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
- 1992-06-05 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 | $2.76 | $2.91 | 15,852 | — | — |
| 1993-12-30 | $2.72 | $2.87 | 37,412 | — | — |
| 1993-12-29 | $2.72 | $2.87 | 175,645 | — | — |
| 1993-12-28 | $2.72 | $2.87 | 120,478 | — | — |
| 1993-12-27 | $2.76 | $2.91 | 5,073 | — | — |
| 1993-12-23 | $2.74 | $2.89 | 24,096 | — | — |
| 1993-12-22 | $2.70 | $2.85 | 34,241 | — | — |
| 1993-12-21 | $2.70 | $2.85 | 29,168 | — | — |
| 1993-12-20 | $2.72 | $2.87 | 35,509 | — | — |
| 1993-12-17 | $2.76 | $2.91 | 85,603 | — | — |
| 1993-12-16 | $2.70 | $2.85 | 125,551 | — | — |
| 1993-12-15 | $2.72 | $2.87 | 150,281 | — | — |
| 1993-12-14 | $2.68 | $2.83 | 62,775 | — | — |
| 1993-12-13 | $2.76 | $2.91 | 178,815 | — | — |
| 1993-12-10 | $2.72 | $2.87 | 117,942 | — | — |
| 1993-12-09 | $2.68 | $2.83 | 387,433 | — | — |
| 1993-12-08 | $2.64 | $2.79 | 123,015 | — | — |
| 1993-12-07 | $2.60 | $2.75 | 497,131 | — | — |
| 1993-12-06 | $2.64 | $2.79 | 62,775 | — | — |
| 1993-12-03 | $2.60 | $2.75 | 346,216 | — | — |
| 1993-12-02 | $2.50 | $2.64 | 121,746 | — | — |
| 1993-12-01 | $2.40 | $2.54 | 30,437 | — | — |
| 1993-11-30 | $2.44 | $2.58 | 184,522 | — | — |
| 1993-11-29 | $2.39 | $2.52 | 521,227 | — | — |
| 1993-11-26 | $2.33 | $2.46 | 0 | — | — |
| 1993-11-24 | $2.33 | $2.46 | 59,605 | — | — |
| 1993-11-23 | $2.27 | $2.39 | 65,946 | — | — |
| 1993-11-22 | $2.25 | $2.37 | 296,757 | — | — |
| 1993-11-19 | $2.37 | $2.50 | 63,410 | — | — |
| 1993-11-18 | $2.33 | $2.46 | 600,489 | — | — |
| 1993-11-17 | $2.25 | $2.37 | 472,401 | — | — |
| 1993-11-16 | $2.21 | $2.33 | 8,243 | — | — |
| 1993-11-15 | $2.21 | $2.33 | 84,969 | — | — |
| 1993-11-12 | $2.17 | $2.29 | 976,508 | — | — |
| 1993-11-11 | $2.31 | $2.43 | 38,680 | — | — |
| 1993-11-10 | $2.33 | $2.46 | 88,139 | — | — |
| 1993-11-09 | $2.21 | $2.33 | 939,096 | — | — |
| 1993-11-08 | $2.17 | $2.29 | 61,507 | — | — |
| 1993-11-05 | $2.17 | $2.29 | 314,512 | — | — |
| 1993-11-04 | $2.13 | $2.25 | 554,200 | — | — |
| 1993-11-03 | $2.21 | $2.33 | 76,726 | — | — |
| 1993-11-02 | $2.31 | $2.43 | 100,187 | — | — |
| 1993-11-01 | $2.29 | $2.41 | 62,775 | — | — |
| 1993-10-29 | $2.40 | $2.54 | 28,534 | — | — |
| 1993-10-28 | $2.33 | $2.46 | 36,778 | — | — |
| 1993-10-27 | $2.33 | $2.46 | 82,432 | — | — |
| 1993-10-26 | $2.37 | $2.50 | 49,459 | — | — |
| 1993-10-25 | $2.48 | $2.62 | 45,021 | — | — |
| 1993-10-22 | $2.48 | $2.62 | 417,235 | — | — |
