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
- 1991-03-12 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 | $2.31 | $2.31 | 122,800 | — | — |
| 1993-12-30 | $2.31 | $2.31 | 62,400 | — | — |
| 1993-12-29 | $2.31 | $2.31 | 338,000 | — | — |
| 1993-12-28 | $2.25 | $2.25 | 123,200 | — | — |
| 1993-12-27 | $2.25 | $2.25 | 4,400 | — | — |
| 1993-12-23 | $2.19 | $2.19 | 7,200 | — | — |
| 1993-12-22 | $2.19 | $2.19 | 24,800 | — | — |
| 1993-12-21 | $2.38 | $2.37 | 58,000 | — | — |
| 1993-12-20 | $2.31 | $2.31 | 61,200 | — | — |
| 1993-12-17 | $2.31 | $2.31 | 107,200 | — | — |
| 1993-12-16 | $2.25 | $2.25 | 86,800 | — | — |
| 1993-12-15 | $2.19 | $2.19 | 522,400 | — | — |
| 1993-12-14 | $2.19 | $2.19 | 700,000 | — | — |
| 1993-12-13 | $2.22 | $2.22 | 352,400 | — | — |
| 1993-12-10 | $2.25 | $2.25 | 441,200 | — | — |
| 1993-12-09 | $2.25 | $2.25 | 1,132,800 | — | — |
| 1993-12-08 | $2.31 | $2.31 | 1,979,600 | — | — |
| 1993-12-07 | $2.50 | $2.50 | 71,600 | — | — |
| 1993-12-06 | $2.63 | $2.63 | 124,800 | — | — |
| 1993-12-03 | $2.63 | $2.63 | 19,600 | — | — |
| 1993-12-02 | $2.50 | $2.50 | 482,000 | — | — |
| 1993-12-01 | $2.72 | $2.72 | 179,600 | — | — |
| 1993-11-30 | $2.69 | $2.69 | 35,200 | — | — |
| 1993-11-29 | $2.69 | $2.69 | 14,000 | — | — |
| 1993-11-26 | $2.69 | $2.69 | 4,400 | — | — |
| 1993-11-24 | $2.69 | $2.69 | 266,800 | — | — |
| 1993-11-23 | $2.69 | $2.69 | 256,000 | — | — |
| 1993-11-22 | $2.81 | $2.81 | 45,200 | — | — |
| 1993-11-19 | $2.91 | $2.91 | 51,200 | — | — |
| 1993-11-18 | $2.81 | $2.81 | 54,800 | — | — |
| 1993-11-17 | $2.81 | $2.81 | 145,600 | — | — |
| 1993-11-16 | $2.91 | $2.91 | 134,000 | — | — |
| 1993-11-15 | $2.94 | $2.94 | 80,000 | — | — |
| 1993-11-12 | $2.84 | $2.84 | 186,800 | — | — |
| 1993-11-11 | $2.94 | $2.94 | 187,200 | — | — |
| 1993-11-10 | $2.94 | $2.94 | 104,000 | — | — |
| 1993-11-09 | $2.81 | $2.81 | 155,600 | — | — |
| 1993-11-08 | $2.84 | $2.84 | 96,400 | — | — |
| 1993-11-05 | $2.81 | $2.81 | 272,800 | — | — |
| 1993-11-04 | $2.81 | $2.81 | 79,600 | — | — |
| 1993-11-03 | $2.81 | $2.81 | 533,600 | — | — |
| 1993-11-02 | $2.81 | $2.81 | 168,000 | — | — |
| 1993-11-01 | $2.81 | $2.81 | 444,400 | — | — |
| 1993-10-29 | $2.84 | $2.84 | 619,200 | — | — |
| 1993-10-28 | $2.81 | $2.81 | 152,800 | — | — |
| 1993-10-27 | $2.69 | $2.69 | 384,400 | — | — |
| 1993-10-26 | $2.69 | $2.69 | 578,000 | — | — |
| 1993-10-25 | $2.69 | $2.69 | 137,200 | — | — |
