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 | $2.77 | $3.11 | 193,600 | — | — |
| 1993-12-30 | $2.75 | $3.10 | 158,400 | — | — |
| 1993-12-29 | $2.73 | $3.08 | 118,400 | — | — |
| 1993-12-28 | $2.72 | $3.06 | 196,800 | — | — |
| 1993-12-27 | $2.72 | $3.06 | 4,800 | — | — |
| 1993-12-23 | $2.70 | $3.04 | 64,000 | — | — |
| 1993-12-22 | $2.69 | $3.02 | 27,200 | — | — |
| 1993-12-21 | $2.68 | $3.02 | 78,400 | — | — |
| 1993-12-20 | $2.63 | $2.96 | 288,000 | — | — |
| 1993-12-17 | $2.69 | $3.02 | 235,200 | — | — |
| 1993-12-16 | $2.65 | $2.98 | 232,000 | — | — |
| 1993-12-15 | $2.61 | $2.94 | 96,000 | — | — |
| 1993-12-14 | $2.59 | $2.91 | 172,800 | — | — |
| 1993-12-13 | $2.58 | $2.90 | 872,000 | — | — |
| 1993-12-10 | $2.50 | $2.81 | 560,000 | — | — |
| 1993-12-09 | $2.52 | $2.84 | 25,600 | — | — |
| 1993-12-08 | $2.54 | $2.86 | 1,083,200 | — | — |
| 1993-12-07 | $2.55 | $2.88 | 824,000 | — | — |
| 1993-12-06 | $2.56 | $2.88 | 851,200 | — | — |
| 1993-12-03 | $2.58 | $2.90 | 1,646,400 | — | — |
| 1993-12-02 | $2.56 | $2.88 | 129,600 | — | — |
| 1993-12-01 | $2.58 | $2.90 | 912,000 | — | — |
| 1993-11-30 | $2.58 | $2.90 | 88,000 | — | — |
| 1993-11-29 | $2.60 | $2.93 | 48,000 | — | — |
| 1993-11-26 | $2.57 | $2.89 | 78,400 | — | — |
| 1993-11-24 | $2.60 | $2.92 | 161,600 | — | — |
| 1993-11-23 | $2.66 | $2.98 | 131,200 | — | — |
| 1993-11-22 | $2.68 | $3.01 | 139,200 | — | — |
| 1993-11-19 | $2.63 | $2.95 | 59,200 | — | — |
| 1993-11-18 | $2.66 | $2.98 | 80,000 | — | — |
| 1993-11-17 | $2.66 | $2.99 | 260,800 | — | — |
| 1993-11-16 | $2.67 | $3.00 | 284,800 | — | — |
| 1993-11-15 | $2.66 | $2.99 | 73,600 | — | — |
| 1993-11-12 | $2.67 | $3.00 | 24,000 | — | — |
| 1993-11-11 | $2.67 | $3.00 | 27,200 | — | — |
| 1993-11-10 | $2.69 | $3.02 | 260,800 | — | — |
| 1993-11-09 | $2.66 | $2.98 | 208,000 | — | — |
| 1993-11-08 | $2.66 | $2.99 | 20,800 | — | — |
| 1993-11-05 | $2.65 | $2.97 | 97,600 | — | — |
| 1993-11-04 | $2.63 | $2.96 | 88,000 | — | — |
| 1993-11-03 | $2.61 | $2.93 | 724,800 | — | — |
| 1993-11-02 | $2.65 | $2.97 | 203,200 | — | — |
| 1993-11-01 | $2.63 | $2.95 | 427,200 | — | — |
| 1993-10-29 | $2.63 | $2.96 | 118,400 | — | — |
| 1993-10-28 | $2.66 | $2.99 | 1,105,600 | — | — |
| 1993-10-27 | $2.66 | $2.98 | 86,400 | — | — |
| 1993-10-26 | $2.64 | $2.96 | 172,800 | — | — |
| 1993-10-25 | $2.58 | $2.89 | 6,400 | — | — |
| 1993-10-22 | $2.59 | $2.91 | 110,400 | — | — |
| 1993-10-21 | $2.58 | $2.89 | 54,400 | — | — |
