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
- 1973-05-03 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 | $2.32 | $2.81 | 22,596 | — | — |
| 1993-12-30 | $2.32 | $2.81 | 41,425 | — | — |
| 1993-12-29 | $2.31 | $2.81 | 229,722 | — | — |
| 1993-12-28 | $2.31 | $2.81 | 357,764 | — | — |
| 1993-12-27 | $2.32 | $2.81 | 323,871 | — | — |
| 1993-12-23 | $2.32 | $2.81 | 2,316,052 | — | — |
| 1993-12-22 | $2.32 | $2.82 | 105,446 | — | — |
| 1993-12-21 | $2.32 | $2.81 | 994,208 | — | — |
| 1993-12-20 | $2.31 | $2.81 | 410,487 | — | — |
| 1993-12-17 | $2.31 | $2.81 | 564,891 | — | — |
| 1993-12-16 | $2.31 | $2.80 | 625,146 | — | — |
| 1993-12-15 | $2.30 | $2.79 | 651,507 | — | — |
| 1993-12-14 | $2.28 | $2.77 | 3,513,620 | — | — |
| 1993-12-13 | $1.88 | $2.28 | 146,872 | — | — |
| 1993-12-10 | $1.87 | $2.26 | 41,425 | — | — |
| 1993-12-09 | $1.88 | $2.28 | 146,872 | — | — |
| 1993-12-08 | $1.90 | $2.30 | 135,574 | — | — |
| 1993-12-07 | $1.90 | $2.30 | 267,382 | — | — |
| 1993-12-06 | $1.90 | $2.30 | 67,787 | — | — |
| 1993-12-03 | $1.89 | $2.30 | 45,191 | — | — |
| 1993-12-02 | $1.89 | $2.29 | 82,851 | — | — |
| 1993-12-01 | $1.90 | $2.30 | 229,722 | — | — |
| 1993-11-30 | $1.91 | $2.31 | 112,978 | — | — |
| 1993-11-29 | $1.92 | $2.30 | 120,510 | — | — |
| 1993-11-26 | $1.91 | $2.29 | 18,830 | — | — |
| 1993-11-24 | $1.90 | $2.28 | 101,680 | — | — |
| 1993-11-23 | $1.91 | $2.29 | 158,169 | — | — |
| 1993-11-22 | $1.92 | $2.30 | 0 | — | — |
| 1993-11-19 | $1.92 | $2.30 | 0 | — | — |
| 1993-11-18 | $1.92 | $2.30 | 82,851 | — | — |
| 1993-11-17 | $1.92 | $2.31 | 451,913 | — | — |
| 1993-11-16 | $1.95 | $2.34 | 0 | — | — |
| 1993-11-15 | $1.95 | $2.34 | 37,659 | — | — |
| 1993-11-12 | $1.96 | $2.36 | 41,425 | — | — |
| 1993-11-11 | $1.96 | $2.36 | 237,254 | — | — |
| 1993-11-10 | $1.97 | $2.37 | 180,765 | — | — |
| 1993-11-09 | $1.98 | $2.38 | 466,976 | — | — |
| 1993-11-08 | $1.98 | $2.38 | 86,617 | — | — |
| 1993-11-05 | $1.99 | $2.39 | 353,998 | — | — |
| 1993-11-04 | $1.99 | $2.39 | 33,893 | — | — |
| 1993-11-03 | $2.00 | $2.40 | 105,446 | — | — |
| 1993-11-02 | $1.99 | $2.39 | 659,039 | — | — |
| 1993-11-01 | $1.99 | $2.39 | 90,383 | — | — |
| 1993-10-29 | $1.98 | $2.38 | 18,830 | — | — |
| 1993-10-28 | $1.98 | $2.38 | 146,872 | — | — |
| 1993-10-27 | $1.98 | $2.38 | 75,319 | — | — |
| 1993-10-26 | $2.00 | $2.40 | 0 | — | — |
| 1993-10-25 | $2.00 | $2.40 | 26,362 | — | — |
| 1993-10-22 | $1.99 | $2.39 | 22,596 | — | — |
