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
- 1980-03-17 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 | $2.93 | $8.73 | 0 | — | — |
| 1993-12-30 | $2.93 | $8.73 | 281 | — | — |
| 1993-12-29 | $2.93 | $8.73 | 0 | — | — |
| 1993-12-28 | $2.93 | $8.73 | 0 | — | — |
| 1993-12-27 | $2.93 | $8.73 | 2,814 | — | — |
| 1993-12-23 | $3.02 | $8.99 | 422 | — | — |
| 1993-12-22 | $3.02 | $8.99 | 6,332 | — | — |
| 1993-12-21 | $3.02 | $8.99 | 2,111 | — | — |
| 1993-12-20 | $3.02 | $8.99 | 3,658 | — | — |
| 1993-12-17 | $3.02 | $8.99 | 2,533 | — | — |
| 1993-12-16 | $2.93 | $8.73 | 141 | — | — |
| 1993-12-15 | $2.93 | $8.73 | 3,940 | — | — |
| 1993-12-14 | $2.93 | $8.73 | 844 | — | — |
| 1993-12-13 | $2.93 | $8.73 | 3,096 | — | — |
| 1993-12-10 | $2.93 | $8.73 | 422 | — | — |
| 1993-12-09 | $2.93 | $8.73 | 1,407 | — | — |
| 1993-12-08 | $2.89 | $8.59 | 3,799 | — | — |
| 1993-12-07 | $2.93 | $8.73 | 1,689 | — | — |
| 1993-12-06 | $2.98 | $8.86 | 0 | — | — |
| 1993-12-03 | $2.98 | $8.86 | 281 | — | — |
| 1993-12-02 | $3.02 | $8.99 | 141 | — | — |
| 1993-12-01 | $3.02 | $8.99 | 0 | — | — |
| 1993-11-30 | $3.02 | $8.99 | 0 | — | — |
| 1993-11-29 | $3.02 | $8.99 | 0 | — | — |
| 1993-11-26 | $3.02 | $8.99 | 0 | — | — |
| 1993-11-24 | $3.02 | $8.99 | 0 | — | — |
| 1993-11-23 | $3.02 | $8.99 | 18,996 | — | — |
| 1993-11-22 | $3.20 | $9.52 | 23,358 | — | — |
| 1993-11-19 | $3.20 | $9.52 | 9,709 | — | — |
| 1993-11-18 | $3.20 | $9.52 | 985 | — | — |
| 1993-11-17 | $3.24 | $9.65 | 15,056 | — | — |
| 1993-11-16 | $3.11 | $9.25 | 3,799 | — | — |
| 1993-11-15 | $3.29 | $9.78 | 8,161 | — | — |
| 1993-11-12 | $3.24 | $9.65 | 69,792 | — | — |
| 1993-11-11 | $3.02 | $8.99 | 11,116 | — | — |
| 1993-11-10 | $3.11 | $9.25 | 19,418 | — | — |
| 1993-11-09 | $3.02 | $8.99 | 12,945 | — | — |
| 1993-11-08 | $2.75 | $8.20 | 1,689 | — | — |
| 1993-11-05 | $2.75 | $8.20 | 141 | — | — |
| 1993-11-04 | $2.75 | $8.20 | 985 | — | — |
| 1993-11-03 | $2.80 | $8.33 | 1,407 | — | — |
| 1993-11-02 | $2.75 | $8.20 | 844 | — | — |
| 1993-11-01 | $2.75 | $8.20 | 6,051 | — | — |
| 1993-10-29 | $2.80 | $8.33 | 1,266 | — | — |
| 1993-10-28 | $2.75 | $8.20 | 2,673 | — | — |
| 1993-10-27 | $2.75 | $8.20 | 4,362 | — | — |
| 1993-10-26 | $2.75 | $8.20 | 1,689 | — | — |
| 1993-10-25 | $2.75 | $8.20 | 1,689 | — | — |
| 1993-10-22 | $2.80 | $8.33 | 0 | — | — |
| 1993-10-21 | $2.80 | $8.33 | 0 | — | — |
