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
- 1973-02-21 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 | $3.65 | $4.76 | 90,000 | — | — |
| 1993-12-30 | $3.65 | $4.76 | 376,000 | — | — |
| 1993-12-29 | $3.65 | $4.76 | 298,000 | — | — |
| 1993-12-28 | $3.63 | $4.72 | 71,000 | — | — |
| 1993-12-27 | $3.65 | $4.76 | 94,000 | — | — |
| 1993-12-23 | $3.63 | $4.72 | 36,000 | — | — |
| 1993-12-22 | $3.70 | $4.82 | 176,000 | — | — |
| 1993-12-21 | $3.75 | $4.89 | 88,000 | — | — |
| 1993-12-20 | $3.73 | $4.85 | 130,000 | — | — |
| 1993-12-17 | $3.80 | $4.95 | 1,242,000 | — | — |
| 1993-12-16 | $3.93 | $5.11 | 36,000 | — | — |
| 1993-12-15 | $3.88 | $5.05 | 44,000 | — | — |
| 1993-12-14 | $3.88 | $5.05 | 290,000 | — | — |
| 1993-12-13 | $3.93 | $5.11 | 66,000 | — | — |
| 1993-12-10 | $3.85 | $5.02 | 106,000 | — | — |
| 1993-12-09 | $3.85 | $5.02 | 293,000 | — | — |
| 1993-12-08 | $3.83 | $4.98 | 63,000 | — | — |
| 1993-12-07 | $3.88 | $5.05 | 169,000 | — | — |
| 1993-12-06 | $3.93 | $5.11 | 54,000 | — | — |
| 1993-12-03 | $3.89 | $5.07 | 100,000 | — | — |
| 1993-12-02 | $3.85 | $5.02 | 160,000 | — | — |
| 1993-12-01 | $3.98 | $5.18 | 216,000 | — | — |
| 1993-11-30 | $3.93 | $5.11 | 402,000 | — | — |
| 1993-11-29 | $3.95 | $5.15 | 927,000 | — | — |
| 1993-11-26 | $3.98 | $5.18 | 858,000 | — | — |
| 1993-11-24 | $3.70 | $4.82 | 275,000 | — | — |
| 1993-11-23 | $3.65 | $4.76 | 131,000 | — | — |
| 1993-11-22 | $3.55 | $4.63 | 128,000 | — | — |
| 1993-11-19 | $3.63 | $4.72 | 153,000 | — | — |
| 1993-11-18 | $3.60 | $4.66 | 406,000 | — | — |
| 1993-11-17 | $3.70 | $4.79 | 36,000 | — | — |
| 1993-11-16 | $3.65 | $4.73 | 571,000 | — | — |
| 1993-11-15 | $3.60 | $4.66 | 553,000 | — | — |
| 1993-11-12 | $3.75 | $4.86 | 99,000 | — | — |
| 1993-11-11 | $3.68 | $4.76 | 305,000 | — | — |
| 1993-11-10 | $3.68 | $4.76 | 606,000 | — | — |
| 1993-11-09 | $3.45 | $4.47 | 341,000 | — | — |
| 1993-11-08 | $3.43 | $4.44 | 38,000 | — | — |
| 1993-11-05 | $3.40 | $4.40 | 521,000 | — | — |
| 1993-11-04 | $3.51 | $4.55 | 493,000 | — | — |
| 1993-11-03 | $3.60 | $4.66 | 260,000 | — | — |
| 1993-11-02 | $3.70 | $4.79 | 58,000 | — | — |
| 1993-11-01 | $3.66 | $4.74 | 101,000 | — | — |
| 1993-10-29 | $3.70 | $4.79 | 34,000 | — | — |
| 1993-10-28 | $3.70 | $4.79 | 59,000 | — | — |
| 1993-10-27 | $3.66 | $4.74 | 386,000 | — | — |
| 1993-10-26 | $3.63 | $4.70 | 114,000 | — | — |
| 1993-10-25 | $3.66 | $4.74 | 1,802,000 | — | — |
| 1993-10-22 | $3.35 | $4.34 | 101,000 | — | — |
