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 | $2.94 | $2.94 | 20,000 | — | — |
| 1993-12-30 | $2.94 | $2.94 | 87,600 | — | — |
| 1993-12-29 | $2.97 | $2.97 | 19,000 | — | — |
| 1993-12-28 | $2.97 | $2.97 | 59,000 | — | — |
| 1993-12-27 | $2.91 | $2.91 | 14,000 | — | — |
| 1993-12-23 | $2.97 | $2.97 | 20,600 | — | — |
| 1993-12-22 | $2.91 | $2.91 | 3,200 | — | — |
| 1993-12-21 | $2.91 | $2.91 | 124,600 | — | — |
| 1993-12-20 | $2.97 | $2.97 | 18,000 | — | — |
| 1993-12-17 | $2.97 | $2.97 | 146,800 | — | — |
| 1993-12-16 | $2.94 | $2.94 | 128,800 | — | — |
| 1993-12-15 | $2.91 | $2.91 | 111,800 | — | — |
| 1993-12-14 | $2.94 | $2.94 | 37,200 | — | — |
| 1993-12-13 | $2.91 | $2.91 | 30,200 | — | — |
| 1993-12-10 | $2.91 | $2.91 | 21,000 | — | — |
| 1993-12-09 | $2.94 | $2.94 | 8,000 | — | — |
| 1993-12-08 | $2.94 | $2.94 | 36,200 | — | — |
| 1993-12-07 | $2.91 | $2.91 | 25,000 | — | — |
| 1993-12-06 | $2.91 | $2.91 | 39,200 | — | — |
| 1993-12-03 | $2.94 | $2.94 | 11,600 | — | — |
| 1993-12-02 | $2.88 | $2.88 | 60,800 | — | — |
| 1993-12-01 | $2.88 | $2.88 | 30,800 | — | — |
| 1993-11-30 | $2.94 | $2.94 | 36,200 | — | — |
| 1993-11-29 | $2.88 | $2.88 | 57,200 | — | — |
| 1993-11-26 | $2.94 | $2.94 | 7,000 | — | — |
| 1993-11-24 | $2.94 | $2.94 | 54,800 | — | — |
| 1993-11-23 | $2.88 | $2.88 | 33,800 | — | — |
| 1993-11-22 | $2.88 | $2.88 | 85,000 | — | — |
| 1993-11-19 | $2.94 | $2.94 | 42,200 | — | — |
| 1993-11-18 | $2.88 | $2.88 | 52,400 | — | — |
| 1993-11-17 | $2.94 | $2.94 | 22,200 | — | — |
| 1993-11-16 | $3.00 | $3.00 | 5,800 | — | — |
| 1993-11-15 | $2.97 | $2.97 | 230,000 | — | — |
| 1993-11-12 | $3.00 | $3.00 | 45,400 | — | — |
| 1993-11-11 | $3.00 | $3.00 | 60,000 | — | — |
| 1993-11-10 | $3.00 | $3.00 | 48,200 | — | — |
| 1993-11-09 | $2.94 | $2.94 | 66,400 | — | — |
| 1993-11-08 | $2.88 | $2.88 | 34,400 | — | — |
| 1993-11-05 | $2.88 | $2.88 | 94,000 | — | — |
| 1993-11-04 | $2.94 | $2.94 | 63,400 | — | — |
| 1993-11-03 | $2.97 | $2.97 | 39,200 | — | — |
| 1993-11-02 | $2.97 | $2.97 | 43,400 | — | — |
| 1993-11-01 | $2.94 | $2.94 | 59,600 | — | — |
| 1993-10-29 | $2.91 | $2.91 | 104,200 | — | — |
| 1993-10-28 | $2.88 | $2.88 | 34,800 | — | — |
| 1993-10-27 | $2.91 | $2.91 | 76,200 | — | — |
| 1993-10-26 | $2.91 | $2.91 | 70,600 | — | — |
| 1993-10-25 | $2.88 | $2.88 | 142,800 | — | — |
| 1993-10-22 | $2.75 | $2.75 | 198,400 | — | — |
| 1993-10-21 | $2.81 | $2.81 | 375,000 | — | — |
