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
- 1983-08-19 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 | $2.83 | $2.92 | 470,400 | — | — |
| 1993-12-30 | $2.79 | $2.87 | 297,600 | — | — |
| 1993-12-29 | $2.79 | $2.87 | 1,111,200 | — | — |
| 1993-12-28 | $2.77 | $2.85 | 1,699,200 | — | — |
| 1993-12-27 | $2.75 | $2.83 | 1,090,800 | — | — |
| 1993-12-23 | $2.67 | $2.75 | 990,000 | — | — |
| 1993-12-22 | $2.63 | $2.70 | 2,859,600 | — | — |
| 1993-12-21 | $2.56 | $2.64 | 418,800 | — | — |
| 1993-12-20 | $2.54 | $2.62 | 3,355,200 | — | — |
| 1993-12-17 | $2.52 | $2.59 | 1,820,400 | — | — |
| 1993-12-16 | $2.44 | $2.51 | 358,800 | — | — |
| 1993-12-15 | $2.46 | $2.53 | 1,688,400 | — | — |
| 1993-12-14 | $2.42 | $2.49 | 210,000 | — | — |
| 1993-12-13 | $2.48 | $2.55 | 2,185,200 | — | — |
| 1993-12-10 | $2.50 | $2.57 | 135,600 | — | — |
| 1993-12-09 | $2.50 | $2.57 | 541,200 | — | — |
| 1993-12-08 | $2.50 | $2.57 | 334,800 | — | — |
| 1993-12-07 | $2.50 | $2.57 | 261,600 | — | — |
| 1993-12-06 | $2.49 | $2.56 | 1,023,600 | — | — |
| 1993-12-03 | $2.50 | $2.57 | 1,677,600 | — | — |
| 1993-12-02 | $2.44 | $2.51 | 758,400 | — | — |
| 1993-12-01 | $2.46 | $2.53 | 1,370,400 | — | — |
| 1993-11-30 | $2.40 | $2.47 | 1,112,400 | — | — |
| 1993-11-29 | $2.38 | $2.44 | 409,200 | — | — |
| 1993-11-26 | $2.42 | $2.49 | 332,400 | — | — |
| 1993-11-24 | $2.42 | $2.49 | 997,200 | — | — |
| 1993-11-23 | $2.43 | $2.50 | 787,200 | — | — |
| 1993-11-22 | $2.42 | $2.49 | 568,800 | — | — |
| 1993-11-19 | $2.44 | $2.51 | 110,400 | — | — |
| 1993-11-18 | $2.44 | $2.51 | 2,014,800 | — | — |
| 1993-11-17 | $2.40 | $2.47 | 1,905,600 | — | — |
| 1993-11-16 | $2.50 | $2.57 | 3,981,600 | — | — |
| 1993-11-15 | $2.52 | $2.59 | 758,400 | — | — |
| 1993-11-12 | $2.58 | $2.66 | 540,000 | — | — |
| 1993-11-11 | $2.60 | $2.68 | 4,011,600 | — | — |
| 1993-11-10 | $2.56 | $2.64 | 1,455,600 | — | — |
| 1993-11-09 | $2.54 | $2.62 | 1,675,200 | — | — |
| 1993-11-08 | $2.51 | $2.58 | 1,338,000 | — | — |
| 1993-11-05 | $2.50 | $2.57 | 157,200 | — | — |
| 1993-11-04 | $2.49 | $2.56 | 603,600 | — | — |
| 1993-11-03 | $2.50 | $2.57 | 2,179,200 | — | — |
| 1993-11-02 | $2.52 | $2.59 | 4,101,600 | — | — |
| 1993-11-01 | $2.45 | $2.52 | 686,400 | — | — |
| 1993-10-29 | $2.44 | $2.51 | 282,000 | — | — |
| 1993-10-28 | $2.46 | $2.53 | 1,940,400 | — | — |
| 1993-10-27 | $2.44 | $2.51 | 1,260,000 | — | — |
| 1993-10-26 | $2.39 | $2.46 | 1,752,000 | — | — |
| 1993-10-25 | $2.34 | $2.41 | 2,533,200 | — | — |
| 1993-10-22 | $2.33 | $2.40 | 770,400 | — | — |