| 1993-10-21 | $2.00 | $2.40 | 94,148 | — | — |
| 1993-10-20 | $2.02 | $2.43 | 71,553 | — | — |
| 1993-10-19 | $2.02 | $2.42 | 3,766 | — | — |
| 1993-10-18 | $2.02 | $2.43 | 7,532 | — | — |
| 1993-10-15 | $2.02 | $2.42 | 52,723 | — | — |
| 1993-10-14 | $2.00 | $2.41 | 143,106 | — | — |
| 1993-10-13 | $1.99 | $2.40 | 105,446 | — | — |
| 1993-10-12 | $1.98 | $2.38 | 188,297 | — | — |
| 1993-10-11 | $1.98 | $2.38 | 192,063 | — | — |
| 1993-10-08 | $1.98 | $2.38 | 26,362 | — | — |
| 1993-10-07 | $1.98 | $2.38 | 18,830 | — | — |
| 1993-10-06 | $1.98 | $2.38 | 90,383 | — | — |
| 1993-10-05 | $1.99 | $2.39 | 15,064 | — | — |
| 1993-10-04 | $1.98 | $2.38 | 26,362 | — | — |
| 1993-10-01 | $1.98 | $2.38 | 71,553 | — | — |
| 1993-09-30 | $1.99 | $2.39 | 0 | — | — |
| 1993-09-29 | $1.99 | $2.39 | 48,957 | — | — |
| 1993-09-28 | $2.00 | $2.41 | 7,532 | — | — |
| 1993-09-27 | $2.00 | $2.40 | 3,766 | — | — |
| 1993-09-24 | $2.00 | $2.40 | 52,723 | — | — |
| 1993-09-23 | $1.98 | $2.38 | 37,659 | — | — |
| 1993-09-22 | $1.99 | $2.39 | 207,127 | — | — |
| 1993-09-21 | $1.99 | $2.40 | 3,766 | — | — |
| 1993-09-20 | $2.00 | $2.40 | 120,510 | — | — |
| 1993-09-17 | $2.01 | $2.42 | 26,362 | — | — |
| 1993-09-16 | $2.02 | $2.43 | 0 | — | — |
| 1993-09-15 | $2.02 | $2.43 | 41,425 | — | — |
| 1993-09-14 | $2.02 | $2.42 | 45,191 | — | — |
| 1993-09-13 | $2.01 | $2.42 | 26,362 | — | — |
| 1993-09-10 | $2.00 | $2.41 | 203,361 | — | — |
| 1993-09-09 | $2.01 | $2.42 | 48,957 | — | — |
| 1993-09-08 | $2.02 | $2.42 | 60,255 | — | — |
| 1993-09-07 | $2.02 | $2.42 | 11,298 | — | — |
| 1993-09-03 | $2.00 | $2.41 | 7,532 | — | — |
| 1993-09-02 | $2.02 | $2.42 | 37,659 | — | — |
| 1993-09-01 | $2.00 | $2.40 | 67,787 | — | — |
| 1993-08-31 | $1.99 | $2.40 | 22,596 | — | — |
| 1993-08-30 | $1.98 | $2.38 | 15,064 | — | — |
| 1993-08-27 | $2.00 | $2.39 | 79,085 | — | — |
| 1993-08-26 | $2.01 | $2.39 | 48,957 | — | — |
| 1993-08-25 | $1.97 | $2.35 | 3,766 | — | — |
| 1993-08-24 | $1.98 | $2.35 | 11,298 | — | — |
| 1993-08-23 | $1.96 | $2.34 | 11,298 | — | — |
| 1993-08-20 | $1.96 | $2.34 | 3,766 | — | — |
| 1993-08-19 | $1.96 | $2.33 | 380,360 | — | — |
| 1993-08-18 | $2.00 | $2.39 | 60,255 | — | — |
| 1993-08-17 | $1.99 | $2.37 | 361,530 | — | — |
| 1993-08-16 | $2.00 | $2.39 | 7,532 | — | — |
| 1993-08-13 | $1.99 | $2.37 | 37,659 | — | — |
| 1993-08-12 | $1.98 | $2.35 | 37,659 | — | — |
| 1993-08-11 | $1.98 | $2.35 | 11,298 | — | — |
