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
- 1987-07-22 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 | $3.33 | $3.57 | 31,050 | — | — |
| 1993-12-30 | $3.33 | $3.57 | 8,100 | — | — |
| 1993-12-29 | $3.22 | $3.45 | 180,225 | — | — |
| 1993-12-28 | $3.19 | $3.41 | 20,250 | — | — |
| 1993-12-27 | $3.33 | $3.57 | 2,025 | — | — |
| 1993-12-23 | $3.33 | $3.57 | 6,750 | — | — |
| 1993-12-22 | $3.15 | $3.37 | 87,750 | — | — |
| 1993-12-21 | $3.28 | $3.51 | 2,700 | — | — |
| 1993-12-20 | $3.33 | $3.57 | 13,500 | — | — |
| 1993-12-17 | $3.33 | $3.57 | 3,375 | — | — |
| 1993-12-16 | $3.33 | $3.57 | 32,400 | — | — |
| 1993-12-15 | $3.33 | $3.57 | 1,350 | — | — |
| 1993-12-14 | $3.33 | $3.57 | 1,350 | — | — |
| 1993-12-13 | $3.15 | $3.37 | 0 | — | — |
| 1993-12-10 | $3.15 | $3.37 | 0 | — | — |
| 1993-12-09 | $3.15 | $3.37 | 6,750 | — | — |
| 1993-12-08 | $3.26 | $3.49 | 4,050 | — | — |
| 1993-12-07 | $3.33 | $3.57 | 1,350 | — | — |
| 1993-12-06 | $3.26 | $3.49 | 22,275 | — | — |
| 1993-12-03 | $3.33 | $3.57 | 20,925 | — | — |
| 1993-12-02 | $3.26 | $3.49 | 0 | — | — |
| 1993-12-01 | $3.26 | $3.49 | 675 | — | — |
| 1993-11-30 | $3.26 | $3.49 | 14,175 | — | — |
| 1993-11-29 | $3.19 | $3.41 | 2,700 | — | — |
| 1993-11-26 | $3.15 | $3.37 | 0 | — | — |
| 1993-11-24 | $3.15 | $3.37 | 19,575 | — | — |
| 1993-11-23 | $3.19 | $3.41 | 0 | — | — |
| 1993-11-22 | $3.19 | $3.41 | 35,775 | — | — |
| 1993-11-19 | $3.20 | $3.43 | 62,775 | — | — |
| 1993-11-18 | $3.30 | $3.53 | 1,350 | — | — |
| 1993-11-17 | $3.17 | $3.39 | 41,850 | — | — |
| 1993-11-16 | $3.24 | $3.47 | 27,675 | — | — |
| 1993-11-15 | $3.33 | $3.57 | 0 | — | — |
| 1993-11-12 | $3.33 | $3.57 | 2,025 | — | — |
| 1993-11-11 | $3.26 | $3.49 | 8,775 | — | — |
| 1993-11-10 | $3.15 | $3.37 | 0 | — | — |
| 1993-11-09 | $3.15 | $3.37 | 4,725 | — | — |
| 1993-11-08 | $3.24 | $3.47 | 0 | — | — |
| 1993-11-05 | $3.24 | $3.47 | 26,325 | — | — |
| 1993-11-04 | $3.15 | $3.37 | 45,225 | — | — |
| 1993-11-03 | $3.22 | $3.45 | 27,000 | — | — |
| 1993-11-02 | $3.33 | $3.57 | 4,050 | — | — |
| 1993-11-01 | $3.19 | $3.41 | 16,200 | — | — |
| 1993-10-29 | $3.33 | $3.57 | 64,800 | — | — |
| 1993-10-28 | $3.26 | $3.49 | 359,775 | — | — |
| 1993-10-27 | $3.26 | $3.49 | 3,375 | — | — |
| 1993-10-26 | $3.26 | $3.49 | 226,800 | — | — |
| 1993-10-25 | $3.19 | $3.41 | 188,325 | — | — |
| 1993-10-22 | $3.26 | $3.49 | 790,425 | — | — |
