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
- 1980-03-17 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 | $3.10 | $3.93 | 576,563 | — | — |
| 1993-12-30 | $3.11 | $3.93 | 433,125 | — | — |
| 1993-12-29 | $3.10 | $3.92 | 2,264,063 | — | — |
| 1993-12-28 | $3.10 | $3.92 | 1,476,563 | — | — |
| 1993-12-27 | $3.10 | $3.93 | 8,974,688 | — | — |
| 1993-12-23 | $3.11 | $3.94 | 2,649,375 | — | — |
| 1993-12-22 | $3.12 | $3.95 | 562,500 | — | — |
| 1993-12-21 | $3.12 | $3.95 | 2,224,688 | — | — |
| 1993-12-20 | $3.10 | $3.93 | 194,063 | — | — |
| 1993-12-17 | $3.11 | $3.93 | 5,951,250 | — | — |
| 1993-12-16 | $3.09 | $3.92 | 5,709,375 | — | — |
| 1993-12-15 | $3.08 | $3.90 | 3,068,438 | — | — |
| 1993-12-14 | $3.05 | $3.86 | 13,325,625 | — | — |
| 1993-12-13 | $2.63 | $3.33 | 261,563 | — | — |
| 1993-12-10 | $2.60 | $3.30 | 129,375 | — | — |
| 1993-12-09 | $2.64 | $3.34 | 593,438 | — | — |
| 1993-12-08 | $2.67 | $3.38 | 393,750 | — | — |
| 1993-12-07 | $2.66 | $3.37 | 329,063 | — | — |
| 1993-12-06 | $2.66 | $3.37 | 396,563 | — | — |
| 1993-12-03 | $2.65 | $3.36 | 275,625 | — | — |
| 1993-12-02 | $2.65 | $3.35 | 118,125 | — | — |
| 1993-12-01 | $2.65 | $3.36 | 225,000 | — | — |
| 1993-11-30 | $2.68 | $3.40 | 447,188 | — | — |
| 1993-11-29 | $2.75 | $3.45 | 849,375 | — | — |
| 1993-11-26 | $2.75 | $3.45 | 120,938 | — | — |
| 1993-11-24 | $2.74 | $3.44 | 244,688 | — | — |
| 1993-11-23 | $2.75 | $3.45 | 219,375 | — | — |
| 1993-11-22 | $2.76 | $3.46 | 323,438 | — | — |
| 1993-11-19 | $2.73 | $3.42 | 483,750 | — | — |
| 1993-11-18 | $2.73 | $3.42 | 582,188 | — | — |
| 1993-11-17 | $2.76 | $3.46 | 233,438 | — | — |
| 1993-11-16 | $2.78 | $3.49 | 427,500 | — | — |
| 1993-11-15 | $2.79 | $3.50 | 334,688 | — | — |
| 1993-11-12 | $2.76 | $3.47 | 379,688 | — | — |
| 1993-11-11 | $2.77 | $3.47 | 225,000 | — | — |
| 1993-11-10 | $2.81 | $3.52 | 821,250 | — | — |
| 1993-11-09 | $2.79 | $3.50 | 1,043,438 | — | — |
| 1993-11-08 | $2.81 | $3.52 | 635,625 | — | — |
| 1993-11-05 | $2.81 | $3.53 | 362,813 | — | — |
| 1993-11-04 | $2.82 | $3.54 | 255,938 | — | — |
| 1993-11-03 | $2.83 | $3.55 | 151,875 | — | — |
| 1993-11-02 | $2.84 | $3.56 | 233,438 | — | — |
| 1993-11-01 | $2.83 | $3.55 | 222,188 | — | — |
| 1993-10-29 | $2.80 | $3.52 | 250,313 | — | — |
| 1993-10-28 | $2.83 | $3.55 | 286,875 | — | — |
| 1993-10-27 | $2.80 | $3.51 | 441,563 | — | — |
| 1993-10-26 | $2.82 | $3.54 | 239,063 | — | — |
| 1993-10-25 | $2.83 | $3.55 | 351,563 | — | — |
| 1993-10-22 | $2.82 | $3.54 | 126,563 | — | — |
