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
- 1992-09-22 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 | $2.63 | $2.63 | 38,800 | — | — |
| 1993-12-30 | $2.75 | $2.75 | 2,000 | — | — |
| 1993-12-29 | $2.63 | $2.63 | 14,400 | — | — |
| 1993-12-28 | $2.63 | $2.63 | 87,600 | — | — |
| 1993-12-27 | $2.63 | $2.63 | 29,600 | — | — |
| 1993-12-23 | $2.63 | $2.63 | 12,000 | — | — |
| 1993-12-22 | $2.69 | $2.69 | 36,800 | — | — |
| 1993-12-21 | $2.63 | $2.63 | 103,200 | — | — |
| 1993-12-20 | $2.63 | $2.63 | 4,000 | — | — |
| 1993-12-17 | $2.63 | $2.63 | 84,400 | — | — |
| 1993-12-16 | $2.63 | $2.63 | 126,000 | — | — |
| 1993-12-15 | $2.69 | $2.69 | 52,800 | — | — |
| 1993-12-14 | $2.72 | $2.72 | 680,000 | — | — |
| 1993-12-13 | $2.75 | $2.75 | 63,600 | — | — |
| 1993-12-10 | $2.69 | $2.69 | 11,600 | — | — |
| 1993-12-09 | $2.81 | $2.81 | 60,000 | — | — |
| 1993-12-08 | $2.81 | $2.81 | 282,400 | — | — |
| 1993-12-07 | $2.63 | $2.63 | 245,600 | — | — |
| 1993-12-06 | $2.69 | $2.69 | 334,800 | — | — |
| 1993-12-03 | $2.63 | $2.63 | 119,600 | — | — |
| 1993-12-02 | $2.63 | $2.63 | 22,800 | — | — |
| 1993-12-01 | $2.56 | $2.56 | 48,800 | — | — |
| 1993-11-30 | $2.56 | $2.56 | 16,800 | — | — |
| 1993-11-29 | $2.56 | $2.56 | 94,400 | — | — |
| 1993-11-26 | $2.56 | $2.56 | 12,800 | — | — |
| 1993-11-24 | $2.56 | $2.56 | 8,800 | — | — |
| 1993-11-23 | $2.50 | $2.50 | 178,800 | — | — |
| 1993-11-22 | $2.56 | $2.56 | 240,800 | — | — |
| 1993-11-19 | $2.50 | $2.50 | 27,600 | — | — |
| 1993-11-18 | $2.56 | $2.56 | 163,600 | — | — |
| 1993-11-17 | $2.56 | $2.56 | 34,800 | — | — |
| 1993-11-16 | $2.56 | $2.56 | 137,200 | — | — |
| 1993-11-15 | $2.69 | $2.69 | 24,400 | — | — |
| 1993-11-12 | $2.69 | $2.69 | 59,600 | — | — |
| 1993-11-11 | $2.69 | $2.69 | 20,000 | — | — |
| 1993-11-10 | $2.63 | $2.63 | 21,600 | — | — |
| 1993-11-09 | $2.69 | $2.69 | 64,400 | — | — |
| 1993-11-08 | $2.63 | $2.63 | 12,800 | — | — |
| 1993-11-05 | $2.56 | $2.56 | 38,400 | — | — |
| 1993-11-04 | $2.63 | $2.63 | 39,200 | — | — |
| 1993-11-03 | $2.56 | $2.56 | 76,000 | — | — |
| 1993-11-02 | $2.63 | $2.63 | 24,800 | — | — |
| 1993-11-01 | $2.69 | $2.69 | 48,800 | — | — |
| 1993-10-29 | $2.72 | $2.72 | 36,000 | — | — |
| 1993-10-28 | $2.72 | $2.72 | 435,600 | — | — |
| 1993-10-27 | $2.63 | $2.63 | 64,400 | — | — |
| 1993-10-26 | $2.69 | $2.69 | 387,600 | — | — |
| 1993-10-25 | $2.56 | $2.56 | 628,800 | — | — |
| 1993-10-22 | $2.63 | $2.63 | 71,600 | — | — |
