1.59 | $1.59 | 59,800 | — | — |
| 1993-10-14 | $1.69 | $1.69 | 22,000 | — | — |
| 1993-10-13 | $1.75 | $1.75 | 36,200 | — | — |
| 1993-10-12 | $1.75 | $1.75 | 41,600 | — | — |
| 1993-10-11 | $1.69 | $1.69 | 13,000 | — | — |
| 1993-10-08 | $1.78 | $1.78 | 27,600 | — | — |
| 1993-10-07 | $1.69 | $1.69 | 37,200 | — | — |
| 1993-10-06 | $1.81 | $1.81 | 14,600 | — | — |
| 1993-10-05 | $1.72 | $1.72 | 9,200 | — | — |
| 1993-10-04 | $1.69 | $1.69 | 27,600 | — | — |
| 1993-10-01 | $1.75 | $1.75 | 12,000 | — | — |
| 1993-09-30 | $1.75 | $1.75 | 57,800 | — | — |
| 1993-09-29 | $1.75 | $1.75 | 35,600 | — | — |
| 1993-09-28 | $1.75 | $1.75 | 28,600 | — | — |
| 1993-09-27 | $1.80 | $1.80 | 26,600 | — | — |
| 1993-09-24 | $1.81 | $1.81 | 31,000 | — | — |
| 1993-09-23 | $1.81 | $1.81 | 37,600 | — | — |
| 1993-09-22 | $1.91 | $1.91 | 87,200 | — | — |
| 1993-09-21 | $1.94 | $1.94 | 66,000 | — | — |
| 1993-09-20 | $1.84 | $1.84 | 27,400 | — | — |
| 1993-09-17 | $1.89 | $1.89 | 29,800 | — | — |
| 1993-09-16 | $1.84 | $1.84 | 34,600 | — | — |
| 1993-09-15 | $1.81 | $1.81 | 43,600 | — | — |
| 1993-09-14 | $1.81 | $1.81 | 63,000 | — | — |
| 1993-09-13 | $1.81 | $1.81 | 24,200 | — | — |
| 1993-09-10 | $1.94 | $1.94 | 5,200 | — | — |
| 1993-09-09 | $1.91 | $1.91 | 16,600 | — | — |
| 1993-09-08 | $1.91 | $1.91 | 14,400 | — | — |
| 1993-09-07 | $1.94 | $1.94 | 17,800 | — | — |
| 1993-09-03 | $2.00 | $2.00 | 8,600 | — | — |
| 1993-09-02 | $1.92 | $1.92 | 145,800 | — | — |
| 1993-09-01 | $2.00 | $2.00 | 68,000 | — | — |
| 1993-08-31 | $2.06 | $2.06 | 131,600 | — | — |
| 1993-08-30 | $2.00 | $2.00 | 49,000 | — | — |
| 1993-08-27 | $2.02 | $2.02 | 49,400 | — | — |
| 1993-08-26 | $2.03 | $2.03 | 14,600 | — | — |
| 1993-08-25 | $2.06 | $2.06 | 10,400 | — | — |
| 1993-08-24 | $2.03 | $2.03 | 37,000 | — | — |
| 1993-08-23 | $1.97 | $1.97 | 76,400 | — | — |
| 1993-08-20 | $2.00 | $2.00 | 54,000 | — | — |
| 1993-08-19 | $2.00 | $2.00 | 56,800 | — | — |
| 1993-08-18 | $2.00 | $2.00 | 59,200 | — | — |
| 1993-08-17 | $2.06 | $2.06 | 53,400 | — | — |
| 1993-08-16 | $2.00 | $2.00 | 192,800 | — | — |
| 1993-08-13 | $1.94 | $1.94 | 114,400 | — | — |
| 1993-08-12 | $1.88 | $1.87 | 142,200 | — | — |
| 1993-08-11 | $1.83 | $1.83 | 167,200 | — | — |
| 1993-08-10 | $1.88 | $1.87 | 115,200 | — | — |
| 1993-08-09 | $1.88 | $1.87 | 33,400 | — | — |
| 1993-08-06 | $1.84 | $1.84 | 71,600 | — | — |
