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 | $3.52 | $4.08 | 36,800 | — | — |
| 1993-12-30 | $3.56 | $4.14 | 31,200 | — | — |
| 1993-12-29 | $3.55 | $4.12 | 148,000 | — | — |
| 1993-12-28 | $3.47 | $4.03 | 173,600 | — | — |
| 1993-12-27 | $3.52 | $4.08 | 53,333 | — | — |
| 1993-12-23 | $3.47 | $4.03 | 17,067 | — | — |
| 1993-12-22 | $3.43 | $3.99 | 30,933 | — | — |
| 1993-12-21 | $3.43 | $3.99 | 164,267 | — | — |
| 1993-12-20 | $3.45 | $4.00 | 74,667 | — | — |
| 1993-12-17 | $3.43 | $3.99 | 98,133 | — | — |
| 1993-12-16 | $3.43 | $3.99 | 440,533 | — | — |
| 1993-12-15 | $3.38 | $3.92 | 398,933 | — | — |
| 1993-12-14 | $3.32 | $3.85 | 53,333 | — | — |
| 1993-12-13 | $3.33 | $3.86 | 35,200 | — | — |
| 1993-12-10 | $3.35 | $3.89 | 69,333 | — | — |
| 1993-12-09 | $3.35 | $3.89 | 140,800 | — | — |
| 1993-12-08 | $3.38 | $3.92 | 150,400 | — | — |
| 1993-12-07 | $3.34 | $3.88 | 245,333 | — | — |
| 1993-12-06 | $3.28 | $3.81 | 26,667 | — | — |
| 1993-12-03 | $3.36 | $3.90 | 99,200 | — | — |
| 1993-12-02 | $3.29 | $3.82 | 29,867 | — | — |
| 1993-12-01 | $3.28 | $3.81 | 41,600 | — | — |
| 1993-11-30 | $3.28 | $3.81 | 171,733 | — | — |
| 1993-11-29 | $3.30 | $3.84 | 74,667 | — | — |
| 1993-11-26 | $3.35 | $3.89 | 6,400 | — | — |
| 1993-11-24 | $3.32 | $3.85 | 334,933 | — | — |
| 1993-11-23 | $3.26 | $3.78 | 269,867 | — | — |
| 1993-11-22 | $3.26 | $3.78 | 98,133 | — | — |
| 1993-11-19 | $3.29 | $3.82 | 524,800 | — | — |
| 1993-11-18 | $3.34 | $3.88 | 80,000 | — | — |
| 1993-11-17 | $3.30 | $3.84 | 85,333 | — | — |
| 1993-11-16 | $3.36 | $3.90 | 78,933 | — | — |
| 1993-11-15 | $3.34 | $3.88 | 201,600 | — | — |
| 1993-11-12 | $3.41 | $3.96 | 96,000 | — | — |
| 1993-11-11 | $3.42 | $3.97 | 138,667 | — | — |
| 1993-11-10 | $3.47 | $4.03 | 169,600 | — | — |
| 1993-11-09 | $3.42 | $3.97 | 22,400 | — | — |
| 1993-11-08 | $3.46 | $4.01 | 233,600 | — | — |
| 1993-11-05 | $3.46 | $4.01 | 58,667 | — | — |
| 1993-11-04 | $3.43 | $3.99 | 120,533 | — | — |
| 1993-11-03 | $3.47 | $4.03 | 119,467 | — | — |
| 1993-11-02 | $3.48 | $4.04 | 333,867 | — | — |
| 1993-11-01 | $3.49 | $4.05 | 40,533 | — | — |
| 1993-10-29 | $3.50 | $4.07 | 23,467 | — | — |
| 1993-10-28 | $3.49 | $4.05 | 170,667 | — | — |
| 1993-10-27 | $3.49 | $4.05 | 121,600 | — | — |
| 1993-10-26 | $3.54 | $4.11 | 69,333 | — | — |
| 1993-10-25 | $3.61 | $4.19 | 231,467 | — | — |
| 1993-10-22 | $3.55 | $4.12 | 301,867 | — | — |
| 1993-10-21 | $3.57 | $4.15 | 517,333 | — | — |
