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
- 1992-05-08 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 | $2.31 | $2.31 | 273,742 | — | — |
| 1993-12-30 | $2.24 | $2.24 | 103,690 | — | — |
| 1993-12-29 | $2.30 | $2.30 | 174,199 | — | — |
| 1993-12-28 | $2.24 | $2.24 | 8,986 | — | — |
| 1993-12-27 | $2.28 | $2.28 | 85,717 | — | — |
| 1993-12-23 | $2.24 | $2.24 | 34,563 | — | — |
| 1993-12-22 | $2.24 | $2.24 | 52,536 | — | — |
| 1993-12-21 | $2.28 | $2.28 | 168,669 | — | — |
| 1993-12-20 | $2.24 | $2.24 | 24,194 | — | — |
| 1993-12-17 | $2.24 | $2.24 | 48,389 | — | — |
| 1993-12-16 | $2.39 | $2.39 | 26,959 | — | — |
| 1993-12-15 | $2.39 | $2.39 | 36,637 | — | — |
| 1993-12-14 | $2.31 | $2.31 | 18,664 | — | — |
| 1993-12-13 | $2.31 | $2.31 | 12,443 | — | — |
| 1993-12-10 | $2.31 | $2.31 | 8,986 | — | — |
| 1993-12-09 | $2.42 | $2.42 | 9,678 | — | — |
| 1993-12-08 | $2.42 | $2.42 | 52,536 | — | — |
| 1993-12-07 | $2.42 | $2.42 | 30,416 | — | — |
| 1993-12-06 | $2.35 | $2.35 | 9,678 | — | — |
| 1993-12-03 | $2.35 | $2.35 | 10,369 | — | — |
| 1993-12-02 | $2.35 | $2.35 | 94,704 | — | — |
| 1993-12-01 | $2.46 | $2.46 | 23,503 | — | — |
| 1993-11-30 | $2.46 | $2.46 | 85,026 | — | — |
| 1993-11-29 | $2.39 | $2.39 | 29,725 | — | — |
| 1993-11-26 | $2.39 | $2.39 | 1,383 | — | — |
| 1993-11-24 | $2.39 | $2.39 | 19,355 | — | — |
| 1993-11-23 | $2.39 | $2.39 | 21,429 | — | — |
| 1993-11-22 | $2.46 | $2.46 | 16,590 | — | — |
| 1993-11-19 | $2.53 | $2.53 | 11,060 | — | — |
| 1993-11-18 | $2.64 | $2.64 | 55,993 | — | — |
| 1993-11-17 | $2.59 | $2.59 | 35,946 | — | — |
| 1993-11-16 | $2.57 | $2.57 | 51,845 | — | — |
| 1993-11-15 | $2.66 | $2.66 | 51,845 | — | — |
| 1993-11-12 | $2.64 | $2.64 | 64,979 | — | — |
| 1993-11-11 | $2.60 | $2.60 | 154,153 | — | — |
| 1993-11-10 | $2.50 | $2.50 | 5,530 | — | — |
| 1993-11-09 | $2.53 | $2.53 | 38,020 | — | — |
| 1993-11-08 | $2.50 | $2.50 | 42,167 | — | — |
| 1993-11-05 | $2.42 | $2.42 | 39,402 | — | — |
| 1993-11-04 | $2.53 | $2.53 | 51,845 | — | — |
| 1993-11-03 | $2.57 | $2.57 | 56,684 | — | — |
| 1993-11-02 | $2.69 | $2.69 | 93,321 | — | — |
| 1993-11-01 | $2.64 | $2.64 | 15,208 | — | — |
| 1993-10-29 | $2.62 | $2.62 | 38,020 | — | — |
| 1993-10-28 | $2.64 | $2.64 | 11,060 | — | — |
| 1993-10-27 | $2.64 | $2.64 | 71,892 | — | — |
| 1993-10-26 | $2.68 | $2.68 | 49,080 | — | — |
| 1993-10-25 | $2.68 | $2.68 | 106,455 | — | — |
| 1993-10-22 | $2.60 | $2.60 | 7,604 | — | — |