| 1993-10-20 | $2.80 | $8.33 | 1,266 | — | — |
| 1993-10-19 | $2.80 | $8.33 | 1,407 | — | — |
| 1993-10-18 | $2.75 | $8.20 | 6,051 | — | — |
| 1993-10-15 | $2.84 | $8.46 | 3,096 | — | — |
| 1993-10-14 | $2.71 | $8.06 | 2,392 | — | — |
| 1993-10-13 | $2.71 | $8.06 | 704 | — | — |
| 1993-10-12 | $2.71 | $8.06 | 4,503 | — | — |
| 1993-10-11 | $2.75 | $8.20 | 2,111 | — | — |
| 1993-10-08 | $2.84 | $8.46 | 0 | — | — |
| 1993-10-07 | $2.84 | $8.46 | 1,689 | — | — |
| 1993-10-06 | $2.75 | $8.20 | 1,970 | — | — |
| 1993-10-05 | $2.80 | $8.33 | 0 | — | — |
| 1993-10-04 | $2.80 | $8.33 | 4,784 | — | — |
| 1993-10-01 | $2.93 | $8.64 | 0 | — | — |
| 1993-09-30 | $2.93 | $8.64 | 4,362 | — | — |
| 1993-09-29 | $2.84 | $8.38 | 4,221 | — | — |
| 1993-09-28 | $2.75 | $8.12 | 985 | — | — |
| 1993-09-27 | $2.71 | $7.99 | 3,799 | — | — |
| 1993-09-24 | $2.67 | $7.86 | 704 | — | — |
| 1993-09-23 | $2.67 | $7.86 | 422 | — | — |
| 1993-09-22 | $2.75 | $8.12 | 704 | — | — |
| 1993-09-21 | $2.67 | $7.86 | 2,111 | — | — |
| 1993-09-20 | $2.67 | $7.86 | 0 | — | — |
| 1993-09-17 | $2.67 | $7.86 | 0 | — | — |
| 1993-09-16 | $2.67 | $7.86 | 281 | — | — |
| 1993-09-15 | $2.67 | $7.86 | 704 | — | — |
| 1993-09-14 | $2.75 | $8.12 | 5,769 | — | — |
| 1993-09-13 | $2.67 | $7.86 | 7,317 | — | — |
| 1993-09-10 | $2.67 | $7.86 | 0 | — | — |
| 1993-09-09 | $2.67 | $7.86 | 2,955 | — | — |
| 1993-09-08 | $2.75 | $8.12 | 2,111 | — | — |
| 1993-09-07 | $2.84 | $8.38 | 1,407 | — | — |
| 1993-09-03 | $2.80 | $8.25 | 1,829 | — | — |
| 1993-09-02 | $2.93 | $8.64 | 6,051 | — | — |
| 1993-09-01 | $2.84 | $8.38 | 281 | — | — |
| 1993-08-31 | $2.84 | $8.38 | 1,548 | — | — |
| 1993-08-30 | $2.84 | $8.38 | 3,236 | — | — |
| 1993-08-27 | $2.84 | $8.38 | 1,548 | — | — |
| 1993-08-26 | $2.93 | $8.64 | 985 | — | — |
| 1993-08-25 | $2.84 | $8.38 | 3,799 | — | — |
| 1993-08-24 | $2.84 | $8.38 | 2,111 | — | — |
| 1993-08-23 | $2.84 | $8.38 | 3,658 | — | — |
| 1993-08-20 | $2.93 | $8.64 | 0 | — | — |
| 1993-08-19 | $2.93 | $8.64 | 2,251 | — | — |
| 1993-08-18 | $2.89 | $8.51 | 2,673 | — | — |
| 1993-08-17 | $2.93 | $8.64 | 4,362 | — | — |
| 1993-08-16 | $3.02 | $8.90 | 2,251 | — | — |
| 1993-08-13 | $3.11 | $9.16 | 1,548 | — | — |
| 1993-08-12 | $3.11 | $9.16 | 10,272 | — | — |
| 1993-08-11 | $2.93 | $8.64 | 2,111 | — | — |
| 1993-08-10 | $2.93 | $8.64 | 3,940 | — | — |
| 1993-08-09 | $2.93 | $8.64 | 2,955 | — | — |