| 1993-10-20 | $2.55 | $2.87 | 204,800 | — | — |
| 1993-10-19 | $2.52 | $2.82 | 326,400 | — | — |
| 1993-10-18 | $2.52 | $2.83 | 19,200 | — | — |
| 1993-10-15 | $2.52 | $2.82 | 358,400 | — | — |
| 1993-10-14 | $2.49 | $2.80 | 94,400 | — | — |
| 1993-10-13 | $2.50 | $2.81 | 81,600 | — | — |
| 1993-10-12 | $2.52 | $2.82 | 70,400 | — | — |
| 1993-10-11 | $2.53 | $2.84 | 228,800 | — | — |
| 1993-10-08 | $2.52 | $2.83 | 113,600 | — | — |
| 1993-10-07 | $2.55 | $2.86 | 153,600 | — | — |
| 1993-10-06 | $2.55 | $2.86 | 248,000 | — | — |
| 1993-10-05 | $2.53 | $2.84 | 409,600 | — | — |
| 1993-10-04 | $2.48 | $2.78 | 104,000 | — | — |
| 1993-10-01 | $2.49 | $2.80 | 475,200 | — | — |
| 1993-09-30 | $2.44 | $2.74 | 1,012,800 | — | — |
| 1993-09-29 | $2.40 | $2.69 | 316,800 | — | — |
| 1993-09-28 | $2.38 | $2.67 | 107,200 | — | — |
| 1993-09-27 | $2.39 | $2.68 | 1,529,600 | — | — |
| 1993-09-24 | $2.37 | $2.66 | 396,800 | — | — |
| 1993-09-23 | $2.40 | $2.69 | 360,000 | — | — |
| 1993-09-22 | $2.42 | $2.72 | 148,800 | — | — |
| 1993-09-21 | $2.41 | $2.70 | 708,800 | — | — |
| 1993-09-20 | $2.36 | $2.65 | 1,019,200 | — | — |
| 1993-09-17 | $2.30 | $2.59 | 259,200 | — | — |
| 1993-09-16 | $2.32 | $2.60 | 27,200 | — | — |
| 1993-09-15 | $2.32 | $2.60 | 716,800 | — | — |
| 1993-09-14 | $2.36 | $2.65 | 611,200 | — | — |
| 1993-09-13 | $2.38 | $2.67 | 142,400 | — | — |
| 1993-09-10 | $2.40 | $2.69 | 36,800 | — | — |
| 1993-09-09 | $2.41 | $2.70 | 188,800 | — | — |
| 1993-09-08 | $2.44 | $2.74 | 100,800 | — | — |
| 1993-09-07 | $2.48 | $2.79 | 46,400 | — | — |
| 1993-09-03 | $2.47 | $2.77 | 16,000 | — | — |
| 1993-09-02 | $2.48 | $2.78 | 73,600 | — | — |
| 1993-09-01 | $2.48 | $2.78 | 28,800 | — | — |
| 1993-08-31 | $2.46 | $2.76 | 96,000 | — | — |
| 1993-08-30 | $2.45 | $2.75 | 41,600 | — | — |
| 1993-08-27 | $2.41 | $2.70 | 185,600 | — | — |
| 1993-08-26 | $2.49 | $2.80 | 158,400 | — | — |
| 1993-08-25 | $2.41 | $2.71 | 88,000 | — | — |
| 1993-08-24 | $2.39 | $2.68 | 81,600 | — | — |
| 1993-08-23 | $2.35 | $2.64 | 30,400 | — | — |
| 1993-08-20 | $2.36 | $2.65 | 32,000 | — | — |
| 1993-08-19 | $2.33 | $2.61 | 83,200 | — | — |
| 1993-08-18 | $2.37 | $2.65 | 12,800 | — | — |
| 1993-08-17 | $2.36 | $2.64 | 60,800 | — | — |
| 1993-08-16 | $2.36 | $2.64 | 81,600 | — | — |
| 1993-08-13 | $2.39 | $2.68 | 190,400 | — | — |
| 1993-08-12 | $2.41 | $2.70 | 46,400 | — | — |
| 1993-08-11 | $2.41 | $2.69 | 4,800 | — | — |
