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
- 1988-12-15 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 | $2.39 | $2.89 | 618,443 | — | — |
| 1993-12-30 | $2.38 | $2.88 | 382,226 | — | — |
| 1993-12-29 | $2.34 | $2.83 | 582,174 | — | — |
| 1993-12-28 | $2.45 | $2.96 | 546,834 | — | — |
| 1993-12-27 | $2.58 | $3.12 | 196,228 | — | — |
| 1993-12-23 | $2.62 | $3.17 | 650,063 | — | — |
| 1993-12-22 | $2.54 | $3.07 | 276,207 | — | — |
| 1993-12-21 | $2.54 | $3.07 | 400,826 | — | — |
| 1993-12-20 | $2.47 | $2.99 | 626,813 | — | — |
| 1993-12-17 | $2.47 | $2.99 | 216,688 | — | — |
| 1993-12-16 | $2.46 | $2.97 | 245,517 | — | — |
| 1993-12-15 | $2.39 | $2.89 | 296,667 | — | — |
| 1993-12-14 | $2.45 | $2.96 | 339,446 | — | — |
| 1993-12-13 | $2.50 | $3.02 | 121,829 | — | — |
| 1993-12-10 | $2.58 | $3.12 | 166,468 | — | — |
| 1993-12-09 | $2.59 | $3.14 | 171,118 | — | — |
| 1993-12-08 | $2.58 | $3.12 | 548,694 | — | — |
| 1993-12-07 | $2.54 | $3.07 | 170,188 | — | — |
| 1993-12-06 | $2.54 | $3.07 | 240,867 | — | — |
| 1993-12-03 | $2.50 | $3.02 | 242,727 | — | — |
| 1993-12-02 | $2.45 | $2.96 | 525,444 | — | — |
| 1993-12-01 | $2.43 | $2.94 | 651,923 | — | — |
| 1993-11-30 | $2.37 | $2.86 | 1,075,068 | — | — |
| 1993-11-29 | $2.39 | $2.89 | 278,997 | — | — |
| 1993-11-26 | $2.42 | $2.92 | 51,149 | — | — |
| 1993-11-24 | $2.45 | $2.96 | 497,545 | — | — |
| 1993-11-23 | $2.49 | $3.01 | 314,337 | — | — |
| 1993-11-22 | $2.51 | $3.04 | 222,268 | — | — |
| 1993-11-19 | $2.57 | $3.10 | 392,456 | — | — |
| 1993-11-18 | $2.61 | $3.15 | 110,669 | — | — |
| 1993-11-17 | $2.66 | $3.22 | 278,997 | — | — |
| 1993-11-16 | $2.66 | $3.22 | 193,438 | — | — |
| 1993-11-15 | $2.63 | $3.18 | 394,316 | — | — |
| 1993-11-12 | $2.67 | $3.23 | 752,362 | — | — |
| 1993-11-11 | $2.70 | $3.27 | 81,839 | — | — |
| 1993-11-10 | $2.67 | $3.23 | 922,550 | — | — |
| 1993-11-09 | $2.67 | $3.23 | 268,767 | — | — |
| 1993-11-08 | $2.66 | $3.22 | 513,354 | — | — |
| 1993-11-05 | $2.65 | $3.20 | 370,136 | — | — |
| 1993-11-04 | $2.70 | $3.27 | 250,167 | — | — |
| 1993-11-03 | $2.73 | $3.30 | 318,057 | — | — |
| 1993-11-02 | $2.73 | $3.30 | 731,902 | — | — |
| 1993-11-01 | $2.77 | $3.35 | 120,899 | — | — |
| 1993-10-29 | $2.77 | $3.35 | 518,004 | — | — |
| 1993-10-28 | $2.76 | $3.33 | 1,172,717 | — | — |
| 1993-10-27 | $2.77 | $3.35 | 513,354 | — | — |
| 1993-10-26 | $2.80 | $3.38 | 1,202,477 | — | — |
| 1993-10-25 | $2.81 | $3.40 | 780,261 | — | — |
| 1993-10-22 | $2.81 | $3.40 | 285,507 | — | — |