| 1993-10-20 | $3.70 | $4.30 | 38,400 | — | — |
| 1993-10-19 | $3.69 | $4.29 | 110,933 | — | — |
| 1993-10-18 | $3.70 | $4.30 | 124,800 | — | — |
| 1993-10-15 | $3.62 | $4.20 | 152,533 | — | — |
| 1993-10-14 | $3.73 | $4.33 | 273,067 | — | — |
| 1993-10-13 | $3.69 | $4.29 | 173,867 | — | — |
| 1993-10-12 | $3.63 | $4.22 | 237,867 | — | — |
| 1993-10-11 | $3.56 | $4.14 | 425,600 | — | — |
| 1993-10-08 | $3.50 | $4.07 | 456,533 | — | — |
| 1993-10-07 | $3.46 | $4.00 | 44,800 | — | — |
| 1993-10-06 | $3.45 | $3.99 | 76,800 | — | — |
| 1993-10-05 | $3.43 | $3.97 | 73,600 | — | — |
| 1993-10-04 | $3.46 | $4.00 | 3,200 | — | — |
| 1993-10-01 | $3.43 | $3.97 | 74,667 | — | — |
| 1993-09-30 | $3.39 | $3.92 | 20,267 | — | — |
| 1993-09-29 | $3.40 | $3.93 | 59,733 | — | — |
| 1993-09-28 | $3.40 | $3.93 | 28,800 | — | — |
| 1993-09-27 | $3.41 | $3.94 | 26,667 | — | — |
| 1993-09-24 | $3.36 | $3.89 | 220,800 | — | — |
| 1993-09-23 | $3.41 | $3.94 | 83,200 | — | — |
| 1993-09-22 | $3.43 | $3.97 | 45,867 | — | — |
| 1993-09-21 | $3.43 | $3.97 | 482,133 | — | — |
| 1993-09-20 | $3.43 | $3.97 | 42,667 | — | — |
| 1993-09-17 | $3.42 | $3.96 | 70,400 | — | — |
| 1993-09-16 | $3.42 | $3.96 | 4,267 | — | — |
| 1993-09-15 | $3.42 | $3.96 | 24,533 | — | — |
| 1993-09-14 | $3.40 | $3.93 | 65,067 | — | — |
| 1993-09-13 | $3.49 | $4.04 | 96,000 | — | — |
| 1993-09-10 | $3.49 | $4.04 | 423,467 | — | — |
| 1993-09-09 | $3.49 | $4.04 | 339,200 | — | — |
| 1993-09-08 | $3.47 | $4.01 | 80,000 | — | — |
| 1993-09-07 | $3.43 | $3.97 | 78,933 | — | — |
| 1993-09-03 | $3.50 | $4.05 | 248,533 | — | — |
| 1993-09-02 | $3.49 | $4.04 | 26,667 | — | — |
| 1993-09-01 | $3.52 | $4.07 | 35,200 | — | — |
| 1993-08-31 | $3.54 | $4.09 | 101,333 | — | — |
| 1993-08-30 | $3.52 | $4.07 | 40,533 | — | — |
| 1993-08-27 | $3.52 | $4.07 | 73,600 | — | — |
| 1993-08-26 | $3.50 | $4.05 | 90,667 | — | — |
| 1993-08-25 | $3.47 | $4.01 | 250,667 | — | — |
| 1993-08-24 | $3.36 | $3.89 | 52,267 | — | — |
| 1993-08-23 | $3.34 | $3.86 | 384,000 | — | — |
| 1993-08-20 | $3.38 | $3.90 | 145,067 | — | — |
| 1993-08-19 | $3.45 | $3.99 | 17,067 | — | — |
| 1993-08-18 | $3.49 | $4.04 | 67,200 | — | — |
| 1993-08-17 | $3.45 | $3.99 | 131,200 | — | — |
| 1993-08-16 | $3.42 | $3.96 | 188,800 | — | — |
| 1993-08-13 | $3.47 | $4.01 | 62,933 | — | — |
| 1993-08-12 | $3.47 | $4.01 | 76,800 | — | — |
| 1993-08-11 | $3.46 | $4.00 | 115,200 | — | — |
| 1993-08-10 | $3.47 | $4.01 | 30,933 | — | — |