| 1993-10-21 | $3.15 | $3.37 | 675 | — | — |
| 1993-10-20 | $3.04 | $3.25 | 118,125 | — | — |
| 1993-10-19 | $3.11 | $3.33 | 32,400 | — | — |
| 1993-10-18 | $3.24 | $3.47 | 0 | — | — |
| 1993-10-15 | $3.24 | $3.47 | 33,075 | — | — |
| 1993-10-14 | $3.19 | $3.41 | 238,275 | — | — |
| 1993-10-13 | $2.96 | $3.17 | 16,200 | — | — |
| 1993-10-12 | $3.15 | $3.37 | 4,725 | — | — |
| 1993-10-11 | $2.96 | $3.17 | 2,700 | — | — |
| 1993-10-08 | $3.15 | $3.37 | 160,650 | — | — |
| 1993-10-07 | $3.11 | $3.33 | 11,475 | — | — |
| 1993-10-06 | $3.09 | $3.31 | 0 | — | — |
| 1993-10-05 | $3.09 | $3.31 | 17,550 | — | — |
| 1993-10-04 | $3.15 | $3.37 | 27,000 | — | — |
| 1993-10-01 | $3.07 | $3.29 | 0 | — | — |
| 1993-09-30 | $3.07 | $3.29 | 0 | — | — |
| 1993-09-29 | $3.07 | $3.29 | 47,250 | — | — |
| 1993-09-28 | $3.11 | $3.33 | 37,125 | — | — |
| 1993-09-27 | $3.11 | $3.33 | 0 | — | — |
| 1993-09-24 | $3.11 | $3.33 | 1,350 | — | — |
| 1993-09-23 | $3.11 | $3.33 | 9,450 | — | — |
| 1993-09-22 | $2.96 | $3.17 | 16,875 | — | — |
| 1993-09-21 | $2.93 | $3.13 | 37,125 | — | — |
| 1993-09-20 | $2.96 | $3.17 | 40,500 | — | — |
| 1993-09-17 | $3.07 | $3.29 | 675 | — | — |
| 1993-09-16 | $3.07 | $3.29 | 2,700 | — | — |
| 1993-09-15 | $3.00 | $3.21 | 38,475 | — | — |
| 1993-09-14 | $2.85 | $3.05 | 70,875 | — | — |
| 1993-09-13 | $3.15 | $3.37 | 1,350 | — | — |
| 1993-09-10 | $3.15 | $3.37 | 39,825 | — | — |
| 1993-09-09 | $2.96 | $3.17 | 118,125 | — | — |
| 1993-09-08 | $3.00 | $3.21 | 7,425 | — | — |
| 1993-09-07 | $3.19 | $3.41 | 85,050 | — | — |
| 1993-09-03 | $3.11 | $3.33 | 40,500 | — | — |
| 1993-09-02 | $3.15 | $3.37 | 245,025 | — | — |
| 1993-09-01 | $3.15 | $3.37 | 57,375 | — | — |
| 1993-08-31 | $3.04 | $3.25 | 494,775 | — | — |
| 1993-08-30 | $3.22 | $3.45 | 171,450 | — | — |
| 1993-08-27 | $3.15 | $3.37 | 478,575 | — | — |
| 1993-08-26 | $3.15 | $3.37 | 50,625 | — | — |
| 1993-08-25 | $3.20 | $3.43 | 254,475 | — | — |
| 1993-08-24 | $3.04 | $3.25 | 0 | — | — |
| 1993-08-23 | $3.04 | $3.25 | 93,150 | — | — |
| 1993-08-20 | $2.93 | $3.13 | 8,775 | — | — |
| 1993-08-19 | $2.70 | $2.89 | 0 | — | — |
| 1993-08-18 | $2.70 | $2.89 | 8,775 | — | — |
| 1993-08-17 | $2.70 | $2.89 | 29,700 | — | — |
| 1993-08-16 | $2.89 | $3.08 | 42,525 | — | — |
| 1993-08-13 | $2.89 | $3.08 | 101,925 | — | — |
| 1993-08-12 | $2.70 | $2.88 | 1,350 | — | — |
| 1993-08-11 | $2.67 | $2.84 | 20,250 | — | — |
