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
- 1991-06-21 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 | $3.50 | $3.50 | 166,400 | — | — |
| 1993-12-30 | $3.50 | $3.50 | 54,400 | — | — |
| 1993-12-29 | $3.50 | $3.50 | 372,000 | — | — |
| 1993-12-28 | $3.38 | $3.38 | 420,800 | — | — |
| 1993-12-27 | $3.44 | $3.44 | 297,600 | — | — |
| 1993-12-23 | $3.34 | $3.34 | 7,200 | — | — |
| 1993-12-22 | $3.44 | $3.44 | 761,600 | — | — |
| 1993-12-21 | $3.44 | $3.44 | 280,000 | — | — |
| 1993-12-20 | $3.36 | $3.36 | 870,400 | — | — |
| 1993-12-17 | $3.44 | $3.44 | 184,800 | — | — |
| 1993-12-16 | $3.44 | $3.44 | 198,400 | — | — |
| 1993-12-15 | $3.38 | $3.38 | 552,800 | — | — |
| 1993-12-14 | $3.38 | $3.38 | 381,600 | — | — |
| 1993-12-13 | $3.41 | $3.41 | 416,800 | — | — |
| 1993-12-10 | $3.47 | $3.47 | 7,200 | — | — |
| 1993-12-09 | $3.47 | $3.47 | 60,800 | — | — |
| 1993-12-08 | $3.41 | $3.41 | 862,400 | — | — |
| 1993-12-07 | $3.38 | $3.38 | 215,200 | — | — |
| 1993-12-06 | $3.38 | $3.38 | 109,600 | — | — |
| 1993-12-03 | $3.47 | $3.47 | 24,800 | — | — |
| 1993-12-02 | $3.48 | $3.48 | 118,400 | — | — |
| 1993-12-01 | $3.53 | $3.53 | 740,000 | — | — |
| 1993-11-30 | $3.45 | $3.45 | 252,000 | — | — |
| 1993-11-29 | $3.47 | $3.47 | 180,000 | — | — |
| 1993-11-26 | $3.47 | $3.47 | 0 | — | — |
| 1993-11-24 | $3.47 | $3.47 | 52,800 | — | — |
| 1993-11-23 | $3.48 | $3.48 | 24,000 | — | — |
| 1993-11-22 | $3.52 | $3.52 | 2,208,000 | — | — |
| 1993-11-19 | $3.53 | $3.53 | 543,200 | — | — |
| 1993-11-18 | $3.69 | $3.69 | 44,000 | — | — |
| 1993-11-17 | $3.69 | $3.69 | 287,200 | — | — |
| 1993-11-16 | $3.69 | $3.69 | 35,200 | — | — |
| 1993-11-15 | $3.59 | $3.59 | 171,200 | — | — |
| 1993-11-12 | $3.50 | $3.50 | 24,800 | — | — |
| 1993-11-11 | $3.48 | $3.48 | 248,800 | — | — |
| 1993-11-10 | $3.50 | $3.50 | 788,800 | — | — |
| 1993-11-09 | $3.50 | $3.50 | 94,400 | — | — |
| 1993-11-08 | $3.47 | $3.47 | 80,800 | — | — |
| 1993-11-05 | $3.45 | $3.45 | 236,000 | — | — |
| 1993-11-04 | $3.50 | $3.50 | 32,000 | — | — |
| 1993-11-03 | $3.50 | $3.50 | 70,400 | — | — |
| 1993-11-02 | $3.50 | $3.50 | 272,800 | — | — |
| 1993-11-01 | $3.50 | $3.50 | 191,200 | — | — |
| 1993-10-29 | $3.50 | $3.50 | 95,200 | — | — |
| 1993-10-28 | $3.47 | $3.47 | 38,400 | — | — |
| 1993-10-27 | $3.42 | $3.42 | 113,600 | — | — |
| 1993-10-26 | $3.50 | $3.50 | 793,600 | — | — |
| 1993-10-25 | $3.50 | $3.50 | 928,000 | — | — |
| 1993-10-22 | $3.50 | $3.50 | 56,000 | — | — |
