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
- 1987-07-23 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 | $3.15 | $3.15 | 169,088 | — | — |
| 1993-12-30 | $2.89 | $2.89 | 55,013 | — | — |
| 1993-12-29 | $2.96 | $2.96 | 37,125 | — | — |
| 1993-12-28 | $2.89 | $2.89 | 34,425 | — | — |
| 1993-12-27 | $2.81 | $2.81 | 27,000 | — | — |
| 1993-12-23 | $2.81 | $2.81 | 35,438 | — | — |
| 1993-12-22 | $3.19 | $3.19 | 35,100 | — | — |
| 1993-12-21 | $3.04 | $3.04 | 99,900 | — | — |
| 1993-12-20 | $2.96 | $2.96 | 14,175 | — | — |
| 1993-12-17 | $3.33 | $3.33 | 6,413 | — | — |
| 1993-12-16 | $2.96 | $2.96 | 3,375 | — | — |
| 1993-12-15 | $2.96 | $2.96 | 41,850 | — | — |
| 1993-12-14 | $3.19 | $3.19 | 40,163 | — | — |
| 1993-12-13 | $3.33 | $3.33 | 93,825 | — | — |
| 1993-12-10 | $3.63 | $3.63 | 24,638 | — | — |
| 1993-12-09 | $3.33 | $3.33 | 22,950 | — | — |
| 1993-12-08 | $3.33 | $3.33 | 13,838 | — | — |
| 1993-12-07 | $3.33 | $3.33 | 102,938 | — | — |
| 1993-12-06 | $3.37 | $3.37 | 31,050 | — | — |
| 1993-12-03 | $3.33 | $3.33 | 12,488 | — | — |
| 1993-12-02 | $3.37 | $3.37 | 47,250 | — | — |
| 1993-12-01 | $3.41 | $3.41 | 12,150 | — | — |
| 1993-11-30 | $3.56 | $3.56 | 34,763 | — | — |
| 1993-11-29 | $3.41 | $3.41 | 16,538 | — | — |
| 1993-11-26 | $3.33 | $3.33 | 14,850 | — | — |
| 1993-11-24 | $3.33 | $3.33 | 7,088 | — | — |
| 1993-11-23 | $3.56 | $3.56 | 18,225 | — | — |
| 1993-11-22 | $3.33 | $3.33 | 71,888 | — | — |
| 1993-11-19 | $3.33 | $3.33 | 42,863 | — | — |
| 1993-11-18 | $3.41 | $3.41 | 94,838 | — | — |
| 1993-11-17 | $3.41 | $3.41 | 21,263 | — | — |
| 1993-11-16 | $3.33 | $3.33 | 15,863 | — | — |
| 1993-11-15 | $3.33 | $3.33 | 21,263 | — | — |
| 1993-11-12 | $3.33 | $3.33 | 20,250 | — | — |
| 1993-11-11 | $3.33 | $3.33 | 3,713 | — | — |
| 1993-11-10 | $3.37 | $3.37 | 17,888 | — | — |
| 1993-11-09 | $3.41 | $3.41 | 12,825 | — | — |
| 1993-11-08 | $3.26 | $3.26 | 68,513 | — | — |
| 1993-11-05 | $3.26 | $3.26 | 84,375 | — | — |
| 1993-11-04 | $3.15 | $3.15 | 358,088 | — | — |
| 1993-11-03 | $2.96 | $2.96 | 78,638 | — | — |
| 1993-11-02 | $3.04 | $3.04 | 84,375 | — | — |
| 1993-11-01 | $3.07 | $3.07 | 23,963 | — | — |
| 1993-10-29 | $3.11 | $3.11 | 45,225 | — | — |
| 1993-10-28 | $3.19 | $3.19 | 12,150 | — | — |
| 1993-10-27 | $3.04 | $3.04 | 121,500 | — | — |
| 1993-10-26 | $3.19 | $3.19 | 110,700 | — | — |
| 1993-10-25 | $3.11 | $3.11 | 24,300 | — | — |
| 1993-10-22 | $2.96 | $2.96 | 15,525 | — | — |
