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
- 1993-04-08 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 | $3.75 | $3.75 | 80,494 | — | — |
| 1993-12-30 | $3.75 | $3.75 | 78,469 | — | — |
| 1993-12-29 | $3.95 | $3.95 | 95,175 | — | — |
| 1993-12-28 | $3.80 | $3.80 | 140,231 | — | — |
| 1993-12-27 | $3.95 | $3.95 | 110,363 | — | — |
| 1993-12-23 | $3.95 | $3.95 | 180,731 | — | — |
| 1993-12-22 | $3.80 | $3.80 | 178,706 | — | — |
| 1993-12-21 | $3.56 | $3.56 | 38,475 | — | — |
| 1993-12-20 | $3.65 | $3.65 | 453,600 | — | — |
| 1993-12-17 | $3.56 | $3.56 | 121,500 | — | — |
| 1993-12-16 | $3.80 | $3.80 | 201,488 | — | — |
| 1993-12-15 | $3.70 | $3.70 | 284,006 | — | — |
| 1993-12-14 | $3.95 | $3.95 | 36,956 | — | — |
| 1993-12-13 | $4.00 | $4.00 | 44,044 | — | — |
| 1993-12-10 | $4.00 | $4.00 | 23,794 | — | — |
| 1993-12-09 | $3.95 | $3.95 | 159,469 | — | — |
| 1993-12-08 | $3.95 | $3.95 | 16,706 | — | — |
| 1993-12-07 | $3.95 | $3.95 | 181,744 | — | — |
| 1993-12-06 | $3.93 | $3.93 | 342,731 | — | — |
| 1993-12-03 | $3.95 | $3.95 | 149,344 | — | — |
| 1993-12-02 | $3.95 | $3.95 | 180,731 | — | — |
| 1993-12-01 | $3.95 | $3.95 | 341,719 | — | — |
| 1993-11-30 | $3.80 | $3.80 | 79,481 | — | — |
| 1993-11-29 | $3.60 | $3.60 | 13,669 | — | — |
| 1993-11-26 | $3.56 | $3.56 | 1,013 | — | — |
| 1993-11-24 | $3.65 | $3.65 | 20,756 | — | — |
| 1993-11-23 | $3.60 | $3.60 | 77,456 | — | — |
| 1993-11-22 | $3.51 | $3.51 | 104,288 | — | — |
| 1993-11-19 | $3.51 | $3.51 | 174,150 | — | — |
| 1993-11-18 | $3.68 | $3.68 | 217,688 | — | — |
| 1993-11-17 | $3.65 | $3.65 | 93,656 | — | — |
| 1993-11-16 | $3.70 | $3.70 | 243,000 | — | — |
| 1993-11-15 | $3.70 | $3.70 | 136,181 | — | — |
| 1993-11-12 | $3.95 | $3.95 | 141,750 | — | — |
| 1993-11-11 | $3.98 | $3.98 | 483,975 | — | — |
| 1993-11-10 | $4.02 | $4.02 | 479,419 | — | — |
| 1993-11-09 | $3.80 | $3.80 | 849,488 | — | — |
| 1993-11-08 | $3.31 | $3.31 | 189,338 | — | — |
| 1993-11-05 | $3.16 | $3.16 | 153,394 | — | — |
| 1993-11-04 | $3.26 | $3.26 | 220,219 | — | — |
| 1993-11-03 | $3.41 | $3.41 | 219,206 | — | — |
| 1993-11-02 | $3.51 | $3.51 | 86,063 | — | — |
| 1993-11-01 | $3.31 | $3.31 | 193,388 | — | — |
| 1993-10-29 | $3.36 | $3.36 | 65,306 | — | — |
| 1993-10-28 | $3.16 | $3.16 | 26,325 | — | — |