| 1993-10-21 | $3.50 | $3.50 | 80,800 | — | — |
| 1993-10-20 | $3.59 | $3.59 | 111,200 | — | — |
| 1993-10-19 | $3.58 | $3.58 | 18,400 | — | — |
| 1993-10-18 | $3.59 | $3.59 | 564,800 | — | — |
| 1993-10-15 | $3.59 | $3.59 | 60,000 | — | — |
| 1993-10-14 | $3.59 | $3.59 | 7,200 | — | — |
| 1993-10-13 | $3.59 | $3.59 | 17,600 | — | — |
| 1993-10-12 | $3.59 | $3.59 | 6,400 | — | — |
| 1993-10-11 | $3.59 | $3.59 | 169,600 | — | — |
| 1993-10-08 | $3.59 | $3.59 | 127,200 | — | — |
| 1993-10-07 | $3.59 | $3.59 | 139,200 | — | — |
| 1993-10-06 | $3.53 | $3.53 | 89,600 | — | — |
| 1993-10-05 | $3.56 | $3.56 | 72,000 | — | — |
| 1993-10-04 | $3.59 | $3.59 | 16,000 | — | — |
| 1993-10-01 | $3.56 | $3.56 | 415,200 | — | — |
| 1993-09-30 | $3.59 | $3.59 | 53,600 | — | — |
| 1993-09-29 | $3.63 | $3.63 | 1,600 | — | — |
| 1993-09-28 | $3.53 | $3.53 | 18,400 | — | — |
| 1993-09-27 | $3.63 | $3.63 | 153,600 | — | — |
| 1993-09-24 | $3.59 | $3.59 | 91,200 | — | — |
| 1993-09-23 | $3.56 | $3.56 | 255,200 | — | — |
| 1993-09-22 | $3.63 | $3.63 | 1,260,800 | — | — |
| 1993-09-21 | $3.63 | $3.63 | 45,600 | — | — |
| 1993-09-20 | $3.53 | $3.53 | 6,400 | — | — |
| 1993-09-17 | $3.50 | $3.50 | 81,600 | — | — |
| 1993-09-16 | $3.50 | $3.50 | 11,200 | — | — |
| 1993-09-15 | $3.41 | $3.41 | 235,200 | — | — |
| 1993-09-14 | $3.38 | $3.38 | 72,800 | — | — |
| 1993-09-13 | $3.38 | $3.38 | 360,000 | — | — |
| 1993-09-10 | $3.41 | $3.41 | 4,800 | — | — |
| 1993-09-09 | $3.44 | $3.44 | 4,800 | — | — |
| 1993-09-08 | $3.38 | $3.38 | 128,800 | — | — |
| 1993-09-07 | $3.38 | $3.38 | 8,800 | — | — |
| 1993-09-03 | $3.42 | $3.42 | 87,200 | — | — |
| 1993-09-02 | $3.39 | $3.39 | 12,800 | — | — |
| 1993-09-01 | $3.41 | $3.41 | 172,000 | — | — |
| 1993-08-31 | $3.41 | $3.41 | 101,600 | — | — |
| 1993-08-30 | $3.44 | $3.44 | 164,000 | — | — |
| 1993-08-27 | $3.50 | $3.50 | 114,400 | — | — |
| 1993-08-26 | $3.50 | $3.50 | 32,000 | — | — |
| 1993-08-25 | $3.50 | $3.50 | 533,600 | — | — |
| 1993-08-24 | $3.44 | $3.44 | 123,200 | — | — |
| 1993-08-23 | $3.47 | $3.47 | 33,600 | — | — |
| 1993-08-20 | $3.45 | $3.45 | 254,400 | — | — |
| 1993-08-19 | $3.41 | $3.41 | 137,600 | — | — |
| 1993-08-18 | $3.47 | $3.47 | 509,600 | — | — |
| 1993-08-17 | $3.53 | $3.53 | 452,800 | — | — |
| 1993-08-16 | $3.59 | $3.59 | 703,200 | — | — |
| 1993-08-13 | $3.69 | $3.69 | 776,000 | — | — |
| 1993-08-12 | $3.50 | $3.50 | 49,600 | — | — |
| 1993-08-11 | $3.50 | $3.50 | 408,800 | — | — |
