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
- 1993-02-12 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 | $2.08 | $2.08 | 173,400 | — | — |
| 1993-12-30 | $2.25 | $2.25 | 189,000 | — | — |
| 1993-12-29 | $2.17 | $2.17 | 15,900 | — | — |
| 1993-12-28 | $2.33 | $2.33 | 27,000 | — | — |
| 1993-12-27 | $2.17 | $2.17 | 8,700 | — | — |
| 1993-12-23 | $2.17 | $2.17 | 59,100 | — | — |
| 1993-12-22 | $2.25 | $2.25 | 11,100 | — | — |
| 1993-12-21 | $2.25 | $2.25 | 47,700 | — | — |
| 1993-12-20 | $2.42 | $2.42 | 65,400 | — | — |
| 1993-12-17 | $2.42 | $2.42 | 19,500 | — | — |
| 1993-12-16 | $2.46 | $2.46 | 24,000 | — | — |
| 1993-12-15 | $2.50 | $2.50 | 141,300 | — | — |
| 1993-12-14 | $2.25 | $2.25 | 62,700 | — | — |
| 1993-12-13 | $2.25 | $2.25 | 54,600 | — | — |
| 1993-12-10 | $2.33 | $2.33 | 57,900 | — | — |
| 1993-12-09 | $2.17 | $2.17 | 13,200 | — | — |
| 1993-12-08 | $2.17 | $2.17 | 9,000 | — | — |
| 1993-12-07 | $2.38 | $2.37 | 177,000 | — | — |
| 1993-12-06 | $2.25 | $2.25 | 56,700 | — | — |
| 1993-12-03 | $2.33 | $2.33 | 9,900 | — | — |
| 1993-12-02 | $2.50 | $2.50 | 55,500 | — | — |
| 1993-12-01 | $2.25 | $2.25 | 1,500 | — | — |
| 1993-11-30 | $2.58 | $2.58 | 17,400 | — | — |
| 1993-11-29 | $2.25 | $2.25 | 23,700 | — | — |
| 1993-11-26 | $2.58 | $2.58 | 1,500 | — | — |
| 1993-11-24 | $2.42 | $2.42 | 45,300 | — | — |
| 1993-11-23 | $2.50 | $2.50 | 5,700 | — | — |
| 1993-11-22 | $2.58 | $2.58 | 66,600 | — | — |
| 1993-11-19 | $2.50 | $2.50 | 36,600 | — | — |
| 1993-11-18 | $2.58 | $2.58 | 12,900 | — | — |
| 1993-11-17 | $2.58 | $2.58 | 17,100 | — | — |
| 1993-11-16 | $2.75 | $2.75 | 39,000 | — | — |
| 1993-11-15 | $2.75 | $2.75 | 26,100 | — | — |
| 1993-11-12 | $2.75 | $2.75 | 1,500 | — | — |
| 1993-11-11 | $2.75 | $2.75 | 41,700 | — | — |
| 1993-11-10 | $2.75 | $2.75 | 191,400 | — | — |
| 1993-11-09 | $2.75 | $2.75 | 45,000 | — | — |
| 1993-11-08 | $2.75 | $2.75 | 87,600 | — | — |
| 1993-11-05 | $2.75 | $2.75 | 52,200 | — | — |
| 1993-11-04 | $2.92 | $2.92 | 3,600 | — | — |
| 1993-11-03 | $2.79 | $2.79 | 58,500 | — | — |
| 1993-11-02 | $2.75 | $2.75 | 13,800 | — | — |
| 1993-11-01 | $2.92 | $2.92 | 16,200 | — | — |
| 1993-10-29 | $2.92 | $2.92 | 135,600 | — | — |
| 1993-10-28 | $2.83 | $2.83 | 26,400 | — | — |
| 1993-10-27 | $2.67 | $2.67 | 31,500 | — | — |
| 1993-10-26 | $2.75 | $2.75 | 161,700 | — | — |
| 1993-10-25 | $2.50 | $2.50 | 10,800 | — | — |
| 1993-10-22 | $2.50 | $2.50 | 31,500 | — | — |
| 1993-10-21 | $2.58 | $2.58 | 83,400 | — | — |
| 1993-10-20 | $2.50 | $2.50 | 132,300 | — | — |
| 1993-10-19 | $2.67 | $2.67 | 23,700 | — | — |
| 1993-10-18 | $2.50 | $2.50 | 51,300 | — | — |
| 1993-10-15 | $2.67 | $2.67 | 17,100 | — | — |