| 1993-10-21 | $2.81 | $3.40 | 163,678 | — | — |
| 1993-10-20 | $2.81 | $3.40 | 252,027 | — | — |
| 1993-10-19 | $2.81 | $3.40 | 179,488 | — | — |
| 1993-10-18 | $2.84 | $3.43 | 352,466 | — | — |
| 1993-10-15 | $2.88 | $3.48 | 321,776 | — | — |
| 1993-10-14 | $2.85 | $3.44 | 248,307 | — | — |
| 1993-10-13 | $2.84 | $3.43 | 796,071 | — | — |
| 1993-10-12 | $2.90 | $3.51 | 191,578 | — | — |
| 1993-10-11 | $2.88 | $3.48 | 277,137 | — | — |
| 1993-10-08 | $2.85 | $3.44 | 197,158 | — | — |
| 1993-10-07 | $2.81 | $3.40 | 195,298 | — | — |
| 1993-10-06 | $2.84 | $3.43 | 212,968 | — | — |
| 1993-10-05 | $2.82 | $3.41 | 407,336 | — | — |
| 1993-10-04 | $2.81 | $3.40 | 135,779 | — | — |
| 1993-10-01 | $2.84 | $3.39 | 101,369 | — | — |
| 1993-09-30 | $2.82 | $3.38 | 387,806 | — | — |
| 1993-09-29 | $2.86 | $3.42 | 161,818 | — | — |
| 1993-09-28 | $2.89 | $3.46 | 294,807 | — | — |
| 1993-09-27 | $2.88 | $3.44 | 293,877 | — | — |
| 1993-09-24 | $2.82 | $3.38 | 397,106 | — | — |
| 1993-09-23 | $2.85 | $3.41 | 201,808 | — | — |
| 1993-09-22 | $2.89 | $3.46 | 1,228,517 | — | — |
| 1993-09-21 | $2.88 | $3.44 | 486,385 | — | — |
| 1993-09-20 | $2.92 | $3.49 | 243,657 | — | — |
| 1993-09-17 | $2.85 | $3.41 | 720,742 | — | — |
| 1993-09-16 | $2.80 | $3.34 | 1,133,658 | — | — |
| 1993-09-15 | $2.85 | $3.41 | 164,608 | — | — |
| 1993-09-14 | $2.88 | $3.44 | 265,047 | — | — |
| 1993-09-13 | $2.85 | $3.41 | 278,067 | — | — |
| 1993-09-10 | $2.86 | $3.42 | 243,657 | — | — |
| 1993-09-09 | $2.89 | $3.46 | 550,554 | — | — |
| 1993-09-08 | $2.84 | $3.39 | 410,126 | — | — |
| 1993-09-07 | $2.82 | $3.38 | 313,407 | — | — |
| 1993-09-03 | $2.82 | $3.38 | 277,137 | — | — |
| 1993-09-02 | $2.80 | $3.34 | 649,133 | — | — |
| 1993-09-01 | $2.78 | $3.33 | 280,857 | — | — |
| 1993-08-31 | $2.84 | $3.39 | 203,668 | — | — |
| 1993-08-30 | $2.84 | $3.39 | 151,588 | — | — |
| 1993-08-27 | $2.84 | $3.39 | 293,877 | — | — |
| 1993-08-26 | $2.84 | $3.39 | 309,687 | — | — |
| 1993-08-25 | $2.73 | $3.26 | 566,364 | — | — |
| 1993-08-24 | $2.70 | $3.23 | 571,944 | — | — |
| 1993-08-23 | $2.69 | $3.21 | 231,567 | — | — |
| 1993-08-20 | $2.70 | $3.23 | 290,157 | — | — |
| 1993-08-19 | $2.65 | $3.17 | 497,545 | — | — |
| 1993-08-18 | $2.65 | $3.17 | 2,092,477 | — | — |
| 1993-08-17 | $2.58 | $3.09 | 180,418 | — | — |
| 1993-08-16 | $2.53 | $3.02 | 550,554 | — | — |
| 1993-08-13 | $2.50 | $2.99 | 844,431 | — | — |
| 1993-08-12 | $2.45 | $2.93 | 508,704 | — | — |
| 1993-08-11 | $2.47 | $2.96 | 218,548 | — | — |