| 1993-10-27 | $3.21 | $3.21 | 222,244 | — | — |
| 1993-10-26 | $3.36 | $3.36 | 113,906 | — | — |
| 1993-10-25 | $3.36 | $3.36 | 250,594 | — | — |
| 1993-10-22 | $3.26 | $3.26 | 158,456 | — | — |
| 1993-10-21 | $3.21 | $3.21 | 253,125 | — | — |
| 1993-10-20 | $3.36 | $3.36 | 157,950 | — | — |
| 1993-10-19 | $3.38 | $3.38 | 183,769 | — | — |
| 1993-10-18 | $3.41 | $3.41 | 201,488 | — | — |
| 1993-10-15 | $3.21 | $3.21 | 440,944 | — | — |
| 1993-10-14 | $3.16 | $3.16 | 122,006 | — | — |
| 1993-10-13 | $3.01 | $3.01 | 117,956 | — | — |
| 1993-10-12 | $3.09 | $3.09 | 67,331 | — | — |
| 1993-10-11 | $3.09 | $3.09 | 318,431 | — | — |
| 1993-10-08 | $3.19 | $3.19 | 574,088 | — | — |
| 1993-10-07 | $3.21 | $3.21 | 531,563 | — | — |
| 1993-10-06 | $3.01 | $3.01 | 3,068,888 | — | — |
| 1993-10-05 | $2.94 | $2.94 | 171,619 | — | — |
| 1993-10-04 | $2.84 | $2.84 | 580,669 | — | — |
| 1993-10-01 | $2.79 | $2.79 | 360,956 | — | — |
| 1993-09-30 | $2.81 | $2.81 | 609,019 | — | — |
| 1993-09-29 | $2.84 | $2.84 | 1,382,569 | — | — |
| 1993-09-28 | $2.69 | $2.69 | 1,251,450 | — | — |
| 1993-09-27 | $2.57 | $2.57 | 664,706 | — | — |
| 1993-09-24 | $2.42 | $2.42 | 385,763 | — | — |
| 1993-09-23 | $2.37 | $2.37 | 118,969 | — | — |
| 1993-09-22 | $2.32 | $2.32 | 90,113 | — | — |
| 1993-09-21 | $2.17 | $2.17 | 209,588 | — | — |
| 1993-09-20 | $2.12 | $2.12 | 81,506 | — | — |
| 1993-09-17 | $2.17 | $2.17 | 107,831 | — | — |
| 1993-09-16 | $2.17 | $2.17 | 190,856 | — | — |
| 1993-09-15 | $2.12 | $2.12 | 31,894 | — | — |
| 1993-09-14 | $2.02 | $2.02 | 6,075 | — | — |
| 1993-09-13 | $2.10 | $2.10 | 24,300 | — | — |
| 1993-09-10 | $2.00 | $2.00 | 37,969 | — | — |
| 1993-09-09 | $2.05 | $2.05 | 102,769 | — | — |
| 1993-09-08 | $2.02 | $2.02 | 58,725 | — | — |
| 1993-09-07 | $2.02 | $2.02 | 11,644 | — | — |
| 1993-09-03 | $2.17 | $2.17 | 85,050 | — | — |
| 1993-09-02 | $2.02 | $2.02 | 26,325 | — | — |
| 1993-09-01 | $2.15 | $2.15 | 518,906 | — | — |
| 1993-08-31 | $2.17 | $2.17 | 138,713 | — | — |
| 1993-08-30 | $2.07 | $2.07 | 49,106 | — | — |
| 1993-08-27 | $2.05 | $2.05 | 34,931 | — | — |
| 1993-08-26 | $2.17 | $2.17 | 300,206 | — | — |
| 1993-08-25 | $2.22 | $2.22 | 247,556 | — | — |
| 1993-08-24 | $2.40 | $2.40 | 38,475 | — | — |
| 1993-08-23 | $2.40 | $2.40 | 164,531 | — | — |