| 1993-10-14 | $2.58 | $2.58 | 16,500 | — | — |
| 1993-10-13 | $2.50 | $2.50 | 360,900 | — | — |
| 1993-10-12 | $2.42 | $2.42 | 101,100 | — | — |
| 1993-10-11 | $2.67 | $2.67 | 88,800 | — | — |
| 1993-10-08 | $2.58 | $2.58 | 3,600 | — | — |
| 1993-10-07 | $2.42 | $2.42 | 36,000 | — | — |
| 1993-10-06 | $2.33 | $2.33 | 2,400 | — | — |
| 1993-10-05 | $2.33 | $2.33 | 49,500 | — | — |
| 1993-10-04 | $2.42 | $2.42 | 64,500 | — | — |
| 1993-10-01 | $2.75 | $2.75 | 18,600 | — | — |
| 1993-09-30 | $2.67 | $2.67 | 10,200 | — | — |
| 1993-09-29 | $2.67 | $2.67 | 16,200 | — | — |
| 1993-09-28 | $2.75 | $2.75 | 32,700 | — | — |
| 1993-09-27 | $2.67 | $2.67 | 44,400 | — | — |
| 1993-09-24 | $2.67 | $2.67 | 12,900 | — | — |
| 1993-09-23 | $2.83 | $2.83 | 37,200 | — | — |
| 1993-09-22 | $2.75 | $2.75 | 32,100 | — | — |
| 1993-09-21 | $2.71 | $2.71 | 113,100 | — | — |
| 1993-09-20 | $2.67 | $2.67 | 40,500 | — | — |
| 1993-09-17 | $2.67 | $2.67 | 284,100 | — | — |
| 1993-09-16 | $2.58 | $2.58 | 3,000 | — | — |
| 1993-09-15 | $2.67 | $2.67 | 14,400 | — | — |
| 1993-09-14 | $2.58 | $2.58 | 36,000 | — | — |
| 1993-09-13 | $2.50 | $2.50 | 8,400 | — | — |
| 1993-09-10 | $2.58 | $2.58 | 3,600 | — | — |
| 1993-09-09 | $2.42 | $2.42 | 600 | — | — |
| 1993-09-08 | $2.58 | $2.58 | 70,500 | — | — |
| 1993-09-07 | $2.58 | $2.58 | 300 | — | — |
| 1993-09-03 | $2.58 | $2.58 | 5,700 | — | — |
| 1993-09-02 | $2.42 | $2.42 | 144,300 | — | — |
| 1993-09-01 | $2.42 | $2.42 | 14,100 | — | — |
| 1993-08-31 | $2.50 | $2.50 | 25,500 | — | — |
| 1993-08-30 | $2.33 | $2.33 | 10,200 | — | — |
| 1993-08-27 | $2.42 | $2.42 | 16,800 | — | — |
| 1993-08-26 | $2.50 | $2.50 | 12,300 | — | — |
| 1993-08-25 | $2.50 | $2.50 | 39,300 | — | — |
| 1993-08-24 | $2.67 | $2.67 | 23,700 | — | — |
| 1993-08-23 | $2.58 | $2.58 | 18,300 | — | — |
| 1993-08-20 | $2.58 | $2.58 | 2,100 | — | — |
| 1993-08-19 | $2.58 | $2.58 | 69,600 | — | — |
| 1993-08-18 | $2.75 | $2.75 | 23,100 | — | — |
| 1993-08-17 | $2.67 | $2.67 | 26,400 | — | — |
| 1993-08-16 | $2.58 | $2.58 | 6,900 | — | — |
| 1993-08-13 | $2.58 | $2.58 | 35,400 | — | — |
| 1993-08-12 | $2.67 | $2.67 | 60,900 | — | — |
| 1993-08-11 | $2.88 | $2.88 | 42,900 | — | — |
| 1993-08-10 | $2.92 | $2.92 | 50,100 | — | — |
| 1993-08-09 | $2.88 | $2.88 | 6,000 | — | — |
| 1993-08-06 | $2.75 | $2.75 | 27,300 | — | — |
| 1993-08-05 | $2.92 | $2.92 | 141,300 | — | — |
| 1993-08-04 | $3.08 | $3.08 | 22,800 | — | — |
| 1993-08-03 | $3.00 | $3.00 | 4,800 | — | — |
| 1993-08-02 | $3.00 | $3.00 | 13,500 | — | — |
| 1993-07-30 | $3.08 | $3.08 | 10,500 | — | — |
| 1993-07-29 | $3.00 | $3.00 | 7,800 | — | — |
| 1993-07-28 | $2.92 | $2.92 | 49,200 | — | — |
| 1993-07-27 | $2.83 | $2.83 | 47,700 | — | — |