| 1993-08-05 | $1.81 | $1.81 | 7,200 | — | — |
| 1993-08-04 | $1.88 | $1.87 | 45,800 | — | — |
| 1993-08-03 | $1.88 | $1.87 | 19,000 | — | — |
| 1993-08-02 | $1.84 | $1.84 | 16,000 | — | — |
| 1993-07-30 | $1.88 | $1.87 | 10,200 | — | — |
| 1993-07-29 | $1.84 | $1.84 | 117,600 | — | — |
| 1993-07-28 | $1.94 | $1.94 | 50,400 | — | — |
| 1993-07-27 | $1.88 | $1.87 | 27,000 | — | — |
| 1993-07-26 | $1.94 | $1.94 | 16,800 | — | — |
| 1993-07-23 | $1.94 | $1.94 | 8,800 | — | — |
| 1993-07-22 | $1.88 | $1.87 | 12,200 | — | — |
| 1993-07-21 | $1.94 | $1.94 | 5,400 | — | — |
| 1993-07-20 | $1.97 | $1.97 | 7,200 | — | — |
| 1993-07-19 | $1.97 | $1.97 | 51,400 | — | — |
| 1993-07-16 | $1.88 | $1.87 | 2,600 | — | — |
| 1993-07-15 | $1.88 | $1.87 | 23,200 | — | — |
| 1993-07-14 | $1.94 | $1.94 | 109,600 | — | — |
| 1993-07-13 | $2.00 | $2.00 | 138,600 | — | — |
| 1993-07-12 | $1.75 | $1.75 | 15,400 | — | — |
| 1993-07-09 | $1.88 | $1.87 | 13,600 | — | — |
| 1993-07-08 | $1.75 | $1.75 | 4,600 | — | — |
| 1993-07-07 | $1.81 | $1.81 | 57,000 | — | — |
| 1993-07-06 | $1.78 | $1.78 | 4,000 | — | — |
| 1993-07-02 | $1.88 | $1.87 | 56,000 | — | — |
| 1993-07-01 | $1.81 | $1.81 | 24,000 | — | — |
| 1993-06-30 | $1.81 | $1.81 | 4,000 | — | — |
| 1993-06-29 | $1.78 | $1.78 | 18,600 | — | — |
| 1993-06-28 | $1.75 | $1.75 | 6,400 | — | — |
| 1993-06-25 | $1.81 | $1.81 | 44,400 | — | — |
| 1993-06-24 | $1.94 | $1.94 | 1,600 | — | — |
| 1993-06-23 | $1.88 | $1.87 | 54,400 | — | — |
| 1993-06-22 | $2.00 | $2.00 | 58,200 | — | — |
| 1993-06-21 | $1.84 | $1.84 | 36,000 | — | — |
| 1993-06-18 | $1.97 | $1.97 | 21,400 | — | — |
| 1993-06-17 | $1.88 | $1.87 | 50,600 | — | — |
| 1993-06-16 | $1.91 | $1.91 | 14,000 | — | — |
| 1993-06-15 | $1.94 | $1.94 | 12,000 | — | — |
| 1993-06-14 | $1.75 | $1.75 | 1,000 | — | — |
| 1993-06-11 | $1.75 | $1.75 | 16,000 | — | — |
| 1993-06-10 | $1.81 | $1.81 | 35,200 | — | — |
| 1993-06-09 | $1.81 | $1.81 | 39,800 | — | — |
| 1993-06-08 | $2.00 | $2.00 | 55,000 | — | — |
| 1993-06-07 | $2.06 | $2.06 | 14,400 | — | — |
| 1993-06-04 | $1.94 | $1.94 | 18,600 | — | — |
| 1993-06-03 | $2.13 | $2.12 | 10,200 | — | — |
| 1993-06-02 | $2.13 | $2.12 | 7,800 | — | — |
| 1993-06-01 | $2.06 | $2.06 | 73,800 | — | — |
| 1993-05-28 | $1.94 | $1.94 | 56,600 | — | — |
| 1993-05-27 | $2.13 | $2.12 | 151,600 | — | — |
| 1993-05-26 | $1.94 | $1.94 | 84,000 | — | — |