| 1993-08-06 | $2.84 | $8.38 | 1,829 | — | — |
| 1993-08-05 | $2.84 | $8.38 | 1,407 | — | — |
| 1993-08-04 | $2.84 | $8.38 | 3,799 | — | — |
| 1993-08-03 | $2.93 | $8.64 | 3,518 | — | — |
| 1993-08-02 | $2.93 | $8.64 | 10,553 | — | — |
| 1993-07-30 | $2.84 | $8.38 | 0 | — | — |
| 1993-07-29 | $2.84 | $8.38 | 4,221 | — | — |
| 1993-07-28 | $2.93 | $8.64 | 15,760 | — | — |
| 1993-07-27 | $2.93 | $8.64 | 1,407 | — | — |
| 1993-07-26 | $2.84 | $8.38 | 7,317 | — | — |
| 1993-07-23 | $2.98 | $8.77 | 1,829 | — | — |
| 1993-07-22 | $3.02 | $8.90 | 1,126 | — | — |
| 1993-07-21 | $3.11 | $9.16 | 15,197 | — | — |
| 1993-07-20 | $3.20 | $9.43 | 5,628 | — | — |
| 1993-07-19 | $3.20 | $9.43 | 15,056 | — | — |
| 1993-07-16 | $3.24 | $9.56 | 28,986 | — | — |
| 1993-07-15 | $3.20 | $9.43 | 10,413 | — | — |
| 1993-07-14 | $3.02 | $8.90 | 7,458 | — | — |
| 1993-07-13 | $2.93 | $8.64 | 5,206 | — | — |
| 1993-07-12 | $2.84 | $8.38 | 3,799 | — | — |
| 1993-07-09 | $2.93 | $8.58 | 9,709 | — | — |
| 1993-07-08 | $2.84 | $8.32 | 21,107 | — | — |
| 1993-07-07 | $2.89 | $8.45 | 5,347 | — | — |
| 1993-07-06 | $2.84 | $8.32 | 20,544 | — | — |
| 1993-07-02 | $2.75 | $8.06 | 4,362 | — | — |
| 1993-07-01 | $2.93 | $8.58 | 15,197 | — | — |
| 1993-06-30 | $2.93 | $8.58 | 15,056 | — | — |
| 1993-06-29 | $3.02 | $8.84 | 36,444 | — | — |
| 1993-06-28 | $2.93 | $8.58 | 31,660 | — | — |
| 1993-06-25 | $2.84 | $8.32 | 38,695 | — | — |
| 1993-06-24 | $2.49 | $7.28 | 21,810 | — | — |
| 1993-06-23 | $2.44 | $7.15 | 2,673 | — | — |
| 1993-06-22 | $2.31 | $6.76 | 10,413 | — | — |
| 1993-06-21 | $2.22 | $6.50 | 704 | — | — |
| 1993-06-18 | $2.22 | $6.50 | 1,407 | — | — |
| 1993-06-17 | $2.18 | $6.37 | 4,221 | — | — |
| 1993-06-16 | $2.22 | $6.50 | 3,377 | — | — |
| 1993-06-15 | $2.22 | $6.50 | 2,533 | — | — |
| 1993-06-14 | $2.22 | $6.50 | 3,940 | — | — |
| 1993-06-11 | $2.27 | $6.63 | 9,850 | — | — |
| 1993-06-10 | $2.22 | $6.50 | 1,126 | — | — |
| 1993-06-09 | $2.22 | $6.50 | 2,111 | — | — |
| 1993-06-08 | $2.22 | $6.50 | 5,628 | — | — |
| 1993-06-07 | $2.18 | $6.37 | 1,970 | — | — |
| 1993-06-04 | $2.18 | $6.37 | 4,221 | — | — |
| 1993-06-03 | $2.13 | $6.24 | 0 | — | — |
| 1993-06-02 | $2.13 | $6.24 | 1,407 | — | — |
| 1993-06-01 | $2.22 | $6.50 | 5,628 | — | — |
| 1993-05-28 | $2.09 | $6.11 | 1,266 | — | — |
| 1993-05-27 | $2.13 | $6.24 | 422 | — | — |