| 1993-10-21 | $2.50 | $2.50 | 16,590 | — | — |
| 1993-10-20 | $2.60 | $2.60 | 17,282 | — | — |
| 1993-10-19 | $2.50 | $2.50 | 76,039 | — | — |
| 1993-10-18 | $2.50 | $2.50 | 17,973 | — | — |
| 1993-10-15 | $2.50 | $2.50 | 9,678 | — | — |
| 1993-10-14 | $2.60 | $2.60 | 356,694 | — | — |
| 1993-10-13 | $2.42 | $2.42 | 83,643 | — | — |
| 1993-10-12 | $2.28 | $2.28 | 80,187 | — | — |
| 1993-10-11 | $2.30 | $2.30 | 26,268 | — | — |
| 1993-10-08 | $2.35 | $2.35 | 38,020 | — | — |
| 1993-10-07 | $2.35 | $2.35 | 11,060 | — | — |
| 1993-10-06 | $2.35 | $2.35 | 209,454 | — | — |
| 1993-10-05 | $2.24 | $2.24 | 14,517 | — | — |
| 1993-10-04 | $2.35 | $2.35 | 6,913 | — | — |
| 1993-10-01 | $2.35 | $2.35 | 91,939 | — | — |
| 1993-09-30 | $2.21 | $2.21 | 20,738 | — | — |
| 1993-09-29 | $2.19 | $2.19 | 185,951 | — | — |
| 1993-09-28 | $2.13 | $2.13 | 15,208 | — | — |
| 1993-09-27 | $2.06 | $2.06 | 79,496 | — | — |
| 1993-09-24 | $2.13 | $2.13 | 26,959 | — | — |
| 1993-09-23 | $1.99 | $1.99 | 691 | — | — |
| 1993-09-22 | $2.03 | $2.03 | 51,845 | — | — |
| 1993-09-21 | $1.99 | $1.99 | 11,752 | — | — |
| 1993-09-20 | $2.10 | $2.10 | 145,857 | — | — |
| 1993-09-17 | $2.17 | $2.17 | 47,006 | — | — |
| 1993-09-16 | $2.17 | $2.17 | 105,764 | — | — |
| 1993-09-15 | $2.17 | $2.17 | 107,146 | — | — |
| 1993-09-14 | $2.10 | $2.10 | 15,208 | — | — |
| 1993-09-13 | $2.17 | $2.17 | 11,060 | — | — |
| 1993-09-10 | $2.06 | $2.06 | 8,295 | — | — |
| 1993-09-09 | $2.06 | $2.06 | 41,476 | — | — |
| 1993-09-08 | $2.10 | $2.10 | 10,369 | — | — |
| 1993-09-07 | $2.17 | $2.17 | 37,328 | — | — |
| 1993-09-03 | $2.17 | $2.17 | 25,577 | — | — |
| 1993-09-02 | $2.13 | $2.13 | 164,522 | — | — |
| 1993-09-01 | $2.13 | $2.13 | 43,550 | — | — |
| 1993-08-31 | $2.17 | $2.17 | 64,288 | — | — |
| 1993-08-30 | $2.13 | $2.13 | 262,682 | — | — |
| 1993-08-27 | $2.10 | $2.10 | 150,696 | — | — |
| 1993-08-26 | $1.99 | $1.99 | 32,490 | — | — |
| 1993-08-25 | $1.92 | $1.92 | 51,845 | — | — |
| 1993-08-24 | $1.95 | $1.95 | 80,187 | — | — |
| 1993-08-23 | $1.88 | $1.88 | 6,221 | — | — |
| 1993-08-20 | $1.81 | $1.81 | 75,348 | — | — |
| 1993-08-19 | $1.81 | $1.81 | 320,057 | — | — |
| 1993-08-18 | $1.70 | $1.70 | 96,777 | — | — |
| 1993-08-17 | $1.77 | $1.77 | 700,945 | — | — |
| 1993-08-16 | $1.75 | $1.75 | 205,998 | — | — |
| 1993-08-13 | $1.81 | $1.81 | 445,868 | — | — |
| 1993-08-12 | $1.65 | $1.65 | 1,500,050 | — | — |
| 1993-08-11 | $1.88 | $1.88 | 268,212 | — | — |