| 1993-08-09 | $3.47 | $4.01 | 176,000 | — | — |
| 1993-08-06 | $3.49 | $4.04 | 92,800 | — | — |
| 1993-08-05 | $3.49 | $4.04 | 333,867 | — | — |
| 1993-08-04 | $3.47 | $4.01 | 187,733 | — | — |
| 1993-08-03 | $3.46 | $4.00 | 136,533 | — | — |
| 1993-08-02 | $3.47 | $4.01 | 109,867 | — | — |
| 1993-07-30 | $3.47 | $4.01 | 203,733 | — | — |
| 1993-07-29 | $3.43 | $3.97 | 771,200 | — | — |
| 1993-07-28 | $3.40 | $3.93 | 199,467 | — | — |
| 1993-07-27 | $3.38 | $3.90 | 531,200 | — | — |
| 1993-07-26 | $3.26 | $3.77 | 568,533 | — | — |
| 1993-07-23 | $3.26 | $3.77 | 109,867 | — | — |
| 1993-07-22 | $3.22 | $3.73 | 313,600 | — | — |
| 1993-07-21 | $3.20 | $3.70 | 426,667 | — | — |
| 1993-07-20 | $3.22 | $3.73 | 378,667 | — | — |
| 1993-07-19 | $3.22 | $3.73 | 261,333 | — | — |
| 1993-07-16 | $3.22 | $3.73 | 309,333 | — | — |
| 1993-07-15 | $3.23 | $3.74 | 236,800 | — | — |
| 1993-07-14 | $3.22 | $3.73 | 1,389,867 | — | — |
| 1993-07-13 | $3.19 | $3.69 | 457,600 | — | — |
| 1993-07-12 | $3.20 | $3.70 | 488,533 | — | — |
| 1993-07-09 | $3.19 | $3.67 | 53,333 | — | — |
| 1993-07-08 | $3.20 | $3.69 | 9,600 | — | — |
| 1993-07-07 | $3.21 | $3.70 | 93,867 | — | — |
| 1993-07-06 | $3.22 | $3.71 | 1,089,067 | — | — |
| 1993-07-02 | $3.19 | $3.67 | 91,733 | — | — |
| 1993-07-01 | $3.18 | $3.66 | 205,867 | — | — |
| 1993-06-30 | $3.18 | $3.66 | 288,000 | — | — |
| 1993-06-29 | $3.12 | $3.59 | 33,067 | — | — |
| 1993-06-28 | $3.13 | $3.61 | 679,467 | — | — |
| 1993-06-25 | $3.05 | $3.51 | 43,733 | — | — |
| 1993-06-24 | $3.08 | $3.55 | 112,000 | — | — |
| 1993-06-23 | $3.13 | $3.61 | 349,867 | — | — |
| 1993-06-22 | $3.07 | $3.54 | 337,067 | — | — |
| 1993-06-21 | $2.99 | $3.44 | 644,267 | — | — |
| 1993-06-18 | $2.92 | $3.36 | 501,333 | — | — |
| 1993-06-17 | $2.93 | $3.38 | 240,000 | — | — |
| 1993-06-16 | $2.88 | $3.32 | 84,267 | — | — |
| 1993-06-15 | $2.91 | $3.35 | 455,467 | — | — |
| 1993-06-14 | $2.95 | $3.40 | 174,933 | — | — |
| 1993-06-11 | $2.91 | $3.35 | 91,733 | — | — |
| 1993-06-10 | $2.92 | $3.36 | 110,933 | — | — |
| 1993-06-09 | $2.88 | $3.32 | 24,533 | — | — |
| 1993-06-08 | $2.87 | $3.31 | 87,467 | — | — |
| 1993-06-07 | $2.88 | $3.32 | 28,800 | — | — |
| 1993-06-04 | $2.88 | $3.32 | 328,533 | — | — |
| 1993-06-03 | $2.88 | $3.32 | 137,600 | — | — |
| 1993-06-02 | $2.89 | $3.34 | 10,667 | — | — |
| 1993-06-01 | $2.89 | $3.34 | 157,867 | — | — |
| 1993-05-28 | $2.91 | $3.35 | 54,400 | — | — |