| 1993-05-26 | $2.13 | $6.24 | 9,850 | — | — |
| 1993-05-25 | $2.09 | $6.11 | 8,020 | — | — |
| 1993-05-24 | $2.13 | $6.24 | 2,814 | — | — |
| 1993-05-21 | $2.22 | $6.50 | 2,955 | — | — |
| 1993-05-20 | $2.13 | $6.24 | 7,176 | — | — |
| 1993-05-19 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-18 | $2.13 | $6.24 | 3,236 | — | — |
| 1993-05-17 | $2.13 | $6.24 | 7,880 | — | — |
| 1993-05-14 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-13 | $2.13 | $6.24 | 985 | — | — |
| 1993-05-12 | $2.09 | $6.11 | 2,251 | — | — |
| 1993-05-11 | $2.09 | $6.11 | 5,347 | — | — |
| 1993-05-10 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-07 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-06 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-05 | $2.13 | $6.24 | 2,673 | — | — |
| 1993-05-04 | $2.13 | $6.24 | 0 | — | — |
| 1993-05-03 | $2.13 | $6.24 | 844 | — | — |
| 1993-04-30 | $2.13 | $6.24 | 1,407 | — | — |
| 1993-04-29 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-28 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-27 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-26 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-23 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-22 | $2.13 | $6.24 | 281 | — | — |
| 1993-04-21 | $2.13 | $6.24 | 1,689 | — | — |
| 1993-04-20 | $2.22 | $6.50 | 0 | — | — |
| 1993-04-19 | $2.22 | $6.50 | 704 | — | — |
| 1993-04-16 | $2.13 | $6.24 | 1,126 | — | — |
| 1993-04-15 | $2.18 | $6.37 | 0 | — | — |
| 1993-04-14 | $2.18 | $6.37 | 9,428 | — | — |
| 1993-04-13 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-12 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-08 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-07 | $2.13 | $6.24 | 563 | — | — |
| 1993-04-06 | $2.13 | $6.24 | 1,266 | — | — |
| 1993-04-05 | $2.13 | $6.24 | 0 | — | — |
| 1993-04-02 | $2.13 | $6.24 | 1,126 | — | — |
| 1993-04-01 | $2.20 | $6.37 | 1,773 | — | — |
| 1993-03-31 | $2.12 | $6.13 | 148 | — | — |
| 1993-03-30 | $2.12 | $6.13 | 1,182 | — | — |
| 1993-03-29 | $2.03 | $5.88 | 295 | — | — |
| 1993-03-26 | $2.12 | $6.13 | 0 | — | — |
| 1993-03-25 | $2.12 | $6.13 | 6,501 | — | — |
| 1993-03-24 | $2.03 | $5.88 | 3,989 | — | — |
| 1993-03-23 | $2.03 | $5.88 | 739 | — | — |
| 1993-03-22 | $2.03 | $5.88 | 1,034 | — | — |
| 1993-03-19 | $2.12 | $6.13 | 1,921 | — | — |
| 1993-03-18 | $2.12 | $6.13 | 739 | — | — |