| 1993-10-20 | $2.69 | $2.69 | 29,000 | — | — |
| 1993-10-19 | $2.69 | $2.69 | 52,400 | — | — |
| 1993-10-18 | $2.72 | $2.72 | 138,600 | — | — |
| 1993-10-15 | $2.66 | $2.66 | 78,000 | — | — |
| 1993-10-14 | $2.69 | $2.69 | 98,000 | — | — |
| 1993-10-13 | $2.63 | $2.63 | 121,200 | — | — |
| 1993-10-12 | $2.63 | $2.63 | 54,000 | — | — |
| 1993-10-11 | $2.59 | $2.59 | 95,600 | — | — |
| 1993-10-08 | $2.63 | $2.63 | 75,800 | — | — |
| 1993-10-07 | $2.63 | $2.63 | 141,400 | — | — |
| 1993-10-06 | $2.63 | $2.63 | 43,000 | — | — |
| 1993-10-05 | $2.56 | $2.56 | 43,200 | — | — |
| 1993-10-04 | $2.56 | $2.56 | 24,600 | — | — |
| 1993-10-01 | $2.50 | $2.50 | 9,600 | — | — |
| 1993-09-30 | $2.50 | $2.50 | 25,800 | — | — |
| 1993-09-29 | $2.50 | $2.50 | 125,200 | — | — |
| 1993-09-28 | $2.47 | $2.47 | 37,400 | — | — |
| 1993-09-27 | $2.50 | $2.50 | 49,400 | — | — |
| 1993-09-24 | $2.44 | $2.44 | 24,600 | — | — |
| 1993-09-23 | $2.44 | $2.44 | 34,000 | — | — |
| 1993-09-22 | $2.47 | $2.47 | 45,200 | — | — |
| 1993-09-21 | $2.41 | $2.41 | 18,800 | — | — |
| 1993-09-20 | $2.41 | $2.41 | 13,400 | — | — |
| 1993-09-17 | $2.44 | $2.44 | 53,600 | — | — |
| 1993-09-16 | $2.44 | $2.44 | 117,400 | — | — |
| 1993-09-15 | $2.38 | $2.38 | 29,600 | — | — |
| 1993-09-14 | $2.41 | $2.41 | 100,200 | — | — |
| 1993-09-13 | $2.38 | $2.38 | 12,400 | — | — |
| 1993-09-10 | $2.38 | $2.38 | 44,800 | — | — |
| 1993-09-09 | $2.41 | $2.41 | 37,000 | — | — |
| 1993-09-08 | $2.38 | $2.38 | 57,400 | — | — |
| 1993-09-07 | $2.38 | $2.38 | 32,000 | — | — |
| 1993-09-03 | $2.38 | $2.38 | 137,800 | — | — |
| 1993-09-02 | $2.34 | $2.34 | 101,800 | — | — |
| 1993-09-01 | $2.25 | $2.25 | 147,400 | — | — |
| 1993-08-31 | $2.19 | $2.19 | 41,400 | — | — |
| 1993-08-30 | $2.19 | $2.19 | 115,600 | — | — |
| 1993-08-27 | $2.22 | $2.22 | 30,800 | — | — |
| 1993-08-26 | $2.22 | $2.22 | 107,000 | — | — |
| 1993-08-25 | $2.22 | $2.22 | 36,000 | — | — |
| 1993-08-24 | $2.25 | $2.25 | 19,400 | — | — |
| 1993-08-23 | $2.25 | $2.25 | 40,000 | — | — |
| 1993-08-20 | $2.31 | $2.31 | 39,400 | — | — |
| 1993-08-19 | $2.31 | $2.31 | 21,200 | — | — |
| 1993-08-18 | $2.34 | $2.34 | 104,800 | — | — |
| 1993-08-17 | $2.28 | $2.28 | 69,200 | — | — |
| 1993-08-16 | $2.28 | $2.28 | 85,800 | — | — |
| 1993-08-13 | $2.31 | $2.31 | 123,600 | — | — |
| 1993-08-12 | $2.25 | $2.25 | 57,800 | — | — |
| 1993-08-11 | $2.25 | $2.25 | 21,400 | — | — |