| 1993-08-10 | $2.67 | $2.84 | 424,575 | — | — |
| 1993-08-09 | $2.63 | $2.80 | 245,025 | — | — |
| 1993-08-06 | $2.59 | $2.76 | 24,300 | — | — |
| 1993-08-05 | $2.67 | $2.84 | 116,100 | — | — |
| 1993-08-04 | $2.63 | $2.80 | 55,350 | — | — |
| 1993-08-03 | $2.70 | $2.88 | 20,925 | — | — |
| 1993-08-02 | $2.67 | $2.84 | 23,625 | — | — |
| 1993-07-30 | $2.56 | $2.73 | 438,750 | — | — |
| 1993-07-29 | $2.59 | $2.76 | 10,125 | — | — |
| 1993-07-28 | $2.59 | $2.76 | 95,850 | — | — |
| 1993-07-27 | $2.63 | $2.80 | 49,275 | — | — |
| 1993-07-26 | $2.67 | $2.84 | 47,250 | — | — |
| 1993-07-23 | $2.63 | $2.80 | 25,650 | — | — |
| 1993-07-22 | $2.59 | $2.76 | 362,475 | — | — |
| 1993-07-21 | $2.63 | $2.80 | 675 | — | — |
| 1993-07-20 | $2.59 | $2.76 | 12,150 | — | — |
| 1993-07-19 | $2.63 | $2.80 | 18,225 | — | — |
| 1993-07-16 | $2.52 | $2.69 | 5,400 | — | — |
| 1993-07-15 | $2.52 | $2.69 | 33,750 | — | — |
| 1993-07-14 | $2.63 | $2.80 | 20,250 | — | — |
| 1993-07-13 | $2.52 | $2.69 | 1,350 | — | — |
| 1993-07-12 | $2.52 | $2.69 | 95,175 | — | — |
| 1993-07-09 | $2.63 | $2.80 | 86,400 | — | — |
| 1993-07-08 | $2.54 | $2.71 | 31,050 | — | — |
| 1993-07-07 | $2.59 | $2.76 | 20,250 | — | — |
| 1993-07-06 | $2.59 | $2.76 | 2,700 | — | — |
| 1993-07-02 | $2.59 | $2.76 | 675 | — | — |
| 1993-07-01 | $2.37 | $2.53 | 1,350 | — | — |
| 1993-06-30 | $2.54 | $2.71 | 328,725 | — | — |
| 1993-06-29 | $2.37 | $2.53 | 4,050 | — | — |
| 1993-06-28 | $2.37 | $2.53 | 0 | — | — |
| 1993-06-25 | $2.37 | $2.53 | 0 | — | — |
| 1993-06-24 | $2.37 | $2.53 | 0 | — | — |
| 1993-06-23 | $2.37 | $2.53 | 3,375 | — | — |
| 1993-06-22 | $2.37 | $2.53 | 436,725 | — | — |
| 1993-06-21 | $2.37 | $2.53 | 8,775 | — | — |
| 1993-06-18 | $2.59 | $2.76 | 2,025 | — | — |
| 1993-06-17 | $2.43 | $2.59 | 6,750 | — | — |
| 1993-06-16 | $2.37 | $2.53 | 3,375 | — | — |
| 1993-06-15 | $2.48 | $2.65 | 40,500 | — | — |
| 1993-06-14 | $2.59 | $2.76 | 9,450 | — | — |
| 1993-06-11 | $2.44 | $2.61 | 2,025 | — | — |
| 1993-06-10 | $2.39 | $2.55 | 0 | — | — |
| 1993-06-09 | $2.39 | $2.55 | 106,650 | — | — |
| 1993-06-08 | $2.44 | $2.61 | 0 | — | — |
| 1993-06-07 | $2.44 | $2.61 | 0 | — | — |
| 1993-06-04 | $2.44 | $2.61 | 0 | — | — |
| 1993-06-03 | $2.44 | $2.61 | 0 | — | — |
| 1993-06-02 | $2.44 | $2.61 | 0 | — | — |
| 1993-06-01 | $2.44 | $2.61 | 1,350 | — | — |
| 1993-05-28 | $2.41 | $2.57 | 6,750 | — | — |