| 1993-10-21 | $2.82 | $3.54 | 309,375 | — | — |
| 1993-10-20 | $2.88 | $3.62 | 101,250 | — | — |
| 1993-10-19 | $2.90 | $3.64 | 340,313 | — | — |
| 1993-10-18 | $2.86 | $3.59 | 503,438 | — | — |
| 1993-10-15 | $2.90 | $3.64 | 480,938 | — | — |
| 1993-10-14 | $2.87 | $3.60 | 264,375 | — | — |
| 1993-10-13 | $2.87 | $3.60 | 393,750 | — | — |
| 1993-10-12 | $2.84 | $3.56 | 188,438 | — | — |
| 1993-10-11 | $2.84 | $3.56 | 182,813 | — | — |
| 1993-10-08 | $2.84 | $3.56 | 419,063 | — | — |
| 1993-10-07 | $2.81 | $3.53 | 447,188 | — | — |
| 1993-10-06 | $2.84 | $3.56 | 393,750 | — | — |
| 1993-10-05 | $2.84 | $3.56 | 340,313 | — | — |
| 1993-10-04 | $2.85 | $3.58 | 306,563 | — | — |
| 1993-10-01 | $2.83 | $3.55 | 196,875 | — | — |
| 1993-09-30 | $2.84 | $3.56 | 151,875 | — | — |
| 1993-09-29 | $2.84 | $3.56 | 258,750 | — | — |
| 1993-09-28 | $2.86 | $3.59 | 149,063 | — | — |
| 1993-09-27 | $2.86 | $3.59 | 416,250 | — | — |
| 1993-09-24 | $2.84 | $3.56 | 151,875 | — | — |
| 1993-09-23 | $2.84 | $3.56 | 281,250 | — | — |
| 1993-09-22 | $2.84 | $3.57 | 450,000 | — | — |
| 1993-09-21 | $2.82 | $3.54 | 720,000 | — | — |
| 1993-09-20 | $2.83 | $3.55 | 416,250 | — | — |
| 1993-09-17 | $2.88 | $3.61 | 1,665,000 | — | — |
| 1993-09-16 | $2.88 | $3.61 | 421,875 | — | — |
| 1993-09-15 | $2.88 | $3.61 | 410,625 | — | — |
| 1993-09-14 | $2.88 | $3.61 | 267,188 | — | — |
| 1993-09-13 | $2.88 | $3.61 | 337,500 | — | — |
| 1993-09-10 | $2.85 | $3.58 | 309,375 | — | — |
| 1993-09-09 | $2.80 | $3.51 | 174,375 | — | — |
| 1993-09-08 | $2.84 | $3.56 | 596,250 | — | — |
| 1993-09-07 | $2.86 | $3.59 | 677,813 | — | — |
| 1993-09-03 | $2.82 | $3.54 | 331,875 | — | — |
| 1993-09-02 | $2.87 | $3.60 | 379,688 | — | — |
| 1993-09-01 | $2.86 | $3.59 | 323,438 | — | — |
| 1993-08-31 | $2.83 | $3.55 | 385,313 | — | — |
| 1993-08-30 | $2.84 | $3.56 | 87,188 | — | — |
| 1993-08-27 | $2.83 | $3.52 | 272,813 | — | — |
| 1993-08-26 | $2.85 | $3.55 | 182,813 | — | — |
| 1993-08-25 | $2.80 | $3.48 | 613,125 | — | — |
| 1993-08-24 | $2.80 | $3.49 | 343,125 | — | — |
| 1993-08-23 | $2.77 | $3.45 | 351,563 | — | — |
| 1993-08-20 | $2.76 | $3.43 | 1,068,750 | — | — |
| 1993-08-19 | $2.74 | $3.41 | 1,369,688 | — | — |
| 1993-08-18 | $2.82 | $3.51 | 615,938 | — | — |
| 1993-08-17 | $2.83 | $3.52 | 317,813 | — | — |
| 1993-08-16 | $2.87 | $3.57 | 78,750 | — | — |
| 1993-08-13 | $2.87 | $3.57 | 677,813 | — | — |
| 1993-08-12 | $2.84 | $3.54 | 168,750 | — | — |
| 1993-08-11 | $2.85 | $3.54 | 104,063 | — | — |