| 1993-05-27 | $2.87 | $3.31 | 101,333 | — | — |
| 1993-05-26 | $2.84 | $3.27 | 39,467 | — | — |
| 1993-05-25 | $2.82 | $3.25 | 116,267 | — | — |
| 1993-05-24 | $2.78 | $3.20 | 130,133 | — | — |
| 1993-05-21 | $2.82 | $3.25 | 241,067 | — | — |
| 1993-05-20 | $2.86 | $3.29 | 215,467 | — | — |
| 1993-05-19 | $2.84 | $3.27 | 560,000 | — | — |
| 1993-05-18 | $2.84 | $3.27 | 74,667 | — | — |
| 1993-05-17 | $2.84 | $3.27 | 715,733 | — | — |
| 1993-05-14 | $2.84 | $3.27 | 132,267 | — | — |
| 1993-05-13 | $2.86 | $3.29 | 144,000 | — | — |
| 1993-05-12 | $2.79 | $3.21 | 155,733 | — | — |
| 1993-05-11 | $2.75 | $3.17 | 188,800 | — | — |
| 1993-05-10 | $2.67 | $3.08 | 85,333 | — | — |
| 1993-05-07 | $2.63 | $3.02 | 168,533 | — | — |
| 1993-05-06 | $2.67 | $3.08 | 13,867 | — | — |
| 1993-05-05 | $2.67 | $3.08 | 129,067 | — | — |
| 1993-05-04 | $2.67 | $3.08 | 11,733 | — | — |
| 1993-05-03 | $2.66 | $3.07 | 139,733 | — | — |
| 1993-04-30 | $2.65 | $3.05 | 190,933 | — | — |
| 1993-04-29 | $2.63 | $3.02 | 206,933 | — | — |
| 1993-04-28 | $2.70 | $3.11 | 39,467 | — | — |
| 1993-04-27 | $2.67 | $3.08 | 251,733 | — | — |
| 1993-04-26 | $2.70 | $3.11 | 40,533 | — | — |
| 1993-04-23 | $2.74 | $3.16 | 0 | — | — |
| 1993-04-22 | $2.74 | $3.16 | 66,133 | — | — |
| 1993-04-21 | $2.75 | $3.17 | 30,933 | — | — |
| 1993-04-20 | $2.77 | $3.19 | 560,000 | — | — |
| 1993-04-19 | $2.74 | $3.16 | 97,067 | — | — |
| 1993-04-16 | $2.71 | $3.12 | 7,467 | — | — |
| 1993-04-15 | $2.72 | $3.13 | 40,533 | — | — |
| 1993-04-14 | $2.71 | $3.12 | 34,133 | — | — |
| 1993-04-13 | $2.72 | $3.13 | 133,333 | — | — |
| 1993-04-12 | $2.70 | $3.11 | 45,867 | — | — |
| 1993-04-08 | $2.70 | $3.11 | 169,600 | — | — |
| 1993-04-07 | $2.75 | $3.17 | 83,200 | — | — |
| 1993-04-06 | $2.74 | $3.16 | 12,800 | — | — |
| 1993-04-05 | $2.72 | $3.13 | 38,400 | — | — |
| 1993-04-02 | $2.70 | $3.11 | 90,667 | — | — |
| 1993-04-01 | $2.73 | $3.13 | 30,933 | — | — |
| 1993-03-31 | $2.73 | $3.13 | 125,867 | — | — |
| 1993-03-30 | $2.75 | $3.16 | 170,667 | — | — |
| 1993-03-29 | $2.73 | $3.13 | 22,400 | — | — |
| 1993-03-26 | $2.73 | $3.13 | 19,200 | — | — |
| 1993-03-25 | $2.74 | $3.15 | 55,467 | — | — |
| 1993-03-24 | $2.72 | $3.12 | 82,133 | — | — |
| 1993-03-23 | $2.72 | $3.12 | 834,133 | — | — |
| 1993-03-22 | $2.72 | $3.12 | 373,333 | — | — |
| 1993-03-19 | $2.66 | $3.05 | 164,267 | — | — |
| 1993-03-18 | $2.61 | $3.00 | 216,533 | — | — |
| 1993-03-17 | $2.53 | $2.90 | 26,667 | — | — |
