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 | $2.35 | $2.49 | 176,400 | — | — |
| 1993-12-30 | $2.31 | $2.44 | 234,000 | — | — |
| 1993-12-29 | $2.31 | $2.44 | 169,200 | — | — |
| 1993-12-28 | $2.31 | $2.44 | 115,200 | — | — |
| 1993-12-27 | $2.30 | $2.43 | 105,600 | — | — |
| 1993-12-23 | $2.25 | $2.38 | 132,000 | — | — |
| 1993-12-22 | $2.25 | $2.38 | 208,800 | — | — |
| 1993-12-21 | $2.24 | $2.37 | 322,800 | — | — |
| 1993-12-20 | $2.32 | $2.45 | 598,800 | — | — |
| 1993-12-17 | $2.26 | $2.39 | 264,000 | — | — |
| 1993-12-16 | $2.23 | $2.36 | 777,600 | — | — |
| 1993-12-15 | $2.24 | $2.37 | 136,800 | — | — |
| 1993-12-14 | $2.23 | $2.36 | 326,400 | — | — |
| 1993-12-13 | $2.31 | $2.44 | 495,600 | — | — |
| 1993-12-10 | $2.25 | $2.38 | 228,000 | — | — |
| 1993-12-09 | $2.21 | $2.33 | 578,400 | — | — |
| 1993-12-08 | $2.17 | $2.29 | 489,600 | — | — |
| 1993-12-07 | $2.15 | $2.27 | 667,200 | — | — |
| 1993-12-06 | $2.14 | $2.26 | 939,600 | — | — |
| 1993-12-03 | $2.15 | $2.27 | 1,111,200 | — | — |
| 1993-12-02 | $2.14 | $2.26 | 373,200 | — | — |
| 1993-12-01 | $2.15 | $2.27 | 769,200 | — | — |
| 1993-11-30 | $2.14 | $2.26 | 309,600 | — | — |
| 1993-11-29 | $2.14 | $2.26 | 382,800 | — | — |
| 1993-11-26 | $2.13 | $2.24 | 31,200 | — | — |
| 1993-11-24 | $2.14 | $2.26 | 193,200 | — | — |
| 1993-11-23 | $2.15 | $2.27 | 354,000 | — | — |
| 1993-11-22 | $2.15 | $2.27 | 219,600 | — | — |
| 1993-11-19 | $2.14 | $2.26 | 140,400 | — | — |
| 1993-11-18 | $2.16 | $2.28 | 229,200 | — | — |
| 1993-11-17 | $2.17 | $2.29 | 584,400 | — | — |
| 1993-11-16 | $2.17 | $2.29 | 68,400 | — | — |
| 1993-11-15 | $2.15 | $2.27 | 312,000 | — | — |
| 1993-11-12 | $2.14 | $2.26 | 92,400 | — | — |
| 1993-11-11 | $2.13 | $2.24 | 332,400 | — | — |
| 1993-11-10 | $2.13 | $2.24 | 78,000 | — | — |
| 1993-11-09 | $2.15 | $2.27 | 496,800 | — | — |
| 1993-11-08 | $2.13 | $2.24 | 145,200 | — | — |
| 1993-11-05 | $2.10 | $2.22 | 271,200 | — | — |
| 1993-11-04 | $2.11 | $2.22 | 132,000 | — | — |
| 1993-11-03 | $2.14 | $2.25 | 194,400 | — | — |
| 1993-11-02 | $2.15 | $2.26 | 194,400 | — | — |
| 1993-11-01 | $2.11 | $2.22 | 1,039,200 | — | — |
| 1993-10-29 | $2.16 | $2.27 | 483,600 | — | — |
| 1993-10-28 | $2.02 | $2.13 | 1,186,800 | — | — |
| 1993-10-27 | $1.96 | $2.06 | 120,000 | — | — |
| 1993-10-26 | $1.95 | $2.05 | 219,600 | — | — |
| 1993-10-25 | $1.95 | $2.05 | 304,800 | — | — |
| 1993-10-22 | $1.93 | $2.03 | 477,600 | — | — |
| 1993-10-21 | $1.96 | $2.06 | 355,200 | — | — |