| 1993-08-10 | $2.25 | $2.25 | 38,400 | — | — |
| 1993-08-09 | $2.19 | $2.19 | 46,400 | — | — |
| 1993-08-06 | $2.22 | $2.22 | 12,000 | — | — |
| 1993-08-05 | $2.25 | $2.25 | 13,400 | — | — |
| 1993-08-04 | $2.25 | $2.25 | 39,200 | — | — |
| 1993-08-03 | $2.22 | $2.22 | 27,800 | — | — |
| 1993-08-02 | $2.22 | $2.22 | 33,400 | — | — |
| 1993-07-30 | $2.25 | $2.25 | 6,400 | — | — |
| 1993-07-29 | $2.25 | $2.25 | 12,600 | — | — |
| 1993-07-28 | $2.25 | $2.25 | 13,400 | — | — |
| 1993-07-27 | $2.19 | $2.19 | 70,800 | — | — |
| 1993-07-26 | $2.22 | $2.22 | 42,800 | — | — |
| 1993-07-23 | $2.19 | $2.19 | 72,600 | — | — |
| 1993-07-22 | $2.22 | $2.22 | 85,400 | — | — |
| 1993-07-21 | $2.25 | $2.25 | 12,800 | — | — |
| 1993-07-20 | $2.28 | $2.28 | 38,200 | — | — |
| 1993-07-19 | $2.28 | $2.28 | 99,800 | — | — |
| 1993-07-16 | $2.25 | $2.25 | 48,800 | — | — |
| 1993-07-15 | $2.22 | $2.22 | 22,800 | — | — |
| 1993-07-14 | $2.19 | $2.19 | 20,000 | — | — |
| 1993-07-13 | $2.19 | $2.19 | 3,200 | — | — |
| 1993-07-12 | $2.19 | $2.19 | 19,600 | — | — |
| 1993-07-09 | $2.19 | $2.19 | 16,600 | — | — |
| 1993-07-08 | $2.22 | $2.22 | 55,800 | — | — |
| 1993-07-07 | $2.22 | $2.22 | 61,200 | — | — |
| 1993-07-06 | $2.19 | $2.19 | 83,600 | — | — |
| 1993-07-02 | $2.22 | $2.22 | 38,800 | — | — |
| 1993-07-01 | $2.25 | $2.25 | 69,600 | — | — |
| 1993-06-30 | $2.28 | $2.28 | 37,200 | — | — |
| 1993-06-29 | $2.28 | $2.28 | 74,200 | — | — |
| 1993-06-28 | $2.25 | $2.25 | 9,800 | — | — |
| 1993-06-25 | $2.25 | $2.25 | 228,400 | — | — |
| 1993-06-24 | $2.13 | $2.13 | 71,000 | — | — |
| 1993-06-23 | $2.13 | $2.13 | 3,000 | — | — |
| 1993-06-22 | $2.13 | $2.13 | 150,200 | — | — |
| 1993-06-21 | $2.16 | $2.16 | 19,200 | — | — |
| 1993-06-18 | $2.19 | $2.19 | 48,200 | — | — |
| 1993-06-17 | $2.25 | $2.25 | 34,200 | — | — |
| 1993-06-16 | $2.25 | $2.25 | 11,000 | — | — |
| 1993-06-15 | $2.22 | $2.22 | 42,400 | — | — |
| 1993-06-14 | $2.19 | $2.19 | 27,800 | — | — |
| 1993-06-11 | $2.19 | $2.19 | 94,800 | — | — |
| 1993-06-10 | $2.22 | $2.22 | 81,600 | — | — |
| 1993-06-09 | $2.25 | $2.25 | 50,600 | — | — |
| 1993-06-08 | $2.25 | $2.25 | 9,800 | — | — |
| 1993-06-07 | $2.25 | $2.25 | 31,600 | — | — |
| 1993-06-04 | $2.19 | $2.19 | 20,200 | — | — |
| 1993-06-03 | $2.19 | $2.19 | 50,400 | — | — |
| 1993-06-02 | $2.22 | $2.22 | 83,800 | — | — |
| 1993-06-01 | $2.22 | $2.22 | 22,200 | — | — |
| 1993-05-28 | $2.22 | $2.22 | 26,200 | — | — |
