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 | $3.79 | $3.97 | 3,458,040 | — | — |
| 1993-12-30 | $3.67 | $3.85 | 3,160,347 | — | — |
| 1993-12-29 | $3.61 | $3.78 | 3,199,720 | — | — |
| 1993-12-28 | $3.55 | $3.73 | 2,600,492 | — | — |
| 1993-12-27 | $3.57 | $3.74 | 3,329,360 | — | — |
| 1993-12-23 | $3.55 | $3.73 | 4,675,701 | — | — |
| 1993-12-22 | $3.54 | $3.72 | 4,695,867 | — | — |
| 1993-12-21 | $3.42 | $3.59 | 3,432,112 | — | — |
| 1993-12-20 | $3.44 | $3.61 | 4,173,464 | — | — |
| 1993-12-17 | $3.41 | $3.57 | 6,396,558 | — | — |
| 1993-12-16 | $3.38 | $3.55 | 3,980,444 | — | — |
| 1993-12-15 | $3.45 | $3.62 | 2,992,295 | — | — |
| 1993-12-14 | $3.44 | $3.60 | 3,834,478 | — | — |
| 1993-12-13 | $3.55 | $3.72 | 9,748,966 | — | — |
| 1993-12-10 | $3.42 | $3.59 | 112,908,233 | — | — |
| 1993-12-09 | $3.62 | $3.79 | 7,259,868 | — | — |
| 1993-12-08 | $3.63 | $3.81 | 15,081,512 | — | — |
| 1993-12-07 | $3.71 | $3.89 | 3,922,826 | — | — |
| 1993-12-06 | $3.77 | $3.96 | 9,923,740 | — | — |
| 1993-12-03 | $3.74 | $3.92 | 12,787,355 | — | — |
| 1993-12-02 | $3.79 | $3.97 | 3,630,894 | — | — |
| 1993-12-01 | $3.89 | $4.08 | 1,707,413 | — | — |
| 1993-11-30 | $3.83 | $4.01 | 2,827,123 | — | — |
| 1993-11-29 | $3.89 | $4.08 | 3,241,013 | — | — |
| 1993-11-26 | $3.87 | $4.05 | 1,852,419 | — | — |
| 1993-11-24 | $3.81 | $3.99 | 3,242,933 | — | — |
| 1993-11-23 | $3.67 | $3.84 | 5,227,873 | — | — |
| 1993-11-22 | $3.61 | $3.78 | 4,196,511 | — | — |
| 1993-11-19 | $3.76 | $3.94 | 6,977,540 | — | — |
| 1993-11-18 | $3.87 | $4.05 | 4,892,729 | — | — |
| 1993-11-17 | $3.92 | $4.10 | 1,709,334 | — | — |
| 1993-11-16 | $3.96 | $4.14 | 2,152,032 | — | — |
| 1993-11-15 | $4.00 | $4.18 | 1,922,521 | — | — |
| 1993-11-12 | $4.00 | $4.18 | 4,877,364 | — | — |
| 1993-11-11 | $4.13 | $4.32 | 2,466,050 | — | — |
| 1993-11-10 | $4.22 | $4.42 | 5,112,637 | — | — |
| 1993-11-09 | $4.30 | $4.50 | 11,743,509 | — | — |
| 1993-11-08 | $4.14 | $4.33 | 5,120,320 | — | — |
| 1993-11-05 | $4.09 | $4.28 | 2,901,066 | — | — |
| 1993-11-04 | $4.09 | $4.28 | 6,147,841 | — | — |
| 1993-11-03 | $4.11 | $4.31 | 6,504,112 | — | — |
| 1993-11-02 | $4.31 | $4.51 | 3,180,514 | — | — |
| 1993-11-01 | $4.33 | $4.54 | 8,087,647 | — | — |
| 1993-10-29 | $4.35 | $4.55 | 6,709,616 | — | — |
| 1993-10-28 | $4.24 | $4.44 | 9,067,153 | — | — |
| 1993-10-27 | $4.14 | $4.33 | 4,398,174 | — | — |
| 1993-10-26 | $4.07 | $4.27 | 8,296,032 | — | — |
| 1993-10-25 | $4.01 | $4.20 | 9,155,500 | — | — |
| 1993-10-22 | $4.10 | $4.29 | 8,270,104 | — | — |
| 1993-10-21 | $4.17 | $4.36 | 14,998,926 | — | — |