| 1993-08-10 | $2.83 | $3.52 | 464,063 | — | — |
| 1993-08-09 | $2.86 | $3.56 | 174,375 | — | — |
| 1993-08-06 | $2.84 | $3.54 | 191,250 | — | — |
| 1993-08-05 | $2.84 | $3.53 | 461,250 | — | — |
| 1993-08-04 | $2.84 | $3.53 | 95,625 | — | — |
| 1993-08-03 | $2.84 | $3.53 | 334,688 | — | — |
| 1993-08-02 | $2.86 | $3.56 | 613,125 | — | — |
| 1993-07-30 | $2.85 | $3.54 | 939,375 | — | — |
| 1993-07-29 | $2.90 | $3.61 | 545,625 | — | — |
| 1993-07-28 | $2.93 | $3.64 | 599,063 | — | — |
| 1993-07-27 | $2.95 | $3.67 | 205,313 | — | — |
| 1993-07-26 | $2.96 | $3.69 | 1,091,250 | — | — |
| 1993-07-23 | $2.98 | $3.71 | 1,386,563 | — | — |
| 1993-07-22 | $3.01 | $3.75 | 770,625 | — | — |
| 1993-07-21 | $3.09 | $3.84 | 275,625 | — | — |
| 1993-07-20 | $3.09 | $3.84 | 655,313 | — | — |
| 1993-07-19 | $3.10 | $3.85 | 784,688 | — | — |
| 1993-07-16 | $3.09 | $3.85 | 421,875 | — | — |
| 1993-07-15 | $3.12 | $3.88 | 846,563 | — | — |
| 1993-07-14 | $3.13 | $3.90 | 348,750 | — | — |
| 1993-07-13 | $3.10 | $3.86 | 483,750 | — | — |
| 1993-07-12 | $3.13 | $3.89 | 236,250 | — | — |
| 1993-07-09 | $3.11 | $3.87 | 821,250 | — | — |
| 1993-07-08 | $3.16 | $3.93 | 402,188 | — | — |
| 1993-07-07 | $3.08 | $3.83 | 182,813 | — | — |
| 1993-07-06 | $3.06 | $3.81 | 312,188 | — | — |
| 1993-07-02 | $3.08 | $3.83 | 255,938 | — | — |
| 1993-07-01 | $3.09 | $3.84 | 312,188 | — | — |
| 1993-06-30 | $3.10 | $3.85 | 191,250 | — | — |
| 1993-06-29 | $3.12 | $3.89 | 345,938 | — | — |
| 1993-06-28 | $3.13 | $3.89 | 517,500 | — | — |
| 1993-06-25 | $3.08 | $3.84 | 194,063 | — | — |
| 1993-06-24 | $3.09 | $3.85 | 863,438 | — | — |
| 1993-06-23 | $3.08 | $3.83 | 337,500 | — | — |
| 1993-06-22 | $3.06 | $3.81 | 382,500 | — | — |
| 1993-06-21 | $3.03 | $3.77 | 376,875 | — | — |
| 1993-06-18 | $3.00 | $3.73 | 669,375 | — | — |
| 1993-06-17 | $3.05 | $3.80 | 137,813 | — | — |
| 1993-06-16 | $3.04 | $3.79 | 312,188 | — | — |
| 1993-06-15 | $3.04 | $3.79 | 613,125 | — | — |
| 1993-06-14 | $3.01 | $3.75 | 360,000 | — | — |
| 1993-06-11 | $3.04 | $3.78 | 191,250 | — | — |
| 1993-06-10 | $3.01 | $3.74 | 233,438 | — | — |
| 1993-06-09 | $3.01 | $3.74 | 267,188 | — | — |
| 1993-06-08 | $2.99 | $3.72 | 253,125 | — | — |
| 1993-06-07 | $3.00 | $3.74 | 334,688 | — | — |
| 1993-06-04 | $3.01 | $3.72 | 157,500 | — | — |
| 1993-06-03 | $3.02 | $3.73 | 315,000 | — | — |
| 1993-06-02 | $3.01 | $3.72 | 70,313 | — | — |
| 1993-06-01 | $2.99 | $3.69 | 222,188 | — | — |
| 1993-05-28 | $2.94 | $3.63 | 281,250 | — | — |