| 1993-10-21 | $2.29 | $2.36 | 214,800 | — | — |
| 1993-10-20 | $2.33 | $2.40 | 201,600 | — | — |
| 1993-10-19 | $2.33 | $2.40 | 362,400 | — | — |
| 1993-10-18 | $2.31 | $2.38 | 1,123,200 | — | — |
| 1993-10-15 | $2.29 | $2.36 | 718,800 | — | — |
| 1993-10-14 | $2.25 | $2.32 | 2,983,200 | — | — |
| 1993-10-13 | $2.25 | $2.32 | 762,000 | — | — |
| 1993-10-12 | $2.31 | $2.38 | 2,407,200 | — | — |
| 1993-10-11 | $2.30 | $2.37 | 313,200 | — | — |
| 1993-10-08 | $2.33 | $2.40 | 418,800 | — | — |
| 1993-10-07 | $2.35 | $2.42 | 1,389,600 | — | — |
| 1993-10-06 | $2.33 | $2.40 | 357,600 | — | — |
| 1993-10-05 | $2.35 | $2.42 | 1,111,200 | — | — |
| 1993-10-04 | $2.31 | $2.38 | 721,200 | — | — |
| 1993-10-01 | $2.33 | $2.40 | 884,400 | — | — |
| 1993-09-30 | $2.29 | $2.36 | 2,734,800 | — | — |
| 1993-09-29 | $2.31 | $2.38 | 457,200 | — | — |
| 1993-09-28 | $2.30 | $2.37 | 2,413,200 | — | — |
| 1993-09-27 | $2.31 | $2.38 | 2,307,600 | — | — |
| 1993-09-24 | $2.27 | $2.34 | 1,812,000 | — | — |
| 1993-09-23 | $2.23 | $2.29 | 2,942,400 | — | — |
| 1993-09-22 | $2.19 | $2.25 | 1,334,400 | — | — |
| 1993-09-21 | $2.13 | $2.19 | 834,000 | — | — |
| 1993-09-20 | $2.15 | $2.21 | 2,607,600 | — | — |
| 1993-09-17 | $2.23 | $2.29 | 2,786,400 | — | — |
| 1993-09-16 | $2.29 | $2.36 | 447,600 | — | — |
| 1993-09-15 | $2.35 | $2.42 | 1,131,600 | — | — |
| 1993-09-14 | $2.33 | $2.40 | 196,800 | — | — |
| 1993-09-13 | $2.38 | $2.44 | 416,400 | — | — |
| 1993-09-10 | $2.33 | $2.40 | 1,544,400 | — | — |
| 1993-09-09 | $2.32 | $2.39 | 523,200 | — | — |
| 1993-09-08 | $2.29 | $2.36 | 835,200 | — | — |
| 1993-09-07 | $2.33 | $2.40 | 193,200 | — | — |
| 1993-09-03 | $2.31 | $2.38 | 271,200 | — | — |
| 1993-09-02 | $2.33 | $2.40 | 1,296,000 | — | — |
| 1993-09-01 | $2.34 | $2.41 | 4,621,200 | — | — |
| 1993-08-31 | $2.44 | $2.51 | 1,600,800 | — | — |
| 1993-08-30 | $2.40 | $2.47 | 535,200 | — | — |
| 1993-08-27 | $2.39 | $2.46 | 380,400 | — | — |
| 1993-08-26 | $2.35 | $2.42 | 852,000 | — | — |
| 1993-08-25 | $2.42 | $2.49 | 1,438,800 | — | — |
| 1993-08-24 | $2.41 | $2.48 | 633,600 | — | — |
| 1993-08-23 | $2.38 | $2.44 | 656,400 | — | — |
| 1993-08-20 | $2.41 | $2.48 | 1,386,000 | — | — |
| 1993-08-19 | $2.40 | $2.47 | 1,909,200 | — | — |
| 1993-08-18 | $2.40 | $2.47 | 1,194,000 | — | — |
| 1993-08-17 | $2.31 | $2.38 | 1,330,800 | — | — |
| 1993-08-16 | $2.25 | $2.32 | 318,000 | — | — |
| 1993-08-13 | $2.25 | $2.32 | 780,000 | — | — |
| 1993-08-12 | $2.26 | $2.33 | 408,000 | — | — |
| 1993-08-11 | $2.27 | $2.34 | 722,400 | — | — |