| 1993-10-20 | $4.02 | $4.21 | 12,928,519 | — | — |
| 1993-10-19 | $3.79 | $3.97 | 12,344,657 | — | — |
| 1993-10-18 | $3.89 | $4.08 | 11,368,992 | — | — |
| 1993-10-15 | $4.07 | $4.27 | 14,016,539 | — | — |
| 1993-10-14 | $4.23 | $4.43 | 25,996,281 | — | — |
| 1993-10-13 | $4.13 | $4.32 | 40,617,809 | — | — |
| 1993-10-12 | $3.46 | $3.63 | 3,822,954 | — | — |
| 1993-10-11 | $3.58 | $3.75 | 3,141,141 | — | — |
| 1993-10-08 | $3.40 | $3.56 | 3,814,312 | — | — |
| 1993-10-07 | $3.38 | $3.54 | 2,228,856 | — | — |
| 1993-10-06 | $3.42 | $3.58 | 2,569,763 | — | — |
| 1993-10-05 | $3.48 | $3.64 | 5,749,316 | — | — |
| 1993-10-04 | $3.44 | $3.60 | 4,421,221 | — | — |
| 1993-10-01 | $3.27 | $3.42 | 942,054 | — | — |
| 1993-09-30 | $3.24 | $3.39 | 1,545,123 | — | — |
| 1993-09-29 | $3.27 | $3.42 | 2,331,608 | — | — |
| 1993-09-28 | $3.23 | $3.38 | 2,105,938 | — | — |
| 1993-09-27 | $3.37 | $3.53 | 3,066,238 | — | — |
| 1993-09-24 | $3.37 | $3.53 | 2,515,986 | — | — |
| 1993-09-23 | $3.28 | $3.43 | 6,330,298 | — | — |
| 1993-09-22 | $3.24 | $3.39 | 5,515,963 | — | — |
| 1993-09-21 | $3.03 | $3.18 | 3,927,627 | — | — |
| 1993-09-20 | $3.06 | $3.20 | 2,683,078 | — | — |
| 1993-09-17 | $3.14 | $3.28 | 6,204,498 | — | — |
| 1993-09-16 | $3.15 | $3.30 | 2,033,915 | — | — |
| 1993-09-15 | $3.19 | $3.34 | 4,288,700 | — | — |
| 1993-09-14 | $3.27 | $3.42 | 3,593,443 | — | — |
| 1993-09-13 | $3.35 | $3.50 | 3,048,953 | — | — |
| 1993-09-10 | $3.20 | $3.35 | 3,015,342 | — | — |
| 1993-09-09 | $3.22 | $3.37 | 3,172,831 | — | — |
| 1993-09-08 | $3.22 | $3.37 | 2,307,601 | — | — |
| 1993-09-07 | $3.15 | $3.30 | 1,212,859 | — | — |
| 1993-09-03 | $3.16 | $3.31 | 1,219,581 | — | — |
| 1993-09-02 | $3.20 | $3.35 | 4,240,685 | — | — |
| 1993-09-01 | $3.20 | $3.35 | 2,123,223 | — | — |
| 1993-08-31 | $3.28 | $3.43 | 7,028,436 | — | — |
| 1993-08-30 | $3.32 | $3.48 | 1,747,746 | — | — |
| 1993-08-27 | $3.24 | $3.39 | 2,608,175 | — | — |
| 1993-08-26 | $3.14 | $3.28 | 2,401,710 | — | — |
| 1993-08-25 | $3.08 | $3.23 | 5,484,273 | — | — |
| 1993-08-24 | $2.99 | $3.13 | 9,076,756 | — | — |
| 1993-08-23 | $2.89 | $3.02 | 2,997,096 | — | — |
| 1993-08-20 | $2.89 | $3.02 | 3,879,612 | — | — |
| 1993-08-19 | $2.94 | $3.08 | 2,633,143 | — | — |
| 1993-08-18 | $3.05 | $3.19 | 6,794,123 | — | — |
| 1993-08-17 | $3.01 | $3.15 | 6,207,379 | — | — |
| 1993-08-16 | $3.01 | $3.15 | 9,445,511 | — | — |
| 1993-08-13 | $2.82 | $2.95 | 3,306,313 | — | — |
| 1993-08-12 | $2.79 | $2.91 | 5,820,378 | — | — |
| 1993-08-11 | $2.62 | $2.74 | 3,505,095 | — | — |
| 1993-08-10 | $2.56 | $2.68 | 2,406,512 | — | — |