| 1993-10-21 | $2.48 | $2.62 | 10,780 | — | — |
| 1993-10-20 | $2.40 | $2.54 | 38,680 | — | — |
| 1993-10-19 | $2.40 | $2.54 | 60,873 | — | — |
| 1993-10-18 | $2.44 | $2.58 | 5,707 | — | — |
| 1993-10-15 | $2.44 | $2.58 | 105,260 | — | — |
| 1993-10-14 | $2.56 | $2.70 | 340,509 | — | — |
| 1993-10-13 | $2.52 | $2.66 | 125,551 | — | — |
| 1993-10-12 | $2.52 | $2.66 | 543,420 | — | — |
| 1993-10-11 | $2.48 | $2.62 | 567,516 | — | — |
| 1993-10-08 | $2.42 | $2.56 | 615,707 | — | — |
| 1993-10-07 | $2.37 | $2.50 | 88,773 | — | — |
| 1993-10-06 | $2.40 | $2.54 | 211,788 | — | — |
| 1993-10-05 | $2.40 | $2.54 | 207,349 | — | — |
| 1993-10-04 | $2.48 | $2.62 | 61,507 | — | — |
| 1993-10-01 | $2.40 | $2.54 | 48,825 | — | — |
| 1993-09-30 | $2.48 | $2.62 | 206,081 | — | — |
| 1993-09-29 | $2.48 | $2.62 | 466,695 | — | — |
| 1993-09-28 | $2.48 | $2.62 | 315,780 | — | — |
| 1993-09-27 | $2.56 | $2.70 | 36,143 | — | — |
| 1993-09-24 | $2.52 | $2.66 | 468,597 | — | — |
| 1993-09-23 | $2.44 | $2.58 | 140,769 | — | — |
| 1993-09-22 | $2.44 | $2.58 | 111,601 | — | — |
| 1993-09-21 | $2.44 | $2.58 | 960,655 | — | — |
| 1993-09-20 | $2.33 | $2.46 | 166,133 | — | — |
| 1993-09-17 | $2.33 | $2.46 | 133,160 | — | — |
| 1993-09-16 | $2.21 | $2.33 | 251,736 | — | — |
| 1993-09-15 | $2.13 | $2.25 | 25,364 | — | — |
| 1993-09-14 | $2.09 | $2.21 | 22,827 | — | — |
| 1993-09-13 | $2.19 | $2.31 | 85,603 | — | — |
| 1993-09-10 | $2.17 | $2.29 | 317,682 | — | — |
| 1993-09-09 | $2.13 | $2.25 | 51,996 | — | — |
| 1993-09-08 | $2.07 | $2.18 | 121,112 | — | — |
| 1993-09-07 | $2.13 | $2.25 | 148,378 | — | — |
| 1993-09-03 | $2.23 | $2.35 | 187,058 | — | — |
| 1993-09-02 | $2.27 | $2.39 | 212,422 | — | — |
| 1993-09-01 | $2.25 | $2.37 | 601,757 | — | — |
| 1993-08-31 | $2.40 | $2.54 | 41,850 | — | — |
| 1993-08-30 | $2.37 | $2.50 | 102,724 | — | — |
| 1993-08-27 | $2.42 | $2.56 | 197,204 | — | — |
| 1993-08-26 | $2.39 | $2.52 | 268,857 | — | — |
| 1993-08-25 | $2.33 | $2.46 | 244,761 | — | — |
| 1993-08-24 | $2.25 | $2.25 | 661,140 | — | — |
| 1993-08-23 | $2.18 | $2.18 | 162,455 | — | — |
| 1993-08-20 | $2.18 | $2.18 | 96,541 | — | — |
| 1993-08-19 | $2.14 | $2.14 | 21,306 | — | — |
| 1993-08-18 | $2.22 | $2.22 | 44,609 | — | — |
| 1993-08-17 | $2.20 | $2.20 | 350,211 | — | — |
| 1993-08-16 | $2.14 | $2.14 | 32,624 | — | — |
| 1993-08-13 | $2.14 | $2.14 | 219,714 | — | — |
| 1993-08-12 | $2.07 | $2.07 | 253,004 | — | — |
| 1993-08-11 | $2.07 | $2.07 | 359,532 | — | — |