| 1993-05-27 | $2.25 | $2.25 | 29,200 | — | — |
| 1993-05-26 | $2.22 | $2.22 | 45,000 | — | — |
| 1993-05-25 | $2.25 | $2.25 | 19,200 | — | — |
| 1993-05-24 | $2.25 | $2.25 | 29,000 | — | — |
| 1993-05-21 | $2.25 | $2.25 | 48,600 | — | — |
| 1993-05-20 | $2.25 | $2.25 | 17,000 | — | — |
| 1993-05-19 | $2.28 | $2.28 | 69,600 | — | — |
| 1993-05-18 | $2.25 | $2.25 | 10,200 | — | — |
| 1993-05-17 | $2.25 | $2.25 | 115,000 | — | — |
| 1993-05-14 | $2.25 | $2.25 | 12,200 | — | — |
| 1993-05-13 | $2.31 | $2.31 | 4,000 | — | — |
| 1993-05-12 | $2.25 | $2.25 | 0 | — | — |
| 1993-05-11 | $2.25 | $2.25 | 413,000 | — | — |
| 1993-05-10 | $2.22 | $2.22 | 44,400 | — | — |
| 1993-05-07 | $2.31 | $2.31 | 57,200 | — | — |
| 1993-05-06 | $2.19 | $2.19 | 65,000 | — | — |
| 1993-05-05 | $2.19 | $2.19 | 20,400 | — | — |
| 1993-05-04 | $2.31 | $2.31 | 200 | — | — |
| 1993-05-03 | $2.19 | $2.19 | 39,200 | — | — |
| 1993-04-30 | $2.19 | $2.19 | 44,000 | — | — |
| 1993-04-29 | $2.19 | $2.19 | 43,800 | — | — |
| 1993-04-28 | $2.19 | $2.19 | 41,600 | — | — |
| 1993-04-27 | $2.25 | $2.25 | 156,400 | — | — |
| 1993-04-26 | $2.13 | $2.13 | 26,800 | — | — |
| 1993-04-23 | $2.16 | $2.16 | 48,800 | — | — |
| 1993-04-22 | $2.13 | $2.13 | 41,200 | — | — |
| 1993-04-21 | $2.13 | $2.13 | 39,000 | — | — |
| 1993-04-20 | $2.03 | $2.03 | 140,400 | — | — |
| 1993-04-19 | $2.03 | $2.03 | 27,200 | — | — |
| 1993-04-16 | $2.00 | $2.00 | 168,600 | — | — |
| 1993-04-15 | $2.00 | $2.00 | 24,000 | — | — |
| 1993-04-14 | $2.00 | $2.00 | 103,000 | — | — |
| 1993-04-13 | $2.00 | $2.00 | 11,200 | — | — |
| 1993-04-12 | $1.94 | $1.94 | 15,200 | — | — |
| 1993-04-08 | $1.94 | $1.94 | 33,000 | — | — |
| 1993-04-07 | $2.03 | $2.03 | 19,800 | — | — |
| 1993-04-06 | $1.94 | $1.94 | 19,400 | — | — |
| 1993-04-05 | $1.94 | $1.94 | 19,600 | — | — |
| 1993-04-02 | $2.00 | $2.00 | 37,200 | — | — |
| 1993-04-01 | $2.00 | $2.00 | 33,000 | — | — |
| 1993-03-31 | $2.06 | $2.06 | 25,600 | — | — |
| 1993-03-30 | $1.97 | $1.97 | 17,400 | — | — |
| 1993-03-29 | $2.06 | $2.06 | 9,400 | — | — |
| 1993-03-26 | $1.97 | $1.97 | 48,400 | — | — |
| 1993-03-25 | $1.97 | $1.97 | 23,000 | — | — |
| 1993-03-24 | $2.00 | $2.00 | 31,400 | — | — |
| 1993-03-23 | $2.00 | $2.00 | 37,800 | — | — |
| 1993-03-22 | $2.03 | $2.03 | 46,600 | — | — |
| 1993-03-19 | $2.06 | $2.06 | 31,000 | — | — |
| 1993-03-18 | $2.03 | $2.03 | 104,800 | — | — |
| 1993-03-17 | $2.13 | $2.13 | 14,000 | — | — |