| 1993-05-27 | $2.96 | $3.66 | 174,375 | — | — |
| 1993-05-26 | $2.96 | $3.66 | 731,250 | — | — |
| 1993-05-25 | $2.98 | $3.68 | 196,875 | — | — |
| 1993-05-24 | $2.97 | $3.66 | 320,625 | — | — |
| 1993-05-21 | $2.94 | $3.63 | 537,188 | — | — |
| 1993-05-20 | $2.94 | $3.63 | 320,625 | — | — |
| 1993-05-19 | $2.93 | $3.62 | 441,563 | — | — |
| 1993-05-18 | $2.89 | $3.57 | 340,313 | — | — |
| 1993-05-17 | $2.91 | $3.59 | 686,250 | — | — |
| 1993-05-14 | $2.90 | $3.58 | 289,688 | — | — |
| 1993-05-13 | $2.88 | $3.55 | 222,188 | — | — |
| 1993-05-12 | $2.90 | $3.58 | 112,500 | — | — |
| 1993-05-11 | $2.92 | $3.60 | 177,188 | — | — |
| 1993-05-10 | $2.90 | $3.58 | 492,188 | — | — |
| 1993-05-07 | $2.85 | $3.52 | 129,375 | — | — |
| 1993-05-06 | $2.88 | $3.56 | 331,875 | — | — |
| 1993-05-05 | $2.91 | $3.59 | 503,438 | — | — |
| 1993-05-04 | $2.88 | $3.55 | 337,500 | — | — |
| 1993-05-03 | $2.87 | $3.54 | 188,438 | — | — |
| 1993-04-30 | $2.87 | $3.54 | 455,625 | — | — |
| 1993-04-29 | $2.90 | $3.58 | 649,688 | — | — |
| 1993-04-28 | $2.88 | $3.56 | 506,250 | — | — |
| 1993-04-27 | $2.90 | $3.58 | 194,063 | — | — |
| 1993-04-26 | $2.91 | $3.59 | 300,938 | — | — |
| 1993-04-23 | $2.94 | $3.63 | 230,625 | — | — |
| 1993-04-22 | $2.97 | $3.66 | 390,938 | — | — |
| 1993-04-21 | $3.01 | $3.71 | 610,313 | — | — |
| 1993-04-20 | $3.00 | $3.71 | 120,938 | — | — |
| 1993-04-19 | $3.01 | $3.72 | 427,500 | — | — |
| 1993-04-16 | $3.04 | $3.75 | 705,938 | — | — |
| 1993-04-15 | $2.97 | $3.66 | 469,688 | — | — |
| 1993-04-14 | $2.97 | $3.66 | 306,563 | — | — |
| 1993-04-13 | $2.92 | $3.61 | 284,063 | — | — |
| 1993-04-12 | $2.90 | $3.58 | 542,813 | — | — |
| 1993-04-08 | $2.88 | $3.55 | 1,811,250 | — | — |
| 1993-04-07 | $2.90 | $3.58 | 303,750 | — | — |
| 1993-04-06 | $2.92 | $3.60 | 492,188 | — | — |
| 1993-04-05 | $2.93 | $3.61 | 441,563 | — | — |
| 1993-04-02 | $2.97 | $3.66 | 452,813 | — | — |
| 1993-04-01 | $2.97 | $3.67 | 596,250 | — | — |
| 1993-03-31 | $2.94 | $3.63 | 497,813 | — | — |
| 1993-03-30 | $2.92 | $3.60 | 677,813 | — | — |
| 1993-03-29 | $2.88 | $3.55 | 930,938 | — | — |
| 1993-03-26 | $2.87 | $3.54 | 1,203,750 | — | — |
| 1993-03-25 | $2.88 | $3.55 | 323,438 | — | — |
| 1993-03-24 | $2.88 | $3.55 | 984,375 | — | — |
| 1993-03-23 | $2.87 | $3.54 | 98,438 | — | — |
| 1993-03-22 | $2.84 | $3.51 | 151,875 | — | — |
| 1993-03-19 | $2.86 | $3.53 | 936,563 | — | — |
| 1993-03-18 | $2.87 | $3.54 | 343,125 | — | — |
| 1993-03-17 | $2.86 | $3.53 | 239,063 | — | — |