| 1993-08-09 | $2.55 | $2.67 | 3,155,546 | — | — |
| 1993-08-06 | $2.62 | $2.74 | 2,624,500 | — | — |
| 1993-08-05 | $2.63 | $2.75 | 1,374,189 | — | — |
| 1993-08-04 | $2.59 | $2.71 | 2,273,990 | — | — |
| 1993-08-03 | $2.59 | $2.71 | 1,418,363 | — | — |
| 1993-08-02 | $2.60 | $2.72 | 3,026,866 | — | — |
| 1993-07-30 | $2.59 | $2.71 | 1,574,892 | — | — |
| 1993-07-29 | $2.58 | $2.70 | 1,781,357 | — | — |
| 1993-07-28 | $2.55 | $2.67 | 820,096 | — | — |
| 1993-07-27 | $2.55 | $2.67 | 1,619,066 | — | — |
| 1993-07-26 | $2.55 | $2.67 | 1,619,066 | — | — |
| 1993-07-23 | $2.50 | $2.61 | 1,184,050 | — | — |
| 1993-07-22 | $2.50 | $2.61 | 978,546 | — | — |
| 1993-07-21 | $2.59 | $2.71 | 4,557,584 | — | — |
| 1993-07-20 | $2.67 | $2.79 | 3,869,049 | — | — |
| 1993-07-19 | $2.55 | $2.67 | 1,681,485 | — | — |
| 1993-07-16 | $2.60 | $2.72 | 4,716,994 | — | — |
| 1993-07-15 | $2.49 | $2.60 | 4,366,484 | — | — |
| 1993-07-14 | $2.49 | $2.60 | 4,567,187 | — | — |
| 1993-07-13 | $2.49 | $2.60 | 6,024,922 | — | — |
| 1993-07-12 | $2.37 | $2.48 | 2,490,058 | — | — |
| 1993-07-09 | $2.40 | $2.51 | 1,799,602 | — | — |
| 1993-07-08 | $2.38 | $2.49 | 4,305,025 | — | — |
| 1993-07-07 | $2.37 | $2.48 | 1,412,601 | — | — |
| 1993-07-06 | $2.37 | $2.48 | 1,168,685 | — | — |
| 1993-07-02 | $2.34 | $2.45 | 2,644,666 | — | — |
| 1993-07-01 | $2.36 | $2.46 | 2,568,803 | — | — |
| 1993-06-30 | $2.29 | $2.40 | 1,387,634 | — | — |
| 1993-06-29 | $2.25 | $2.36 | 1,157,162 | — | — |
| 1993-06-28 | $2.32 | $2.42 | 994,871 | — | — |
| 1993-06-25 | $2.32 | $2.42 | 950,697 | — | — |
| 1993-06-24 | $2.25 | $2.36 | 1,192,693 | — | — |
| 1993-06-23 | $2.20 | $2.30 | 1,881,228 | — | — |
| 1993-06-22 | $2.26 | $2.37 | 1,880,267 | — | — |
| 1993-06-21 | $2.24 | $2.34 | 7,671,837 | — | — |
| 1993-06-18 | $2.34 | $2.45 | 2,316,244 | — | — |
| 1993-06-17 | $2.36 | $2.46 | 1,132,194 | — | — |
| 1993-06-16 | $2.33 | $2.44 | 2,114,581 | — | — |
| 1993-06-15 | $2.32 | $2.42 | 1,178,288 | — | — |
| 1993-06-14 | $2.36 | $2.46 | 2,690,761 | — | — |
| 1993-06-11 | $2.40 | $2.51 | 2,274,951 | — | — |
| 1993-06-10 | $2.32 | $2.42 | 1,438,529 | — | — |
| 1993-06-09 | $2.36 | $2.46 | 1,261,834 | — | — |
| 1993-06-08 | $2.36 | $2.46 | 1,435,649 | — | — |
| 1993-06-07 | $2.37 | $2.48 | 5,011,806 | — | — |
| 1993-06-04 | $2.46 | $2.57 | 5,465,067 | — | — |
| 1993-06-03 | $2.37 | $2.48 | 11,869,308 | — | — |
| 1993-06-02 | $2.30 | $2.41 | 7,919,594 | — | — |
| 1993-06-01 | $2.25 | $2.36 | 8,551,472 | — | — |
| 1993-05-28 | $2.23 | $2.33 | 6,429,209 | — | — |
| 1993-05-27 | $2.26 | $2.37 | 7,440,404 | — | — |