| 1993-08-10 | $2.07 | $2.07 | 86,554 | — | — |
| 1993-08-09 | $1.99 | $1.99 | 117,181 | — | — |
| 1993-08-06 | $1.99 | $1.99 | 128,500 | — | — |
| 1993-08-05 | $1.99 | $1.99 | 100,536 | — | — |
| 1993-08-04 | $2.03 | $2.03 | 155,132 | — | — |
| 1993-08-03 | $1.88 | $1.88 | 160,458 | — | — |
| 1993-08-02 | $1.84 | $1.84 | 11,984 | — | — |
| 1993-07-30 | $1.84 | $1.84 | 109,191 | — | — |
| 1993-07-29 | $1.84 | $1.84 | 93,878 | — | — |
| 1993-07-28 | $1.93 | $1.93 | 666 | — | — |
| 1993-07-27 | $1.91 | $1.91 | 143,813 | — | — |
| 1993-07-26 | $1.88 | $1.88 | 119,844 | — | — |
| 1993-07-23 | $1.82 | $1.82 | 159,126 | — | — |
| 1993-07-22 | $2.03 | $2.03 | 200,406 | — | — |
| 1993-07-21 | $1.95 | $1.95 | 171,111 | — | — |
| 1993-07-20 | $2.03 | $2.03 | 71,906 | — | — |
| 1993-07-19 | $2.07 | $2.07 | 69,243 | — | — |
| 1993-07-16 | $2.05 | $2.05 | 113,852 | — | — |
| 1993-07-15 | $2.01 | $2.01 | 95,209 | — | — |
| 1993-07-14 | $2.08 | $2.08 | 151,137 | — | — |
| 1993-07-13 | $2.08 | $2.08 | 1,060,620 | — | — |
| 1993-07-12 | $2.05 | $2.05 | 274,976 | — | — |
| 1993-07-09 | $1.91 | $1.91 | 2,439,493 | — | — |
| 1993-07-08 | $1.99 | $1.99 | 265,654 | — | — |
| 1993-07-07 | $1.97 | $1.97 | 91,880 | — | — |
| 1993-07-06 | $1.97 | $1.97 | 62,585 | — | — |
| 1993-07-02 | $1.99 | $1.99 | 77,899 | — | — |
| 1993-07-01 | $1.88 | $1.88 | 199,074 | — | — |
| 1993-06-30 | $1.84 | $1.84 | 306,934 | — | — |
| 1993-06-29 | $1.95 | $1.95 | 520,656 | — | — |
| 1993-06-28 | $1.91 | $1.91 | 146,476 | — | — |
| 1993-06-25 | $1.93 | $1.93 | 129,165 | — | — |
| 1993-06-24 | $1.97 | $1.97 | 328,240 | — | — |
| 1993-06-23 | $1.91 | $1.91 | 117,181 | — | — |
| 1993-06-22 | $1.91 | $1.91 | 454,076 | — | — |
| 1993-06-21 | $1.95 | $1.95 | 181,098 | — | — |
| 1993-06-18 | $1.95 | $1.95 | 510,003 | — | — |
| 1993-06-17 | $1.84 | $1.84 | 162,455 | — | — |
| 1993-06-16 | $1.90 | $1.90 | 211,725 | — | — |
| 1993-06-15 | $1.90 | $1.90 | 363,527 | — | — |
| 1993-06-14 | $1.88 | $1.88 | 13,982 | — | — |
| 1993-06-11 | $1.88 | $1.88 | 52,598 | — | — |
| 1993-06-10 | $1.84 | $1.84 | 77,233 | — | — |
| 1993-06-09 | $1.88 | $1.88 | 266,986 | — | — |
| 1993-06-08 | $1.84 | $1.84 | 255,667 | — | — |
| 1993-06-07 | $1.84 | $1.84 | 81,228 | — | — |
| 1993-06-04 | $1.80 | $1.80 | 72,572 | — | — |
| 1993-06-03 | $1.84 | $1.84 | 227,704 | — | — |
| 1993-06-02 | $1.80 | $1.80 | 518,659 | — | — |
| 1993-06-01 | $1.80 | $1.80 | 139,152 | — | — |
| 1993-05-28 | $1.88 | $1.88 | 61,254 | — | — |