| 1993-05-25 | $1.94 | $1.94 | 200 | — | — |
| 1993-05-24 | $1.94 | $1.94 | 3,800 | — | — |
| 1993-05-21 | $1.81 | $1.81 | 1,200 | — | — |
| 1993-05-20 | $1.94 | $1.94 | 11,400 | — | — |
| 1993-05-19 | $1.89 | $1.89 | 16,800 | — | — |
| 1993-05-18 | $1.81 | $1.81 | 11,200 | — | — |
| 1993-05-17 | $1.75 | $1.75 | 3,600 | — | — |
| 1993-05-14 | $1.75 | $1.75 | 200 | — | — |
| 1993-05-13 | $1.94 | $1.94 | 41,400 | — | — |
| 1993-05-12 | $1.81 | $1.81 | 3,200 | — | — |
| 1993-05-11 | $1.88 | $1.87 | 16,000 | — | — |
| 1993-05-10 | $1.75 | $1.75 | 1,200 | — | — |
| 1993-05-07 | $1.75 | $1.75 | 33,200 | — | — |
| 1993-05-06 | $1.88 | $1.87 | 21,000 | — | — |
| 1993-05-05 | $1.88 | $1.87 | 3,200 | — | — |
| 1993-05-04 | $1.88 | $1.87 | 178,200 | — | — |
| 1993-05-03 | $1.69 | $1.69 | 23,400 | — | — |
| 1993-04-30 | $1.88 | $1.87 | 600 | — | — |
| 1993-04-29 | $1.88 | $1.87 | 12,400 | — | — |
| 1993-04-28 | $1.75 | $1.75 | 28,800 | — | — |
| 1993-04-27 | $1.84 | $1.84 | 43,600 | — | — |
| 1993-04-26 | $1.75 | $1.75 | 20,200 | — | — |
| 1993-04-23 | $1.94 | $1.94 | 23,000 | — | — |
| 1993-04-22 | $1.94 | $1.94 | 9,200 | — | — |
| 1993-04-21 | $1.94 | $1.94 | 21,200 | — | — |
| 1993-04-20 | $1.75 | $1.75 | 1,200 | — | — |
| 1993-04-19 | $1.81 | $1.81 | 21,400 | — | — |
| 1993-04-16 | $2.00 | $2.00 | 10,000 | — | — |
| 1993-04-15 | $2.00 | $2.00 | 2,200 | — | — |
| 1993-04-14 | $2.06 | $2.06 | 30,000 | — | — |
| 1993-04-13 | $2.13 | $2.12 | 2,600 | — | — |
| 1993-04-12 | $2.06 | $2.06 | 2,200 | — | — |
| 1993-04-08 | $2.00 | $2.00 | 20,400 | — | — |
| 1993-04-07 | $2.00 | $2.00 | 8,000 | — | — |
| 1993-04-06 | $2.00 | $2.00 | 3,000 | — | — |
| 1993-04-05 | $2.00 | $2.00 | 10,200 | — | — |
| 1993-04-02 | $2.00 | $2.00 | 67,400 | — | — |
| 1993-04-01 | $2.13 | $2.12 | 19,400 | — | — |
| 1993-03-31 | $2.38 | $2.38 | 40,600 | — | — |
| 1993-03-30 | $2.38 | $2.38 | 38,000 | — | — |
| 1993-03-29 | $2.44 | $2.44 | 5,400 | — | — |
| 1993-03-26 | $2.44 | $2.44 | 15,400 | — | — |
| 1993-03-25 | $2.38 | $2.38 | 3,800 | — | — |
| 1993-03-24 | $2.38 | $2.38 | 10,600 | — | — |
| 1993-03-23 | $2.38 | $2.38 | 64,800 | — | — |
| 1993-03-22 | $2.39 | $2.39 | 23,800 | — | — |
| 1993-03-19 | $2.31 | $2.31 | 30,800 | — | — |
| 1993-03-18 | $2.44 | $2.44 | 8,200 | — | — |
| 1993-03-17 | $2.44 | $2.44 | 24,000 | — | — |
| 1993-03-16 | $2.50 | $2.50 | 10,600 | — | — |