| 1993-10-21 | $2.56 | $2.56 | 56,000 | — | — |
| 1993-10-20 | $2.50 | $2.50 | 265,600 | — | — |
| 1993-10-19 | $2.50 | $2.50 | 1,009,200 | — | — |
| 1993-10-18 | $2.56 | $2.56 | 30,400 | — | — |
| 1993-10-15 | $2.56 | $2.56 | 261,600 | — | — |
| 1993-10-14 | $2.56 | $2.56 | 452,400 | — | — |
| 1993-10-13 | $2.50 | $2.50 | 123,200 | — | — |
| 1993-10-12 | $2.63 | $2.63 | 94,400 | — | — |
| 1993-10-11 | $2.63 | $2.63 | 11,200 | — | — |
| 1993-10-08 | $2.50 | $2.50 | 189,200 | — | — |
| 1993-10-07 | $2.50 | $2.50 | 227,600 | — | — |
| 1993-10-06 | $2.50 | $2.50 | 20,000 | — | — |
| 1993-10-05 | $2.53 | $2.53 | 298,400 | — | — |
| 1993-10-04 | $2.63 | $2.63 | 54,800 | — | — |
| 1993-10-01 | $2.56 | $2.56 | 7,600 | — | — |
| 1993-09-30 | $2.50 | $2.50 | 107,200 | — | — |
| 1993-09-29 | $2.50 | $2.50 | 320,800 | — | — |
| 1993-09-28 | $2.50 | $2.50 | 153,600 | — | — |
| 1993-09-27 | $2.63 | $2.63 | 15,200 | — | — |
| 1993-09-24 | $2.53 | $2.53 | 294,800 | — | — |
| 1993-09-23 | $2.50 | $2.50 | 136,000 | — | — |
| 1993-09-22 | $2.59 | $2.59 | 1,042,000 | — | — |
| 1993-09-21 | $2.53 | $2.53 | 318,800 | — | — |
| 1993-09-20 | $2.75 | $2.75 | 19,200 | — | — |
| 1993-09-17 | $2.75 | $2.75 | 100,800 | — | — |
| 1993-09-16 | $2.75 | $2.75 | 38,000 | — | — |
| 1993-09-15 | $2.81 | $2.81 | 111,200 | — | — |
| 1993-09-14 | $2.81 | $2.81 | 12,800 | — | — |
| 1993-09-13 | $2.69 | $2.69 | 23,200 | — | — |
| 1993-09-10 | $2.81 | $2.81 | 184,800 | — | — |
| 1993-09-09 | $2.75 | $2.75 | 176,000 | — | — |
| 1993-09-08 | $2.69 | $2.69 | 183,600 | — | — |
| 1993-09-07 | $2.72 | $2.72 | 372,400 | — | — |
| 1993-09-03 | $2.72 | $2.72 | 213,200 | — | — |
| 1993-09-02 | $2.69 | $2.69 | 103,200 | — | — |
| 1993-09-01 | $2.69 | $2.69 | 230,000 | — | — |
| 1993-08-31 | $2.69 | $2.69 | 390,000 | — | — |
| 1993-08-30 | $2.69 | $2.69 | 46,400 | — | — |
| 1993-08-27 | $2.75 | $2.75 | 8,800 | — | — |
| 1993-08-26 | $2.75 | $2.75 | 20,800 | — | — |
| 1993-08-25 | $2.78 | $2.78 | 171,200 | — | — |
| 1993-08-24 | $2.84 | $2.84 | 108,000 | — | — |
| 1993-08-23 | $2.84 | $2.84 | 14,800 | — | — |
| 1993-08-20 | $2.84 | $2.84 | 110,800 | — | — |
| 1993-08-19 | $2.81 | $2.81 | 162,400 | — | — |
| 1993-08-18 | $2.94 | $2.94 | 127,600 | — | — |
| 1993-08-17 | $2.94 | $2.94 | 37,200 | — | — |
| 1993-08-16 | $2.94 | $2.94 | 55,600 | — | — |
| 1993-08-13 | $2.84 | $2.84 | 230,000 | — | — |
| 1993-08-12 | $2.88 | $2.88 | 89,200 | — | — |
| 1993-08-11 | $3.00 | $3.00 | 123,600 | — | — |
