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
- 1989-12-15 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 | $3.71 | $3.93 | 0 | — | — |
| 1993-12-30 | $3.71 | $3.93 | 0 | — | — |
| 1993-12-29 | $3.71 | $3.93 | 3,600 | — | — |
| 1993-12-28 | $3.71 | $3.93 | 1,200 | — | — |
| 1993-12-27 | $3.71 | $3.93 | 0 | — | — |
| 1993-12-23 | $3.71 | $3.93 | 0 | — | — |
| 1993-12-22 | $3.71 | $3.93 | 2,400 | — | — |
| 1993-12-21 | $3.71 | $3.93 | 4,800 | — | — |
| 1993-12-20 | $3.75 | $3.97 | 0 | — | — |
| 1993-12-17 | $3.75 | $3.97 | 96,000 | — | — |
| 1993-12-16 | $3.67 | $3.89 | 48,000 | — | — |
| 1993-12-15 | $3.75 | $3.97 | 0 | — | — |
| 1993-12-14 | $3.75 | $3.97 | 1,200 | — | — |
| 1993-12-13 | $3.58 | $3.80 | 122,400 | — | — |
| 1993-12-10 | $3.63 | $3.84 | 0 | — | — |
| 1993-12-09 | $3.63 | $3.84 | 0 | — | — |
| 1993-12-08 | $3.63 | $3.84 | 60,000 | — | — |
| 1993-12-07 | $3.63 | $3.84 | 1,200 | — | — |
| 1993-12-06 | $3.63 | $3.84 | 36,000 | — | — |
| 1993-12-03 | $3.54 | $3.75 | 12,000 | — | — |
| 1993-12-02 | $3.67 | $3.89 | 24,000 | — | — |
| 1993-12-01 | $3.52 | $3.73 | 22,800 | — | — |
| 1993-11-30 | $3.56 | $3.78 | 360,000 | — | — |
| 1993-11-29 | $3.42 | $3.62 | 10,800 | — | — |
| 1993-11-26 | $3.42 | $3.62 | 3,600 | — | — |
| 1993-11-24 | $3.42 | $3.62 | 28,800 | — | — |
| 1993-11-23 | $3.42 | $3.62 | 12,000 | — | — |
| 1993-11-22 | $3.42 | $3.62 | 46,800 | — | — |
| 1993-11-19 | $3.42 | $3.62 | 51,600 | — | — |
| 1993-11-18 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-17 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-16 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-15 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-12 | $3.67 | $3.89 | 1,200 | — | — |
| 1993-11-11 | $3.58 | $3.80 | 0 | — | — |
| 1993-11-10 | $3.58 | $3.80 | 34,800 | — | — |
| 1993-11-09 | $3.50 | $3.71 | 18,000 | — | — |
| 1993-11-08 | $3.50 | $3.71 | 8,400 | — | — |
| 1993-11-05 | $3.67 | $3.89 | 1,200 | — | — |
| 1993-11-04 | $3.52 | $3.73 | 60,000 | — | — |
| 1993-11-03 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-02 | $3.67 | $3.89 | 0 | — | — |
| 1993-11-01 | $3.67 | $3.89 | 0 | — | — |
| 1993-10-29 | $3.67 | $3.89 | 0 | — | — |
| 1993-10-28 | $3.67 | $3.89 | 3,600 | — | — |
| 1993-10-27 | $3.67 | $3.89 | 1,200 | — | — |
| 1993-10-26 | $3.63 | $3.84 | 6,000 | — | — |
| 1993-10-25 | $3.63 | $3.84 | 0 | — | — |