| 1993-08-10 | $2.27 | $2.34 | 918,000 | — | — |
| 1993-08-09 | $2.25 | $2.32 | 1,730,400 | — | — |
| 1993-08-06 | $2.25 | $2.32 | 2,168,400 | — | — |
| 1993-08-05 | $2.25 | $2.32 | 1,860,000 | — | — |
| 1993-08-04 | $2.23 | $2.29 | 1,004,400 | — | — |
| 1993-08-03 | $2.23 | $2.29 | 5,239,200 | — | — |
| 1993-08-02 | $2.19 | $2.25 | 4,920,000 | — | — |
| 1993-07-30 | $2.15 | $2.21 | 3,132,000 | — | — |
| 1993-07-29 | $2.19 | $2.25 | 1,231,200 | — | — |
| 1993-07-28 | $2.19 | $2.25 | 346,800 | — | — |
| 1993-07-27 | $2.19 | $2.25 | 1,623,600 | — | — |
| 1993-07-26 | $2.15 | $2.21 | 434,400 | — | — |
| 1993-07-23 | $2.18 | $2.24 | 2,947,200 | — | — |
| 1993-07-22 | $2.23 | $2.29 | 530,400 | — | — |
| 1993-07-21 | $2.29 | $2.36 | 276,000 | — | — |
| 1993-07-20 | $2.29 | $2.36 | 2,384,400 | — | — |
| 1993-07-19 | $2.33 | $2.40 | 997,200 | — | — |
| 1993-07-16 | $2.33 | $2.40 | 880,800 | — | — |
| 1993-07-15 | $2.38 | $2.44 | 1,153,200 | — | — |
| 1993-07-14 | $2.27 | $2.34 | 522,000 | — | — |
| 1993-07-13 | $2.21 | $2.27 | 354,000 | — | — |
| 1993-07-12 | $2.25 | $2.32 | 318,000 | — | — |
| 1993-07-09 | $2.21 | $2.27 | 855,600 | — | — |
| 1993-07-08 | $2.17 | $2.23 | 2,306,400 | — | — |
| 1993-07-07 | $2.17 | $2.23 | 1,422,000 | — | — |
| 1993-07-06 | $2.21 | $2.27 | 363,600 | — | — |
| 1993-07-02 | $2.18 | $2.24 | 664,800 | — | — |
| 1993-07-01 | $2.21 | $2.27 | 739,200 | — | — |
| 1993-06-30 | $2.23 | $2.29 | 436,800 | — | — |
| 1993-06-29 | $2.17 | $2.23 | 2,462,400 | — | — |
| 1993-06-28 | $2.25 | $2.32 | 1,539,600 | — | — |
| 1993-06-25 | $2.13 | $2.19 | 2,407,200 | — | — |
| 1993-06-24 | $2.10 | $2.17 | 3,117,600 | — | — |
| 1993-06-23 | $2.15 | $2.21 | 1,220,400 | — | — |
| 1993-06-22 | $2.25 | $2.32 | 1,644,000 | — | — |
| 1993-06-21 | $2.23 | $2.29 | 600,000 | — | — |
| 1993-06-18 | $2.19 | $2.25 | 372,000 | — | — |
| 1993-06-17 | $2.19 | $2.25 | 1,371,600 | — | — |
| 1993-06-16 | $2.21 | $2.27 | 1,752,000 | — | — |
| 1993-06-15 | $2.14 | $2.20 | 931,200 | — | — |
| 1993-06-14 | $2.11 | $2.18 | 1,148,400 | — | — |
| 1993-06-11 | $2.18 | $2.24 | 631,200 | — | — |
| 1993-06-10 | $2.17 | $2.23 | 1,023,600 | — | — |
| 1993-06-09 | $2.29 | $2.36 | 303,600 | — | — |
| 1993-06-08 | $2.27 | $2.34 | 1,011,600 | — | — |
| 1993-06-07 | $2.34 | $2.41 | 231,600 | — | — |
| 1993-06-04 | $2.31 | $2.38 | 338,400 | — | — |
| 1993-06-03 | $2.33 | $2.40 | 273,600 | — | — |
| 1993-06-02 | $2.42 | $2.49 | 1,225,200 | — | — |
| 1993-06-01 | $2.39 | $2.46 | 562,800 | — | — |
| 1993-05-28 | $2.29 | $2.36 | 704,400 | — | — |