| 1993-08-20 | $2.27 | $2.27 | 181,238 | — | — |
| 1993-08-19 | $2.22 | $2.22 | 87,075 | — | — |
| 1993-08-18 | $2.32 | $2.32 | 143,775 | — | — |
| 1993-08-17 | $2.25 | $2.25 | 110,363 | — | — |
| 1993-08-16 | $2.22 | $2.22 | 128,081 | — | — |
| 1993-08-13 | $2.07 | $2.07 | 153,394 | — | — |
| 1993-08-12 | $2.07 | $2.07 | 27,844 | — | — |
| 1993-08-11 | $2.05 | $2.05 | 17,213 | — | — |
| 1993-08-10 | $2.12 | $2.12 | 52,144 | — | — |
| 1993-08-09 | $2.12 | $2.12 | 318,431 | — | — |
| 1993-08-06 | $2.22 | $2.22 | 98,719 | — | — |
| 1993-08-05 | $2.17 | $2.17 | 103,275 | — | — |
| 1993-08-04 | $2.02 | $2.02 | 176,175 | — | — |
| 1993-08-03 | $2.15 | $2.15 | 76,444 | — | — |
| 1993-08-02 | $2.27 | $2.27 | 5,063 | — | — |
| 1993-07-30 | $2.27 | $2.27 | 44,044 | — | — |
| 1993-07-29 | $2.20 | $2.20 | 191,363 | — | — |
| 1993-07-28 | $2.20 | $2.20 | 51,638 | — | — |
| 1993-07-27 | $2.30 | $2.30 | 50,625 | — | — |
| 1993-07-26 | $2.30 | $2.30 | 42,525 | — | — |
| 1993-07-23 | $2.20 | $2.20 | 134,156 | — | — |
| 1993-07-22 | $2.15 | $2.15 | 179,719 | — | — |
| 1993-07-21 | $2.25 | $2.25 | 154,406 | — | — |
| 1993-07-20 | $2.20 | $2.20 | 249,581 | — | — |
| 1993-07-19 | $2.35 | $2.35 | 158,963 | — | — |
| 1993-07-16 | $2.35 | $2.35 | 187,819 | — | — |
| 1993-07-15 | $2.32 | $2.32 | 1,035,281 | — | — |
| 1993-07-14 | $2.22 | $2.22 | 180,731 | — | — |
| 1993-07-13 | $2.17 | $2.17 | 26,831 | — | — |
| 1993-07-12 | $2.17 | $2.17 | 52,650 | — | — |
| 1993-07-09 | $2.17 | $2.17 | 946,181 | — | — |
| 1993-07-08 | $2.10 | $2.10 | 147,319 | — | — |
| 1993-07-07 | $2.10 | $2.10 | 150,863 | — | — |
| 1993-07-06 | $2.12 | $2.12 | 238,950 | — | — |
| 1993-07-02 | $2.12 | $2.12 | 658,631 | — | — |
| 1993-07-01 | $2.12 | $2.12 | 1,113,244 | — | — |
| 1993-06-30 | $2.15 | $2.15 | 293,119 | — | — |
| 1993-06-29 | $2.05 | $2.05 | 182,250 | — | — |
| 1993-06-28 | $1.98 | $1.98 | 73,913 | — | — |
| 1993-06-25 | $1.98 | $1.98 | 170,100 | — | — |
| 1993-06-24 | $1.95 | $1.95 | 169,088 | — | — |
| 1993-06-23 | $1.98 | $1.98 | 314,888 | — | — |
| 1993-06-22 | $2.07 | $2.07 | 212,119 | — | — |
| 1993-06-21 | $2.15 | $2.15 | 131,119 | — | — |
| 1993-06-18 | $2.15 | $2.15 | 140,738 | — | — |
| 1993-06-17 | $2.17 | $2.17 | 455,119 | — | — |
| 1993-06-16 | $2.17 | $2.17 | 127,575 | — | — |
