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
- 1987-06-10 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 | $2.58 | $2.58 | 616,500 | — | — |
| 1993-12-30 | $2.53 | $2.53 | 575,550 | — | — |
| 1993-12-29 | $2.58 | $2.58 | 200,700 | — | — |
| 1993-12-28 | $2.56 | $2.56 | 513,900 | — | — |
| 1993-12-27 | $2.53 | $2.53 | 201,600 | — | — |
| 1993-12-23 | $2.61 | $2.61 | 415,800 | — | — |
| 1993-12-22 | $2.53 | $2.53 | 522,900 | — | — |
| 1993-12-21 | $2.56 | $2.56 | 319,500 | — | — |
| 1993-12-20 | $2.58 | $2.58 | 504,000 | — | — |
| 1993-12-17 | $2.64 | $2.64 | 384,300 | — | — |
| 1993-12-16 | $2.67 | $2.67 | 274,050 | — | — |
| 1993-12-15 | $2.69 | $2.69 | 174,600 | — | — |
| 1993-12-14 | $2.67 | $2.67 | 2,823,300 | — | — |
| 1993-12-13 | $2.69 | $2.69 | 249,750 | — | — |
| 1993-12-10 | $2.69 | $2.69 | 267,750 | — | — |
| 1993-12-09 | $2.72 | $2.72 | 912,600 | — | — |
| 1993-12-08 | $2.75 | $2.75 | 522,450 | — | — |
| 1993-12-07 | $2.81 | $2.81 | 825,750 | — | — |
| 1993-12-06 | $2.83 | $2.83 | 1,244,250 | — | — |
| 1993-12-03 | $2.72 | $2.72 | 819,450 | — | — |
| 1993-12-02 | $2.69 | $2.69 | 1,011,600 | — | — |
| 1993-12-01 | $2.61 | $2.61 | 850,050 | — | — |
| 1993-11-30 | $2.47 | $2.47 | 304,650 | — | — |
| 1993-11-29 | $2.58 | $2.58 | 818,550 | — | — |
| 1993-11-26 | $2.64 | $2.64 | 88,650 | — | — |
| 1993-11-24 | $2.61 | $2.61 | 1,102,500 | — | — |
| 1993-11-23 | $2.53 | $2.53 | 640,800 | — | — |
| 1993-11-22 | $2.42 | $2.42 | 360,000 | — | — |
| 1993-11-19 | $2.42 | $2.42 | 622,800 | — | — |
| 1993-11-18 | $2.47 | $2.47 | 448,650 | — | — |
| 1993-11-17 | $2.44 | $2.44 | 605,700 | — | — |
| 1993-11-16 | $2.56 | $2.56 | 259,650 | — | — |
| 1993-11-15 | $2.56 | $2.56 | 372,150 | — | — |
| 1993-11-12 | $2.56 | $2.56 | 1,552,500 | — | — |
| 1993-11-11 | $2.61 | $2.61 | 706,950 | — | — |
| 1993-11-10 | $2.56 | $2.56 | 411,750 | — | — |
| 1993-11-09 | $2.56 | $2.56 | 463,500 | — | — |
| 1993-11-08 | $2.61 | $2.61 | 479,700 | — | — |
| 1993-11-05 | $2.61 | $2.61 | 547,200 | — | — |
| 1993-11-04 | $2.56 | $2.56 | 821,700 | — | — |
| 1993-11-03 | $2.64 | $2.64 | 1,054,800 | — | — |
| 1993-11-02 | $2.67 | $2.67 | 676,800 | — | — |
| 1993-11-01 | $2.67 | $2.67 | 886,950 | — | — |
| 1993-10-29 | $2.58 | $2.58 | 575,550 | — | — |
| 1993-10-28 | $2.58 | $2.58 | 1,104,750 | — | — |
| 1993-10-27 | $2.56 | $2.56 | 962,100 | — | — |
| 1993-10-26 | $2.47 | $2.47 | 266,400 | — | — |
| 1993-10-25 | $2.44 | $2.44 | 395,550 | — | — |
| 1993-10-22 | $2.42 | $2.42 | 640,800 | — | — |
| 1993-10-21 | $2.42 | $2.42 | 2,637,450 | — | — |