| 1993-03-16 | $2.55 | $2.93 | 13,867 | — | — |
| 1993-03-15 | $2.57 | $2.94 | 28,800 | — | — |
| 1993-03-12 | $2.54 | $2.92 | 89,600 | — | — |
| 1993-03-11 | $2.57 | $2.94 | 74,667 | — | — |
| 1993-03-10 | $2.61 | $3.00 | 96,000 | — | — |
| 1993-03-09 | $2.61 | $3.00 | 60,800 | — | — |
| 1993-03-08 | $2.57 | $2.94 | 6,400 | — | — |
| 1993-03-05 | $2.55 | $2.93 | 36,267 | — | — |
| 1993-03-04 | $2.58 | $2.96 | 30,933 | — | — |
| 1993-03-03 | $2.60 | $2.98 | 23,467 | — | — |
| 1993-03-02 | $2.58 | $2.96 | 2,133 | — | — |
| 1993-03-01 | $2.60 | $2.98 | 129,067 | — | — |
| 1993-02-26 | $2.57 | $2.94 | 71,467 | — | — |
| 1993-02-25 | $2.52 | $2.89 | 34,133 | — | — |
| 1993-02-24 | $2.50 | $2.86 | 269,867 | — | — |
| 1993-02-23 | $2.48 | $2.85 | 32,000 | — | — |
| 1993-02-22 | $2.48 | $2.85 | 89,600 | — | — |
| 1993-02-19 | $2.55 | $2.93 | 60,800 | — | — |
| 1993-02-18 | $2.55 | $2.93 | 228,267 | — | — |
| 1993-02-17 | $2.58 | $2.96 | 83,200 | — | — |
| 1993-02-16 | $2.60 | $2.98 | 75,733 | — | — |
| 1993-02-12 | $2.65 | $3.04 | 51,200 | — | — |
| 1993-02-11 | $2.66 | $3.05 | 99,200 | — | — |
| 1993-02-10 | $2.67 | $3.07 | 298,667 | — | — |
| 1993-02-09 | $2.61 | $3.00 | 35,200 | — | — |
| 1993-02-08 | $2.60 | $2.98 | 113,067 | — | — |
| 1993-02-05 | $2.58 | $2.96 | 84,267 | — | — |
| 1993-02-04 | $2.57 | $2.94 | 39,467 | — | — |
| 1993-02-03 | $2.54 | $2.92 | 204,800 | — | — |
| 1993-02-02 | $2.53 | $2.90 | 134,400 | — | — |
| 1993-02-01 | $2.53 | $2.90 | 126,933 | — | — |
| 1993-01-29 | $2.57 | $2.94 | 260,267 | — | — |
| 1993-01-28 | $2.59 | $2.97 | 142,933 | — | — |
| 1993-01-27 | $2.58 | $2.96 | 44,800 | — | — |
| 1993-01-26 | $2.58 | $2.96 | 57,600 | — | — |
| 1993-01-25 | $2.57 | $2.94 | 135,467 | — | — |
| 1993-01-22 | $2.55 | $2.93 | 27,733 | — | — |
| 1993-01-21 | $2.53 | $2.90 | 99,200 | — | — |
| 1993-01-20 | $2.52 | $2.89 | 46,933 | — | — |
| 1993-01-19 | $2.54 | $2.92 | 30,933 | — | — |
| 1993-01-18 | $2.53 | $2.90 | 12,800 | — | — |
| 1993-01-15 | $2.55 | $2.93 | 216,533 | — | — |
| 1993-01-14 | $2.48 | $2.85 | 41,600 | — | — |
| 1993-01-13 | $2.44 | $2.80 | 48,000 | — | — |
| 1993-01-12 | $2.44 | $2.80 | 87,467 | — | — |
| 1993-01-11 | $2.47 | $2.84 | 299,733 | — | — |
| 1993-01-08 | $2.51 | $2.88 | 124,800 | — | — |
| 1993-01-07 | $2.50 | $2.86 | 52,267 | — | — |
| 1993-01-06 | $2.47 | $2.84 | 87,467 | — | — |
| 1993-01-05 | $2.46 | $2.82 | 39,467 | — | — |
| 1993-01-04 | $2.46 | $2.82 | 105,600 | — | — |