| 1993-10-20 | $1.95 | $2.05 | 434,400 | — | — |
| 1993-10-19 | $1.95 | $2.05 | 112,800 | — | — |
| 1993-10-18 | $1.94 | $2.04 | 390,000 | — | — |
| 1993-10-15 | $1.95 | $2.05 | 316,800 | — | — |
| 1993-10-14 | $1.95 | $2.05 | 421,200 | — | — |
| 1993-10-13 | $1.98 | $2.08 | 174,000 | — | — |
| 1993-10-12 | $2.00 | $2.10 | 262,800 | — | — |
| 1993-10-11 | $2.00 | $2.10 | 148,800 | — | — |
| 1993-10-08 | $1.99 | $2.09 | 207,600 | — | — |
| 1993-10-07 | $1.97 | $2.07 | 172,800 | — | — |
| 1993-10-06 | $1.94 | $2.04 | 345,600 | — | — |
| 1993-10-05 | $1.92 | $2.02 | 399,600 | — | — |
| 1993-10-04 | $1.93 | $2.03 | 111,600 | — | — |
| 1993-10-01 | $1.92 | $2.02 | 216,000 | — | — |
| 1993-09-30 | $1.92 | $2.02 | 420,000 | — | — |
| 1993-09-29 | $1.96 | $2.06 | 132,000 | — | — |
| 1993-09-28 | $1.98 | $2.08 | 45,600 | — | — |
| 1993-09-27 | $1.99 | $2.09 | 392,400 | — | — |
| 1993-09-24 | $1.94 | $2.04 | 129,600 | — | — |
| 1993-09-23 | $1.91 | $2.01 | 468,000 | — | — |
| 1993-09-22 | $1.92 | $2.02 | 326,400 | — | — |
| 1993-09-21 | $1.92 | $2.02 | 486,000 | — | — |
| 1993-09-20 | $1.93 | $2.03 | 620,400 | — | — |
| 1993-09-17 | $1.94 | $2.04 | 606,000 | — | — |
| 1993-09-16 | $1.95 | $2.05 | 242,400 | — | — |
| 1993-09-15 | $2.00 | $2.10 | 198,000 | — | — |
| 1993-09-14 | $2.00 | $2.10 | 220,800 | — | — |
| 1993-09-13 | $1.98 | $2.08 | 148,800 | — | — |
| 1993-09-10 | $1.97 | $2.07 | 248,400 | — | — |
| 1993-09-09 | $1.92 | $2.02 | 1,177,200 | — | — |
| 1993-09-08 | $1.95 | $2.05 | 492,000 | — | — |
| 1993-09-07 | $1.95 | $2.05 | 430,800 | — | — |
| 1993-09-03 | $1.99 | $2.09 | 141,600 | — | — |
| 1993-09-02 | $1.97 | $2.07 | 818,400 | — | — |
| 1993-09-01 | $2.00 | $2.10 | 328,800 | — | — |
| 1993-08-31 | $2.01 | $2.11 | 278,400 | — | — |
| 1993-08-30 | $2.03 | $2.14 | 135,600 | — | — |
| 1993-08-27 | $2.00 | $2.10 | 618,000 | — | — |
| 1993-08-26 | $2.00 | $2.10 | 337,200 | — | — |
| 1993-08-25 | $2.00 | $2.10 | 1,826,400 | — | — |
| 1993-08-24 | $1.99 | $2.09 | 346,800 | — | — |
| 1993-08-23 | $1.99 | $2.09 | 340,800 | — | — |
| 1993-08-20 | $1.97 | $2.07 | 577,200 | — | — |
| 1993-08-19 | $2.01 | $2.11 | 453,600 | — | — |
| 1993-08-18 | $2.02 | $2.13 | 726,000 | — | — |
| 1993-08-17 | $2.02 | $2.13 | 315,600 | — | — |
| 1993-08-16 | $2.01 | $2.11 | 595,200 | — | — |
| 1993-08-13 | $1.99 | $2.09 | 800,400 | — | — |
| 1993-08-12 | $1.96 | $2.06 | 268,800 | — | — |
| 1993-08-11 | $1.98 | $2.07 | 288,000 | — | — |
| 1993-08-10 | $1.98 | $2.07 | 343,200 | — | — |