| 1993-08-10 | $1.96 | $2.33 | 621,380 | — | — |
| 1993-08-09 | $1.99 | $2.37 | 82,851 | — | — |
| 1993-08-06 | $1.99 | $2.37 | 11,298 | — | — |
| 1993-08-05 | $1.99 | $2.37 | 0 | — | — |
| 1993-08-04 | $1.99 | $2.37 | 0 | — | — |
| 1993-08-03 | $1.99 | $2.37 | 120,510 | — | — |
| 1993-08-02 | $2.01 | $2.39 | 15,064 | — | — |
| 1993-07-30 | $1.99 | $2.37 | 410,487 | — | — |
| 1993-07-29 | $2.02 | $2.40 | 229,722 | — | — |
| 1993-07-28 | $2.06 | $2.46 | 161,935 | — | — |
| 1993-07-27 | $2.07 | $2.47 | 128,042 | — | — |
| 1993-07-26 | $2.09 | $2.49 | 210,893 | — | — |
| 1993-07-23 | $2.09 | $2.49 | 135,574 | — | — |
| 1993-07-22 | $2.14 | $2.54 | 305,041 | — | — |
| 1993-07-21 | $2.19 | $2.61 | 18,830 | — | — |
| 1993-07-20 | $2.20 | $2.62 | 26,362 | — | — |
| 1993-07-19 | $2.20 | $2.62 | 3,766 | — | — |
| 1993-07-16 | $2.20 | $2.62 | 26,362 | — | — |
| 1993-07-15 | $2.21 | $2.63 | 90,383 | — | — |
| 1993-07-14 | $2.24 | $2.66 | 11,298 | — | — |
| 1993-07-13 | $2.24 | $2.66 | 3,766 | — | — |
| 1993-07-12 | $2.23 | $2.65 | 11,298 | — | — |
| 1993-07-09 | $2.24 | $2.67 | 3,766 | — | — |
| 1993-07-08 | $2.25 | $2.68 | 210,893 | — | — |
| 1993-07-07 | $2.20 | $2.62 | 22,596 | — | — |
| 1993-07-06 | $2.18 | $2.60 | 112,978 | — | — |
| 1993-07-02 | $2.18 | $2.59 | 52,723 | — | — |
| 1993-07-01 | $2.19 | $2.61 | 52,723 | — | — |
| 1993-06-30 | $2.21 | $2.63 | 11,298 | — | — |
| 1993-06-29 | $2.22 | $2.65 | 3,766 | — | — |
| 1993-06-28 | $2.22 | $2.65 | 252,318 | — | — |
| 1993-06-25 | $2.20 | $2.62 | 37,659 | — | — |
| 1993-06-24 | $2.20 | $2.62 | 45,191 | — | — |
| 1993-06-23 | $2.20 | $2.62 | 90,383 | — | — |
| 1993-06-22 | $2.18 | $2.60 | 30,128 | — | — |
| 1993-06-21 | $2.17 | $2.58 | 150,638 | — | — |
| 1993-06-18 | $2.16 | $2.57 | 56,489 | — | — |
| 1993-06-17 | $2.16 | $2.57 | 60,255 | — | — |
| 1993-06-16 | $2.14 | $2.55 | 7,532 | — | — |
| 1993-06-15 | $2.15 | $2.56 | 158,169 | — | — |
| 1993-06-14 | $2.14 | $2.55 | 7,532 | — | — |
| 1993-06-11 | $2.14 | $2.54 | 71,553 | — | — |
| 1993-06-10 | $2.13 | $2.54 | 30,128 | — | — |
| 1993-06-09 | $2.14 | $2.55 | 15,064 | — | — |
| 1993-06-08 | $2.14 | $2.54 | 7,532 | — | — |
| 1993-06-07 | $2.14 | $2.55 | 71,553 | — | — |
| 1993-06-04 | $2.14 | $2.53 | 33,893 | — | — |
| 1993-06-03 | $2.15 | $2.54 | 3,766 | — | — |
| 1993-06-02 | $2.16 | $2.55 | 79,085 | — | — |
| 1993-06-01 | $2.12 | $2.51 | 86,617 | — | — |
| 1993-05-28 | $2.11 | $2.49 | 30,128 | — | — |