| 1993-08-10 | $2.81 | $2.81 | 207,200 | — | — |
| 1993-08-09 | $2.69 | $2.69 | 145,200 | — | — |
| 1993-08-06 | $2.59 | $2.59 | 614,800 | — | — |
| 1993-08-05 | $2.44 | $2.44 | 47,200 | — | — |
| 1993-08-04 | $2.56 | $2.56 | 26,800 | — | — |
| 1993-08-03 | $2.56 | $2.56 | 162,800 | — | — |
| 1993-08-02 | $2.44 | $2.44 | 27,600 | — | — |
| 1993-07-30 | $2.56 | $2.56 | 205,200 | — | — |
| 1993-07-29 | $2.44 | $2.44 | 834,400 | — | — |
| 1993-07-28 | $2.56 | $2.56 | 98,800 | — | — |
| 1993-07-27 | $2.56 | $2.56 | 87,200 | — | — |
| 1993-07-26 | $2.56 | $2.56 | 186,800 | — | — |
| 1993-07-23 | $2.63 | $2.63 | 391,600 | — | — |
| 1993-07-22 | $2.63 | $2.63 | 364,800 | — | — |
| 1993-07-21 | $2.88 | $2.88 | 156,800 | — | — |
| 1993-07-20 | $2.81 | $2.81 | 181,600 | — | — |
| 1993-07-19 | $2.81 | $2.81 | 70,000 | — | — |
| 1993-07-16 | $2.94 | $2.94 | 72,800 | — | — |
| 1993-07-15 | $2.94 | $2.94 | 126,400 | — | — |
| 1993-07-14 | $3.06 | $3.06 | 71,600 | — | — |
| 1993-07-13 | $3.19 | $3.19 | 40,000 | — | — |
| 1993-07-12 | $3.13 | $3.13 | 5,200 | — | — |
| 1993-07-09 | $3.13 | $3.13 | 11,600 | — | — |
| 1993-07-08 | $3.13 | $3.13 | 21,200 | — | — |
| 1993-07-07 | $3.13 | $3.13 | 30,800 | — | — |
| 1993-07-06 | $3.19 | $3.19 | 14,400 | — | — |
| 1993-07-02 | $3.19 | $3.19 | 71,600 | — | — |
| 1993-07-01 | $3.19 | $3.19 | 12,800 | — | — |
| 1993-06-30 | $3.28 | $3.28 | 151,200 | — | — |
| 1993-06-29 | $3.28 | $3.28 | 63,200 | — | — |
| 1993-06-28 | $3.19 | $3.19 | 40,400 | — | — |
| 1993-06-25 | $3.25 | $3.25 | 192,800 | — | — |
| 1993-06-24 | $3.31 | $3.31 | 77,600 | — | — |
| 1993-06-23 | $3.19 | $3.19 | 161,200 | — | — |
| 1993-06-22 | $3.16 | $3.16 | 31,200 | — | — |
| 1993-06-21 | $3.25 | $3.25 | 28,400 | — | — |
| 1993-06-18 | $3.25 | $3.25 | 35,600 | — | — |
| 1993-06-17 | $3.25 | $3.25 | 106,000 | — | — |
| 1993-06-16 | $3.31 | $3.31 | 134,800 | — | — |
| 1993-06-15 | $3.25 | $3.25 | 126,400 | — | — |
| 1993-06-14 | $3.31 | $3.31 | 103,200 | — | — |
| 1993-06-11 | $3.31 | $3.31 | 184,800 | — | — |
| 1993-06-10 | $3.34 | $3.34 | 432,800 | — | — |
| 1993-06-09 | $3.22 | $3.22 | 187,600 | — | — |
| 1993-06-08 | $3.31 | $3.31 | 167,200 | — | — |
| 1993-06-07 | $3.19 | $3.19 | 218,800 | — | — |
| 1993-06-04 | $3.31 | $3.31 | 277,600 | — | — |
| 1993-06-03 | $3.25 | $3.25 | 263,600 | — | — |
| 1993-06-02 | $3.16 | $3.16 | 116,800 | — | — |
| 1993-06-01 | $3.16 | $3.16 | 238,400 | — | — |
| 1993-05-28 | $3.00 | $3.00 | 12,400 | — | — |