| 1993-10-21 | $3.11 | $3.11 | 38,475 | — | — |
| 1993-10-20 | $3.04 | $3.04 | 86,400 | — | — |
| 1993-10-19 | $3.04 | $3.04 | 58,725 | — | — |
| 1993-10-18 | $2.89 | $2.89 | 306,450 | — | — |
| 1993-10-15 | $3.04 | $3.04 | 299,700 | — | — |
| 1993-10-14 | $3.70 | $3.70 | 12,150 | — | — |
| 1993-10-13 | $3.70 | $3.70 | 27,000 | — | — |
| 1993-10-12 | $3.56 | $3.56 | 49,950 | — | — |
| 1993-10-11 | $3.48 | $3.48 | 17,888 | — | — |
| 1993-10-08 | $3.56 | $3.56 | 75,600 | — | — |
| 1993-10-07 | $3.41 | $3.41 | 73,575 | — | — |
| 1993-10-06 | $3.56 | $3.56 | 27,338 | — | — |
| 1993-10-05 | $3.56 | $3.56 | 120,150 | — | — |
| 1993-10-04 | $3.56 | $3.56 | 13,500 | — | — |
| 1993-10-01 | $3.56 | $3.56 | 39,150 | — | — |
| 1993-09-30 | $3.41 | $3.41 | 60,075 | — | — |
| 1993-09-29 | $3.26 | $3.26 | 15,863 | — | — |
| 1993-09-28 | $3.56 | $3.56 | 53,325 | — | — |
| 1993-09-27 | $3.56 | $3.56 | 5,738 | — | — |
| 1993-09-24 | $3.44 | $3.44 | 94,838 | — | — |
| 1993-09-23 | $3.26 | $3.26 | 30,713 | — | — |
| 1993-09-22 | $3.41 | $3.41 | 11,475 | — | — |
| 1993-09-21 | $3.26 | $3.26 | 7,088 | — | — |
| 1993-09-20 | $3.26 | $3.26 | 2,025 | — | — |
| 1993-09-17 | $3.19 | $3.19 | 23,625 | — | — |
| 1993-09-16 | $3.48 | $3.48 | 75,938 | — | — |
| 1993-09-15 | $3.41 | $3.41 | 125,550 | — | — |
| 1993-09-14 | $3.04 | $3.04 | 3,375 | — | — |
| 1993-09-13 | $3.04 | $3.04 | 7,425 | — | — |
| 1993-09-10 | $3.11 | $3.11 | 25,988 | — | — |
| 1993-09-09 | $3.26 | $3.26 | 105,638 | — | — |
| 1993-09-08 | $2.96 | $2.96 | 264,600 | — | — |
| 1993-09-07 | $3.30 | $3.30 | 19,913 | — | — |
| 1993-09-03 | $3.11 | $3.11 | 4,388 | — | — |
| 1993-09-02 | $3.11 | $3.11 | 42,188 | — | — |
| 1993-09-01 | $3.41 | $3.41 | 27,675 | — | — |
| 1993-08-31 | $3.04 | $3.04 | 8,100 | — | — |
| 1993-08-30 | $3.30 | $3.30 | 7,425 | — | — |
| 1993-08-27 | $3.19 | $3.19 | 40,838 | — | — |
| 1993-08-26 | $3.19 | $3.19 | 28,688 | — | — |
| 1993-08-25 | $3.41 | $3.41 | 10,800 | — | — |
| 1993-08-24 | $3.41 | $3.41 | 22,275 | — | — |
| 1993-08-23 | $3.19 | $3.19 | 675 | — | — |
| 1993-08-20 | $3.26 | $3.26 | 45,900 | — | — |
| 1993-08-19 | $3.19 | $3.19 | 142,088 | — | — |
| 1993-08-18 | $3.56 | $3.56 | 260,213 | — | — |
| 1993-08-17 | $3.26 | $3.26 | 95,850 | — | — |
| 1993-08-16 | $3.56 | $3.56 | 36,113 | — | — |
| 1993-08-13 | $3.26 | $3.26 | 161,663 | — | — |
| 1993-08-12 | $3.41 | $3.41 | 4,388 | — | — |
| 1993-08-11 | $3.56 | $3.56 | 13,500 | — | — |