| 1993-05-27 | $2.10 | $2.48 | 26,362 | — | — |
| 1993-05-26 | $2.11 | $2.49 | 41,425 | — | — |
| 1993-05-25 | $2.10 | $2.48 | 33,893 | — | — |
| 1993-05-24 | $2.11 | $2.49 | 79,085 | — | — |
| 1993-05-21 | $2.09 | $2.46 | 218,424 | — | — |
| 1993-05-20 | $2.06 | $2.43 | 252,318 | — | — |
| 1993-05-19 | $2.06 | $2.43 | 109,212 | — | — |
| 1993-05-18 | $2.06 | $2.44 | 3,766 | — | — |
| 1993-05-17 | $2.06 | $2.44 | 7,532 | — | — |
| 1993-05-14 | $2.07 | $2.44 | 0 | — | — |
| 1993-05-13 | $2.07 | $2.44 | 18,830 | — | — |
| 1993-05-12 | $2.07 | $2.44 | 7,532 | — | — |
| 1993-05-11 | $2.06 | $2.44 | 11,298 | — | — |
| 1993-05-10 | $2.06 | $2.43 | 124,276 | — | — |
| 1993-05-07 | $2.03 | $2.40 | 37,659 | — | — |
| 1993-05-06 | $2.03 | $2.39 | 214,658 | — | — |
| 1993-05-05 | $2.04 | $2.41 | 361,530 | — | — |
| 1993-05-04 | $2.03 | $2.40 | 150,638 | — | — |
| 1993-05-03 | $2.02 | $2.38 | 33,893 | — | — |
| 1993-04-30 | $2.02 | $2.39 | 263,616 | — | — |
| 1993-04-29 | $2.04 | $2.41 | 82,851 | — | — |
| 1993-04-28 | $2.04 | $2.41 | 56,489 | — | — |
| 1993-04-27 | $2.07 | $2.44 | 11,298 | — | — |
| 1993-04-26 | $2.08 | $2.46 | 338,934 | — | — |
| 1993-04-23 | $2.09 | $2.47 | 30,128 | — | — |
| 1993-04-22 | $2.11 | $2.49 | 18,830 | — | — |
| 1993-04-21 | $2.12 | $2.51 | 161,935 | — | — |
| 1993-04-20 | $2.13 | $2.51 | 192,063 | — | — |
| 1993-04-19 | $2.12 | $2.51 | 33,893 | — | — |
| 1993-04-16 | $2.14 | $2.52 | 538,529 | — | — |
| 1993-04-15 | $2.12 | $2.50 | 135,574 | — | — |
| 1993-04-14 | $2.11 | $2.49 | 124,276 | — | — |
| 1993-04-13 | $2.10 | $2.48 | 18,830 | — | — |
| 1993-04-12 | $2.09 | $2.47 | 22,596 | — | — |
| 1993-04-08 | $2.09 | $2.46 | 97,914 | — | — |
| 1993-04-07 | $2.11 | $2.50 | 52,723 | — | — |
| 1993-04-06 | $2.13 | $2.52 | 7,532 | — | — |
| 1993-04-05 | $2.13 | $2.52 | 82,851 | — | — |
| 1993-04-02 | $2.14 | $2.52 | 229,722 | — | — |
| 1993-04-01 | $2.12 | $2.50 | 90,383 | — | — |
| 1993-03-31 | $2.09 | $2.47 | 530,997 | — | — |
| 1993-03-30 | $2.07 | $2.44 | 94,148 | — | — |
| 1993-03-29 | $2.07 | $2.44 | 90,383 | — | — |
| 1993-03-26 | $2.08 | $2.45 | 22,596 | — | — |
| 1993-03-25 | $2.07 | $2.44 | 11,298 | — | — |
| 1993-03-24 | $2.07 | $2.44 | 180,765 | — | — |
| 1993-03-23 | $2.07 | $2.44 | 30,128 | — | — |
| 1993-03-22 | $2.06 | $2.43 | 3,766 | — | — |
| 1993-03-19 | $2.06 | $2.43 | 7,532 | — | — |
| 1993-03-18 | $2.07 | $2.44 | 56,489 | — | — |
| 1993-03-17 | $2.07 | $2.44 | 293,743 | — | — |