| 1993-10-20 | $2.42 | $2.42 | 672,300 | — | — |
| 1993-10-19 | $2.53 | $2.53 | 1,165,050 | — | — |
| 1993-10-18 | $2.53 | $2.53 | 666,000 | — | — |
| 1993-10-15 | $2.58 | $2.58 | 478,800 | — | — |
| 1993-10-14 | $2.56 | $2.56 | 657,900 | — | — |
| 1993-10-13 | $2.61 | $2.61 | 1,603,350 | — | — |
| 1993-10-12 | $2.53 | $2.53 | 1,114,200 | — | — |
| 1993-10-11 | $2.56 | $2.56 | 905,400 | — | — |
| 1993-10-08 | $2.50 | $2.50 | 836,550 | — | — |
| 1993-10-07 | $2.36 | $2.36 | 454,950 | — | — |
| 1993-10-06 | $2.31 | $2.31 | 777,600 | — | — |
| 1993-10-05 | $2.33 | $2.33 | 267,750 | — | — |
| 1993-10-04 | $2.39 | $2.39 | 326,700 | — | — |
| 1993-10-01 | $2.42 | $2.42 | 512,100 | — | — |
| 1993-09-30 | $2.33 | $2.33 | 413,550 | — | — |
| 1993-09-29 | $2.31 | $2.31 | 447,750 | — | — |
| 1993-09-28 | $2.33 | $2.33 | 637,200 | — | — |
| 1993-09-27 | $2.39 | $2.39 | 896,850 | — | — |
| 1993-09-24 | $2.36 | $2.36 | 1,100,700 | — | — |
| 1993-09-23 | $2.17 | $2.17 | 956,700 | — | — |
| 1993-09-22 | $2.25 | $2.25 | 1,919,250 | — | — |
| 1993-09-21 | $2.28 | $2.28 | 595,350 | — | — |
| 1993-09-20 | $2.36 | $2.36 | 710,100 | — | — |
| 1993-09-17 | $2.36 | $2.36 | 318,150 | — | — |
| 1993-09-16 | $2.42 | $2.42 | 558,000 | — | — |
| 1993-09-15 | $2.42 | $2.42 | 1,255,950 | — | — |
| 1993-09-14 | $2.36 | $2.36 | 431,550 | — | — |
| 1993-09-13 | $2.42 | $2.42 | 822,600 | — | — |
| 1993-09-10 | $2.47 | $2.47 | 208,800 | — | — |
| 1993-09-09 | $2.47 | $2.47 | 1,217,700 | — | — |
| 1993-09-08 | $2.39 | $2.39 | 1,069,200 | — | — |
| 1993-09-07 | $2.53 | $2.53 | 1,243,800 | — | — |
| 1993-09-03 | $2.58 | $2.58 | 505,800 | — | — |
| 1993-09-02 | $2.61 | $2.61 | 634,950 | — | — |
| 1993-09-01 | $2.61 | $2.61 | 450,450 | — | — |
| 1993-08-31 | $2.64 | $2.64 | 1,573,650 | — | — |
| 1993-08-30 | $2.64 | $2.64 | 1,175,400 | — | — |
| 1993-08-27 | $2.75 | $2.75 | 460,350 | — | — |
| 1993-08-26 | $2.78 | $2.78 | 1,223,100 | — | — |
| 1993-08-25 | $2.86 | $2.86 | 862,200 | — | — |
| 1993-08-24 | $2.81 | $2.81 | 241,200 | — | — |
| 1993-08-23 | $2.86 | $2.86 | 491,850 | — | — |
| 1993-08-20 | $2.83 | $2.83 | 247,950 | — | — |
| 1993-08-19 | $2.86 | $2.86 | 354,600 | — | — |
| 1993-08-18 | $2.94 | $2.94 | 1,653,750 | — | — |
| 1993-08-17 | $2.78 | $2.78 | 967,950 | — | — |
| 1993-08-16 | $2.81 | $2.81 | 472,950 | — | — |
| 1993-08-13 | $2.89 | $2.89 | 792,450 | — | — |
| 1993-08-12 | $2.94 | $2.94 | 2,573,100 | — | — |
| 1993-08-11 | $2.86 | $2.86 | 6,766,650 | — | — |
| 1993-08-10 | $2.64 | $2.64 | 272,700 | — | — |