| 1993-07-26 | $2.92 | $2.92 | 14,700 | — | — |
| 1993-07-23 | $2.83 | $2.83 | 51,600 | — | — |
| 1993-07-22 | $3.00 | $3.00 | 92,400 | — | — |
| 1993-07-21 | $3.17 | $3.17 | 37,500 | — | — |
| 1993-07-20 | $3.17 | $3.17 | 27,300 | — | — |
| 1993-07-19 | $3.17 | $3.17 | 30,000 | — | — |
| 1993-07-16 | $3.17 | $3.17 | 283,800 | — | — |
| 1993-07-15 | $3.08 | $3.08 | 228,300 | — | — |
| 1993-07-14 | $2.42 | $2.42 | 3,300 | — | — |
| 1993-07-13 | $2.67 | $2.67 | 10,800 | — | — |
| 1993-07-12 | $2.67 | $2.67 | 6,300 | — | — |
| 1993-07-09 | $2.50 | $2.50 | 6,600 | — | — |
| 1993-07-08 | $2.75 | $2.75 | 31,200 | — | — |
| 1993-07-07 | $2.75 | $2.75 | 3,000 | — | — |
| 1993-07-06 | $2.75 | $2.75 | 27,300 | — | — |
| 1993-07-02 | $2.92 | $2.92 | 300 | — | — |
| 1993-07-01 | $2.83 | $2.83 | 13,800 | — | — |
| 1993-06-30 | $2.83 | $2.83 | 11,100 | — | — |
| 1993-06-29 | $2.83 | $2.83 | 3,600 | — | — |
| 1993-06-28 | $2.83 | $2.83 | 10,800 | — | — |
| 1993-06-25 | $2.83 | $2.83 | 11,400 | — | — |
| 1993-06-24 | $2.83 | $2.83 | 12,300 | — | — |
| 1993-06-23 | $2.83 | $2.83 | 2,100 | — | — |
| 1993-06-22 | $2.83 | $2.83 | 20,700 | — | — |
| 1993-06-21 | $2.92 | $2.92 | 35,700 | — | — |
| 1993-06-18 | $2.96 | $2.96 | 88,800 | — | — |
| 1993-06-17 | $3.08 | $3.08 | 81,300 | — | — |
| 1993-06-16 | $3.17 | $3.17 | 75,900 | — | — |
| 1993-06-15 | $3.08 | $3.08 | 61,200 | — | — |
| 1993-06-14 | $2.92 | $2.92 | 12,300 | — | — |
| 1993-06-11 | $2.92 | $2.92 | 30,000 | — | — |
| 1993-06-10 | $2.92 | $2.92 | 93,000 | — | — |
| 1993-06-09 | $2.75 | $2.75 | 33,300 | — | — |
| 1993-06-08 | $2.42 | $2.42 | 28,500 | — | — |
| 1993-06-07 | $2.33 | $2.33 | 61,200 | — | — |
| 1993-06-04 | $2.38 | $2.37 | 27,300 | — | — |
| 1993-06-03 | $2.50 | $2.50 | 39,900 | — | — |
| 1993-06-02 | $2.25 | $2.25 | 49,800 | — | — |
| 1993-06-01 | $2.50 | $2.50 | 14,100 | — | — |
| 1993-05-28 | $2.58 | $2.58 | 15,600 | — | — |
| 1993-05-27 | $2.58 | $2.58 | 32,100 | — | — |
| 1993-05-26 | $2.67 | $2.67 | 2,400 | — | — |
| 1993-05-25 | $2.58 | $2.58 | 5,100 | — | — |
| 1993-05-24 | $2.58 | $2.58 | 7,200 | — | — |
| 1993-05-21 | $2.67 | $2.67 | 54,900 | — | — |
| 1993-05-20 | $2.58 | $2.58 | 56,700 | — | — |
| 1993-05-19 | $2.58 | $2.58 | 102,000 | — | — |
| 1993-05-18 | $2.67 | $2.67 | 21,900 | — | — |
| 1993-05-17 | $2.58 | $2.58 | 2,400 | — | — |
| 1993-05-14 | $2.58 | $2.58 | 4,800 | — | — |
| 1993-05-13 | $2.67 | $2.67 | 51,600 | — | — |
| 1993-05-12 | $2.67 | $2.67 | 18,300 | — | — |
| 1993-05-11 | $2.92 | $2.92 | 12,000 | — | — |
| 1993-05-10 | $2.83 | $2.83 | 7,800 | — | — |
| 1993-05-07 | $2.83 | $2.83 | 17,700 | — | — |
| 1993-05-06 | $2.67 | $2.67 | 12,900 | — | — |
| 1993-05-05 | $2.75 | $2.75 | 10,500 | — | — |