| 1993-10-22 | $2.72 | $2.72 | 725,200 | — | — |
| 1993-10-21 | $2.75 | $2.75 | 563,600 | — | — |
| 1993-10-20 | $2.81 | $2.81 | 892,000 | — | — |
| 1993-10-19 | $2.84 | $2.84 | 1,515,600 | — | — |
| 1993-10-18 | $2.88 | $2.87 | 1,532,800 | — | — |
| 1993-10-15 | $2.94 | $2.94 | 1,016,800 | — | — |
| 1993-10-14 | $2.81 | $2.81 | 2,608,000 | — | — |
| 1993-10-13 | $2.72 | $2.72 | 88,000 | — | — |
| 1993-10-12 | $2.50 | $2.50 | 8,800 | — | — |
| 1993-10-11 | $2.69 | $2.69 | 29,200 | — | — |
| 1993-10-08 | $2.56 | $2.56 | 18,800 | — | — |
| 1993-10-07 | $2.63 | $2.63 | 10,000 | — | — |
| 1993-10-06 | $2.50 | $2.50 | 25,600 | — | — |
| 1993-10-05 | $2.63 | $2.63 | 53,200 | — | — |
| 1993-10-04 | $2.56 | $2.56 | 32,800 | — | — |
| 1993-10-01 | $2.66 | $2.66 | 45,600 | — | — |
| 1993-09-30 | $2.69 | $2.69 | 51,600 | — | — |
| 1993-09-29 | $2.59 | $2.59 | 6,000 | — | — |
| 1993-09-28 | $2.59 | $2.59 | 0 | — | — |
| 1993-09-27 | $2.59 | $2.59 | 25,200 | — | — |
| 1993-09-24 | $2.59 | $2.59 | 800 | — | — |
| 1993-09-23 | $2.56 | $2.56 | 29,600 | — | — |
| 1993-09-22 | $2.63 | $2.63 | 22,000 | — | — |
| 1993-09-21 | $2.56 | $2.56 | 402,400 | — | — |
| 1993-09-20 | $2.59 | $2.59 | 46,000 | — | — |
| 1993-09-17 | $2.69 | $2.69 | 14,000 | — | — |
| 1993-09-16 | $2.56 | $2.56 | 41,600 | — | — |
| 1993-09-15 | $2.63 | $2.63 | 153,600 | — | — |
| 1993-09-14 | $2.78 | $2.78 | 60,000 | — | — |
| 1993-09-13 | $2.78 | $2.78 | 86,400 | — | — |
| 1993-09-10 | $2.78 | $2.78 | 42,800 | — | — |
| 1993-09-09 | $2.81 | $2.81 | 68,800 | — | — |
| 1993-09-08 | $2.81 | $2.81 | 208,400 | — | — |
| 1993-09-07 | $2.94 | $2.94 | 231,600 | — | — |
| 1993-09-03 | $2.81 | $2.81 | 36,800 | — | — |
| 1993-09-02 | $2.75 | $2.75 | 66,000 | — | — |
| 1993-09-01 | $2.75 | $2.75 | 20,400 | — | — |
| 1993-08-31 | $2.75 | $2.75 | 9,600 | — | — |
| 1993-08-30 | $2.75 | $2.75 | 26,000 | — | — |
| 1993-08-27 | $2.63 | $2.63 | 2,800 | — | — |
| 1993-08-26 | $2.75 | $2.75 | 23,200 | — | — |
| 1993-08-25 | $2.72 | $2.72 | 91,200 | — | — |
| 1993-08-24 | $2.72 | $2.72 | 74,800 | — | — |
| 1993-08-23 | $2.63 | $2.63 | 156,400 | — | — |
| 1993-08-20 | $2.50 | $2.50 | 216,800 | — | — |
| 1993-08-19 | $2.38 | $2.37 | 16,800 | — | — |
| 1993-08-18 | $2.38 | $2.37 | 70,000 | — | — |
| 1993-08-17 | $2.44 | $2.44 | 124,000 | — | — |
| 1993-08-16 | $2.50 | $2.50 | 112,800 | — | — |
| 1993-08-13 | $2.50 | $2.50 | 98,400 | — | — |
| 1993-08-12 | $2.38 | $2.37 | 216,800 | — | — |