| 1993-03-15 | $2.38 | $2.38 | 4,800 | — | — |
| 1993-03-12 | $2.50 | $2.50 | 7,000 | — | — |
| 1993-03-11 | $2.44 | $2.44 | 63,200 | — | — |
| 1993-03-10 | $2.41 | $2.41 | 37,000 | — | — |
| 1993-03-09 | $2.38 | $2.38 | 6,600 | — | — |
| 1993-03-08 | $2.38 | $2.38 | 8,400 | — | — |
| 1993-03-05 | $2.50 | $2.50 | 26,800 | — | — |
| 1993-03-04 | $2.38 | $2.38 | 41,800 | — | — |
| 1993-03-03 | $2.44 | $2.44 | 78,800 | — | — |
| 1993-03-02 | $2.44 | $2.44 | 15,400 | — | — |
| 1993-03-01 | $2.50 | $2.50 | 67,200 | — | — |
| 1993-02-26 | $2.31 | $2.31 | 7,600 | — | — |
| 1993-02-25 | $2.38 | $2.38 | 24,600 | — | — |
| 1993-02-24 | $2.25 | $2.25 | 2,800 | — | — |
| 1993-02-23 | $2.50 | $2.50 | 31,400 | — | — |
| 1993-02-22 | $2.38 | $2.38 | 9,200 | — | — |
| 1993-02-19 | $2.50 | $2.50 | 5,000 | — | — |
| 1993-02-18 | $2.38 | $2.38 | 31,800 | — | — |
| 1993-02-17 | $2.34 | $2.34 | 30,000 | — | — |
| 1993-02-16 | $2.56 | $2.56 | 37,400 | — | — |
| 1993-02-12 | $2.38 | $2.38 | 9,400 | — | — |
| 1993-02-11 | $2.63 | $2.63 | 10,400 | — | — |
| 1993-02-10 | $2.44 | $2.44 | 52,400 | — | — |
| 1993-02-09 | $2.44 | $2.44 | 47,800 | — | — |
| 1993-02-08 | $2.44 | $2.44 | 70,000 | — | — |
| 1993-02-05 | $2.63 | $2.63 | 36,600 | — | — |
| 1993-02-04 | $2.69 | $2.69 | 34,400 | — | — |
| 1993-02-03 | $2.63 | $2.63 | 251,400 | — | — |
| 1993-02-02 | $2.56 | $2.56 | 17,200 | — | — |
| 1993-02-01 | $2.63 | $2.63 | 105,600 | — | — |
| 1993-01-29 | $2.63 | $2.63 | 71,600 | — | — |
| 1993-01-28 | $2.47 | $2.47 | 282,000 | — | — |
| 1993-01-27 | $2.38 | $2.38 | 14,200 | — | — |
| 1993-01-26 | $2.38 | $2.38 | 61,400 | — | — |
| 1993-01-25 | $2.38 | $2.38 | 6,800 | — | — |
| 1993-01-22 | $2.50 | $2.50 | 800 | — | — |
| 1993-01-21 | $2.50 | $2.50 | 9,600 | — | — |
| 1993-01-20 | $2.50 | $2.50 | 6,000 | — | — |
| 1993-01-19 | $2.41 | $2.41 | 2,200 | — | — |
| 1993-01-18 | $2.44 | $2.44 | 1,600 | — | — |
| 1993-01-15 | $2.50 | $2.50 | 51,200 | — | — |
| 1993-01-14 | $2.56 | $2.56 | 66,600 | — | — |
| 1993-01-13 | $2.50 | $2.50 | 21,000 | — | — |
| 1993-01-12 | $2.56 | $2.56 | 36,600 | — | — |
| 1993-01-11 | $2.63 | $2.63 | 24,600 | — | — |
| 1993-01-08 | $2.69 | $2.69 | 2,200 | — | — |
| 1993-01-07 | $2.63 | $2.63 | 14,800 | — | — |
| 1993-01-06 | $2.56 | $2.56 | 81,000 | — | — |
| 1993-01-05 | $2.50 | $2.50 | 39,200 | — | — |
| 1993-01-04 | $2.50 | $2.50 | 20,600 | — | — |