| 1993-08-10 | $3.34 | $3.34 | 168,800 | — | — |
| 1993-08-09 | $3.28 | $3.28 | 53,600 | — | — |
| 1993-08-06 | $3.23 | $3.23 | 19,200 | — | — |
| 1993-08-05 | $3.19 | $3.19 | 46,400 | — | — |
| 1993-08-04 | $3.28 | $3.28 | 105,600 | — | — |
| 1993-08-03 | $3.19 | $3.19 | 773,600 | — | — |
| 1993-08-02 | $3.09 | $3.09 | 84,000 | — | — |
| 1993-07-30 | $3.19 | $3.19 | 5,600 | — | — |
| 1993-07-29 | $3.09 | $3.09 | 200,000 | — | — |
| 1993-07-28 | $3.11 | $3.11 | 28,000 | — | — |
| 1993-07-27 | $3.06 | $3.06 | 576,800 | — | — |
| 1993-07-26 | $3.06 | $3.06 | 80,800 | — | — |
| 1993-07-23 | $3.02 | $3.02 | 40,000 | — | — |
| 1993-07-22 | $2.98 | $2.98 | 194,400 | — | — |
| 1993-07-21 | $2.97 | $2.97 | 70,400 | — | — |
| 1993-07-20 | $2.97 | $2.97 | 42,400 | — | — |
| 1993-07-19 | $3.03 | $3.03 | 28,800 | — | — |
| 1993-07-16 | $3.06 | $3.06 | 4,800 | — | — |
| 1993-07-15 | $3.02 | $3.02 | 132,000 | — | — |
| 1993-07-14 | $3.03 | $3.03 | 100,800 | — | — |
| 1993-07-13 | $3.02 | $3.02 | 314,400 | — | — |
| 1993-07-12 | $3.03 | $3.03 | 37,600 | — | — |
| 1993-07-09 | $3.02 | $3.02 | 94,400 | — | — |
| 1993-07-08 | $3.03 | $3.03 | 20,000 | — | — |
| 1993-07-07 | $2.94 | $2.94 | 467,200 | — | — |
| 1993-07-06 | $3.09 | $3.09 | 15,200 | — | — |
| 1993-07-02 | $3.16 | $3.16 | 86,400 | — | — |
| 1993-07-01 | $3.13 | $3.13 | 1,747,200 | — | — |
| 1993-06-30 | $3.14 | $3.14 | 110,400 | — | — |
| 1993-06-29 | $3.09 | $3.09 | 7,200 | — | — |
| 1993-06-28 | $3.09 | $3.09 | 61,600 | — | — |
| 1993-06-25 | $3.09 | $3.09 | 464,800 | — | — |
| 1993-06-24 | $3.16 | $3.16 | 837,600 | — | — |
| 1993-06-23 | $3.13 | $3.13 | 100,800 | — | — |
| 1993-06-22 | $3.16 | $3.16 | 210,400 | — | — |
| 1993-06-21 | $3.13 | $3.13 | 101,600 | — | — |
| 1993-06-18 | $3.00 | $3.00 | 96,000 | — | — |
| 1993-06-17 | $3.00 | $3.00 | 26,400 | — | — |
| 1993-06-16 | $3.06 | $3.06 | 44,000 | — | — |
| 1993-06-15 | $3.00 | $3.00 | 0 | — | — |
| 1993-06-14 | $3.00 | $3.00 | 17,600 | — | — |
| 1993-06-11 | $3.06 | $3.06 | 98,400 | — | — |
| 1993-06-10 | $3.05 | $3.05 | 49,600 | — | — |
| 1993-06-09 | $3.06 | $3.06 | 63,200 | — | — |
| 1993-06-08 | $3.06 | $3.06 | 20,800 | — | — |
| 1993-06-07 | $3.03 | $3.03 | 97,600 | — | — |
| 1993-06-04 | $2.98 | $2.98 | 56,800 | — | — |
| 1993-06-03 | $2.98 | $2.98 | 37,600 | — | — |
| 1993-06-02 | $3.00 | $3.00 | 14,400 | — | — |
| 1993-06-01 | $2.98 | $2.98 | 191,200 | — | — |
| 1993-05-28 | $3.03 | $3.03 | 59,200 | — | — |