| 1993-08-10 | $2.45 | $2.93 | 47,429 | — | — |
| 1993-08-09 | $2.46 | $2.94 | 100,439 | — | — |
| 1993-08-06 | $2.53 | $3.02 | 232,497 | — | — |
| 1993-08-05 | $2.49 | $2.97 | 180,418 | — | — |
| 1993-08-04 | $2.49 | $2.97 | 242,727 | — | — |
| 1993-08-03 | $2.54 | $3.04 | 313,407 | — | — |
| 1993-08-02 | $2.51 | $3.01 | 1,403,355 | — | — |
| 1993-07-30 | $2.41 | $2.88 | 79,049 | — | — |
| 1993-07-29 | $2.41 | $2.88 | 213,898 | — | — |
| 1993-07-28 | $2.42 | $2.89 | 134,849 | — | — |
| 1993-07-27 | $2.39 | $2.86 | 916,970 | — | — |
| 1993-07-26 | $2.41 | $2.88 | 204,598 | — | — |
| 1993-07-23 | $2.43 | $2.91 | 436,165 | — | — |
| 1993-07-22 | $2.45 | $2.93 | 195,298 | — | — |
| 1993-07-21 | $2.47 | $2.96 | 87,419 | — | — |
| 1993-07-20 | $2.46 | $2.94 | 259,467 | — | — |
| 1993-07-19 | $2.46 | $2.94 | 403,616 | — | — |
| 1993-07-16 | $2.41 | $2.88 | 274,347 | — | — |
| 1993-07-15 | $2.42 | $2.89 | 385,016 | — | — |
| 1993-07-14 | $2.43 | $2.91 | 124,619 | — | — |
| 1993-07-13 | $2.46 | $2.94 | 187,858 | — | — |
| 1993-07-12 | $2.47 | $2.96 | 734,692 | — | — |
| 1993-07-09 | $2.53 | $3.02 | 2,050,628 | — | — |
| 1993-07-08 | $2.55 | $3.05 | 597,053 | — | — |
| 1993-07-07 | $2.54 | $3.04 | 377,576 | — | — |
| 1993-07-06 | $2.57 | $3.07 | 239,937 | — | — |
| 1993-07-02 | $2.57 | $3.07 | 132,989 | — | — |
| 1993-07-01 | $2.59 | $3.07 | 365,486 | — | — |
| 1993-06-30 | $2.57 | $3.04 | 1,596,793 | — | — |
| 1993-06-29 | $2.54 | $3.00 | 10,049,470 | — | — |
| 1993-06-28 | $2.58 | $3.05 | 969,049 | — | — |
| 1993-06-25 | $2.62 | $3.10 | 393,386 | — | — |
| 1993-06-24 | $2.61 | $3.08 | 309,687 | — | — |
| 1993-06-23 | $2.66 | $3.15 | 119,969 | — | — |
| 1993-06-22 | $2.69 | $3.18 | 307,827 | — | — |
| 1993-06-21 | $2.63 | $3.11 | 269,697 | — | — |
| 1993-06-18 | $2.69 | $3.18 | 350,606 | — | — |
| 1993-06-17 | $2.66 | $3.15 | 291,087 | — | — |
| 1993-06-16 | $2.69 | $3.18 | 80,909 | — | — |
| 1993-06-15 | $2.67 | $3.16 | 67,889 | — | — |
| 1993-06-14 | $2.66 | $3.15 | 71,609 | — | — |
| 1993-06-11 | $2.66 | $3.15 | 79,979 | — | — |
| 1993-06-10 | $2.66 | $3.15 | 113,459 | — | — |
| 1993-06-09 | $2.66 | $3.15 | 169,258 | — | — |
| 1993-06-08 | $2.63 | $3.11 | 49,289 | — | — |
| 1993-06-07 | $2.67 | $3.16 | 102,299 | — | — |
| 1993-06-04 | $2.69 | $3.18 | 197,158 | — | — |
| 1993-06-03 | $2.73 | $3.23 | 513,354 | — | — |
| 1993-06-02 | $2.70 | $3.19 | 143,218 | — | — |
| 1993-06-01 | $2.69 | $3.18 | 265,047 | — | — |