| 1993-05-04 | $2.75 | $2.75 | 2,100 | — | — |
| 1993-05-03 | $2.92 | $2.92 | 59,100 | — | — |
| 1993-04-30 | $2.92 | $2.92 | 49,800 | — | — |
| 1993-04-29 | $3.08 | $3.08 | 38,700 | — | — |
| 1993-04-28 | $3.00 | $3.00 | 80,400 | — | — |
| 1993-04-27 | $2.92 | $2.92 | 53,700 | — | — |
| 1993-04-26 | $3.00 | $3.00 | 58,500 | — | — |
| 1993-04-23 | $3.00 | $3.00 | 45,300 | — | — |
| 1993-04-22 | $2.92 | $2.92 | 13,500 | — | — |
| 1993-04-21 | $2.83 | $2.83 | 24,000 | — | — |
| 1993-04-20 | $3.00 | $3.00 | 126,900 | — | — |
| 1993-04-19 | $2.83 | $2.83 | 31,500 | — | — |
| 1993-04-16 | $2.83 | $2.83 | 27,900 | — | — |
| 1993-04-15 | $2.96 | $2.96 | 12,000 | — | — |
| 1993-04-14 | $3.00 | $3.00 | 102,300 | — | — |
| 1993-04-13 | $3.00 | $3.00 | 59,700 | — | — |
| 1993-04-12 | $3.08 | $3.08 | 25,800 | — | — |
| 1993-04-08 | $3.08 | $3.08 | 13,500 | — | — |
| 1993-04-07 | $3.08 | $3.08 | 26,400 | — | — |
| 1993-04-06 | $2.96 | $2.96 | 203,100 | — | — |
| 1993-04-05 | $2.83 | $2.83 | 12,300 | — | — |
| 1993-04-02 | $2.67 | $2.67 | 54,300 | — | — |
| 1993-04-01 | $2.67 | $2.67 | 33,600 | — | — |
| 1993-03-31 | $2.67 | $2.67 | 151,500 | — | — |
| 1993-03-30 | $2.58 | $2.58 | 100,500 | — | — |
| 1993-03-29 | $2.42 | $2.42 | 31,500 | — | — |
| 1993-03-26 | $2.83 | $2.83 | 9,600 | — | — |
| 1993-03-25 | $2.71 | $2.71 | 85,800 | — | — |
| 1993-03-24 | $2.58 | $2.58 | 84,600 | — | — |
| 1993-03-23 | $2.92 | $2.92 | 24,600 | — | — |
| 1993-03-22 | $3.00 | $3.00 | 49,500 | — | — |
| 1993-03-19 | $3.00 | $3.00 | 68,700 | — | — |
| 1993-03-18 | $3.00 | $3.00 | 78,000 | — | — |
| 1993-03-17 | $3.08 | $3.08 | 79,200 | — | — |
| 1993-03-16 | $2.92 | $2.92 | 213,300 | — | — |
| 1993-03-15 | $2.58 | $2.58 | 75,900 | — | — |
| 1993-03-12 | $2.92 | $2.92 | 108,000 | — | — |
| 1993-03-11 | $2.92 | $2.92 | 114,000 | — | — |
| 1993-03-10 | $3.00 | $3.00 | 480,000 | — | — |
| 1993-03-09 | $3.67 | $3.67 | 134,700 | — | — |
| 1993-03-08 | $3.67 | $3.67 | 188,100 | — | — |
| 1993-03-05 | $3.08 | $3.08 | 473,100 | — | — |
| 1993-03-04 | $3.33 | $3.33 | 53,700 | — | — |
| 1993-03-03 | $3.17 | $3.17 | 127,800 | — | — |
| 1993-03-02 | $3.08 | $3.08 | 21,600 | — | — |
| 1993-03-01 | $3.17 | $3.17 | 43,500 | — | — |
| 1993-02-26 | $3.17 | $3.17 | 75,600 | — | — |
| 1993-02-25 | $3.25 | $3.25 | 26,100 | — | — |
| 1993-02-24 | $3.25 | $3.25 | 160,200 | — | — |
| 1993-02-23 | $3.33 | $3.33 | 153,300 | — | — |
| 1993-02-22 | $3.17 | $3.17 | 359,400 | — | — |
| 1993-02-19 | $3.25 | $3.25 | 284,100 | — | — |
| 1993-02-18 | $3.33 | $3.33 | 481,500 | — | — |
| 1993-02-17 | $3.46 | $3.46 | 378,300 | — | — |
| 1993-02-16 | $3.42 | $3.42 | 895,200 | — | — |
| 1993-02-12 | $4.00 | $4.00 | 5,587,200 | — | — |