| 1993-10-21 | $3.35 | $4.34 | 198,000 | — | — |
| 1993-10-20 | $3.38 | $4.37 | 85,000 | — | — |
| 1993-10-19 | $3.45 | $4.47 | 81,000 | — | — |
| 1993-10-18 | $3.38 | $4.37 | 173,000 | — | — |
| 1993-10-15 | $3.38 | $4.37 | 136,000 | — | — |
| 1993-10-14 | $3.43 | $4.44 | 199,000 | — | — |
| 1993-10-13 | $3.45 | $4.47 | 436,000 | — | — |
| 1993-10-12 | $3.43 | $4.44 | 49,000 | — | — |
| 1993-10-11 | $3.40 | $4.40 | 54,000 | — | — |
| 1993-10-08 | $3.45 | $4.47 | 327,000 | — | — |
| 1993-10-07 | $3.38 | $4.37 | 272,000 | — | — |
| 1993-10-06 | $3.38 | $4.37 | 93,000 | — | — |
| 1993-10-05 | $3.40 | $4.40 | 210,000 | — | — |
| 1993-10-04 | $3.48 | $4.50 | 176,000 | — | — |
| 1993-10-01 | $3.40 | $4.40 | 185,000 | — | — |
| 1993-09-30 | $3.43 | $4.44 | 152,000 | — | — |
| 1993-09-29 | $3.50 | $4.53 | 432,000 | — | — |
| 1993-09-28 | $3.45 | $4.47 | 159,000 | — | — |
| 1993-09-27 | $3.40 | $4.40 | 132,000 | — | — |
| 1993-09-24 | $3.40 | $4.40 | 530,000 | — | — |
| 1993-09-23 | $3.33 | $4.31 | 131,000 | — | — |
| 1993-09-22 | $3.35 | $4.34 | 550,000 | — | — |
| 1993-09-21 | $3.28 | $4.24 | 752,000 | — | — |
| 1993-09-20 | $3.45 | $4.47 | 377,000 | — | — |
| 1993-09-17 | $3.53 | $4.57 | 312,000 | — | — |
| 1993-09-16 | $3.50 | $4.53 | 403,000 | — | — |
| 1993-09-15 | $3.45 | $4.47 | 877,000 | — | — |
| 1993-09-14 | $3.38 | $4.37 | 546,000 | — | — |
| 1993-09-13 | $3.33 | $4.31 | 1,152,000 | — | — |
| 1993-09-10 | $3.25 | $4.21 | 650,000 | — | — |
| 1993-09-09 | $3.23 | $4.18 | 1,014,000 | — | — |
| 1993-09-08 | $3.06 | $3.97 | 654,000 | — | — |
| 1993-09-07 | $3.00 | $3.89 | 471,000 | — | — |
| 1993-09-03 | $3.08 | $3.98 | 130,000 | — | — |
| 1993-09-02 | $3.00 | $3.89 | 282,000 | — | — |
| 1993-09-01 | $3.08 | $3.98 | 858,000 | — | — |
| 1993-08-31 | $2.95 | $3.82 | 261,000 | — | — |
| 1993-08-30 | $2.93 | $3.79 | 227,000 | — | — |
| 1993-08-27 | $2.96 | $3.84 | 149,000 | — | — |
| 1993-08-26 | $3.00 | $3.89 | 439,000 | — | — |
| 1993-08-25 | $2.93 | $3.79 | 77,000 | — | — |
| 1993-08-24 | $2.98 | $3.85 | 223,000 | — | — |
| 1993-08-23 | $3.00 | $3.89 | 16,000 | — | — |
| 1993-08-20 | $3.05 | $3.92 | 4,000 | — | — |
| 1993-08-19 | $2.98 | $3.83 | 178,000 | — | — |
| 1993-08-18 | $3.05 | $3.92 | 276,000 | — | — |
| 1993-08-17 | $3.05 | $3.92 | 1,005,000 | — | — |
| 1993-08-16 | $2.88 | $3.70 | 118,000 | — | — |
| 1993-08-13 | $2.90 | $3.73 | 471,000 | — | — |
| 1993-08-12 | $2.85 | $3.66 | 608,000 | — | — |