| 1993-05-27 | $3.00 | $3.00 | 4,000 | — | — |
| 1993-05-26 | $3.06 | $3.06 | 43,200 | — | — |
| 1993-05-25 | $3.00 | $3.00 | 63,200 | — | — |
| 1993-05-24 | $3.00 | $3.00 | 105,600 | — | — |
| 1993-05-21 | $3.03 | $3.03 | 13,600 | — | — |
| 1993-05-20 | $3.06 | $3.06 | 68,000 | — | — |
| 1993-05-19 | $3.06 | $3.06 | 3,200 | — | — |
| 1993-05-18 | $3.06 | $3.06 | 113,600 | — | — |
| 1993-05-17 | $3.13 | $3.13 | 70,400 | — | — |
| 1993-05-14 | $3.09 | $3.09 | 361,600 | — | — |
| 1993-05-13 | $3.09 | $3.09 | 131,200 | — | — |
| 1993-05-12 | $3.13 | $3.13 | 56,000 | — | — |
| 1993-05-11 | $3.03 | $3.03 | 40,800 | — | — |
| 1993-05-10 | $3.03 | $3.03 | 20,000 | — | — |
| 1993-05-07 | $3.09 | $3.09 | 58,400 | — | — |
| 1993-05-06 | $3.09 | $3.09 | 62,400 | — | — |
| 1993-05-05 | $3.06 | $3.06 | 210,400 | — | — |
| 1993-05-04 | $2.97 | $2.97 | 280,800 | — | — |
| 1993-05-03 | $2.97 | $2.97 | 73,600 | — | — |
| 1993-04-30 | $2.97 | $2.97 | 56,000 | — | — |
| 1993-04-29 | $2.88 | $2.88 | 260,800 | — | — |
| 1993-04-28 | $2.88 | $2.88 | 49,600 | — | — |
| 1993-04-27 | $2.84 | $2.84 | 800 | — | — |
| 1993-04-26 | $2.84 | $2.84 | 24,000 | — | — |
| 1993-04-23 | $2.86 | $2.86 | 282,400 | — | — |
| 1993-04-22 | $2.88 | $2.88 | 864,800 | — | — |
| 1993-04-21 | $2.97 | $2.97 | 249,600 | — | — |
| 1993-04-20 | $3.00 | $3.00 | 488,800 | — | — |
| 1993-04-19 | $2.88 | $2.88 | 449,600 | — | — |
| 1993-04-16 | $2.81 | $2.81 | 284,800 | — | — |
| 1993-04-15 | $2.84 | $2.84 | 62,400 | — | — |
| 1993-04-14 | $2.84 | $2.84 | 204,800 | — | — |
| 1993-04-13 | $2.81 | $2.81 | 99,200 | — | — |
| 1993-04-12 | $2.81 | $2.81 | 224,800 | — | — |
| 1993-04-08 | $2.78 | $2.78 | 268,800 | — | — |
| 1993-04-07 | $2.72 | $2.72 | 129,600 | — | — |
| 1993-04-06 | $2.78 | $2.78 | 60,000 | — | — |
| 1993-04-05 | $2.72 | $2.72 | 48,800 | — | — |
| 1993-04-02 | $2.72 | $2.72 | 633,600 | — | — |
| 1993-04-01 | $2.81 | $2.81 | 463,200 | — | — |
| 1993-03-31 | $2.78 | $2.78 | 1,766,400 | — | — |
| 1993-03-30 | $2.72 | $2.72 | 485,600 | — | — |
| 1993-03-29 | $2.59 | $2.59 | 113,600 | — | — |
| 1993-03-26 | $2.66 | $2.66 | 489,600 | — | — |
| 1993-03-25 | $2.66 | $2.66 | 205,600 | — | — |
| 1993-03-24 | $2.67 | $2.67 | 46,400 | — | — |
| 1993-03-23 | $2.67 | $2.67 | 609,600 | — | — |
| 1993-03-22 | $2.75 | $2.75 | 1,824,800 | — | — |
| 1993-03-19 | $2.78 | $2.78 | 2,607,200 | — | — |
| 1993-03-18 | $2.77 | $2.77 | 2,919,200 | — | — |