| 1993-08-11 | $2.38 | $2.37 | 194,400 | — | — |
| 1993-08-10 | $2.34 | $2.34 | 133,600 | — | — |
| 1993-08-09 | $2.38 | $2.37 | 296,400 | — | — |
| 1993-08-06 | $2.31 | $2.31 | 256,000 | — | — |
| 1993-08-05 | $2.44 | $2.44 | 245,600 | — | — |
| 1993-08-04 | $2.44 | $2.44 | 234,000 | — | — |
| 1993-08-03 | $2.34 | $2.34 | 144,800 | — | — |
| 1993-08-02 | $2.22 | $2.22 | 196,800 | — | — |
| 1993-07-30 | $2.25 | $2.25 | 270,400 | — | — |
| 1993-07-29 | $2.00 | $2.00 | 8,000 | — | — |
| 1993-07-28 | $2.03 | $2.03 | 16,000 | — | — |
| 1993-07-27 | $2.03 | $2.03 | 6,000 | — | — |
| 1993-07-26 | $2.00 | $2.00 | 15,600 | — | — |
| 1993-07-23 | $2.00 | $2.00 | 5,200 | — | — |
| 1993-07-22 | $2.00 | $2.00 | 30,400 | — | — |
| 1993-07-21 | $2.13 | $2.13 | 7,600 | — | — |
| 1993-07-20 | $2.13 | $2.13 | 56,400 | — | — |
| 1993-07-19 | $2.13 | $2.13 | 12,000 | — | — |
| 1993-07-16 | $2.00 | $2.00 | 50,800 | — | — |
| 1993-07-15 | $2.13 | $2.13 | 30,000 | — | — |
| 1993-07-14 | $2.13 | $2.13 | 86,800 | — | — |
| 1993-07-13 | $2.13 | $2.13 | 6,000 | — | — |
| 1993-07-12 | $2.00 | $2.00 | 86,800 | — | — |
| 1993-07-09 | $2.13 | $2.13 | 38,000 | — | — |
| 1993-07-08 | $2.00 | $2.00 | 0 | — | — |
| 1993-07-07 | $2.00 | $2.00 | 15,600 | — | — |
| 1993-07-06 | $2.00 | $2.00 | 9,200 | — | — |
| 1993-07-02 | $2.00 | $2.00 | 11,200 | — | — |
| 1993-07-01 | $2.09 | $2.09 | 24,000 | — | — |
| 1993-06-30 | $2.00 | $2.00 | 86,800 | — | — |
| 1993-06-29 | $2.03 | $2.03 | 64,800 | — | — |
| 1993-06-28 | $2.00 | $2.00 | 4,000 | — | — |
| 1993-06-25 | $2.03 | $2.03 | 10,000 | — | — |
| 1993-06-24 | $2.00 | $2.00 | 41,600 | — | — |
| 1993-06-23 | $2.13 | $2.13 | 32,000 | — | — |
| 1993-06-22 | $2.06 | $2.06 | 26,000 | — | — |
| 1993-06-21 | $2.00 | $2.00 | 3,200 | — | — |
| 1993-06-18 | $2.13 | $2.13 | 41,200 | — | — |
| 1993-06-17 | $2.09 | $2.09 | 60,800 | — | — |
| 1993-06-16 | $2.00 | $2.00 | 26,000 | — | — |
| 1993-06-15 | $2.13 | $2.13 | 160,800 | — | — |
| 1993-06-14 | $2.13 | $2.13 | 20,000 | — | — |
| 1993-06-11 | $2.00 | $2.00 | 18,400 | — | — |
| 1993-06-10 | $1.94 | $1.94 | 26,800 | — | — |
| 1993-06-09 | $2.00 | $2.00 | 146,400 | — | — |
| 1993-06-08 | $1.94 | $1.94 | 7,600 | — | — |
| 1993-06-07 | $1.94 | $1.94 | 67,600 | — | — |
| 1993-06-04 | $1.88 | $1.87 | 19,600 | — | — |
| 1993-06-03 | $1.81 | $1.81 | 4,000 | — | — |
| 1993-06-02 | $2.00 | $2.00 | 34,800 | — | — |
| 1993-06-01 | $1.94 | $1.94 | 20,000 | — | — |