| 1993-05-28 | $2.80 | $3.31 | 147,868 | — | — |
| 1993-05-27 | $2.84 | $3.35 | 967,189 | — | — |
| 1993-05-26 | $2.73 | $3.23 | 385,946 | — | — |
| 1993-05-25 | $2.74 | $3.24 | 320,846 | — | — |
| 1993-05-24 | $2.72 | $3.21 | 67,889 | — | — |
| 1993-05-21 | $2.73 | $3.23 | 215,758 | — | — |
| 1993-05-20 | $2.72 | $3.21 | 111,599 | — | — |
| 1993-05-19 | $2.72 | $3.21 | 119,969 | — | — |
| 1993-05-18 | $2.74 | $3.24 | 46,499 | — | — |
| 1993-05-17 | $2.70 | $3.19 | 103,229 | — | — |
| 1993-05-14 | $2.74 | $3.24 | 359,906 | — | — |
| 1993-05-13 | $2.73 | $3.23 | 1,673,982 | — | — |
| 1993-05-12 | $2.72 | $3.21 | 354,326 | — | — |
| 1993-05-11 | $2.70 | $3.19 | 90,209 | — | — |
| 1993-05-10 | $2.67 | $3.16 | 460,345 | — | — |
| 1993-05-07 | $2.77 | $3.27 | 144,148 | — | — |
| 1993-05-06 | $2.76 | $3.26 | 33,480 | — | — |
| 1993-05-05 | $2.74 | $3.24 | 124,619 | — | — |
| 1993-05-04 | $2.78 | $3.29 | 134,849 | — | — |
| 1993-05-03 | $2.78 | $3.29 | 58,589 | — | — |
| 1993-04-30 | $2.76 | $3.26 | 91,139 | — | — |
| 1993-04-29 | $2.73 | $3.23 | 57,659 | — | — |
| 1993-04-28 | $2.78 | $3.29 | 57,659 | — | — |
| 1993-04-27 | $2.77 | $3.27 | 516,144 | — | — |
| 1993-04-26 | $2.77 | $3.27 | 470,575 | — | — |
| 1993-04-23 | $2.74 | $3.24 | 513,354 | — | — |
| 1993-04-22 | $2.74 | $3.24 | 202,738 | — | — |
| 1993-04-21 | $2.74 | $3.24 | 467,785 | — | — |
| 1993-04-20 | $2.74 | $3.24 | 142,288 | — | — |
| 1993-04-19 | $2.73 | $3.23 | 560,784 | — | — |
| 1993-04-16 | $2.67 | $3.16 | 448,255 | — | — |
| 1993-04-15 | $2.67 | $3.16 | 680,753 | — | — |
| 1993-04-14 | $2.73 | $3.23 | 499,405 | — | — |
| 1993-04-13 | $2.70 | $3.19 | 369,206 | — | — |
| 1993-04-12 | $2.65 | $3.13 | 51,149 | — | — |
| 1993-04-08 | $2.66 | $3.15 | 87,419 | — | — |
| 1993-04-07 | $2.63 | $3.11 | 199,018 | — | — |
| 1993-04-06 | $2.61 | $3.08 | 254,817 | — | — |
| 1993-04-05 | $2.70 | $3.19 | 555,204 | — | — |
| 1993-04-02 | $2.73 | $3.17 | 118,109 | — | — |
| 1993-04-01 | $2.78 | $3.23 | 425,935 | — | — |
| 1993-03-31 | $2.80 | $3.25 | 108,809 | — | — |
| 1993-03-30 | $2.80 | $3.25 | 948,590 | — | — |
| 1993-03-29 | $2.73 | $3.17 | 890,930 | — | — |
| 1993-03-26 | $2.69 | $3.12 | 569,154 | — | — |
| 1993-03-25 | $2.69 | $3.12 | 667,733 | — | — |
| 1993-03-24 | $2.74 | $3.18 | 1,678,632 | — | — |
| 1993-03-23 | $2.72 | $3.15 | 1,046,239 | — | — |
| 1993-03-22 | $2.65 | $3.07 | 1,223,867 | — | — |
| 1993-03-19 | $2.67 | $3.11 | 99,509 | — | — |
| 1993-03-18 | $2.66 | $3.09 | 133,919 | — | — |