| 1993-08-10 | $3.26 | $3.26 | 16,200 | — | — |
| 1993-08-09 | $3.56 | $3.56 | 12,150 | — | — |
| 1993-08-06 | $3.41 | $3.41 | 14,175 | — | — |
| 1993-08-05 | $3.56 | $3.56 | 12,488 | — | — |
| 1993-08-04 | $3.33 | $3.33 | 44,213 | — | — |
| 1993-08-03 | $3.33 | $3.33 | 5,400 | — | — |
| 1993-08-02 | $3.33 | $3.33 | 44,888 | — | — |
| 1993-07-30 | $3.56 | $3.56 | 11,475 | — | — |
| 1993-07-29 | $3.56 | $3.56 | 11,475 | — | — |
| 1993-07-28 | $3.44 | $3.44 | 7,425 | — | — |
| 1993-07-27 | $3.56 | $3.56 | 112,388 | — | — |
| 1993-07-26 | $3.48 | $3.48 | 141,075 | — | — |
| 1993-07-23 | $3.33 | $3.33 | 15,863 | — | — |
| 1993-07-22 | $3.26 | $3.26 | 7,425 | — | — |
| 1993-07-21 | $3.33 | $3.33 | 26,663 | — | — |
| 1993-07-20 | $3.52 | $3.52 | 37,463 | — | — |
| 1993-07-19 | $3.41 | $3.41 | 67,500 | — | — |
| 1993-07-16 | $3.04 | $3.04 | 125,550 | — | — |
| 1993-07-15 | $2.96 | $2.96 | 165,038 | — | — |
| 1993-07-14 | $3.78 | $3.78 | 4,725 | — | — |
| 1993-07-13 | $3.70 | $3.70 | 49,275 | — | — |
| 1993-07-12 | $3.70 | $3.70 | 19,238 | — | — |
| 1993-07-09 | $3.70 | $3.70 | 29,363 | — | — |
| 1993-07-08 | $3.70 | $3.70 | 71,888 | — | — |
| 1993-07-07 | $3.70 | $3.70 | 34,425 | — | — |
| 1993-07-06 | $3.78 | $3.78 | 46,575 | — | — |
| 1993-07-02 | $3.78 | $3.78 | 73,575 | — | — |
| 1993-07-01 | $4.00 | $4.00 | 28,350 | — | — |
| 1993-06-30 | $3.85 | $3.85 | 41,175 | — | — |
| 1993-06-29 | $4.30 | $4.30 | 10,125 | — | — |
| 1993-06-28 | $4.15 | $4.15 | 3,713 | — | — |
| 1993-06-25 | $4.30 | $4.30 | 9,113 | — | — |
| 1993-06-24 | $4.30 | $4.30 | 22,613 | — | — |
| 1993-06-23 | $4.15 | $4.15 | 33,413 | — | — |
| 1993-06-22 | $4.30 | $4.30 | 70,875 | — | — |
| 1993-06-21 | $4.44 | $4.44 | 10,125 | — | — |
| 1993-06-18 | $4.37 | $4.37 | 23,963 | — | — |
| 1993-06-17 | $4.44 | $4.44 | 16,875 | — | — |
| 1993-06-16 | $4.44 | $4.44 | 79,313 | — | — |
| 1993-06-15 | $4.30 | $4.30 | 70,538 | — | — |
| 1993-06-14 | $4.59 | $4.59 | 30,713 | — | — |
| 1993-06-11 | $4.44 | $4.44 | 127,913 | — | — |
| 1993-06-10 | $4.37 | $4.37 | 78,975 | — | — |
| 1993-06-09 | $4.15 | $4.15 | 12,150 | — | — |
| 1993-06-08 | $4.15 | $4.15 | 9,450 | — | — |
| 1993-06-07 | $4.15 | $4.15 | 28,013 | — | — |
| 1993-06-04 | $3.85 | $3.85 | 4,725 | — | — |
| 1993-06-03 | $4.15 | $4.15 | 49,950 | — | — |
| 1993-06-02 | $4.00 | $4.00 | 71,550 | — | — |
| 1993-06-01 | $3.56 | $3.56 | 240,300 | — | — |
| 1993-05-28 | $3.63 | $3.63 | 48,263 | — | — |