| 1993-08-09 | $1.98 | $2.07 | 517,200 | — | — |
| 1993-08-06 | $1.99 | $2.08 | 460,800 | — | — |
| 1993-08-05 | $2.01 | $2.10 | 613,200 | — | — |
| 1993-08-04 | $2.03 | $2.13 | 116,400 | — | — |
| 1993-08-03 | $2.02 | $2.12 | 422,400 | — | — |
| 1993-08-02 | $2.03 | $2.13 | 1,284,000 | — | — |
| 1993-07-30 | $1.99 | $2.08 | 2,857,200 | — | — |
| 1993-07-29 | $2.21 | $2.31 | 448,800 | — | — |
| 1993-07-28 | $2.31 | $2.42 | 176,400 | — | — |
| 1993-07-27 | $2.29 | $2.40 | 290,400 | — | — |
| 1993-07-26 | $2.29 | $2.40 | 649,200 | — | — |
| 1993-07-23 | $2.32 | $2.43 | 81,600 | — | — |
| 1993-07-22 | $2.33 | $2.44 | 280,800 | — | — |
| 1993-07-21 | $2.36 | $2.48 | 883,200 | — | — |
| 1993-07-20 | $2.38 | $2.49 | 285,600 | — | — |
| 1993-07-19 | $2.38 | $2.49 | 128,400 | — | — |
| 1993-07-16 | $2.40 | $2.51 | 406,800 | — | — |
| 1993-07-15 | $2.42 | $2.53 | 208,800 | — | — |
| 1993-07-14 | $2.43 | $2.54 | 493,200 | — | — |
| 1993-07-13 | $2.49 | $2.61 | 163,200 | — | — |
| 1993-07-12 | $2.49 | $2.61 | 224,400 | — | — |
| 1993-07-09 | $2.50 | $2.62 | 188,400 | — | — |
| 1993-07-08 | $2.51 | $2.63 | 271,200 | — | — |
| 1993-07-07 | $2.53 | $2.65 | 280,800 | — | — |
| 1993-07-06 | $2.52 | $2.64 | 294,000 | — | — |
| 1993-07-02 | $2.51 | $2.63 | 415,200 | — | — |
| 1993-07-01 | $2.48 | $2.60 | 357,600 | — | — |
| 1993-06-30 | $2.50 | $2.62 | 69,600 | — | — |
| 1993-06-29 | $2.50 | $2.62 | 255,600 | — | — |
| 1993-06-28 | $2.52 | $2.64 | 147,600 | — | — |
| 1993-06-25 | $2.50 | $2.62 | 236,400 | — | — |
| 1993-06-24 | $2.50 | $2.62 | 200,400 | — | — |
| 1993-06-23 | $2.46 | $2.57 | 116,400 | — | — |
| 1993-06-22 | $2.46 | $2.57 | 303,600 | — | — |
| 1993-06-21 | $2.42 | $2.53 | 273,600 | — | — |
| 1993-06-18 | $2.44 | $2.55 | 157,200 | — | — |
| 1993-06-17 | $2.50 | $2.62 | 298,800 | — | — |
| 1993-06-16 | $2.52 | $2.64 | 436,800 | — | — |
| 1993-06-15 | $2.55 | $2.67 | 116,400 | — | — |
| 1993-06-14 | $2.56 | $2.68 | 168,000 | — | — |
| 1993-06-11 | $2.54 | $2.66 | 45,600 | — | — |
| 1993-06-10 | $2.54 | $2.66 | 198,000 | — | — |
| 1993-06-09 | $2.54 | $2.66 | 225,600 | — | — |
| 1993-06-08 | $2.55 | $2.67 | 82,800 | — | — |
| 1993-06-07 | $2.59 | $2.72 | 134,400 | — | — |
| 1993-06-04 | $2.64 | $2.76 | 80,400 | — | — |
| 1993-06-03 | $2.66 | $2.78 | 54,000 | — | — |
| 1993-06-02 | $2.61 | $2.74 | 199,200 | — | — |
| 1993-06-01 | $2.66 | $2.78 | 64,800 | — | — |
| 1993-05-28 | $2.67 | $2.79 | 278,400 | — | — |