| 1993-08-11 | $2.95 | $3.79 | 356,000 | — | — |
| 1993-08-10 | $3.00 | $3.86 | 1,051,000 | — | — |
| 1993-08-09 | $2.96 | $3.81 | 615,000 | — | — |
| 1993-08-06 | $3.00 | $3.86 | 12,000 | — | — |
| 1993-08-05 | $2.93 | $3.76 | 627,000 | — | — |
| 1993-08-04 | $3.00 | $3.86 | 1,225,000 | — | — |
| 1993-08-03 | $2.98 | $3.83 | 1,113,000 | — | — |
| 1993-08-02 | $2.85 | $3.66 | 256,000 | — | — |
| 1993-07-30 | $2.80 | $3.60 | 191,000 | — | — |
| 1993-07-29 | $2.80 | $3.60 | 157,000 | — | — |
| 1993-07-28 | $2.84 | $3.65 | 114,000 | — | — |
| 1993-07-27 | $2.84 | $3.65 | 404,000 | — | — |
| 1993-07-26 | $2.85 | $3.66 | 679,000 | — | — |
| 1993-07-23 | $2.78 | $3.57 | 239,000 | — | — |
| 1993-07-22 | $2.73 | $3.50 | 346,000 | — | — |
| 1993-07-21 | $2.65 | $3.41 | 257,000 | — | — |
| 1993-07-20 | $2.75 | $3.54 | 492,000 | — | — |
| 1993-07-19 | $2.80 | $3.60 | 308,000 | — | — |
| 1993-07-16 | $2.84 | $3.65 | 386,000 | — | — |
| 1993-07-15 | $2.85 | $3.66 | 202,000 | — | — |
| 1993-07-14 | $2.90 | $3.73 | 226,000 | — | — |
| 1993-07-13 | $2.98 | $3.83 | 941,000 | — | — |
| 1993-07-12 | $2.89 | $3.71 | 411,000 | — | — |
| 1993-07-09 | $2.68 | $3.44 | 323,000 | — | — |
| 1993-07-08 | $2.66 | $3.42 | 682,000 | — | — |
| 1993-07-07 | $2.63 | $3.38 | 341,000 | — | — |
| 1993-07-06 | $2.63 | $3.38 | 339,000 | — | — |
| 1993-07-02 | $2.65 | $3.41 | 616,000 | — | — |
| 1993-07-01 | $2.78 | $3.57 | 1,617,000 | — | — |
| 1993-06-30 | $2.40 | $3.09 | 183,000 | — | — |
| 1993-06-29 | $2.38 | $3.05 | 449,000 | — | — |
| 1993-06-28 | $2.35 | $3.02 | 56,000 | — | — |
| 1993-06-25 | $2.30 | $2.96 | 184,000 | — | — |
| 1993-06-24 | $2.30 | $2.96 | 29,000 | — | — |
| 1993-06-23 | $2.35 | $3.02 | 98,000 | — | — |
| 1993-06-22 | $2.35 | $3.02 | 213,000 | — | — |
| 1993-06-21 | $2.30 | $2.96 | 35,000 | — | — |
| 1993-06-18 | $2.30 | $2.96 | 572,000 | — | — |
| 1993-06-17 | $2.23 | $2.86 | 262,000 | — | — |
| 1993-06-16 | $2.24 | $2.88 | 351,000 | — | — |
| 1993-06-15 | $2.25 | $2.89 | 155,000 | — | — |
| 1993-06-14 | $2.20 | $2.83 | 95,000 | — | — |
| 1993-06-11 | $2.25 | $2.89 | 107,000 | — | — |
| 1993-06-10 | $2.13 | $2.73 | 139,000 | — | — |
| 1993-06-09 | $2.13 | $2.73 | 415,000 | — | — |
| 1993-06-08 | $2.13 | $2.73 | 98,000 | — | — |
| 1993-06-07 | $2.19 | $2.81 | 235,000 | — | — |
| 1993-06-04 | $2.23 | $2.86 | 16,000 | — | — |
| 1993-06-03 | $2.15 | $2.76 | 95,000 | — | — |
| 1993-06-02 | $2.23 | $2.86 | 30,000 | — | — |
| 1993-06-01 | $2.23 | $2.86 | 177,000 | — | — |