| 1993-05-28 | $1.88 | $1.87 | 15,200 | — | — |
| 1993-05-27 | $1.75 | $1.75 | 44,000 | — | — |
| 1993-05-26 | $1.75 | $1.75 | 8,000 | — | — |
| 1993-05-25 | $1.75 | $1.75 | 4,000 | — | — |
| 1993-05-24 | $1.75 | $1.75 | 17,200 | — | — |
| 1993-05-21 | $1.75 | $1.75 | 87,600 | — | — |
| 1993-05-20 | $1.78 | $1.78 | 180,000 | — | — |
| 1993-05-19 | $1.81 | $1.81 | 0 | — | — |
| 1993-05-18 | $1.81 | $1.81 | 116,000 | — | — |
| 1993-05-17 | $1.81 | $1.81 | 14,000 | — | — |
| 1993-05-14 | $1.88 | $1.87 | 32,800 | — | — |
| 1993-05-13 | $1.84 | $1.84 | 72,800 | — | — |
| 1993-05-12 | $1.88 | $1.87 | 43,200 | — | — |
| 1993-05-11 | $1.75 | $1.75 | 41,200 | — | — |
| 1993-05-10 | $1.81 | $1.81 | 36,000 | — | — |
| 1993-05-07 | $1.88 | $1.87 | 52,400 | — | — |
| 1993-05-06 | $1.75 | $1.75 | 14,400 | — | — |
| 1993-05-05 | $1.78 | $1.78 | 47,200 | — | — |
| 1993-05-04 | $1.78 | $1.78 | 2,400 | — | — |
| 1993-05-03 | $1.81 | $1.81 | 12,000 | — | — |
| 1993-04-30 | $2.00 | $2.00 | 69,200 | — | — |
| 1993-04-29 | $1.81 | $1.81 | 46,400 | — | — |
| 1993-04-28 | $1.88 | $1.87 | 0 | — | — |
| 1993-04-27 | $1.88 | $1.87 | 54,800 | — | — |
| 1993-04-26 | $1.81 | $1.81 | 6,000 | — | — |
| 1993-04-23 | $1.94 | $1.94 | 271,600 | — | — |
| 1993-04-22 | $2.00 | $2.00 | 172,000 | — | — |
| 1993-04-21 | $1.88 | $1.87 | 18,000 | — | — |
| 1993-04-20 | $1.88 | $1.87 | 37,200 | — | — |
| 1993-04-19 | $1.84 | $1.84 | 93,600 | — | — |
| 1993-04-16 | $1.81 | $1.81 | 2,000 | — | — |
| 1993-04-15 | $1.81 | $1.81 | 37,600 | — | — |
| 1993-04-14 | $1.81 | $1.81 | 42,000 | — | — |
| 1993-04-13 | $1.81 | $1.81 | 81,600 | — | — |
| 1993-04-12 | $1.84 | $1.84 | 12,400 | — | — |
| 1993-04-08 | $1.84 | $1.84 | 29,600 | — | — |
| 1993-04-07 | $1.81 | $1.81 | 28,000 | — | — |
| 1993-04-06 | $1.94 | $1.94 | 52,400 | — | — |
| 1993-04-05 | $1.91 | $1.91 | 32,000 | — | — |
| 1993-04-02 | $1.84 | $1.84 | 77,200 | — | — |
| 1993-04-01 | $2.06 | $2.06 | 134,800 | — | — |
| 1993-03-31 | $2.13 | $2.13 | 185,200 | — | — |
| 1993-03-30 | $2.06 | $2.06 | 280,800 | — | — |
| 1993-03-29 | $2.09 | $2.09 | 403,200 | — | — |
| 1993-03-26 | $2.09 | $2.09 | 305,200 | — | — |
| 1993-03-25 | $1.94 | $1.94 | 130,800 | — | — |
| 1993-03-24 | $1.88 | $1.87 | 111,200 | — | — |
| 1993-03-23 | $1.94 | $1.94 | 120,800 | — | — |
| 1993-03-22 | $1.94 | $1.94 | 76,800 | — | — |
| 1993-03-19 | $1.88 | $1.87 | 164,400 | — | — |
| 1993-03-18 | $1.88 | $1.87 | 150,400 | — | — |
| 1993-03-17 | $1.84 | $1.84 | 129,600 | — | — |