| 1993-03-17 | $2.03 | $5.88 | 0 | — | — |
| 1993-03-16 | $2.03 | $5.88 | 0 | — | — |
| 1993-03-15 | $2.03 | $5.88 | 3,398 | — | — |
| 1993-03-12 | $2.03 | $5.88 | 0 | — | — |
| 1993-03-11 | $2.03 | $5.88 | 2,955 | — | — |
| 1993-03-10 | $2.03 | $5.88 | 8,421 | — | — |
| 1993-03-09 | $1.95 | $5.64 | 1,034 | — | — |
| 1993-03-08 | $1.90 | $5.52 | 1,477 | — | — |
| 1993-03-05 | $1.95 | $5.64 | 295 | — | — |
| 1993-03-04 | $1.95 | $5.64 | 1,477 | — | — |
| 1993-03-03 | $1.90 | $5.52 | 148 | — | — |
| 1993-03-02 | $1.95 | $5.64 | 2,216 | — | — |
| 1993-03-01 | $1.95 | $5.64 | 0 | — | — |
| 1993-02-26 | $1.95 | $5.64 | 0 | — | — |
| 1993-02-25 | $1.95 | $5.64 | 739 | — | — |
| 1993-02-24 | $1.95 | $5.64 | 1,921 | — | — |
| 1993-02-23 | $1.86 | $5.39 | 10,490 | — | — |
| 1993-02-22 | $1.95 | $5.64 | 1,330 | — | — |
| 1993-02-19 | $1.95 | $5.64 | 6,649 | — | — |
| 1993-02-18 | $1.90 | $5.52 | 11,081 | — | — |
| 1993-02-17 | $2.03 | $5.88 | 1,921 | — | — |
| 1993-02-16 | $2.07 | $6.01 | 7,092 | — | — |
| 1993-02-12 | $2.16 | $6.25 | 9,603 | — | — |
| 1993-02-11 | $2.16 | $6.25 | 6,058 | — | — |
| 1993-02-10 | $1.99 | $5.76 | 20,537 | — | — |
| 1993-02-09 | $1.95 | $5.64 | 1,477 | — | — |
| 1993-02-08 | $1.90 | $5.52 | 739 | — | — |
| 1993-02-05 | $1.90 | $5.52 | 5,171 | — | — |
| 1993-02-04 | $2.12 | $6.13 | 4,432 | — | — |
| 1993-02-03 | $2.03 | $5.88 | 12,558 | — | — |
| 1993-02-02 | $1.86 | $5.39 | 3,250 | — | — |
| 1993-02-01 | $1.95 | $5.64 | 6,058 | — | — |
| 1993-01-29 | $1.82 | $5.27 | 13,740 | — | — |
| 1993-01-28 | $1.95 | $5.64 | 7,387 | — | — |
| 1993-01-27 | $1.86 | $5.39 | 4,285 | — | — |
| 1993-01-26 | $1.86 | $5.39 | 16,252 | — | — |
| 1993-01-25 | $1.86 | $5.39 | 6,205 | — | — |
| 1993-01-22 | $1.95 | $5.64 | 11,820 | — | — |
| 1993-01-21 | $1.86 | $5.39 | 3,103 | — | — |
| 1993-01-20 | $1.86 | $5.39 | 2,807 | — | — |
| 1993-01-19 | $1.86 | $5.39 | 443 | — | — |
| 1993-01-18 | $1.86 | $5.39 | 739 | — | — |
| 1993-01-15 | $1.86 | $5.39 | 295 | — | — |
| 1993-01-14 | $1.95 | $5.64 | 2,364 | — | — |
| 1993-01-13 | $1.86 | $5.39 | 148 | — | — |
| 1993-01-12 | $1.86 | $5.39 | 0 | — | — |
| 1993-01-11 | $1.86 | $5.39 | 1,477 | — | — |
| 1993-01-08 | $1.95 | $5.58 | 295 | — | — |
| 1993-01-07 | $1.86 | $5.34 | 1,330 | — | — |
| 1993-01-06 | $1.95 | $5.58 | 0 | — | — |
| 1993-01-05 | $1.95 | $5.58 | 0 | — | — |
| 1993-01-04 | $1.95 | $5.58 | 148 | — | — |