| 1993-05-27 | $2.69 | $2.81 | 306,000 | — | — |
| 1993-05-26 | $2.71 | $2.84 | 129,600 | — | — |
| 1993-05-25 | $2.68 | $2.80 | 256,800 | — | — |
| 1993-05-24 | $2.67 | $2.79 | 211,200 | — | — |
| 1993-05-21 | $2.69 | $2.81 | 360,000 | — | — |
| 1993-05-20 | $2.71 | $2.84 | 289,200 | — | — |
| 1993-05-19 | $2.73 | $2.86 | 201,600 | — | — |
| 1993-05-18 | $2.67 | $2.79 | 70,800 | — | — |
| 1993-05-17 | $2.65 | $2.77 | 258,000 | — | — |
| 1993-05-14 | $2.66 | $2.78 | 146,400 | — | — |
| 1993-05-13 | $2.69 | $2.81 | 247,200 | — | — |
| 1993-05-12 | $2.67 | $2.79 | 153,600 | — | — |
| 1993-05-11 | $2.64 | $2.76 | 207,600 | — | — |
| 1993-05-10 | $2.57 | $2.69 | 211,200 | — | — |
| 1993-05-07 | $2.60 | $2.72 | 171,600 | — | — |
| 1993-05-06 | $2.60 | $2.72 | 120,000 | — | — |
| 1993-05-05 | $2.55 | $2.66 | 346,800 | — | — |
| 1993-05-04 | $2.57 | $2.69 | 117,600 | — | — |
| 1993-05-03 | $2.56 | $2.67 | 63,600 | — | — |
| 1993-04-30 | $2.60 | $2.72 | 331,200 | — | — |
| 1993-04-29 | $2.56 | $2.67 | 139,200 | — | — |
| 1993-04-28 | $2.54 | $2.65 | 66,000 | — | — |
| 1993-04-27 | $2.51 | $2.62 | 87,600 | — | — |
| 1993-04-26 | $2.50 | $2.61 | 499,200 | — | — |
| 1993-04-23 | $2.51 | $2.62 | 165,600 | — | — |
| 1993-04-22 | $2.52 | $2.63 | 176,400 | — | — |
| 1993-04-21 | $2.54 | $2.65 | 180,000 | — | — |
| 1993-04-20 | $2.53 | $2.64 | 110,400 | — | — |
| 1993-04-19 | $2.50 | $2.61 | 115,200 | — | — |
| 1993-04-16 | $2.52 | $2.63 | 236,400 | — | — |
| 1993-04-15 | $2.50 | $2.61 | 408,000 | — | — |
| 1993-04-14 | $2.50 | $2.61 | 80,400 | — | — |
| 1993-04-13 | $2.46 | $2.57 | 85,200 | — | — |
| 1993-04-12 | $2.44 | $2.54 | 58,800 | — | — |
| 1993-04-08 | $2.42 | $2.52 | 333,600 | — | — |
| 1993-04-07 | $2.40 | $2.50 | 333,600 | — | — |
| 1993-04-06 | $2.39 | $2.49 | 138,000 | — | — |
| 1993-04-05 | $2.39 | $2.49 | 259,200 | — | — |
| 1993-04-02 | $2.33 | $2.44 | 88,800 | — | — |
| 1993-04-01 | $2.36 | $2.47 | 300,000 | — | — |
| 1993-03-31 | $2.35 | $2.46 | 220,800 | — | — |
| 1993-03-30 | $2.32 | $2.42 | 442,800 | — | — |
| 1993-03-29 | $2.30 | $2.40 | 1,088,400 | — | — |
| 1993-03-26 | $2.29 | $2.39 | 859,200 | — | — |
| 1993-03-25 | $2.29 | $2.39 | 946,800 | — | — |
| 1993-03-24 | $2.27 | $2.37 | 1,045,200 | — | — |
| 1993-03-23 | $2.30 | $2.40 | 519,600 | — | — |
| 1993-03-22 | $2.35 | $2.46 | 80,400 | — | — |
| 1993-03-19 | $2.39 | $2.49 | 154,800 | — | — |
| 1993-03-18 | $2.41 | $2.51 | 330,000 | — | — |
| 1993-03-17 | $2.41 | $2.51 | 189,600 | — | — |