| 1993-05-27 | $2.56 | $2.73 | 4,725 | — | — |
| 1993-05-26 | $2.37 | $2.53 | 3,375 | — | — |
| 1993-05-25 | $2.44 | $2.61 | 0 | — | — |
| 1993-05-24 | $2.44 | $2.61 | 12,825 | — | — |
| 1993-05-21 | $2.44 | $2.61 | 3,375 | — | — |
| 1993-05-20 | $2.52 | $2.69 | 1,350 | — | — |
| 1993-05-19 | $2.44 | $2.61 | 14,175 | — | — |
| 1993-05-18 | $2.37 | $2.53 | 1,350 | — | — |
| 1993-05-17 | $2.52 | $2.69 | 2,700 | — | — |
| 1993-05-14 | $2.52 | $2.69 | 4,050 | — | — |
| 1993-05-13 | $2.44 | $2.61 | 2,025 | — | — |
| 1993-05-12 | $2.39 | $2.55 | 93,825 | — | — |
| 1993-05-11 | $2.37 | $2.53 | 0 | — | — |
| 1993-05-10 | $2.37 | $2.53 | 2,025 | — | — |
| 1993-05-07 | $2.41 | $2.57 | 0 | — | — |
| 1993-05-06 | $2.41 | $2.57 | 4,050 | — | — |
| 1993-05-05 | $2.52 | $2.69 | 39,825 | — | — |
| 1993-05-04 | $2.52 | $2.69 | 15,525 | — | — |
| 1993-05-03 | $2.52 | $2.69 | 1,350 | — | — |
| 1993-04-30 | $2.52 | $2.69 | 4,050 | — | — |
| 1993-04-29 | $2.52 | $2.69 | 28,350 | — | — |
| 1993-04-28 | $2.37 | $2.53 | 3,375 | — | — |
| 1993-04-27 | $2.37 | $2.53 | 140,400 | — | — |
| 1993-04-26 | $2.56 | $2.73 | 11,475 | — | — |
| 1993-04-23 | $2.56 | $2.73 | 30,375 | — | — |
| 1993-04-22 | $2.63 | $2.80 | 1,350 | — | — |
| 1993-04-21 | $2.59 | $2.76 | 25,650 | — | — |
| 1993-04-20 | $2.57 | $2.75 | 15,525 | — | — |
| 1993-04-19 | $2.67 | $2.84 | 11,475 | — | — |
| 1993-04-16 | $2.56 | $2.73 | 2,025 | — | — |
| 1993-04-15 | $2.56 | $2.73 | 29,700 | — | — |
| 1993-04-14 | $2.56 | $2.73 | 6,750 | — | — |
| 1993-04-13 | $2.67 | $2.84 | 27,000 | — | — |
| 1993-04-12 | $2.67 | $2.84 | 5,400 | — | — |
| 1993-04-08 | $2.67 | $2.84 | 8,100 | — | — |
| 1993-04-07 | $2.67 | $2.84 | 2,700 | — | — |
| 1993-04-06 | $2.63 | $2.80 | 0 | — | — |
| 1993-04-05 | $2.63 | $2.80 | 27,000 | — | — |
| 1993-04-02 | $2.56 | $2.73 | 45,900 | — | — |
| 1993-04-01 | $2.78 | $2.96 | 1,350 | — | — |
| 1993-03-31 | $2.78 | $2.96 | 14,850 | — | — |
| 1993-03-30 | $2.67 | $2.84 | 8,775 | — | — |
| 1993-03-29 | $2.81 | $3.00 | 54,000 | — | — |
| 1993-03-26 | $3.04 | $3.24 | 129,600 | — | — |
| 1993-03-25 | $2.96 | $3.16 | 68,850 | — | — |
| 1993-03-24 | $2.93 | $3.12 | 76,950 | — | — |
| 1993-03-23 | $2.78 | $2.96 | 31,050 | — | — |
| 1993-03-22 | $2.72 | $2.90 | 81,000 | — | — |
| 1993-03-19 | $2.59 | $2.76 | 0 | — | — |
| 1993-03-18 | $2.59 | $2.76 | 9,450 | — | — |
| 1993-03-17 | $2.67 | $2.84 | 1,350 | — | — |