| 1993-03-16 | $2.07 | $2.44 | 86,617 | — | — |
| 1993-03-15 | $2.06 | $2.44 | 48,957 | — | — |
| 1993-03-12 | $2.08 | $2.45 | 26,362 | — | — |
| 1993-03-11 | $2.09 | $2.47 | 361,530 | — | — |
| 1993-03-10 | $2.10 | $2.48 | 497,104 | — | — |
| 1993-03-09 | $2.07 | $2.44 | 75,319 | — | — |
| 1993-03-08 | $2.07 | $2.44 | 45,191 | — | — |
| 1993-03-05 | $2.05 | $2.42 | 90,383 | — | — |
| 1993-03-04 | $2.05 | $2.40 | 391,658 | — | — |
| 1993-03-03 | $2.00 | $2.35 | 94,148 | — | — |
| 1993-03-02 | $2.00 | $2.34 | 165,701 | — | — |
| 1993-03-01 | $1.99 | $2.33 | 146,872 | — | — |
| 1993-02-26 | $1.99 | $2.33 | 7,532 | — | — |
| 1993-02-25 | $2.00 | $2.34 | 274,913 | — | — |
| 1993-02-24 | $2.00 | $2.34 | 508,402 | — | — |
| 1993-02-23 | $2.01 | $2.36 | 451,913 | — | — |
| 1993-02-22 | $2.03 | $2.38 | 3,766 | — | — |
| 1993-02-19 | $2.03 | $2.38 | 82,851 | — | — |
| 1993-02-18 | $2.03 | $2.37 | 11,298 | — | — |
| 1993-02-17 | $2.02 | $2.36 | 0 | — | — |
| 1993-02-16 | $2.02 | $2.36 | 22,596 | — | — |
| 1993-02-12 | $2.02 | $2.37 | 90,383 | — | — |
| 1993-02-11 | $2.02 | $2.37 | 109,212 | — | — |
| 1993-02-10 | $2.02 | $2.37 | 15,064 | — | — |
| 1993-02-09 | $2.02 | $2.36 | 33,893 | — | — |
| 1993-02-08 | $2.02 | $2.36 | 67,787 | — | — |
| 1993-02-05 | $1.98 | $2.32 | 139,340 | — | — |
| 1993-02-04 | $2.01 | $2.35 | 184,531 | — | — |
| 1993-02-03 | $2.03 | $2.38 | 116,744 | — | — |
| 1993-02-02 | $2.03 | $2.38 | 11,298 | — | — |
| 1993-02-01 | $2.04 | $2.38 | 60,255 | — | — |
| 1993-01-29 | $2.04 | $2.39 | 86,617 | — | — |
| 1993-01-28 | $2.04 | $2.39 | 203,361 | — | — |
| 1993-01-27 | $2.04 | $2.38 | 101,680 | — | — |
| 1993-01-26 | $2.04 | $2.38 | 244,786 | — | — |
| 1993-01-25 | $2.07 | $2.42 | 30,128 | — | — |
| 1993-01-22 | $2.08 | $2.43 | 0 | — | — |
| 1993-01-21 | $2.08 | $2.43 | 26,362 | — | — |
| 1993-01-20 | $2.08 | $2.43 | 30,128 | — | — |
| 1993-01-19 | $2.08 | $2.44 | 26,362 | — | — |
| 1993-01-18 | $2.08 | $2.43 | 97,914 | — | — |
| 1993-01-15 | $2.10 | $2.46 | 225,956 | — | — |
| 1993-01-14 | $2.09 | $2.45 | 90,383 | — | — |
| 1993-01-13 | $2.08 | $2.44 | 26,362 | — | — |
| 1993-01-12 | $2.10 | $2.45 | 26,362 | — | — |
| 1993-01-11 | $2.12 | $2.48 | 0 | — | — |
| 1993-01-08 | $2.12 | $2.48 | 11,298 | — | — |
| 1993-01-07 | $2.12 | $2.49 | 18,830 | — | — |
| 1993-01-06 | $2.14 | $2.51 | 3,766 | — | — |
| 1993-01-05 | $2.14 | $2.51 | 18,830 | — | — |
| 1993-01-04 | $2.15 | $2.52 | 86,617 | — | — |