| 1993-03-16 | $2.16 | $2.16 | 18,200 | — | — |
| 1993-03-15 | $2.19 | $2.19 | 30,800 | — | — |
| 1993-03-12 | $2.19 | $2.19 | 72,400 | — | — |
| 1993-03-11 | $2.25 | $2.25 | 94,600 | — | — |
| 1993-03-10 | $2.19 | $2.19 | 176,600 | — | — |
| 1993-03-09 | $2.06 | $2.06 | 22,600 | — | — |
| 1993-03-08 | $2.00 | $2.00 | 8,200 | — | — |
| 1993-03-05 | $2.03 | $2.03 | 21,800 | — | — |
| 1993-03-04 | $2.03 | $2.03 | 112,400 | — | — |
| 1993-03-03 | $2.00 | $2.00 | 5,600 | — | — |
| 1993-03-02 | $2.03 | $2.03 | 2,200 | — | — |
| 1993-03-01 | $2.00 | $2.00 | 60,000 | — | — |
| 1993-02-26 | $2.03 | $2.03 | 34,200 | — | — |
| 1993-02-25 | $1.97 | $1.97 | 79,800 | — | — |
| 1993-02-24 | $1.97 | $1.97 | 83,000 | — | — |
| 1993-02-23 | $1.94 | $1.94 | 105,600 | — | — |
| 1993-02-22 | $1.97 | $1.97 | 19,800 | — | — |
| 1993-02-19 | $2.03 | $2.03 | 20,000 | — | — |
| 1993-02-18 | $1.97 | $1.97 | 75,600 | — | — |
| 1993-02-17 | $1.97 | $1.97 | 41,000 | — | — |
| 1993-02-16 | $1.97 | $1.97 | 137,400 | — | — |
| 1993-02-12 | $2.03 | $2.03 | 34,000 | — | — |
| 1993-02-11 | $2.00 | $2.00 | 53,000 | — | — |
| 1993-02-10 | $2.00 | $2.00 | 200,400 | — | — |
| 1993-02-09 | $2.00 | $2.00 | 74,800 | — | — |
| 1993-02-08 | $2.00 | $2.00 | 45,200 | — | — |
| 1993-02-05 | $1.97 | $1.97 | 31,600 | — | — |
| 1993-02-04 | $2.00 | $2.00 | 42,400 | — | — |
| 1993-02-03 | $2.03 | $2.03 | 102,000 | — | — |
| 1993-02-02 | $2.00 | $2.00 | 30,400 | — | — |
| 1993-02-01 | $2.13 | $2.13 | 23,200 | — | — |
| 1993-01-29 | $2.13 | $2.13 | 70,400 | — | — |
| 1993-01-28 | $2.19 | $2.19 | 212,600 | — | — |
| 1993-01-27 | $1.97 | $1.97 | 73,800 | — | — |
| 1993-01-26 | $1.97 | $1.97 | 27,600 | — | — |
| 1993-01-25 | $1.97 | $1.97 | 35,000 | — | — |
| 1993-01-22 | $2.00 | $2.00 | 65,600 | — | — |
| 1993-01-21 | $2.00 | $2.00 | 42,800 | — | — |
| 1993-01-20 | $1.97 | $1.97 | 21,400 | — | — |
| 1993-01-19 | $1.94 | $1.94 | 124,600 | — | — |
| 1993-01-18 | $2.00 | $2.00 | 97,800 | — | — |
| 1993-01-15 | $2.00 | $2.00 | 11,000 | — | — |
| 1993-01-14 | $2.00 | $2.00 | 8,200 | — | — |
| 1993-01-13 | $2.00 | $2.00 | 98,200 | — | — |
| 1993-01-12 | $2.03 | $2.03 | 70,600 | — | — |
| 1993-01-11 | $2.06 | $2.06 | 53,400 | — | — |
| 1993-01-08 | $2.13 | $2.13 | 37,400 | — | — |
| 1993-01-07 | $2.16 | $2.16 | 42,000 | — | — |
| 1993-01-06 | $2.22 | $2.22 | 123,400 | — | — |
| 1993-01-05 | $2.16 | $2.16 | 33,600 | — | — |
| 1993-01-04 | $2.16 | $2.16 | 30,200 | — | — |