| 1993-06-15 | $2.17 | $2.17 | 74,925 | — | — |
| 1993-06-14 | $2.17 | $2.17 | 296,663 | — | — |
| 1993-06-11 | $2.17 | $2.17 | 209,588 | — | — |
| 1993-06-10 | $2.12 | $2.12 | 153,900 | — | — |
| 1993-06-09 | $2.07 | $2.07 | 174,150 | — | — |
| 1993-06-08 | $2.10 | $2.10 | 93,656 | — | — |
| 1993-06-07 | $2.20 | $2.20 | 165,544 | — | — |
| 1993-06-04 | $2.20 | $2.20 | 157,444 | — | — |
| 1993-06-03 | $2.17 | $2.17 | 98,719 | — | — |
| 1993-06-02 | $2.17 | $2.17 | 520,425 | — | — |
| 1993-06-01 | $2.17 | $2.17 | 832,275 | — | — |
| 1993-05-28 | $2.00 | $2.00 | 342,225 | — | — |
| 1993-05-27 | $1.98 | $1.98 | 345,263 | — | — |
| 1993-05-26 | $1.93 | $1.93 | 182,250 | — | — |
| 1993-05-25 | $1.95 | $1.95 | 719,381 | — | — |
| 1993-05-24 | $1.95 | $1.95 | 193,388 | — | — |
| 1993-05-21 | $1.85 | $1.85 | 685,969 | — | — |
| 1993-05-20 | $1.78 | $1.78 | 401,963 | — | — |
| 1993-05-19 | $1.80 | $1.80 | 362,475 | — | — |
| 1993-05-18 | $1.70 | $1.70 | 62,775 | — | — |
| 1993-05-17 | $1.73 | $1.73 | 374,119 | — | — |
| 1993-05-14 | $1.73 | $1.73 | 308,306 | — | — |
| 1993-05-13 | $1.80 | $1.80 | 232,875 | — | — |
| 1993-05-12 | $1.80 | $1.80 | 332,606 | — | — |
| 1993-05-11 | $1.85 | $1.85 | 331,088 | — | — |
| 1993-05-10 | $1.88 | $1.88 | 517,894 | — | — |
| 1993-05-07 | $1.88 | $1.88 | 2,161,688 | — | — |
| 1993-05-06 | $1.75 | $1.75 | 309,319 | — | — |
| 1993-05-05 | $1.75 | $1.75 | 480,431 | — | — |
| 1993-05-04 | $1.80 | $1.80 | 963,900 | — | — |
| 1993-05-03 | $1.65 | $1.65 | 352,350 | — | — |
| 1993-04-30 | $1.65 | $1.65 | 1,380,038 | — | — |
| 1993-04-29 | $1.56 | $1.56 | 358,931 | — | — |
| 1993-04-28 | $1.63 | $1.63 | 173,644 | — | — |
| 1993-04-27 | $1.58 | $1.58 | 77,456 | — | — |
| 1993-04-26 | $1.53 | $1.53 | 377,156 | — | — |
| 1993-04-23 | $1.63 | $1.63 | 297,169 | — | — |
| 1993-04-22 | $1.63 | $1.63 | 701,663 | — | — |
| 1993-04-21 | $1.58 | $1.58 | 402,975 | — | — |
| 1993-04-20 | $1.51 | $1.51 | 362,475 | — | — |
| 1993-04-19 | $1.53 | $1.53 | 110,363 | — | — |
| 1993-04-16 | $1.53 | $1.53 | 453,094 | — | — |
| 1993-04-15 | $1.58 | $1.58 | 1,076,794 | — | — |
| 1993-04-14 | $1.56 | $1.56 | 912,263 | — | — |
| 1993-04-13 | $1.60 | $1.60 | 891,000 | — | — |
| 1993-04-12 | $1.58 | $1.58 | 924,413 | — | — |
| 1993-04-08 | $1.63 | $1.63 | 5,215,388 | — | — |