| 1993-05-27 | $3.00 | $3.00 | 163,600 | — | — |
| 1993-05-26 | $3.00 | $3.00 | 4,400 | — | — |
| 1993-05-25 | $3.00 | $3.00 | 35,200 | — | — |
| 1993-05-24 | $2.88 | $2.88 | 21,600 | — | — |
| 1993-05-21 | $3.00 | $3.00 | 34,400 | — | — |
| 1993-05-20 | $2.94 | $2.94 | 40,400 | — | — |
| 1993-05-19 | $3.06 | $3.06 | 47,200 | — | — |
| 1993-05-18 | $3.06 | $3.06 | 69,200 | — | — |
| 1993-05-17 | $2.97 | $2.97 | 43,200 | — | — |
| 1993-05-14 | $2.94 | $2.94 | 43,200 | — | — |
| 1993-05-13 | $2.88 | $2.88 | 202,800 | — | — |
| 1993-05-12 | $2.88 | $2.88 | 103,600 | — | — |
| 1993-05-11 | $2.84 | $2.84 | 82,000 | — | — |
| 1993-05-10 | $2.88 | $2.88 | 19,600 | — | — |
| 1993-05-07 | $2.84 | $2.84 | 127,600 | — | — |
| 1993-05-06 | $2.84 | $2.84 | 424,000 | — | — |
| 1993-05-05 | $2.88 | $2.88 | 96,400 | — | — |
| 1993-05-04 | $2.94 | $2.94 | 52,800 | — | — |
| 1993-05-03 | $2.81 | $2.81 | 82,400 | — | — |
| 1993-04-30 | $2.94 | $2.94 | 197,200 | — | — |
| 1993-04-29 | $3.03 | $3.03 | 322,000 | — | — |
| 1993-04-28 | $2.88 | $2.88 | 19,200 | — | — |
| 1993-04-27 | $2.94 | $2.94 | 19,600 | — | — |
| 1993-04-26 | $2.91 | $2.91 | 23,600 | — | — |
| 1993-04-23 | $2.94 | $2.94 | 18,800 | — | — |
| 1993-04-22 | $2.94 | $2.94 | 56,400 | — | — |
| 1993-04-21 | $3.00 | $3.00 | 103,600 | — | — |
| 1993-04-20 | $3.06 | $3.06 | 264,800 | — | — |
| 1993-04-19 | $3.03 | $3.03 | 266,000 | — | — |
| 1993-04-16 | $3.03 | $3.03 | 46,400 | — | — |
| 1993-04-15 | $3.00 | $3.00 | 154,800 | — | — |
| 1993-04-14 | $2.97 | $2.97 | 14,800 | — | — |
| 1993-04-13 | $2.88 | $2.88 | 1,600 | — | — |
| 1993-04-12 | $3.00 | $3.00 | 84,800 | — | — |
| 1993-04-08 | $2.88 | $2.88 | 296,800 | — | — |
| 1993-04-07 | $3.06 | $3.06 | 4,000 | — | — |
| 1993-04-06 | $3.00 | $3.00 | 36,400 | — | — |
| 1993-04-05 | $3.13 | $3.13 | 32,800 | — | — |
| 1993-04-02 | $3.06 | $3.06 | 22,800 | — | — |
| 1993-04-01 | $3.16 | $3.16 | 87,200 | — | — |
| 1993-03-31 | $3.19 | $3.19 | 34,000 | — | — |
| 1993-03-30 | $3.09 | $3.09 | 41,200 | — | — |
| 1993-03-29 | $3.06 | $3.06 | 87,200 | — | — |
| 1993-03-26 | $3.03 | $3.03 | 17,600 | — | — |
| 1993-03-25 | $3.06 | $3.06 | 69,200 | — | — |
| 1993-03-24 | $3.06 | $3.06 | 137,600 | — | — |
| 1993-03-23 | $3.06 | $3.06 | 34,400 | — | — |
| 1993-03-22 | $3.00 | $3.00 | 163,200 | — | — |
| 1993-03-19 | $3.13 | $3.13 | 148,000 | — | — |
| 1993-03-18 | $3.19 | $3.19 | 11,600 | — | — |
| 1993-03-17 | $3.25 | $3.25 | 53,600 | — | — |