| 1993-08-10 | $1.92 | $1.92 | 115,442 | — | — |
| 1993-08-09 | $1.95 | $1.95 | 83,643 | — | — |
| 1993-08-06 | $1.79 | $1.79 | 1,261,563 | — | — |
| 1993-08-05 | $1.84 | $1.84 | 687,811 | — | — |
| 1993-08-04 | $2.17 | $2.17 | 1,260,872 | — | — |
| 1993-08-03 | $2.28 | $2.28 | 82,952 | — | — |
| 1993-08-02 | $2.35 | $2.35 | 8,986 | — | — |
| 1993-07-30 | $2.35 | $2.35 | 22,121 | — | — |
| 1993-07-29 | $2.31 | $2.31 | 622,832 | — | — |
| 1993-07-28 | $2.28 | $2.28 | 174,199 | — | — |
| 1993-07-27 | $2.17 | $2.17 | 20,047 | — | — |
| 1993-07-26 | $2.21 | $2.21 | 27,651 | — | — |
| 1993-07-23 | $2.06 | $2.06 | 55,301 | — | — |
| 1993-07-22 | $2.21 | $2.21 | 82,261 | — | — |
| 1993-07-21 | $2.06 | $2.06 | 118,207 | — | — |
| 1993-07-20 | $1.95 | $1.95 | 46,315 | — | — |
| 1993-07-19 | $1.95 | $1.95 | 17,282 | — | — |
| 1993-07-16 | $1.95 | $1.95 | 92,630 | — | — |
| 1993-07-15 | $2.06 | $2.06 | 39,402 | — | — |
| 1993-07-14 | $2.06 | $2.06 | 132,032 | — | — |
| 1993-07-13 | $1.99 | $1.99 | 41,476 | — | — |
| 1993-07-12 | $2.06 | $2.06 | 18,664 | — | — |
| 1993-07-09 | $1.99 | $1.99 | 359,459 | — | — |
| 1993-07-08 | $2.03 | $2.03 | 287,567 | — | — |
| 1993-07-07 | $2.06 | $2.06 | 118,207 | — | — |
| 1993-07-06 | $2.13 | $2.13 | 129,958 | — | — |
| 1993-07-02 | $2.17 | $2.17 | 105,764 | — | — |
| 1993-07-01 | $2.24 | $2.24 | 31,798 | — | — |
| 1993-06-30 | $2.35 | $2.35 | 6,221 | — | — |
| 1993-06-29 | $2.35 | $2.35 | 16,590 | — | — |
| 1993-06-28 | $2.24 | $2.24 | 17,282 | — | — |
| 1993-06-25 | $2.24 | $2.24 | 119,589 | — | — |
| 1993-06-24 | $2.31 | $2.31 | 10,369 | — | — |
| 1993-06-23 | $2.24 | $2.24 | 44,241 | — | — |
| 1993-06-22 | $2.24 | $2.24 | 63,597 | — | — |
| 1993-06-21 | $2.24 | $2.24 | 11,060 | — | — |
| 1993-06-18 | $2.28 | $2.28 | 33,181 | — | — |
| 1993-06-17 | $2.31 | $2.31 | 311,070 | — | — |
| 1993-06-16 | $2.24 | $2.24 | 42,167 | — | — |
| 1993-06-15 | $2.24 | $2.24 | 64,979 | — | — |
| 1993-06-14 | $2.24 | $2.24 | 71,892 | — | — |
| 1993-06-11 | $2.39 | $2.39 | 26,959 | — | — |
| 1993-06-10 | $2.31 | $2.31 | 119,589 | — | — |
| 1993-06-09 | $2.42 | $2.42 | 73,274 | — | — |
| 1993-06-08 | $2.42 | $2.42 | 49,771 | — | — |
| 1993-06-07 | $2.39 | $2.39 | 822,608 | — | — |
| 1993-06-04 | $2.41 | $2.40 | 497,021 | — | — |
| 1993-06-03 | $2.41 | $2.40 | 1,246,355 | — | — |
| 1993-06-02 | $2.78 | $2.78 | 29,033 | — | — |
| 1993-06-01 | $2.78 | $2.78 | 13,134 | — | — |
| 1993-05-28 | $2.78 | $2.78 | 5,530 | — | — |