| 1993-08-10 | $2.40 | $2.68 | 33,600 | — | — |
| 1993-08-09 | $2.39 | $2.68 | 9,600 | — | — |
| 1993-08-06 | $2.38 | $2.67 | 104,000 | — | — |
| 1993-08-05 | $2.39 | $2.68 | 33,600 | — | — |
| 1993-08-04 | $2.40 | $2.68 | 33,600 | — | — |
| 1993-08-03 | $2.39 | $2.68 | 342,400 | — | — |
| 1993-08-02 | $2.34 | $2.62 | 875,200 | — | — |
| 1993-07-30 | $2.32 | $2.60 | 9,600 | — | — |
| 1993-07-29 | $2.34 | $2.62 | 9,600 | — | — |
| 1993-07-28 | $2.34 | $2.61 | 9,600 | — | — |
| 1993-07-27 | $2.34 | $2.62 | 46,400 | — | — |
| 1993-07-26 | $2.32 | $2.60 | 65,600 | — | — |
| 1993-07-23 | $2.30 | $2.57 | 80,000 | — | — |
| 1993-07-22 | $2.28 | $2.55 | 164,800 | — | — |
| 1993-07-21 | $2.28 | $2.55 | 40,000 | — | — |
| 1993-07-20 | $2.27 | $2.54 | 14,400 | — | — |
| 1993-07-19 | $2.29 | $2.56 | 20,800 | — | — |
| 1993-07-16 | $2.30 | $2.58 | 54,400 | — | — |
| 1993-07-15 | $2.31 | $2.59 | 38,400 | — | — |
| 1993-07-14 | $2.30 | $2.58 | 33,600 | — | — |
| 1993-07-13 | $2.29 | $2.56 | 0 | — | — |
| 1993-07-12 | $2.29 | $2.56 | 299,200 | — | — |
| 1993-07-09 | $2.30 | $2.58 | 48,000 | — | — |
| 1993-07-08 | $2.31 | $2.59 | 316,800 | — | — |
| 1993-07-07 | $2.31 | $2.59 | 97,600 | — | — |
| 1993-07-06 | $2.35 | $2.63 | 88,000 | — | — |
| 1993-07-02 | $2.35 | $2.63 | 75,200 | — | — |
| 1993-07-01 | $2.33 | $2.61 | 81,600 | — | — |
| 1993-06-30 | $2.34 | $2.62 | 52,800 | — | — |
| 1993-06-29 | $2.34 | $2.61 | 60,800 | — | — |
| 1993-06-28 | $2.33 | $2.61 | 40,000 | — | — |
| 1993-06-25 | $2.31 | $2.59 | 238,400 | — | — |
| 1993-06-24 | $2.33 | $2.61 | 856,000 | — | — |
| 1993-06-23 | $2.31 | $2.59 | 92,800 | — | — |
| 1993-06-22 | $2.32 | $2.60 | 84,800 | — | — |
| 1993-06-21 | $2.28 | $2.55 | 403,200 | — | — |
| 1993-06-18 | $2.27 | $2.54 | 169,600 | — | — |
| 1993-06-17 | $2.28 | $2.55 | 211,200 | — | — |
| 1993-06-16 | $2.26 | $2.53 | 116,800 | — | — |
| 1993-06-15 | $2.28 | $2.55 | 0 | — | — |
| 1993-06-14 | $2.28 | $2.55 | 280,000 | — | — |
| 1993-06-11 | $2.23 | $2.49 | 80,000 | — | — |
| 1993-06-10 | $2.25 | $2.52 | 953,600 | — | — |
| 1993-06-09 | $2.23 | $2.50 | 283,200 | — | — |
| 1993-06-08 | $2.31 | $2.59 | 96,000 | — | — |
| 1993-06-07 | $2.37 | $2.65 | 116,800 | — | — |
| 1993-06-04 | $2.40 | $2.68 | 534,400 | — | — |
| 1993-06-03 | $2.40 | $2.68 | 2,316,800 | — | — |
| 1993-06-02 | $2.40 | $2.68 | 36,800 | — | — |
| 1993-06-01 | $2.40 | $2.68 | 116,800 | — | — |
| 1993-05-28 | $2.36 | $2.64 | 65,600 | — | — |
| 1993-05-27 | $2.35 | $2.62 | 46,400 | — | — |