| 1993-05-27 | $1.88 | $1.88 | 319,584 | — | — |
| 1993-05-26 | $1.80 | $1.80 | 68,577 | — | — |
| 1993-05-25 | $1.80 | $1.80 | 130,497 | — | — |
| 1993-05-24 | $1.88 | $1.88 | 227,038 | — | — |
| 1993-05-21 | $1.95 | $1.95 | 1,046,639 | — | — |
| 1993-05-20 | $1.80 | $1.80 | 1,122,540 | — | — |
| 1993-05-19 | $1.78 | $1.78 | 484,703 | — | — |
| 1993-05-18 | $1.80 | $1.80 | 236,359 | — | — |
| 1993-05-17 | $1.73 | $1.73 | 5,992 | — | — |
| 1993-05-14 | $1.78 | $1.78 | 498,019 | — | — |
| 1993-05-13 | $1.80 | $1.80 | 219,714 | — | — |
| 1993-05-12 | $1.80 | $1.80 | 689,104 | — | — |
| 1993-05-11 | $1.78 | $1.78 | 225,706 | — | — |
| 1993-05-10 | $1.76 | $1.76 | 143,147 | — | — |
| 1993-05-07 | $1.73 | $1.73 | 735,044 | — | — |
| 1993-05-06 | $1.69 | $1.69 | 428,776 | — | — |
| 1993-05-05 | $1.61 | $1.61 | 76,567 | — | — |
| 1993-05-04 | $1.63 | $1.63 | 70,575 | — | — |
| 1993-05-03 | $1.69 | $1.69 | 120,510 | — | — |
| 1993-04-30 | $1.73 | $1.73 | 77,233 | — | — |
| 1993-04-29 | $1.61 | $1.61 | 85,888 | — | — |
| 1993-04-28 | $1.69 | $1.69 | 1,997 | — | — |
| 1993-04-27 | $1.69 | $1.69 | 31,958 | — | — |
| 1993-04-26 | $1.65 | $1.65 | 35,287 | — | — |
| 1993-04-23 | $1.69 | $1.69 | 276,307 | — | — |
| 1993-04-22 | $1.73 | $1.73 | 16,645 | — | — |
| 1993-04-21 | $1.65 | $1.65 | 80,562 | — | — |
| 1993-04-20 | $1.65 | $1.65 | 237,691 | — | — |
| 1993-04-19 | $1.71 | $1.71 | 138,487 | — | — |
| 1993-04-16 | $1.69 | $1.69 | 274,310 | — | — |
| 1993-04-15 | $1.80 | $1.80 | 98,538 | — | — |
| 1993-04-14 | $1.84 | $1.84 | 490,029 | — | — |
| 1993-04-13 | $1.69 | $1.69 | 269,649 | — | — |
| 1993-04-12 | $1.69 | $1.69 | 637,171 | — | — |
| 1993-04-08 | $1.54 | $1.54 | 91,880 | — | — |
| 1993-04-07 | $1.54 | $1.54 | 0 | — | — |
| 1993-04-06 | $1.54 | $1.54 | 28,629 | — | — |
| 1993-04-05 | $1.54 | $1.54 | 225,706 | — | — |
| 1993-04-02 | $1.58 | $1.58 | 181,098 | — | — |
| 1993-04-01 | $1.50 | $1.50 | 101,867 | — | — |
| 1993-03-31 | $1.58 | $1.58 | 69,909 | — | — |
| 1993-03-30 | $1.46 | $1.46 | 176,437 | — | — |
| 1993-03-29 | $1.54 | $1.54 | 17,311 | — | — |
| 1993-03-26 | $1.58 | $1.58 | 131,829 | — | — |
| 1993-03-25 | $1.61 | $1.61 | 442,092 | — | — |
| 1993-03-24 | $1.69 | $1.69 | 112,520 | — | — |
| 1993-03-23 | $1.61 | $1.61 | 318,253 | — | — |
| 1993-03-22 | $1.61 | $1.61 | 450,081 | — | — |
| 1993-03-19 | $1.73 | $1.73 | 186,424 | — | — |
| 1993-03-18 | $1.76 | $1.76 | 224,375 | — | — |
| 1993-03-17 | $1.76 | $1.76 | 324,245 | — | — |