| 1993-05-27 | $3.63 | $3.63 | 89,775 | — | — |
| 1993-05-26 | $3.48 | $3.48 | 47,250 | — | — |
| 1993-05-25 | $3.56 | $3.56 | 64,800 | — | — |
| 1993-05-24 | $3.56 | $3.56 | 50,288 | — | — |
| 1993-05-21 | $3.52 | $3.52 | 243,338 | — | — |
| 1993-05-20 | $3.41 | $3.41 | 223,763 | — | — |
| 1993-05-19 | $3.48 | $3.48 | 167,738 | — | — |
| 1993-05-18 | $3.33 | $3.33 | 174,825 | — | — |
| 1993-05-17 | $3.33 | $3.33 | 92,475 | — | — |
| 1993-05-14 | $3.48 | $3.48 | 3,713 | — | — |
| 1993-05-13 | $3.33 | $3.33 | 79,650 | — | — |
| 1993-05-12 | $3.26 | $3.26 | 60,750 | — | — |
| 1993-05-11 | $3.52 | $3.52 | 21,263 | — | — |
| 1993-05-10 | $3.63 | $3.63 | 23,625 | — | — |
| 1993-05-07 | $3.63 | $3.63 | 92,138 | — | — |
| 1993-05-06 | $3.41 | $3.41 | 79,988 | — | — |
| 1993-05-05 | $3.56 | $3.56 | 5,400 | — | — |
| 1993-05-04 | $3.41 | $3.41 | 240,638 | — | — |
| 1993-05-03 | $3.63 | $3.63 | 52,313 | — | — |
| 1993-04-30 | $3.78 | $3.78 | 36,113 | — | — |
| 1993-04-29 | $3.56 | $3.56 | 28,350 | — | — |
| 1993-04-28 | $3.56 | $3.56 | 49,950 | — | — |
| 1993-04-27 | $3.56 | $3.56 | 92,813 | — | — |
| 1993-04-26 | $3.70 | $3.70 | 43,200 | — | — |
| 1993-04-23 | $3.78 | $3.78 | 8,775 | — | — |
| 1993-04-22 | $3.85 | $3.85 | 77,288 | — | — |
| 1993-04-21 | $3.93 | $3.93 | 225,450 | — | — |
| 1993-04-20 | $4.00 | $4.00 | 37,800 | — | — |
| 1993-04-19 | $4.00 | $4.00 | 106,650 | — | — |
| 1993-04-16 | $3.85 | $3.85 | 12,150 | — | — |
| 1993-04-15 | $3.78 | $3.78 | 18,563 | — | — |
| 1993-04-14 | $4.07 | $4.07 | 75,938 | — | — |
| 1993-04-13 | $3.70 | $3.70 | 150,525 | — | — |
| 1993-04-12 | $3.19 | $3.19 | 430,313 | — | — |
| 1993-04-08 | $4.15 | $4.15 | 131,625 | — | — |
| 1993-04-07 | $4.37 | $4.37 | 77,963 | — | — |
| 1993-04-06 | $4.74 | $4.74 | 75,600 | — | — |
| 1993-04-05 | $4.74 | $4.74 | 104,963 | — | — |
| 1993-04-02 | $4.44 | $4.44 | 14,850 | — | — |
| 1993-04-01 | $4.52 | $4.52 | 16,875 | — | — |
| 1993-03-31 | $4.74 | $4.74 | 18,563 | — | — |
| 1993-03-30 | $4.44 | $4.44 | 4,050 | — | — |
| 1993-03-29 | $4.74 | $4.74 | 13,500 | — | — |
| 1993-03-26 | $4.44 | $4.44 | 69,188 | — | — |
| 1993-03-25 | $4.74 | $4.74 | 122,175 | — | — |
| 1993-03-24 | $4.74 | $4.74 | 20,250 | — | — |
| 1993-03-23 | $4.59 | $4.59 | 12,150 | — | — |
| 1993-03-22 | $4.59 | $4.59 | 49,613 | — | — |
| 1993-03-19 | $4.81 | $4.81 | 31,388 | — | — |
| 1993-03-18 | $5.19 | $5.19 | 29,025 | — | — |
| 1993-03-17 | $5.26 | $5.26 | 8,100 | — | — |