| 1993-05-26 | $2.32 | $2.59 | 326,400 | — | — |
| 1993-05-25 | $2.24 | $2.50 | 131,200 | — | — |
| 1993-05-24 | $2.23 | $2.48 | 108,800 | — | — |
| 1993-05-21 | $2.23 | $2.48 | 384,000 | — | — |
| 1993-05-20 | $2.22 | $2.48 | 121,600 | — | — |
| 1993-05-19 | $2.26 | $2.52 | 96,000 | — | — |
| 1993-05-18 | $2.27 | $2.54 | 113,600 | — | — |
| 1993-05-17 | $2.27 | $2.54 | 128,000 | — | — |
| 1993-05-14 | $2.27 | $2.54 | 137,600 | — | — |
| 1993-05-13 | $2.23 | $2.49 | 129,600 | — | — |
| 1993-05-12 | $2.20 | $2.46 | 126,400 | — | — |
| 1993-05-11 | $2.17 | $2.42 | 28,800 | — | — |
| 1993-05-10 | $2.18 | $2.43 | 41,600 | — | — |
| 1993-05-07 | $2.18 | $2.43 | 299,200 | — | — |
| 1993-05-06 | $2.16 | $2.41 | 465,600 | — | — |
| 1993-05-05 | $2.16 | $2.42 | 116,800 | — | — |
| 1993-05-04 | $2.16 | $2.41 | 128,000 | — | — |
| 1993-05-03 | $2.15 | $2.40 | 59,200 | — | — |
| 1993-04-30 | $2.13 | $2.38 | 150,400 | — | — |
| 1993-04-29 | $2.09 | $2.33 | 123,200 | — | — |
| 1993-04-28 | $2.11 | $2.35 | 22,400 | — | — |
| 1993-04-27 | $2.11 | $2.35 | 486,400 | — | — |
| 1993-04-26 | $2.09 | $2.34 | 217,600 | — | — |
| 1993-04-23 | $2.12 | $2.36 | 281,600 | — | — |
| 1993-04-22 | $2.13 | $2.38 | 76,800 | — | — |
| 1993-04-21 | $2.15 | $2.40 | 131,200 | — | — |
| 1993-04-20 | $2.16 | $2.42 | 227,200 | — | — |
| 1993-04-19 | $2.16 | $2.42 | 254,400 | — | — |
| 1993-04-16 | $2.21 | $2.47 | 16,000 | — | — |
| 1993-04-15 | $2.22 | $2.48 | 40,000 | — | — |
| 1993-04-14 | $2.19 | $2.44 | 52,800 | — | — |
| 1993-04-13 | $2.19 | $2.44 | 22,400 | — | — |
| 1993-04-12 | $2.16 | $2.41 | 145,600 | — | — |
| 1993-04-08 | $2.13 | $2.37 | 86,400 | — | — |
| 1993-04-07 | $2.15 | $2.40 | 57,600 | — | — |
| 1993-04-06 | $2.11 | $2.35 | 187,200 | — | — |
| 1993-04-05 | $2.11 | $2.35 | 129,600 | — | — |
| 1993-04-02 | $2.13 | $2.38 | 129,600 | — | — |
| 1993-04-01 | $2.15 | $2.40 | 35,200 | — | — |
| 1993-03-31 | $2.15 | $2.40 | 94,400 | — | — |
| 1993-03-30 | $2.15 | $2.40 | 73,600 | — | — |
| 1993-03-29 | $2.15 | $2.40 | 184,000 | — | — |
| 1993-03-26 | $2.16 | $2.41 | 425,600 | — | — |
| 1993-03-25 | $2.16 | $2.42 | 222,400 | — | — |
| 1993-03-24 | $2.16 | $2.41 | 355,200 | — | — |
| 1993-03-23 | $2.13 | $2.37 | 120,000 | — | — |
| 1993-03-22 | $2.10 | $2.35 | 956,800 | — | — |
| 1993-03-19 | $2.11 | $2.35 | 201,600 | — | — |
| 1993-03-18 | $2.14 | $2.39 | 361,600 | — | — |
| 1993-03-17 | $2.14 | $2.39 | 390,400 | — | — |