| 1993-05-26 | $2.25 | $2.35 | 1,921,560 | — | — |
| 1993-05-25 | $2.20 | $2.30 | 5,786,768 | — | — |
| 1993-05-24 | $2.13 | $2.23 | 4,867,761 | — | — |
| 1993-05-21 | $2.04 | $2.13 | 2,708,046 | — | — |
| 1993-05-20 | $2.11 | $2.20 | 6,408,082 | — | — |
| 1993-05-19 | $2.02 | $2.11 | 4,488,442 | — | — |
| 1993-05-18 | $1.99 | $2.08 | 3,312,075 | — | — |
| 1993-05-17 | $1.97 | $2.05 | 8,100,131 | — | — |
| 1993-05-14 | $1.87 | $1.96 | 5,200,025 | — | — |
| 1993-05-13 | $1.89 | $1.97 | 2,821,361 | — | — |
| 1993-05-12 | $1.97 | $2.05 | 4,583,512 | — | — |
| 1993-05-11 | $1.93 | $2.01 | 5,171,216 | — | — |
| 1993-05-10 | $1.91 | $2.00 | 10,716,948 | — | — |
| 1993-05-07 | $1.91 | $2.00 | 1,689,168 | — | — |
| 1993-05-06 | $1.94 | $2.03 | 2,745,498 | — | — |
| 1993-05-05 | $2.02 | $2.11 | 7,243,543 | — | — |
| 1993-05-04 | $2.15 | $2.24 | 13,740,933 | — | — |
| 1993-05-03 | $1.93 | $2.01 | 10,181,101 | — | — |
| 1993-04-30 | $1.89 | $1.97 | 10,898,445 | — | — |
| 1993-04-29 | $1.99 | $2.08 | 5,173,136 | — | — |
| 1993-04-28 | $2.04 | $2.13 | 1,895,632 | — | — |
| 1993-04-27 | $1.98 | $2.07 | 1,632,510 | — | — |
| 1993-04-26 | $1.97 | $2.05 | 2,348,894 | — | — |
| 1993-04-23 | $1.93 | $2.01 | 7,164,798 | — | — |
| 1993-04-22 | $1.95 | $2.04 | 3,514,698 | — | — |
| 1993-04-21 | $1.89 | $1.97 | 4,400,095 | — | — |
| 1993-04-20 | $1.86 | $1.94 | 3,425,390 | — | — |
| 1993-04-19 | $1.93 | $2.01 | 1,231,105 | — | — |
| 1993-04-16 | $1.94 | $2.03 | 3,444,596 | — | — |
| 1993-04-15 | $2.06 | $2.15 | 3,589,601 | — | — |
| 1993-04-14 | $2.07 | $2.16 | 3,720,202 | — | — |
| 1993-04-13 | $2.02 | $2.11 | 7,321,327 | — | — |
| 1993-04-12 | $1.93 | $2.01 | 1,631,550 | — | — |
| 1993-04-08 | $1.85 | $1.93 | 1,943,647 | — | — |
| 1993-04-07 | $1.90 | $1.98 | 5,444,901 | — | — |
| 1993-04-06 | $1.86 | $1.94 | 7,354,938 | — | — |
| 1993-04-05 | $1.94 | $2.03 | 9,666,380 | — | — |
| 1993-04-02 | $1.85 | $1.93 | 17,110,625 | — | — |
| 1993-04-01 | $2.17 | $2.27 | 7,052,443 | — | — |
| 1993-03-31 | $2.43 | $2.54 | 1,891,791 | — | — |
| 1993-03-30 | $2.40 | $2.50 | 6,027,803 | — | — |
| 1993-03-29 | $2.37 | $2.47 | 2,199,087 | — | — |
| 1993-03-26 | $2.34 | $2.45 | 1,079,377 | — | — |
| 1993-03-25 | $2.26 | $2.37 | 3,656,822 | — | — |
| 1993-03-24 | $2.29 | $2.39 | 2,753,180 | — | — |
| 1993-03-23 | $2.37 | $2.47 | 3,676,989 | — | — |
| 1993-03-22 | $2.49 | $2.60 | 2,159,715 | — | — |
| 1993-03-19 | $2.58 | $2.69 | 3,284,226 | — | — |
| 1993-03-18 | $2.58 | $2.69 | 5,528,447 | — | — |
| 1993-03-17 | $2.55 | $2.66 | 3,506,055 | — | — |