| 1993-03-16 | $2.56 | $2.73 | 9,450 | — | — |
| 1993-03-15 | $2.52 | $2.69 | 118,800 | — | — |
| 1993-03-12 | $2.44 | $2.61 | 0 | — | — |
| 1993-03-11 | $2.44 | $2.61 | 0 | — | — |
| 1993-03-10 | $2.44 | $2.61 | 8,100 | — | — |
| 1993-03-09 | $2.22 | $2.37 | 4,725 | — | — |
| 1993-03-08 | $2.37 | $2.53 | 68,175 | — | — |
| 1993-03-05 | $2.19 | $2.33 | 26,325 | — | — |
| 1993-03-04 | $2.33 | $2.49 | 675 | — | — |
| 1993-03-03 | $2.22 | $2.37 | 334,125 | — | — |
| 1993-03-02 | $2.11 | $2.25 | 37,125 | — | — |
| 1993-03-01 | $2.19 | $2.33 | 13,500 | — | — |
| 1993-02-26 | $2.19 | $2.33 | 74,250 | — | — |
| 1993-02-25 | $2.15 | $2.29 | 136,350 | — | — |
| 1993-02-24 | $2.13 | $2.27 | 33,750 | — | — |
| 1993-02-23 | $2.06 | $2.19 | 476,550 | — | — |
| 1993-02-22 | $2.22 | $2.37 | 1,350 | — | — |
| 1993-02-19 | $2.22 | $2.37 | 675 | — | — |
| 1993-02-18 | $2.22 | $2.37 | 6,750 | — | — |
| 1993-02-17 | $2.22 | $2.37 | 16,875 | — | — |
| 1993-02-16 | $2.15 | $2.29 | 114,750 | — | — |
| 1993-02-12 | $2.15 | $2.29 | 4,725 | — | — |
| 1993-02-11 | $2.22 | $2.36 | 14,175 | — | — |
| 1993-02-10 | $2.22 | $2.36 | 101,250 | — | — |
| 1993-02-09 | $2.22 | $2.36 | 101,250 | — | — |
| 1993-02-08 | $2.30 | $2.44 | 10,125 | — | — |
| 1993-02-05 | $2.44 | $2.59 | 29,700 | — | — |
| 1993-02-04 | $2.37 | $2.52 | 16,200 | — | — |
| 1993-02-03 | $2.22 | $2.36 | 147,150 | — | — |
| 1993-02-02 | $2.22 | $2.36 | 57,375 | — | — |
| 1993-02-01 | $2.22 | $2.36 | 20,250 | — | — |
| 1993-01-29 | $2.35 | $2.50 | 407,025 | — | — |
| 1993-01-28 | $1.93 | $2.04 | 1,350 | — | — |
| 1993-01-27 | $2.00 | $2.12 | 147,825 | — | — |
| 1993-01-26 | $1.85 | $1.97 | 11,475 | — | — |
| 1993-01-25 | $1.93 | $2.04 | 14,850 | — | — |
| 1993-01-22 | $1.93 | $2.04 | 10,125 | — | — |
| 1993-01-21 | $1.85 | $1.97 | 0 | — | — |
| 1993-01-20 | $1.85 | $1.97 | 0 | — | — |
| 1993-01-19 | $1.85 | $1.97 | 13,500 | — | — |
| 1993-01-18 | $1.85 | $1.97 | 6,750 | — | — |
| 1993-01-15 | $1.85 | $1.97 | 0 | — | — |
| 1993-01-14 | $1.85 | $1.97 | 343,575 | — | — |
| 1993-01-13 | $1.85 | $1.97 | 54,675 | — | — |
| 1993-01-12 | $1.93 | $2.04 | 2,025 | — | — |
| 1993-01-11 | $1.85 | $1.97 | 65,475 | — | — |
| 1993-01-08 | $1.85 | $1.97 | 118,125 | — | — |
| 1993-01-07 | $1.85 | $1.97 | 42,525 | — | — |
| 1993-01-06 | $1.78 | $1.89 | 10,125 | — | — |
| 1993-01-05 | $1.85 | $1.97 | 0 | — | — |
| 1993-01-04 | $1.85 | $1.97 | 0 | — | — |