| 1993-05-27 | $2.25 | $2.32 | 716,400 | — | — |
| 1993-05-26 | $2.18 | $2.24 | 445,200 | — | — |
| 1993-05-25 | $2.19 | $2.25 | 1,180,800 | — | — |
| 1993-05-24 | $2.19 | $2.25 | 223,200 | — | — |
| 1993-05-21 | $2.19 | $2.25 | 2,880,000 | — | — |
| 1993-05-20 | $2.15 | $2.21 | 1,327,200 | — | — |
| 1993-05-19 | $2.17 | $2.23 | 2,379,600 | — | — |
| 1993-05-18 | $2.17 | $2.23 | 1,941,600 | — | — |
| 1993-05-17 | $2.23 | $2.29 | 2,840,400 | — | — |
| 1993-05-14 | $2.23 | $2.29 | 555,600 | — | — |
| 1993-05-13 | $2.25 | $2.32 | 984,000 | — | — |
| 1993-05-12 | $2.21 | $2.27 | 304,800 | — | — |
| 1993-05-11 | $2.23 | $2.29 | 1,508,400 | — | — |
| 1993-05-10 | $2.23 | $2.29 | 1,516,800 | — | — |
| 1993-05-07 | $2.29 | $2.36 | 505,200 | — | — |
| 1993-05-06 | $2.25 | $2.32 | 202,800 | — | — |
| 1993-05-05 | $2.25 | $2.32 | 1,333,200 | — | — |
| 1993-05-04 | $2.29 | $2.36 | 800,400 | — | — |
| 1993-05-03 | $2.25 | $2.32 | 1,016,400 | — | — |
| 1993-04-30 | $2.20 | $2.26 | 663,600 | — | — |
| 1993-04-29 | $2.16 | $2.22 | 415,200 | — | — |
| 1993-04-28 | $2.17 | $2.23 | 3,128,400 | — | — |
| 1993-04-27 | $2.19 | $2.25 | 747,600 | — | — |
| 1993-04-26 | $2.19 | $2.25 | 475,200 | — | — |
| 1993-04-23 | $2.21 | $2.27 | 1,100,400 | — | — |
| 1993-04-22 | $2.19 | $2.25 | 2,857,200 | — | — |
| 1993-04-21 | $2.23 | $2.29 | 2,198,400 | — | — |
| 1993-04-20 | $2.17 | $2.23 | 931,200 | — | — |
| 1993-04-19 | $2.24 | $2.31 | 690,000 | — | — |
| 1993-04-16 | $2.27 | $2.34 | 2,551,200 | — | — |
| 1993-04-15 | $2.40 | $2.47 | 548,400 | — | — |
| 1993-04-14 | $2.42 | $2.49 | 766,800 | — | — |
| 1993-04-13 | $2.41 | $2.48 | 2,661,600 | — | — |
| 1993-04-12 | $2.38 | $2.44 | 993,600 | — | — |
| 1993-04-08 | $2.40 | $2.47 | 854,400 | — | — |
| 1993-04-07 | $2.42 | $2.49 | 3,778,800 | — | — |
| 1993-04-06 | $2.42 | $2.49 | 2,673,600 | — | — |
| 1993-04-05 | $2.58 | $2.66 | 2,037,600 | — | — |
| 1993-04-02 | $2.50 | $2.57 | 812,400 | — | — |
| 1993-04-01 | $2.54 | $2.62 | 80,400 | — | — |
| 1993-03-31 | $2.54 | $2.62 | 614,400 | — | — |
| 1993-03-30 | $2.52 | $2.59 | 204,000 | — | — |
| 1993-03-29 | $2.51 | $2.58 | 974,400 | — | — |
| 1993-03-26 | $2.50 | $2.57 | 458,400 | — | — |
| 1993-03-25 | $2.54 | $2.62 | 2,022,000 | — | — |
| 1993-03-24 | $2.54 | $2.62 | 2,560,800 | — | — |
| 1993-03-23 | $2.55 | $2.63 | 1,137,600 | — | — |
| 1993-03-22 | $2.54 | $2.62 | 1,077,600 | — | — |
| 1993-03-19 | $2.56 | $2.64 | 1,414,800 | — | — |
| 1993-03-18 | $2.53 | $2.61 | 1,305,600 | — | — |
| 1993-03-17 | $2.52 | $2.59 | 1,038,000 | — | — |