| 1993-03-17 | $2.59 | $3.01 | 69,749 | — | — |
| 1993-03-16 | $2.63 | $3.06 | 62,309 | — | — |
| 1993-03-15 | $2.66 | $3.09 | 49,289 | — | — |
| 1993-03-12 | $2.59 | $3.01 | 47,429 | — | — |
| 1993-03-11 | $2.63 | $3.06 | 42,780 | — | — |
| 1993-03-10 | $2.62 | $3.04 | 32,550 | — | — |
| 1993-03-09 | $2.62 | $3.04 | 53,009 | — | — |
| 1993-03-08 | $2.67 | $3.11 | 42,780 | — | — |
| 1993-03-05 | $2.62 | $3.04 | 56,729 | — | — |
| 1993-03-04 | $2.62 | $3.04 | 76,259 | — | — |
| 1993-03-03 | $2.59 | $3.01 | 13,020 | — | — |
| 1993-03-02 | $2.59 | $3.01 | 116,249 | — | — |
| 1993-03-01 | $2.59 | $3.01 | 28,830 | — | — |
| 1993-02-26 | $2.53 | $2.93 | 99,509 | — | — |
| 1993-02-25 | $2.49 | $2.89 | 99,509 | — | — |
| 1993-02-24 | $2.47 | $2.87 | 441,745 | — | — |
| 1993-02-23 | $2.53 | $2.93 | 370,136 | — | — |
| 1993-02-22 | $2.57 | $2.98 | 352,466 | — | — |
| 1993-02-19 | $2.62 | $3.04 | 259,467 | — | — |
| 1993-02-18 | $2.55 | $2.97 | 79,049 | — | — |
| 1993-02-17 | $2.55 | $2.97 | 96,719 | — | — |
| 1993-02-16 | $2.57 | $2.98 | 11,160 | — | — |
| 1993-02-12 | $2.61 | $3.03 | 105,089 | — | — |
| 1993-02-11 | $2.63 | $3.06 | 236,217 | — | — |
| 1993-02-10 | $2.62 | $3.04 | 227,848 | — | — |
| 1993-02-09 | $2.61 | $3.03 | 756,082 | — | — |
| 1993-02-08 | $2.67 | $3.11 | 73,469 | — | — |
| 1993-02-05 | $2.66 | $3.09 | 316,197 | — | — |
| 1993-02-04 | $2.63 | $3.06 | 267,837 | — | — |
| 1993-02-03 | $2.59 | $3.01 | 228,777 | — | — |
| 1993-02-02 | $2.53 | $2.93 | 91,139 | — | — |
| 1993-02-01 | $2.49 | $2.89 | 351,536 | — | — |
| 1993-01-29 | $2.58 | $3.00 | 227,848 | — | — |
| 1993-01-28 | $2.63 | $3.06 | 187,858 | — | — |
| 1993-01-27 | $2.65 | $3.07 | 197,158 | — | — |
| 1993-01-26 | $2.65 | $3.07 | 52,079 | — | — |
| 1993-01-25 | $2.62 | $3.04 | 28,830 | — | — |
| 1993-01-22 | $2.63 | $3.06 | 371,996 | — | — |
| 1993-01-21 | $2.65 | $3.07 | 225,988 | — | — |
| 1993-01-20 | $2.65 | $3.07 | 341,306 | — | — |
| 1993-01-19 | $2.55 | $2.97 | 123,689 | — | — |
| 1993-01-18 | $2.58 | $3.00 | 25,110 | — | — |
| 1993-01-15 | $2.49 | $2.89 | 311,547 | — | — |
| 1993-01-14 | $2.39 | $2.78 | 119,969 | — | — |
| 1993-01-13 | $2.27 | $2.64 | 178,558 | — | — |
| 1993-01-12 | $2.20 | $2.56 | 9,300 | — | — |
| 1993-01-11 | $2.23 | $2.59 | 76,259 | — | — |
| 1993-01-08 | $2.20 | $2.56 | 560,784 | — | — |
| 1993-01-07 | $2.26 | $2.62 | 161,818 | — | — |
| 1993-01-06 | $2.34 | $2.72 | 121,829 | — | — |
| 1993-01-05 | $2.31 | $2.68 | 83,699 | — | — |
| 1993-01-04 | $2.22 | $2.54 | 66,029 | — | — |