| 1993-05-27 | $2.71 | $2.71 | 120,972 | — | — |
| 1993-05-26 | $2.64 | $2.64 | 24,886 | — | — |
| 1993-05-25 | $2.64 | $2.64 | 421,673 | — | — |
| 1993-05-24 | $2.64 | $2.64 | 2,765 | — | — |
| 1993-05-21 | $2.53 | $2.53 | 44,932 | — | — |
| 1993-05-20 | $2.60 | $2.60 | 91,939 | — | — |
| 1993-05-19 | $2.50 | $2.50 | 155,535 | — | — |
| 1993-05-18 | $2.57 | $2.57 | 15,208 | — | — |
| 1993-05-17 | $2.57 | $2.57 | 4,839 | — | — |
| 1993-05-14 | $2.50 | $2.50 | 293,789 | — | — |
| 1993-05-13 | $2.53 | $2.53 | 58,066 | — | — |
| 1993-05-12 | $2.68 | $2.68 | 27,651 | — | — |
| 1993-05-11 | $2.75 | $2.75 | 72,583 | — | — |
| 1993-05-10 | $2.68 | $2.68 | 142,401 | — | — |
| 1993-05-07 | $2.73 | $2.73 | 56,684 | — | — |
| 1993-05-06 | $2.78 | $2.78 | 353,929 | — | — |
| 1993-05-05 | $2.64 | $2.64 | 21,429 | — | — |
| 1993-05-04 | $2.68 | $2.68 | 45,624 | — | — |
| 1993-05-03 | $2.69 | $2.69 | 39,402 | — | — |
| 1993-04-30 | $2.71 | $2.71 | 152,079 | — | — |
| 1993-04-29 | $2.75 | $2.75 | 10,369 | — | — |
| 1993-04-28 | $2.75 | $2.75 | 25,577 | — | — |
| 1993-04-27 | $2.71 | $2.71 | 5,530 | — | — |
| 1993-04-26 | $2.71 | $2.71 | 6,913 | — | — |
| 1993-04-23 | $2.82 | $2.82 | 78,113 | — | — |
| 1993-04-22 | $2.82 | $2.82 | 11,752 | — | — |
| 1993-04-21 | $2.82 | $2.82 | 29,725 | — | — |
| 1993-04-20 | $2.82 | $2.82 | 3,456 | — | — |
| 1993-04-19 | $2.77 | $2.77 | 33,181 | — | — |
| 1993-04-16 | $2.75 | $2.75 | 29,725 | — | — |
| 1993-04-15 | $2.82 | $2.82 | 8,295 | — | — |
| 1993-04-14 | $2.82 | $2.82 | 226,044 | — | — |
| 1993-04-13 | $2.82 | $2.82 | 311,070 | — | — |
| 1993-04-12 | $2.57 | $2.57 | 50,463 | — | — |
| 1993-04-08 | $2.66 | $2.66 | 747,951 | — | — |
| 1993-04-07 | $2.64 | $2.64 | 154,844 | — | — |
| 1993-04-06 | $2.71 | $2.71 | 391,257 | — | — |
| 1993-04-05 | $2.68 | $2.68 | 24,194 | — | — |
| 1993-04-02 | $2.78 | $2.78 | 349,781 | — | — |
| 1993-04-01 | $2.89 | $2.89 | 106,455 | — | — |
| 1993-03-31 | $2.89 | $2.89 | 22,121 | — | — |
| 1993-03-30 | $2.89 | $2.89 | 107,146 | — | — |
| 1993-03-29 | $2.78 | $2.78 | 10,369 | — | — |
| 1993-03-26 | $2.75 | $2.75 | 153,461 | — | — |
| 1993-03-25 | $2.68 | $2.68 | 22,812 | — | — |
| 1993-03-24 | $2.64 | $2.64 | 321,439 | — | — |
| 1993-03-23 | $2.71 | $2.71 | 327,661 | — | — |
| 1993-03-22 | $2.75 | $2.75 | 25,577 | — | — |
| 1993-03-19 | $2.68 | $2.68 | 71,892 | — | — |
| 1993-03-18 | $2.78 | $2.78 | 138,254 | — | — |
| 1993-03-17 | $2.78 | $2.78 | 51,845 | — | — |