| 1993-03-16 | $1.73 | $1.73 | 1,064,615 | — | — |
| 1993-03-15 | $1.73 | $1.73 | 735,710 | — | — |
| 1993-03-12 | $1.65 | $1.65 | 521,988 | — | — |
| 1993-03-11 | $1.69 | $1.69 | 1,313,625 | — | — |
| 1993-03-10 | $1.65 | $1.65 | 545,291 | — | — |
| 1993-03-09 | $1.61 | $1.61 | 1,155,164 | — | — |
| 1993-03-08 | $1.69 | $1.69 | 1,729,084 | — | — |
| 1993-03-05 | $1.58 | $1.58 | 938,779 | — | — |
| 1993-03-04 | $1.58 | $1.58 | 68,577 | — | — |
| 1993-03-03 | $1.58 | $1.58 | 61,254 | — | — |
| 1993-03-02 | $1.48 | $1.48 | 49,269 | — | — |
| 1993-03-01 | $1.50 | $1.50 | 14,648 | — | — |
| 1993-02-26 | $1.58 | $1.58 | 93,212 | — | — |
| 1993-02-25 | $1.50 | $1.50 | 195,745 | — | — |
| 1993-02-24 | $1.46 | $1.46 | 334,232 | — | — |
| 1993-02-23 | $1.58 | $1.58 | 19,974 | — | — |
| 1993-02-22 | $1.50 | $1.50 | 2,663 | — | — |
| 1993-02-19 | $1.58 | $1.58 | 121,176 | — | — |
| 1993-02-18 | $1.46 | $1.46 | 118,513 | — | — |
| 1993-02-17 | $1.50 | $1.50 | 457,405 | — | — |
| 1993-02-16 | $1.50 | $1.50 | 131,163 | — | — |
| 1993-02-12 | $1.58 | $1.58 | 289,623 | — | — |
| 1993-02-11 | $1.58 | $1.58 | 207,064 | — | — |
| 1993-02-10 | $1.58 | $1.58 | 650,487 | — | — |
| 1993-02-09 | $1.58 | $1.58 | 1,335,596 | — | — |
| 1993-02-08 | $1.69 | $1.69 | 345,551 | — | — |
| 1993-02-05 | $1.58 | $1.58 | 127,168 | — | — |
| 1993-02-04 | $1.65 | $1.65 | 58,590 | — | — |
| 1993-02-03 | $1.61 | $1.61 | 331,569 | — | — |
| 1993-02-02 | $1.52 | $1.52 | 1,448,116 | — | — |
| 1993-02-01 | $1.52 | $1.52 | 331,569 | — | — |
| 1993-01-29 | $1.54 | $1.54 | 15,313 | — | — |
| 1993-01-28 | $1.46 | $1.46 | 103,865 | — | — |
| 1993-01-27 | $1.54 | $1.54 | 1,080,594 | — | — |
| 1993-01-26 | $1.50 | $1.50 | 156,463 | — | — |
| 1993-01-25 | $1.46 | $1.46 | 28,629 | — | — |
| 1993-01-22 | $1.46 | $1.46 | 99,204 | — | — |
| 1993-01-21 | $1.52 | $1.52 | 466,060 | — | — |
| 1993-01-20 | $1.43 | $1.43 | 322,913 | — | — |
| 1993-01-19 | $1.46 | $1.46 | 280,302 | — | — |
| 1993-01-18 | $1.52 | $1.52 | 57,925 | — | — |
| 1993-01-15 | $1.54 | $1.54 | 139,152 | — | — |
| 1993-01-14 | $1.58 | $1.58 | 2,394,885 | — | — |
| 1993-01-13 | $1.50 | $1.50 | 253,670 | — | — |
| 1993-01-12 | $1.54 | $1.54 | 584,573 | — | — |
| 1993-01-11 | $1.54 | $1.54 | 767,668 | — | — |
| 1993-01-08 | $1.58 | $1.58 | 446,752 | — | — |
| 1993-01-07 | $1.58 | $1.58 | 1,151,835 | — | — |
| 1993-01-06 | $1.54 | $1.54 | 223,709 | — | — |
| 1993-01-05 | $1.50 | $1.50 | 1,428,142 | — | — |
| 1993-01-04 | $1.50 | $1.50 | 59,922 | — | — |