| 1993-08-09 | $2.67 | $2.67 | 346,050 | — | — |
| 1993-08-06 | $2.69 | $2.69 | 535,050 | — | — |
| 1993-08-05 | $2.69 | $2.69 | 825,300 | — | — |
| 1993-08-04 | $2.64 | $2.64 | 557,100 | — | — |
| 1993-08-03 | $2.61 | $2.61 | 424,350 | — | — |
| 1993-08-02 | $2.67 | $2.67 | 1,030,950 | — | — |
| 1993-07-30 | $2.67 | $2.67 | 289,800 | — | — |
| 1993-07-29 | $2.69 | $2.69 | 1,431,900 | — | — |
| 1993-07-28 | $2.78 | $2.78 | 1,272,600 | — | — |
| 1993-07-27 | $2.81 | $2.81 | 1,074,150 | — | — |
| 1993-07-26 | $2.89 | $2.89 | 710,550 | — | — |
| 1993-07-23 | $2.83 | $2.83 | 1,453,050 | — | — |
| 1993-07-22 | $2.92 | $2.92 | 295,650 | — | — |
| 1993-07-21 | $2.94 | $2.94 | 841,050 | — | — |
| 1993-07-20 | $2.92 | $2.92 | 751,950 | — | — |
| 1993-07-19 | $2.92 | $2.92 | 658,350 | — | — |
| 1993-07-16 | $2.89 | $2.89 | 2,491,200 | — | — |
| 1993-07-15 | $3.11 | $3.11 | 1,383,750 | — | — |
| 1993-07-14 | $3.17 | $3.17 | 1,948,050 | — | — |
| 1993-07-13 | $3.08 | $3.08 | 781,200 | — | — |
| 1993-07-12 | $3.08 | $3.08 | 1,678,950 | — | — |
| 1993-07-09 | $2.89 | $2.89 | 675,450 | — | — |
| 1993-07-08 | $2.94 | $2.94 | 515,700 | — | — |
| 1993-07-07 | $3.00 | $3.00 | 234,000 | — | — |
| 1993-07-06 | $3.03 | $3.03 | 978,300 | — | — |
| 1993-07-02 | $3.06 | $3.06 | 661,950 | — | — |
| 1993-07-01 | $3.03 | $3.03 | 1,199,250 | — | — |
| 1993-06-30 | $3.03 | $3.03 | 1,186,200 | — | — |
| 1993-06-29 | $2.92 | $2.92 | 1,348,200 | — | — |
| 1993-06-28 | $3.08 | $3.08 | 1,437,750 | — | — |
| 1993-06-25 | $3.03 | $3.03 | 3,363,750 | — | — |
| 1993-06-24 | $2.83 | $2.83 | 1,359,000 | — | — |
| 1993-06-23 | $2.83 | $2.83 | 769,950 | — | — |
| 1993-06-22 | $2.89 | $2.89 | 1,771,650 | — | — |
| 1993-06-21 | $2.78 | $2.78 | 531,450 | — | — |
| 1993-06-18 | $2.78 | $2.78 | 988,650 | — | — |
| 1993-06-17 | $2.92 | $2.92 | 909,000 | — | — |
| 1993-06-16 | $3.06 | $3.06 | 3,011,400 | — | — |
| 1993-06-15 | $2.86 | $2.86 | 3,623,850 | — | — |
| 1993-06-14 | $2.61 | $2.61 | 863,100 | — | — |
| 1993-06-11 | $2.56 | $2.56 | 1,698,300 | — | — |
| 1993-06-10 | $2.50 | $2.50 | 2,101,950 | — | — |
| 1993-06-09 | $2.42 | $2.42 | 871,650 | — | — |
| 1993-06-08 | $2.42 | $2.42 | 1,083,150 | — | — |
| 1993-06-07 | $2.53 | $2.53 | 605,250 | — | — |
| 1993-06-04 | $2.61 | $2.61 | 502,200 | — | — |
| 1993-06-03 | $2.64 | $2.64 | 1,386,900 | — | — |
| 1993-06-02 | $2.61 | $2.61 | 720,450 | — | — |
| 1993-06-01 | $2.64 | $2.64 | 653,850 | — | — |
| 1993-05-28 | $2.67 | $2.67 | 757,350 | — | — |
| 1993-05-27 | $2.69 | $2.69 | 1,447,200 | — | — |