| 1993-05-28 | $2.20 | $2.83 | 825,000 | — | — |
| 1993-05-27 | $2.24 | $2.88 | 68,000 | — | — |
| 1993-05-26 | $2.25 | $2.89 | 49,000 | — | — |
| 1993-05-25 | $2.23 | $2.86 | 132,000 | — | — |
| 1993-05-24 | $2.20 | $2.83 | 54,000 | — | — |
| 1993-05-21 | $2.25 | $2.89 | 517,000 | — | — |
| 1993-05-20 | $2.18 | $2.77 | 268,000 | — | — |
| 1993-05-19 | $2.10 | $2.67 | 56,000 | — | — |
| 1993-05-18 | $2.10 | $2.67 | 202,000 | — | — |
| 1993-05-17 | $2.05 | $2.61 | 34,000 | — | — |
| 1993-05-14 | $2.10 | $2.67 | 15,000 | — | — |
| 1993-05-13 | $2.06 | $2.63 | 171,000 | — | — |
| 1993-05-12 | $2.05 | $2.61 | 229,000 | — | — |
| 1993-05-11 | $1.95 | $2.48 | 32,000 | — | — |
| 1993-05-10 | $1.98 | $2.51 | 128,000 | — | — |
| 1993-05-07 | $1.98 | $2.51 | 106,000 | — | — |
| 1993-05-06 | $1.95 | $2.48 | 73,000 | — | — |
| 1993-05-05 | $1.88 | $2.39 | 122,000 | — | — |
| 1993-05-04 | $1.90 | $2.42 | 115,000 | — | — |
| 1993-05-03 | $1.85 | $2.35 | 9,000 | — | — |
| 1993-04-30 | $1.90 | $2.42 | 305,000 | — | — |
| 1993-04-29 | $1.85 | $2.35 | 117,000 | — | — |
| 1993-04-28 | $1.83 | $2.32 | 99,000 | — | — |
| 1993-04-27 | $1.83 | $2.32 | 128,000 | — | — |
| 1993-04-26 | $1.83 | $2.32 | 406,000 | — | — |
| 1993-04-23 | $1.83 | $2.32 | 154,000 | — | — |
| 1993-04-22 | $1.80 | $2.29 | 26,000 | — | — |
| 1993-04-21 | $1.88 | $2.39 | 16,000 | — | — |
| 1993-04-20 | $1.88 | $2.39 | 27,000 | — | — |
| 1993-04-19 | $1.80 | $2.29 | 22,000 | — | — |
| 1993-04-16 | $1.80 | $2.29 | 13,000 | — | — |
| 1993-04-15 | $1.88 | $2.39 | 54,000 | — | — |
| 1993-04-14 | $1.84 | $2.34 | 31,000 | — | — |
| 1993-04-13 | $1.80 | $2.29 | 13,000 | — | — |
| 1993-04-12 | $1.88 | $2.39 | 6,000 | — | — |
| 1993-04-08 | $1.88 | $2.39 | 9,000 | — | — |
| 1993-04-07 | $1.80 | $2.29 | 66,000 | — | — |
| 1993-04-06 | $1.88 | $2.39 | 270,000 | — | — |
| 1993-04-05 | $1.98 | $2.51 | 221,000 | — | — |
| 1993-04-02 | $1.93 | $2.45 | 5,000 | — | — |
| 1993-04-01 | $2.00 | $2.55 | 21,000 | — | — |
| 1993-03-31 | $1.93 | $2.45 | 38,000 | — | — |
| 1993-03-30 | $1.93 | $2.45 | 4,000 | — | — |
| 1993-03-29 | $2.00 | $2.55 | 22,000 | — | — |
| 1993-03-26 | $1.93 | $2.45 | 20,000 | — | — |
| 1993-03-25 | $1.95 | $2.48 | 154,000 | — | — |
| 1993-03-24 | $2.00 | $2.55 | 27,000 | — | — |
| 1993-03-23 | $2.00 | $2.55 | 15,000 | — | — |
| 1993-03-22 | $1.93 | $2.45 | 4,000 | — | — |
| 1993-03-19 | $1.93 | $2.45 | 20,000 | — | — |
| 1993-03-18 | $1.93 | $2.45 | 29,000 | — | — |
| 1993-03-17 | $2.00 | $2.55 | 3,000 | — | — |