| 1993-03-16 | $2.16 | $2.41 | 363,200 | — | — |
| 1993-03-15 | $2.15 | $2.40 | 456,000 | — | — |
| 1993-03-12 | $2.18 | $2.43 | 668,800 | — | — |
| 1993-03-11 | $2.19 | $2.44 | 59,200 | — | — |
| 1993-03-10 | $2.20 | $2.46 | 124,800 | — | — |
| 1993-03-09 | $2.20 | $2.45 | 108,800 | — | — |
| 1993-03-08 | $2.16 | $2.42 | 644,800 | — | — |
| 1993-03-05 | $2.20 | $2.45 | 537,600 | — | — |
| 1993-03-04 | $2.21 | $2.47 | 48,000 | — | — |
| 1993-03-03 | $2.22 | $2.48 | 148,800 | — | — |
| 1993-03-02 | $2.23 | $2.49 | 88,000 | — | — |
| 1993-03-01 | $2.20 | $2.46 | 649,600 | — | — |
| 1993-02-26 | $2.26 | $2.52 | 86,400 | — | — |
| 1993-02-25 | $2.27 | $2.54 | 441,600 | — | — |
| 1993-02-24 | $2.30 | $2.57 | 214,400 | — | — |
| 1993-02-23 | $2.34 | $2.62 | 59,200 | — | — |
| 1993-02-22 | $2.34 | $2.62 | 715,200 | — | — |
| 1993-02-19 | $2.39 | $2.66 | 81,600 | — | — |
| 1993-02-18 | $2.34 | $2.61 | 257,600 | — | — |
| 1993-02-17 | $2.40 | $2.67 | 145,600 | — | — |
| 1993-02-16 | $2.45 | $2.73 | 28,800 | — | — |
| 1993-02-12 | $2.47 | $2.75 | 190,400 | — | — |
| 1993-02-11 | $2.48 | $2.77 | 76,800 | — | — |
| 1993-02-10 | $2.47 | $2.75 | 52,800 | — | — |
| 1993-02-09 | $2.47 | $2.75 | 112,000 | — | — |
| 1993-02-08 | $2.50 | $2.78 | 168,000 | — | — |
| 1993-02-05 | $2.51 | $2.79 | 64,000 | — | — |
| 1993-02-04 | $2.51 | $2.79 | 310,400 | — | — |
| 1993-02-03 | $2.49 | $2.77 | 452,800 | — | — |
| 1993-02-02 | $2.39 | $2.66 | 356,800 | — | — |
| 1993-02-01 | $2.39 | $2.66 | 360,000 | — | — |
| 1993-01-29 | $2.39 | $2.66 | 376,000 | — | — |
| 1993-01-28 | $2.38 | $2.65 | 158,400 | — | — |
| 1993-01-27 | $2.38 | $2.65 | 324,800 | — | — |
| 1993-01-26 | $2.38 | $2.65 | 64,000 | — | — |
| 1993-01-25 | $2.38 | $2.65 | 216,000 | — | — |
| 1993-01-22 | $2.40 | $2.67 | 65,600 | — | — |
| 1993-01-21 | $2.40 | $2.67 | 209,600 | — | — |
| 1993-01-20 | $2.39 | $2.66 | 102,400 | — | — |
| 1993-01-19 | $2.40 | $2.67 | 336,000 | — | — |
| 1993-01-18 | $2.37 | $2.63 | 182,400 | — | — |
| 1993-01-15 | $2.37 | $2.63 | 360,000 | — | — |
| 1993-01-14 | $2.35 | $2.62 | 601,600 | — | — |
| 1993-01-13 | $2.34 | $2.60 | 120,000 | — | — |
| 1993-01-12 | $2.29 | $2.55 | 188,800 | — | — |
| 1993-01-11 | $2.28 | $2.54 | 131,200 | — | — |
| 1993-01-08 | $2.29 | $2.55 | 64,000 | — | — |
| 1993-01-07 | $2.28 | $2.54 | 35,200 | — | — |
| 1993-01-06 | $2.30 | $2.57 | 48,000 | — | — |
| 1993-01-05 | $2.33 | $2.59 | 172,800 | — | — |
| 1993-01-04 | $2.30 | $2.57 | 97,600 | — | — |