| 1993-03-16 | $2.87 | $3.54 | 489,375 | — | — |
| 1993-03-15 | $2.86 | $3.53 | 576,563 | — | — |
| 1993-03-12 | $2.88 | $3.56 | 621,563 | — | — |
| 1993-03-11 | $2.92 | $3.60 | 241,875 | — | — |
| 1993-03-10 | $2.93 | $3.62 | 531,563 | — | — |
| 1993-03-09 | $2.89 | $3.57 | 2,781,563 | — | — |
| 1993-03-08 | $2.88 | $3.55 | 413,438 | — | — |
| 1993-03-05 | $2.83 | $3.49 | 638,438 | — | — |
| 1993-03-04 | $2.83 | $3.46 | 902,813 | — | — |
| 1993-03-03 | $2.80 | $3.43 | 804,375 | — | — |
| 1993-03-02 | $2.80 | $3.43 | 832,500 | — | — |
| 1993-03-01 | $2.77 | $3.39 | 306,563 | — | — |
| 1993-02-26 | $2.76 | $3.38 | 202,500 | — | — |
| 1993-02-25 | $2.78 | $3.40 | 208,125 | — | — |
| 1993-02-24 | $2.77 | $3.39 | 759,375 | — | — |
| 1993-02-23 | $2.74 | $3.35 | 734,063 | — | — |
| 1993-02-22 | $2.74 | $3.36 | 534,375 | — | — |
| 1993-02-19 | $2.76 | $3.38 | 213,750 | — | — |
| 1993-02-18 | $2.78 | $3.40 | 182,813 | — | — |
| 1993-02-17 | $2.79 | $3.42 | 326,250 | — | — |
| 1993-02-16 | $2.76 | $3.38 | 804,375 | — | — |
| 1993-02-12 | $2.75 | $3.37 | 295,313 | — | — |
| 1993-02-11 | $2.76 | $3.38 | 438,750 | — | — |
| 1993-02-10 | $2.76 | $3.38 | 1,583,438 | — | — |
| 1993-02-09 | $2.78 | $3.40 | 191,250 | — | — |
| 1993-02-08 | $2.76 | $3.38 | 815,625 | — | — |
| 1993-02-05 | $2.74 | $3.36 | 483,750 | — | — |
| 1993-02-04 | $2.78 | $3.40 | 419,063 | — | — |
| 1993-02-03 | $2.81 | $3.44 | 624,375 | — | — |
| 1993-02-02 | $2.79 | $3.41 | 1,139,063 | — | — |
| 1993-02-01 | $2.81 | $3.44 | 495,000 | — | — |
| 1993-01-29 | $2.80 | $3.42 | 725,625 | — | — |
| 1993-01-28 | $2.80 | $3.43 | 244,688 | — | — |
| 1993-01-27 | $2.79 | $3.42 | 309,375 | — | — |
| 1993-01-26 | $2.78 | $3.40 | 1,397,813 | — | — |
| 1993-01-25 | $2.79 | $3.42 | 655,313 | — | — |
| 1993-01-22 | $2.82 | $3.45 | 573,750 | — | — |
| 1993-01-21 | $2.87 | $3.51 | 216,563 | — | — |
| 1993-01-20 | $2.84 | $3.47 | 205,313 | — | — |
| 1993-01-19 | $2.86 | $3.50 | 424,688 | — | — |
| 1993-01-18 | $2.86 | $3.50 | 255,938 | — | — |
| 1993-01-15 | $2.88 | $3.52 | 1,054,688 | — | — |
| 1993-01-14 | $2.86 | $3.50 | 261,563 | — | — |
| 1993-01-13 | $2.86 | $3.50 | 554,063 | — | — |
| 1993-01-12 | $2.86 | $3.50 | 469,688 | — | — |
| 1993-01-11 | $2.90 | $3.55 | 959,063 | — | — |
| 1993-01-08 | $2.88 | $3.52 | 390,938 | — | — |
| 1993-01-07 | $2.90 | $3.55 | 478,125 | — | — |
| 1993-01-06 | $2.95 | $3.61 | 390,938 | — | — |
| 1993-01-05 | $2.96 | $3.62 | 264,375 | — | — |
| 1993-01-04 | $2.93 | $3.58 | 486,563 | — | — |