| 1993-03-16 | $1.75 | $1.75 | 115,200 | — | — |
| 1993-03-15 | $1.75 | $1.75 | 126,000 | — | — |
| 1993-03-12 | $1.78 | $1.78 | 97,200 | — | — |
| 1993-03-11 | $1.75 | $1.75 | 210,000 | — | — |
| 1993-03-10 | $1.63 | $1.62 | 216,000 | — | — |
| 1993-03-09 | $1.53 | $1.53 | 44,000 | — | — |
| 1993-03-08 | $1.53 | $1.53 | 8,000 | — | — |
| 1993-03-05 | $1.59 | $1.59 | 76,000 | — | — |
| 1993-03-04 | $1.53 | $1.53 | 36,400 | — | — |
| 1993-03-03 | $1.59 | $1.59 | 17,200 | — | — |
| 1993-03-02 | $1.53 | $1.53 | 93,200 | — | — |
| 1993-03-01 | $1.56 | $1.56 | 19,200 | — | — |
| 1993-02-26 | $1.63 | $1.62 | 44,800 | — | — |
| 1993-02-25 | $1.53 | $1.53 | 32,800 | — | — |
| 1993-02-24 | $1.56 | $1.56 | 58,400 | — | — |
| 1993-02-23 | $1.50 | $1.50 | 62,400 | — | — |
| 1993-02-22 | $1.53 | $1.53 | 44,000 | — | — |
| 1993-02-19 | $1.56 | $1.56 | 106,000 | — | — |
| 1993-02-18 | $1.56 | $1.56 | 75,200 | — | — |
| 1993-02-17 | $1.53 | $1.53 | 0 | — | — |
| 1993-02-16 | $1.53 | $1.53 | 40,400 | — | — |
| 1993-02-12 | $1.50 | $1.50 | 45,600 | — | — |
| 1993-02-11 | $1.53 | $1.53 | 38,000 | — | — |
| 1993-02-10 | $1.50 | $1.50 | 53,200 | — | — |
| 1993-02-09 | $1.50 | $1.50 | 42,400 | — | — |
| 1993-02-08 | $1.59 | $1.59 | 0 | — | — |
| 1993-02-05 | $1.59 | $1.59 | 89,600 | — | — |
| 1993-02-04 | $1.53 | $1.53 | 13,600 | — | — |
| 1993-02-03 | $1.63 | $1.62 | 46,000 | — | — |
| 1993-02-02 | $1.50 | $1.50 | 55,600 | — | — |
| 1993-02-01 | $1.50 | $1.50 | 119,200 | — | — |
| 1993-01-29 | $1.59 | $1.59 | 28,000 | — | — |
| 1993-01-28 | $1.59 | $1.59 | 110,000 | — | — |
| 1993-01-27 | $1.56 | $1.56 | 76,000 | — | — |
| 1993-01-26 | $1.56 | $1.56 | 8,000 | — | — |
| 1993-01-25 | $1.56 | $1.56 | 45,200 | — | — |
| 1993-01-22 | $1.63 | $1.62 | 95,200 | — | — |
| 1993-01-21 | $1.75 | $1.75 | 54,000 | — | — |
| 1993-01-20 | $1.63 | $1.62 | 36,000 | — | — |
| 1993-01-19 | $1.81 | $1.81 | 78,400 | — | — |
| 1993-01-18 | $1.63 | $1.62 | 89,200 | — | — |
| 1993-01-15 | $1.63 | $1.62 | 28,800 | — | — |
| 1993-01-14 | $1.69 | $1.69 | 82,400 | — | — |
| 1993-01-13 | $1.66 | $1.66 | 48,800 | — | — |
| 1993-01-12 | $1.81 | $1.81 | 72,000 | — | — |
| 1993-01-11 | $1.63 | $1.62 | 25,200 | — | — |
| 1993-01-08 | $1.63 | $1.62 | 82,400 | — | — |
| 1993-01-07 | $1.63 | $1.62 | 39,200 | — | — |
| 1993-01-06 | $1.69 | $1.69 | 48,000 | — | — |
| 1993-01-05 | $1.63 | $1.62 | 0 | — | — |
| 1993-01-04 | $1.63 | $1.62 | 22,000 | — | — |