| 1993-03-16 | $3.25 | $3.25 | 26,400 | — | — |
| 1993-03-15 | $3.38 | $3.38 | 74,800 | — | — |
| 1993-03-12 | $3.50 | $3.50 | 32,400 | — | — |
| 1993-03-11 | $3.44 | $3.44 | 491,600 | — | — |
| 1993-03-10 | $3.47 | $3.47 | 130,000 | — | — |
| 1993-03-09 | $3.31 | $3.31 | 73,200 | — | — |
| 1993-03-08 | $3.38 | $3.38 | 123,200 | — | — |
| 1993-03-05 | $3.31 | $3.31 | 67,200 | — | — |
| 1993-03-04 | $3.44 | $3.44 | 144,000 | — | — |
| 1993-03-03 | $3.31 | $3.31 | 97,600 | — | — |
| 1993-03-02 | $3.25 | $3.25 | 378,400 | — | — |
| 1993-03-01 | $3.13 | $3.13 | 35,200 | — | — |
| 1993-02-26 | $3.13 | $3.13 | 29,200 | — | — |
| 1993-02-25 | $3.06 | $3.06 | 79,200 | — | — |
| 1993-02-24 | $3.09 | $3.09 | 230,800 | — | — |
| 1993-02-23 | $3.00 | $3.00 | 899,200 | — | — |
| 1993-02-22 | $3.25 | $3.25 | 314,400 | — | — |
| 1993-02-19 | $3.59 | $3.59 | 515,600 | — | — |
| 1993-02-18 | $3.66 | $3.66 | 1,084,400 | — | — |
| 1993-02-17 | $3.44 | $3.44 | 266,000 | — | — |
| 1993-02-16 | $3.34 | $3.34 | 404,800 | — | — |
| 1993-02-12 | $3.19 | $3.19 | 192,400 | — | — |
| 1993-02-11 | $3.16 | $3.16 | 213,200 | — | — |
| 1993-02-10 | $3.03 | $3.03 | 46,400 | — | — |
| 1993-02-09 | $3.09 | $3.09 | 58,800 | — | — |
| 1993-02-08 | $3.03 | $3.03 | 74,000 | — | — |
| 1993-02-05 | $3.09 | $3.09 | 22,800 | — | — |
| 1993-02-04 | $3.00 | $3.00 | 128,400 | — | — |
| 1993-02-03 | $3.00 | $3.00 | 72,400 | — | — |
| 1993-02-02 | $2.94 | $2.94 | 6,000 | — | — |
| 1993-02-01 | $2.97 | $2.97 | 70,000 | — | — |
| 1993-01-29 | $2.97 | $2.97 | 46,800 | — | — |
| 1993-01-28 | $3.00 | $3.00 | 331,600 | — | — |
| 1993-01-27 | $2.88 | $2.88 | 52,000 | — | — |
| 1993-01-26 | $2.81 | $2.81 | 111,600 | — | — |
| 1993-01-25 | $2.88 | $2.88 | 77,200 | — | — |
| 1993-01-22 | $3.00 | $3.00 | 102,000 | — | — |
| 1993-01-21 | $2.88 | $2.88 | 49,200 | — | — |
| 1993-01-20 | $3.00 | $3.00 | 113,200 | — | — |
| 1993-01-19 | $3.00 | $3.00 | 273,200 | — | — |
| 1993-01-18 | $3.06 | $3.06 | 312,400 | — | — |
| 1993-01-15 | $2.94 | $2.94 | 193,600 | — | — |
| 1993-01-14 | $2.81 | $2.81 | 255,200 | — | — |
| 1993-01-13 | $2.69 | $2.69 | 131,600 | — | — |
| 1993-01-12 | $2.88 | $2.88 | 56,400 | — | — |
| 1993-01-11 | $2.91 | $2.91 | 158,000 | — | — |
| 1993-01-08 | $2.94 | $2.94 | 114,000 | — | — |
| 1993-01-07 | $2.88 | $2.88 | 156,400 | — | — |
| 1993-01-06 | $2.69 | $2.69 | 34,400 | — | — |
| 1993-01-05 | $2.75 | $2.75 | 46,000 | — | — |
| 1993-01-04 | $2.69 | $2.69 | 36,400 | — | — |