| 1993-05-26 | $2.64 | $2.64 | 2,334,600 | — | — |
| 1993-05-25 | $2.64 | $2.64 | 829,800 | — | — |
| 1993-05-24 | $2.69 | $2.69 | 1,231,650 | — | — |
| 1993-05-21 | $2.72 | $2.72 | 3,859,200 | — | — |
| 1993-05-20 | $2.64 | $2.64 | 4,585,500 | — | — |
| 1993-05-19 | $2.39 | $2.39 | 1,899,450 | — | — |
| 1993-05-18 | $2.42 | $2.42 | 1,120,500 | — | — |
| 1993-05-17 | $2.44 | $2.44 | 1,723,950 | — | — |
| 1993-05-14 | $2.53 | $2.53 | 2,376,000 | — | — |
| 1993-05-13 | $2.33 | $2.33 | 2,549,700 | — | — |
| 1993-05-12 | $2.28 | $2.28 | 2,020,950 | — | — |
| 1993-05-11 | $2.08 | $2.08 | 404,100 | — | — |
| 1993-05-10 | $2.08 | $2.08 | 562,500 | — | — |
| 1993-05-07 | $2.06 | $2.06 | 828,450 | — | — |
| 1993-05-06 | $2.00 | $2.00 | 898,200 | — | — |
| 1993-05-05 | $2.03 | $2.03 | 1,572,300 | — | — |
| 1993-05-04 | $2.06 | $2.06 | 7,313,400 | — | — |
| 1993-05-03 | $2.06 | $2.06 | 1,189,350 | — | — |
| 1993-04-30 | $2.06 | $2.06 | 1,262,250 | — | — |
| 1993-04-29 | $1.94 | $1.94 | 466,200 | — | — |
| 1993-04-28 | $2.00 | $2.00 | 1,404,450 | — | — |
| 1993-04-27 | $2.00 | $2.00 | 1,097,550 | — | — |
| 1993-04-26 | $1.92 | $1.92 | 1,874,250 | — | — |
| 1993-04-23 | $2.00 | $2.00 | 1,816,200 | — | — |
| 1993-04-22 | $2.00 | $2.00 | 1,156,500 | — | — |
| 1993-04-21 | $2.00 | $2.00 | 1,909,350 | — | — |
| 1993-04-20 | $2.03 | $2.03 | 3,041,100 | — | — |
| 1993-04-19 | $1.92 | $1.92 | 4,001,850 | — | — |
| 1993-04-16 | $1.86 | $1.86 | 8,100,450 | — | — |
| 1993-04-15 | $2.11 | $2.11 | 1,483,200 | — | — |
| 1993-04-14 | $2.14 | $2.14 | 1,680,750 | — | — |
| 1993-04-13 | $2.00 | $2.00 | 3,215,250 | — | — |
| 1993-04-12 | $2.00 | $2.00 | 1,891,800 | — | — |
| 1993-04-08 | $2.14 | $2.14 | 2,059,650 | — | — |
| 1993-04-07 | $2.14 | $2.14 | 2,758,500 | — | — |
| 1993-04-06 | $2.14 | $2.14 | 3,782,250 | — | — |
| 1993-04-05 | $2.22 | $2.22 | 2,579,850 | — | — |
| 1993-04-02 | $2.28 | $2.28 | 1,828,350 | — | — |
| 1993-04-01 | $2.39 | $2.39 | 1,647,450 | — | — |
| 1993-03-31 | $2.33 | $2.33 | 2,701,800 | — | — |
| 1993-03-30 | $2.33 | $2.33 | 1,986,300 | — | — |
| 1993-03-29 | $2.25 | $2.25 | 1,926,900 | — | — |
| 1993-03-26 | $2.28 | $2.28 | 1,557,900 | — | — |
| 1993-03-25 | $2.25 | $2.25 | 1,781,550 | — | — |
| 1993-03-24 | $2.25 | $2.25 | 3,367,800 | — | — |
| 1993-03-23 | $2.25 | $2.25 | 7,317,900 | — | — |
| 1993-03-22 | $2.33 | $2.33 | 26,719,200 | — | — |
| 1993-03-19 | $3.67 | $3.67 | 1,143,000 | — | — |
| 1993-03-18 | $3.75 | $3.75 | 1,299,600 | — | — |
| 1993-03-17 | $3.83 | $3.83 | 968,850 | — | — |