| 1993-03-16 | $5.26 | $5.26 | 15,525 | — | — |
| 1993-03-15 | $5.78 | $5.78 | 7,763 | — | — |
| 1993-03-12 | $5.78 | $5.78 | 45,225 | — | — |
| 1993-03-11 | $5.78 | $5.78 | 14,513 | — | — |
| 1993-03-10 | $5.56 | $5.56 | 10,125 | — | — |
| 1993-03-09 | $5.67 | $5.67 | 96,188 | — | — |
| 1993-03-08 | $5.78 | $5.78 | 31,050 | — | — |
| 1993-03-05 | $5.63 | $5.63 | 45,563 | — | — |
| 1993-03-04 | $5.19 | $5.19 | 50,288 | — | — |
| 1993-03-03 | $5.04 | $5.04 | 17,550 | — | — |
| 1993-03-02 | $5.11 | $5.11 | 60,750 | — | — |
| 1993-03-01 | $5.04 | $5.04 | 30,375 | — | — |
| 1993-02-26 | $5.04 | $5.04 | 31,050 | — | — |
| 1993-02-25 | $5.11 | $5.11 | 35,100 | — | — |
| 1993-02-24 | $5.11 | $5.11 | 29,025 | — | — |
| 1993-02-23 | $4.96 | $4.96 | 39,825 | — | — |
| 1993-02-22 | $5.33 | $5.33 | 35,100 | — | — |
| 1993-02-19 | $5.63 | $5.63 | 6,075 | — | — |
| 1993-02-18 | $5.41 | $5.41 | 98,888 | — | — |
| 1993-02-17 | $5.26 | $5.26 | 81,000 | — | — |
| 1993-02-16 | $5.41 | $5.41 | 27,338 | — | — |
| 1993-02-12 | $5.78 | $5.78 | 5,400 | — | — |
| 1993-02-11 | $5.63 | $5.63 | 19,575 | — | — |
| 1993-02-10 | $5.59 | $5.59 | 40,500 | — | — |
| 1993-02-09 | $5.48 | $5.48 | 34,763 | — | — |
| 1993-02-08 | $5.78 | $5.78 | 32,738 | — | — |
| 1993-02-05 | $5.48 | $5.48 | 52,988 | — | — |
| 1993-02-04 | $5.85 | $5.85 | 34,763 | — | — |
| 1993-02-03 | $5.78 | $5.78 | 99,900 | — | — |
| 1993-02-02 | $5.93 | $5.93 | 74,588 | — | — |
| 1993-02-01 | $6.07 | $6.07 | 223,425 | — | — |
| 1993-01-29 | $6.37 | $6.37 | 142,088 | — | — |
| 1993-01-28 | $6.33 | $6.33 | 298,350 | — | — |
| 1993-01-27 | $6.52 | $6.52 | 707,400 | — | — |
| 1993-01-26 | $6.44 | $6.44 | 550,125 | — | — |
| 1993-01-25 | $5.85 | $5.85 | 248,063 | — | — |
| 1993-01-22 | $5.63 | $5.63 | 97,875 | — | — |
| 1993-01-21 | $5.48 | $5.48 | 186,300 | — | — |
| 1993-01-20 | $5.48 | $5.48 | 235,913 | — | — |
| 1993-01-19 | $5.26 | $5.26 | 145,125 | — | — |
| 1993-01-18 | $4.89 | $4.89 | 40,838 | — | — |
| 1993-01-15 | $4.67 | $4.67 | 32,400 | — | — |
| 1993-01-14 | $4.52 | $4.52 | 18,563 | — | — |
| 1993-01-13 | $4.74 | $4.74 | 13,500 | — | — |
| 1993-01-12 | $4.59 | $4.59 | 46,238 | — | — |
| 1993-01-11 | $4.74 | $4.74 | 22,950 | — | — |
| 1993-01-08 | $4.63 | $4.63 | 38,475 | — | — |
| 1993-01-07 | $4.52 | $4.52 | 35,775 | — | — |
| 1993-01-06 | $4.67 | $4.67 | 45,225 | — | — |
| 1993-01-05 | $4.67 | $4.67 | 31,725 | — | — |
| 1993-01-04 | $4.59 | $4.59 | 93,150 | — | — |