| 1993-03-16 | $2.39 | $2.49 | 424,800 | — | — |
| 1993-03-15 | $2.40 | $2.50 | 302,400 | — | — |
| 1993-03-12 | $2.40 | $2.50 | 1,663,200 | — | — |
| 1993-03-11 | $2.40 | $2.50 | 258,000 | — | — |
| 1993-03-10 | $2.40 | $2.50 | 235,200 | — | — |
| 1993-03-09 | $2.41 | $2.51 | 472,800 | — | — |
| 1993-03-08 | $2.36 | $2.47 | 428,400 | — | — |
| 1993-03-05 | $2.43 | $2.53 | 418,800 | — | — |
| 1993-03-04 | $2.46 | $2.57 | 170,400 | — | — |
| 1993-03-03 | $2.47 | $2.58 | 349,200 | — | — |
| 1993-03-02 | $2.46 | $2.57 | 454,800 | — | — |
| 1993-03-01 | $2.49 | $2.60 | 397,200 | — | — |
| 1993-02-26 | $2.49 | $2.60 | 211,200 | — | — |
| 1993-02-25 | $2.49 | $2.60 | 334,800 | — | — |
| 1993-02-24 | $2.49 | $2.60 | 452,400 | — | — |
| 1993-02-23 | $2.46 | $2.57 | 274,800 | — | — |
| 1993-02-22 | $2.48 | $2.59 | 154,800 | — | — |
| 1993-02-19 | $2.49 | $2.60 | 567,600 | — | — |
| 1993-02-18 | $2.50 | $2.61 | 264,000 | — | — |
| 1993-02-17 | $2.48 | $2.59 | 241,200 | — | — |
| 1993-02-16 | $2.48 | $2.59 | 180,000 | — | — |
| 1993-02-12 | $2.48 | $2.59 | 232,800 | — | — |
| 1993-02-11 | $2.50 | $2.61 | 348,000 | — | — |
| 1993-02-10 | $2.54 | $2.65 | 290,400 | — | — |
| 1993-02-09 | $2.53 | $2.64 | 123,600 | — | — |
| 1993-02-08 | $2.54 | $2.65 | 295,200 | — | — |
| 1993-02-05 | $2.54 | $2.65 | 576,000 | — | — |
| 1993-02-04 | $2.52 | $2.62 | 715,200 | — | — |
| 1993-02-03 | $2.50 | $2.60 | 244,800 | — | — |
| 1993-02-02 | $2.47 | $2.57 | 447,600 | — | — |
| 1993-02-01 | $2.49 | $2.59 | 376,800 | — | — |
| 1993-01-29 | $2.46 | $2.56 | 445,200 | — | — |
| 1993-01-28 | $2.48 | $2.58 | 489,600 | — | — |
| 1993-01-27 | $2.50 | $2.60 | 207,600 | — | — |
| 1993-01-26 | $2.52 | $2.62 | 1,430,400 | — | — |
| 1993-01-25 | $2.51 | $2.61 | 150,000 | — | — |
| 1993-01-22 | $2.51 | $2.61 | 190,800 | — | — |
| 1993-01-21 | $2.51 | $2.61 | 445,200 | — | — |
| 1993-01-20 | $2.47 | $2.57 | 295,200 | — | — |
| 1993-01-19 | $2.46 | $2.56 | 1,004,400 | — | — |
| 1993-01-18 | $2.47 | $2.57 | 188,400 | — | — |
| 1993-01-15 | $2.50 | $2.60 | 678,000 | — | — |
| 1993-01-14 | $2.56 | $2.67 | 261,600 | — | — |
| 1993-01-13 | $2.56 | $2.67 | 174,000 | — | — |
| 1993-01-12 | $2.55 | $2.65 | 237,600 | — | — |
| 1993-01-11 | $2.57 | $2.68 | 254,400 | — | — |
| 1993-01-08 | $2.54 | $2.64 | 180,000 | — | — |
| 1993-01-07 | $2.56 | $2.67 | 207,600 | — | — |
| 1993-01-06 | $2.60 | $2.71 | 169,200 | — | — |
| 1993-01-05 | $2.61 | $2.72 | 230,400 | — | — |
| 1993-01-04 | $2.61 | $2.72 | 162,000 | — | — |