| 1993-03-16 | $2.50 | $2.61 | 5,313,340 | — | — |
| 1993-03-15 | $2.40 | $2.50 | 1,596,979 | — | — |
| 1993-03-12 | $2.43 | $2.54 | 1,718,937 | — | — |
| 1993-03-11 | $2.43 | $2.54 | 2,468,931 | — | — |
| 1993-03-10 | $2.53 | $2.64 | 1,237,827 | — | — |
| 1993-03-09 | $2.55 | $2.66 | 1,397,237 | — | — |
| 1993-03-08 | $2.56 | $2.68 | 4,271,414 | — | — |
| 1993-03-05 | $2.55 | $2.66 | 2,439,162 | — | — |
| 1993-03-04 | $2.60 | $2.72 | 4,941,704 | — | — |
| 1993-03-03 | $2.54 | $2.65 | 8,580,281 | — | — |
| 1993-03-02 | $2.46 | $2.57 | 2,857,853 | — | — |
| 1993-03-01 | $2.40 | $2.50 | 3,186,275 | — | — |
| 1993-02-26 | $2.36 | $2.46 | 7,890,785 | — | — |
| 1993-02-25 | $2.29 | $2.39 | 3,462,842 | — | — |
| 1993-02-24 | $2.29 | $2.39 | 3,773,019 | — | — |
| 1993-02-23 | $2.32 | $2.42 | 1,896,593 | — | — |
| 1993-02-22 | $2.30 | $2.40 | 4,654,574 | — | — |
| 1993-02-19 | $2.24 | $2.33 | 2,994,215 | — | — |
| 1993-02-18 | $2.23 | $2.32 | 2,255,745 | — | — |
| 1993-02-17 | $2.17 | $2.27 | 7,247,384 | — | — |
| 1993-02-16 | $2.20 | $2.29 | 4,090,878 | — | — |
| 1993-02-12 | $2.32 | $2.42 | 4,151,377 | — | — |
| 1993-02-11 | $2.38 | $2.48 | 6,393,677 | — | — |
| 1993-02-10 | $2.40 | $2.50 | 6,721,140 | — | — |
| 1993-02-09 | $2.26 | $2.36 | 3,435,953 | — | — |
| 1993-02-08 | $2.23 | $2.32 | 3,677,949 | — | — |
| 1993-02-05 | $2.20 | $2.29 | 2,351,775 | — | — |
| 1993-02-04 | $2.11 | $2.20 | 2,161,635 | — | — |
| 1993-02-03 | $2.17 | $2.27 | 3,956,436 | — | — |
| 1993-02-02 | $2.20 | $2.29 | 4,141,774 | — | — |
| 1993-02-01 | $2.13 | $2.23 | 2,360,417 | — | — |
| 1993-01-29 | $2.13 | $2.23 | 3,572,316 | — | — |
| 1993-01-28 | $2.24 | $2.33 | 1,054,409 | — | — |
| 1993-01-27 | $2.28 | $2.38 | 2,261,507 | — | — |
| 1993-01-26 | $2.30 | $2.40 | 5,988,431 | — | — |
| 1993-01-25 | $2.28 | $2.38 | 10,396,208 | — | — |
| 1993-01-22 | $2.21 | $2.31 | 3,860,406 | — | — |
| 1993-01-21 | $2.29 | $2.39 | 3,749,011 | — | — |
| 1993-01-20 | $2.32 | $2.42 | 3,557,912 | — | — |
| 1993-01-19 | $2.34 | $2.44 | 4,295,422 | — | — |
| 1993-01-18 | $2.30 | $2.40 | 3,260,219 | — | — |
| 1993-01-15 | $2.32 | $2.42 | 6,630,872 | — | — |
| 1993-01-14 | $2.24 | $2.33 | 7,331,891 | — | — |
| 1993-01-13 | $2.06 | $2.14 | 1,263,755 | — | — |
| 1993-01-12 | $2.06 | $2.14 | 2,160,675 | — | — |
| 1993-01-11 | $2.03 | $2.12 | 4,378,008 | — | — |
| 1993-01-08 | $2.04 | $2.13 | 1,491,346 | — | — |
| 1993-01-07 | $2.07 | $2.16 | 1,455,815 | — | — |
| 1993-01-06 | $2.08 | $2.17 | 1,173,487 | — | — |
| 1993-01-05 | $2.02 | $2.10 | 2,238,459 | — | — |
| 1993-01-04 | $2.02 | $2.10 | 1,660,359 | — | — |