| 1993-03-16 | $2.78 | $2.78 | 24,194 | — | — |
| 1993-03-15 | $2.80 | $2.80 | 60,832 | — | — |
| 1993-03-12 | $2.82 | $2.82 | 271,668 | — | — |
| 1993-03-11 | $2.89 | $2.89 | 1,115,014 | — | — |
| 1993-03-10 | $2.89 | $2.89 | 163,139 | — | — |
| 1993-03-09 | $2.86 | $2.86 | 90,556 | — | — |
| 1993-03-08 | $2.86 | $2.86 | 245,400 | — | — |
| 1993-03-05 | $2.82 | $2.82 | 568,222 | — | — |
| 1993-03-04 | $2.78 | $2.78 | 134,797 | — | — |
| 1993-03-03 | $2.93 | $2.93 | 1,102,572 | — | — |
| 1993-03-02 | $2.82 | $2.82 | 60,140 | — | — |
| 1993-03-01 | $2.82 | $2.82 | 143,092 | — | — |
| 1993-02-26 | $2.89 | $2.89 | 146,549 | — | — |
| 1993-02-25 | $2.89 | $2.89 | 362,224 | — | — |
| 1993-02-24 | $2.97 | $2.97 | 257,843 | — | — |
| 1993-02-23 | $2.97 | $2.97 | 835,742 | — | — |
| 1993-02-22 | $2.57 | $2.57 | 2,561,837 | — | — |
| 1993-02-19 | $3.07 | $3.07 | 1,204,879 | — | — |
| 1993-02-18 | $3.53 | $3.53 | 479,740 | — | — |
| 1993-02-17 | $3.56 | $3.56 | 720,992 | — | — |
| 1993-02-16 | $3.65 | $3.65 | 226,736 | — | — |
| 1993-02-12 | $3.91 | $3.91 | 109,220 | — | — |
| 1993-02-11 | $3.92 | $3.92 | 35,255 | — | — |
| 1993-02-10 | $3.83 | $3.83 | 15,899 | — | — |
| 1993-02-09 | $3.83 | $3.83 | 241,944 | — | — |
| 1993-02-08 | $3.94 | $3.94 | 130,650 | — | — |
| 1993-02-05 | $4.05 | $4.05 | 145,166 | — | — |
| 1993-02-04 | $4.05 | $4.05 | 529,511 | — | — |
| 1993-02-03 | $4.01 | $4.01 | 413,378 | — | — |
| 1993-02-02 | $4.01 | $4.01 | 53,228 | — | — |
| 1993-02-01 | $4.01 | $4.01 | 271,668 | — | — |
| 1993-01-29 | $3.94 | $3.94 | 4,148 | — | — |
| 1993-01-28 | $3.94 | $3.94 | 6,913 | — | — |
| 1993-01-27 | $3.94 | $3.94 | 33,181 | — | — |
| 1993-01-26 | $3.92 | $3.92 | 277,198 | — | — |
| 1993-01-25 | $3.83 | $3.83 | 210,145 | — | — |
| 1993-01-22 | $3.94 | $3.94 | 31,798 | — | — |
| 1993-01-21 | $3.83 | $3.83 | 158,992 | — | — |
| 1993-01-20 | $3.94 | $3.94 | 17,282 | — | — |
| 1993-01-19 | $3.94 | $3.94 | 244,017 | — | — |
| 1993-01-18 | $3.80 | $3.80 | 261,990 | — | — |
| 1993-01-15 | $3.87 | $3.87 | 94,704 | — | — |
| 1993-01-14 | $3.91 | $3.91 | 156,226 | — | — |
| 1993-01-13 | $3.89 | $3.89 | 58,066 | — | — |
| 1993-01-12 | $3.91 | $3.91 | 216,367 | — | — |
| 1993-01-11 | $4.01 | $4.01 | 77,422 | — | — |
| 1993-01-08 | $3.96 | $3.96 | 126,502 | — | — |
| 1993-01-07 | $4.20 | $4.20 | 63,597 | — | — |
| 1993-01-06 | $4.20 | $4.20 | 305,540 | — | — |
| 1993-01-05 | $4.16 | $4.16 | 64,288 | — | — |
| 1993-01-04 | $3.98 | $3.98 | 180,421 | — | — |