| 1993-03-16 | $2.50 | $2.57 | 1,168,800 | — | — |
| 1993-03-15 | $2.50 | $2.57 | 236,400 | — | — |
| 1993-03-12 | $2.50 | $2.57 | 248,400 | — | — |
| 1993-03-11 | $2.52 | $2.59 | 1,622,400 | — | — |
| 1993-03-10 | $2.52 | $2.59 | 621,600 | — | — |
| 1993-03-09 | $2.52 | $2.59 | 555,600 | — | — |
| 1993-03-08 | $2.53 | $2.61 | 1,686,000 | — | — |
| 1993-03-05 | $2.49 | $2.56 | 1,246,800 | — | — |
| 1993-03-04 | $2.48 | $2.55 | 1,670,400 | — | — |
| 1993-03-03 | $2.48 | $2.55 | 1,318,800 | — | — |
| 1993-03-02 | $2.42 | $2.48 | 1,933,200 | — | — |
| 1993-03-01 | $2.33 | $2.39 | 1,604,400 | — | — |
| 1993-02-26 | $2.31 | $2.37 | 115,200 | — | — |
| 1993-02-25 | $2.33 | $2.39 | 337,200 | — | — |
| 1993-02-24 | $2.35 | $2.41 | 644,400 | — | — |
| 1993-02-23 | $2.40 | $2.45 | 516,000 | — | — |
| 1993-02-22 | $2.38 | $2.43 | 444,000 | — | — |
| 1993-02-19 | $2.40 | $2.45 | 772,800 | — | — |
| 1993-02-18 | $2.31 | $2.37 | 320,400 | — | — |
| 1993-02-17 | $2.34 | $2.40 | 847,200 | — | — |
| 1993-02-16 | $2.40 | $2.45 | 981,600 | — | — |
| 1993-02-12 | $2.48 | $2.54 | 405,600 | — | — |
| 1993-02-11 | $2.48 | $2.54 | 64,800 | — | — |
| 1993-02-10 | $2.47 | $2.53 | 362,400 | — | — |
| 1993-02-09 | $2.42 | $2.48 | 332,400 | — | — |
| 1993-02-08 | $2.48 | $2.54 | 225,600 | — | — |
| 1993-02-05 | $2.46 | $2.52 | 1,689,600 | — | — |
| 1993-02-04 | $2.48 | $2.54 | 694,800 | — | — |
| 1993-02-03 | $2.46 | $2.52 | 338,400 | — | — |
| 1993-02-02 | $2.48 | $2.54 | 616,800 | — | — |
| 1993-02-01 | $2.46 | $2.52 | 3,960,000 | — | — |
| 1993-01-29 | $2.46 | $2.52 | 883,200 | — | — |
| 1993-01-28 | $2.40 | $2.45 | 1,862,400 | — | — |
| 1993-01-27 | $2.27 | $2.33 | 325,200 | — | — |
| 1993-01-26 | $2.33 | $2.39 | 2,690,400 | — | — |
| 1993-01-25 | $2.29 | $2.35 | 2,604,000 | — | — |
| 1993-01-22 | $2.29 | $2.35 | 609,600 | — | — |
| 1993-01-21 | $2.27 | $2.33 | 854,400 | — | — |
| 1993-01-20 | $2.33 | $2.39 | 126,000 | — | — |
| 1993-01-19 | $2.33 | $2.39 | 1,024,800 | — | — |
| 1993-01-18 | $2.38 | $2.43 | 1,015,200 | — | — |
| 1993-01-15 | $2.38 | $2.43 | 828,000 | — | — |
| 1993-01-14 | $2.40 | $2.45 | 1,759,200 | — | — |
| 1993-01-13 | $2.40 | $2.45 | 508,800 | — | — |
| 1993-01-12 | $2.38 | $2.43 | 476,400 | — | — |
| 1993-01-11 | $2.35 | $2.41 | 1,197,600 | — | — |
| 1993-01-08 | $2.42 | $2.48 | 714,000 | — | — |
| 1993-01-07 | $2.40 | $2.45 | 420,000 | — | — |
| 1993-01-06 | $2.42 | $2.48 | 1,333,200 | — | — |
| 1993-01-05 | $2.40 | $2.45 | 418,800 | — | — |
| 1993-01-04 | $2.35 | $2.41 | 1,254,000 | — | — |