| 1993-03-16 | $3.92 | $3.92 | 1,528,650 | — | — |
| 1993-03-15 | $3.92 | $3.92 | 1,287,900 | — | — |
| 1993-03-12 | $4.17 | $4.17 | 3,233,250 | — | — |
| 1993-03-11 | $4.28 | $4.28 | 2,223,000 | — | — |
| 1993-03-10 | $4.36 | $4.36 | 2,596,050 | — | — |
| 1993-03-09 | $4.25 | $4.25 | 785,250 | — | — |
| 1993-03-08 | $4.17 | $4.17 | 420,750 | — | — |
| 1993-03-05 | $4.17 | $4.17 | 1,133,100 | — | — |
| 1993-03-04 | $4.17 | $4.17 | 462,600 | — | — |
| 1993-03-03 | $4.25 | $4.25 | 551,250 | — | — |
| 1993-03-02 | $4.22 | $4.22 | 397,800 | — | — |
| 1993-03-01 | $4.28 | $4.28 | 702,450 | — | — |
| 1993-02-26 | $4.31 | $4.31 | 1,623,600 | — | — |
| 1993-02-25 | $4.28 | $4.28 | 425,700 | — | — |
| 1993-02-24 | $4.11 | $4.11 | 971,100 | — | — |
| 1993-02-23 | $4.08 | $4.08 | 969,300 | — | — |
| 1993-02-22 | $4.22 | $4.22 | 748,800 | — | — |
| 1993-02-19 | $4.22 | $4.22 | 1,053,450 | — | — |
| 1993-02-18 | $4.22 | $4.22 | 2,106,900 | — | — |
| 1993-02-17 | $4.17 | $4.17 | 4,171,500 | — | — |
| 1993-02-16 | $4.44 | $4.44 | 1,289,700 | — | — |
| 1993-02-12 | $4.61 | $4.61 | 852,300 | — | — |
| 1993-02-11 | $4.75 | $4.75 | 1,067,400 | — | — |
| 1993-02-10 | $4.75 | $4.75 | 945,450 | — | — |
| 1993-02-09 | $4.72 | $4.72 | 595,350 | — | — |
| 1993-02-08 | $4.81 | $4.81 | 819,000 | — | — |
| 1993-02-05 | $4.83 | $4.83 | 1,082,250 | — | — |
| 1993-02-04 | $4.83 | $4.83 | 1,100,250 | — | — |
| 1993-02-03 | $5.03 | $5.03 | 2,129,400 | — | — |
| 1993-02-02 | $4.97 | $4.97 | 813,150 | — | — |
| 1993-02-01 | $4.97 | $4.97 | 1,092,600 | — | — |
| 1993-01-29 | $4.92 | $4.92 | 2,554,650 | — | — |
| 1993-01-28 | $5.14 | $5.14 | 1,026,450 | — | — |
| 1993-01-27 | $5.06 | $5.06 | 859,500 | — | — |
| 1993-01-26 | $5.25 | $5.25 | 2,047,050 | — | — |
| 1993-01-25 | $5.33 | $5.33 | 2,970,450 | — | — |
| 1993-01-22 | $5.19 | $5.19 | 1,408,950 | — | — |
| 1993-01-21 | $5.11 | $5.11 | 3,585,150 | — | — |
| 1993-01-20 | $4.89 | $4.89 | 8,246,250 | — | — |
| 1993-01-19 | $5.06 | $5.06 | 1,400,850 | — | — |
| 1993-01-18 | $4.64 | $4.64 | 560,250 | — | — |
| 1993-01-15 | $4.72 | $4.72 | 1,224,450 | — | — |
| 1993-01-14 | $4.72 | $4.72 | 1,547,550 | — | — |
| 1993-01-13 | $4.33 | $4.33 | 2,188,350 | — | — |
| 1993-01-12 | $4.42 | $4.42 | 764,550 | — | — |
| 1993-01-11 | $4.61 | $4.61 | 165,600 | — | — |
| 1993-01-08 | $4.58 | $4.58 | 612,450 | — | — |
| 1993-01-07 | $4.67 | $4.67 | 1,366,650 | — | — |
| 1993-01-06 | $4.44 | $4.44 | 1,091,250 | — | — |
| 1993-01-05 | $4.44 | $4.44 | 2,686,950 | — | — |
| 1993-01-04 | $4.58 | $4.58 | 1,270,350 | — | — |