| 1993-03-17 | $2.75 | $2.75 | 9,455,200 | — | — |
| 1993-03-16 | $2.77 | $2.77 | 357,600 | — | — |
| 1993-03-15 | $3.09 | $3.09 | 39,200 | — | — |
| 1993-03-12 | $3.00 | $3.00 | 143,200 | — | — |
| 1993-03-11 | $3.00 | $3.00 | 94,400 | — | — |
| 1993-03-10 | $3.00 | $3.00 | 66,400 | — | — |
| 1993-03-09 | $2.97 | $2.97 | 331,200 | — | — |
| 1993-03-08 | $2.80 | $2.80 | 546,400 | — | — |
| 1993-03-05 | $2.75 | $2.75 | 72,000 | — | — |
| 1993-03-04 | $2.84 | $2.84 | 12,000 | — | — |
| 1993-03-03 | $2.81 | $2.81 | 7,200 | — | — |
| 1993-03-02 | $2.78 | $2.78 | 263,200 | — | — |
| 1993-03-01 | $2.84 | $2.84 | 114,400 | — | — |
| 1993-02-26 | $2.75 | $2.75 | 18,400 | — | — |
| 1993-02-25 | $2.75 | $2.75 | 4,000 | — | — |
| 1993-02-24 | $2.75 | $2.75 | 12,800 | — | — |
| 1993-02-23 | $2.84 | $2.84 | 0 | — | — |
| 1993-02-22 | $2.84 | $2.84 | 16,800 | — | — |
| 1993-02-19 | $2.84 | $2.84 | 208,000 | — | — |
| 1993-02-18 | $2.78 | $2.78 | 39,200 | — | — |
| 1993-02-17 | $2.66 | $2.66 | 169,600 | — | — |
| 1993-02-16 | $2.81 | $2.81 | 141,600 | — | — |
| 1993-02-12 | $2.94 | $2.94 | 90,400 | — | — |
| 1993-02-11 | $2.94 | $2.94 | 46,400 | — | — |
| 1993-02-10 | $2.91 | $2.91 | 7,200 | — | — |
| 1993-02-09 | $2.88 | $2.88 | 31,200 | — | — |
| 1993-02-08 | $2.88 | $2.88 | 77,600 | — | — |
| 1993-02-05 | $2.81 | $2.81 | 83,200 | — | — |
| 1993-02-04 | $2.81 | $2.81 | 10,400 | — | — |
| 1993-02-03 | $2.81 | $2.81 | 9,600 | — | — |
| 1993-02-02 | $2.81 | $2.81 | 24,000 | — | — |
| 1993-02-01 | $2.75 | $2.75 | 39,200 | — | — |
| 1993-01-29 | $2.81 | $2.81 | 0 | — | — |
| 1993-01-28 | $2.81 | $2.81 | 13,600 | — | — |
| 1993-01-27 | $2.78 | $2.78 | 15,200 | — | — |
| 1993-01-26 | $2.88 | $2.88 | 67,200 | — | — |
| 1993-01-25 | $2.88 | $2.88 | 5,600 | — | — |
| 1993-01-22 | $2.78 | $2.78 | 16,000 | — | — |
| 1993-01-21 | $2.84 | $2.84 | 207,200 | — | — |
| 1993-01-20 | $2.97 | $2.97 | 220,000 | — | — |
| 1993-01-19 | $2.94 | $2.94 | 120,800 | — | — |
| 1993-01-18 | $2.72 | $2.72 | 123,200 | — | — |
| 1993-01-15 | $2.66 | $2.66 | 64,800 | — | — |
| 1993-01-14 | $2.63 | $2.63 | 12,000 | — | — |
| 1993-01-13 | $2.63 | $2.63 | 32,800 | — | — |
| 1993-01-12 | $2.53 | $2.53 | 10,400 | — | — |
| 1993-01-11 | $2.56 | $2.56 | 0 | — | — |
| 1993-01-08 | $2.56 | $2.56 | 94,400 | — | — |
| 1993-01-07 | $2.53 | $2.53 | 48,000 | — | — |
| 1993-01-06 | $2.56 | $2.56 | 28,000 | — | — |
| 1993-01-05 | $2.53 | $2.53 | 91,200 | — | — |
| 1993-01-04 | $2.47 | $2.47 | 232,800 | — | — |