| 1993-03-16 | $1.95 | $2.48 | 96,000 | — | — |
| 1993-03-15 | $1.98 | $2.51 | 181,000 | — | — |
| 1993-03-12 | $1.95 | $2.48 | 97,000 | — | — |
| 1993-03-11 | $2.03 | $2.58 | 49,000 | — | — |
| 1993-03-10 | $1.95 | $2.48 | 21,000 | — | — |
| 1993-03-09 | $1.95 | $2.48 | 22,000 | — | — |
| 1993-03-08 | $1.98 | $2.51 | 84,000 | — | — |
| 1993-03-05 | $1.98 | $2.51 | 418,000 | — | — |
| 1993-03-04 | $1.93 | $2.45 | 33,000 | — | — |
| 1993-03-03 | $1.88 | $2.39 | 253,000 | — | — |
| 1993-03-02 | $1.78 | $2.26 | 117,000 | — | — |
| 1993-03-01 | $1.75 | $2.23 | 228,000 | — | — |
| 1993-02-26 | $1.83 | $2.32 | 20,000 | — | — |
| 1993-02-25 | $1.83 | $2.32 | 18,000 | — | — |
| 1993-02-24 | $1.80 | $2.29 | 11,000 | — | — |
| 1993-02-23 | $1.75 | $2.23 | 18,000 | — | — |
| 1993-02-22 | $1.76 | $2.24 | 116,000 | — | — |
| 1993-02-19 | $1.83 | $2.32 | 44,000 | — | — |
| 1993-02-18 | $1.83 | $2.32 | 96,000 | — | — |
| 1993-02-17 | $1.93 | $2.42 | 21,000 | — | — |
| 1993-02-16 | $1.88 | $2.36 | 76,000 | — | — |
| 1993-02-12 | $1.95 | $2.45 | 20,000 | — | — |
| 1993-02-11 | $1.98 | $2.49 | 16,000 | — | — |
| 1993-02-10 | $1.90 | $2.39 | 83,000 | — | — |
| 1993-02-09 | $1.93 | $2.42 | 248,000 | — | — |
| 1993-02-08 | $1.93 | $2.42 | 51,000 | — | — |
| 1993-02-05 | $1.93 | $2.42 | 256,000 | — | — |
| 1993-02-04 | $1.93 | $2.42 | 203,000 | — | — |
| 1993-02-03 | $1.90 | $2.39 | 41,000 | — | — |
| 1993-02-02 | $1.88 | $2.36 | 31,000 | — | — |
| 1993-02-01 | $1.85 | $2.33 | 66,000 | — | — |
| 1993-01-29 | $1.90 | $2.39 | 58,000 | — | — |
| 1993-01-28 | $1.90 | $2.39 | 10,000 | — | — |
| 1993-01-27 | $1.90 | $2.39 | 44,000 | — | — |
| 1993-01-26 | $1.89 | $2.38 | 55,000 | — | — |
| 1993-01-25 | $1.90 | $2.39 | 2,000 | — | — |
| 1993-01-22 | $1.90 | $2.39 | 18,000 | — | — |
| 1993-01-21 | $1.83 | $2.30 | 209,000 | — | — |
| 1993-01-20 | $1.93 | $2.42 | 205,000 | — | — |
| 1993-01-19 | $1.90 | $2.39 | 245,000 | — | — |
| 1993-01-18 | $1.83 | $2.30 | 382,000 | — | — |
| 1993-01-15 | $1.75 | $2.20 | 48,000 | — | — |
| 1993-01-14 | $1.75 | $2.20 | 30,000 | — | — |
| 1993-01-13 | $1.78 | $2.23 | 150,000 | — | — |
| 1993-01-12 | $1.73 | $2.17 | 78,000 | — | — |
| 1993-01-11 | $1.75 | $2.20 | 60,000 | — | — |
| 1993-01-08 | $1.73 | $2.17 | 50,000 | — | — |
| 1993-01-07 | $1.75 | $2.20 | 223,000 | — | — |
| 1993-01-06 | $1.73 | $2.17 | 72,000 | — | — |
| 1993-01-05 | $1.73 | $2.17 | 135,000 | — | — |
| 1993-01-04 | $1.80 | $2.26 | 127,000 | — | — |