| 1993-10-22 | $3.63 | $3.84 | 2,400 | — | — |
| 1993-10-21 | $3.63 | $3.84 | 123,600 | — | — |
| 1993-10-20 | $3.79 | $4.02 | 54,000 | — | — |
| 1993-10-19 | $3.83 | $4.06 | 93,600 | — | — |
| 1993-10-18 | $3.94 | $4.17 | 7,200 | — | — |
| 1993-10-15 | $4.00 | $4.24 | 16,800 | — | — |
| 1993-10-14 | $3.83 | $4.06 | 0 | — | — |
| 1993-10-13 | $3.83 | $4.06 | 28,800 | — | — |
| 1993-10-12 | $3.90 | $4.13 | 45,600 | — | — |
| 1993-10-11 | $3.60 | $3.82 | 402,000 | — | — |
| 1993-10-08 | $3.50 | $3.71 | 76,800 | — | — |
| 1993-10-07 | $3.59 | $3.81 | 67,200 | — | — |
| 1993-10-06 | $3.63 | $3.84 | 49,200 | — | — |
| 1993-10-05 | $3.54 | $3.75 | 48,000 | — | — |
| 1993-10-04 | $3.65 | $3.86 | 12,000 | — | — |
| 1993-10-01 | $3.67 | $3.88 | 0 | — | — |
| 1993-09-30 | $3.67 | $3.88 | 58,800 | — | — |
| 1993-09-29 | $3.67 | $3.88 | 0 | — | — |
| 1993-09-28 | $3.67 | $3.88 | 0 | — | — |
| 1993-09-27 | $3.67 | $3.88 | 0 | — | — |
| 1993-09-24 | $3.67 | $3.88 | 1,200 | — | — |
| 1993-09-23 | $3.67 | $3.88 | 0 | — | — |
| 1993-09-22 | $3.67 | $3.88 | 6,000 | — | — |
| 1993-09-21 | $3.73 | $3.94 | 56,400 | — | — |
| 1993-09-20 | $3.71 | $3.92 | 1,200 | — | — |
| 1993-09-17 | $3.71 | $3.92 | 0 | — | — |
| 1993-09-16 | $3.71 | $3.92 | 49,200 | — | — |
| 1993-09-15 | $3.56 | $3.77 | 1,200 | — | — |
| 1993-09-14 | $3.56 | $3.77 | 2,400 | — | — |
| 1993-09-13 | $3.56 | $3.77 | 1,200 | — | — |
| 1993-09-10 | $3.54 | $3.75 | 0 | — | — |
| 1993-09-09 | $3.54 | $3.75 | 1,200 | — | — |
| 1993-09-08 | $3.63 | $3.83 | 0 | — | — |
| 1993-09-07 | $3.63 | $3.83 | 8,400 | — | — |
| 1993-09-03 | $3.54 | $3.75 | 2,400 | — | — |
| 1993-09-02 | $3.54 | $3.75 | 228,000 | — | — |
| 1993-09-01 | $3.64 | $3.84 | 356,400 | — | — |
| 1993-08-31 | $3.63 | $3.83 | 97,200 | — | — |
| 1993-08-30 | $3.57 | $3.78 | 0 | — | — |
| 1993-08-27 | $3.57 | $3.78 | 0 | — | — |
| 1993-08-26 | $3.57 | $3.78 | 102,000 | — | — |
| 1993-08-25 | $3.65 | $3.86 | 54,000 | — | — |
| 1993-08-24 | $3.54 | $3.75 | 48,000 | — | — |
| 1993-08-23 | $3.54 | $3.75 | 48,000 | — | — |
| 1993-08-20 | $3.54 | $3.75 | 104,400 | — | — |
| 1993-08-19 | $3.55 | $3.76 | 88,800 | — | — |
| 1993-08-18 | $3.67 | $3.88 | 51,600 | — | — |
| 1993-08-17 | $3.58 | $3.79 | 12,000 | — | — |
| 1993-08-16 | $3.58 | $3.79 | 2,400 | — | — |
| 1993-08-13 | $3.67 | $3.88 | 7,200 | — | — |
| 1993-08-12 | $3.63 | $3.83 | 2,400 | — | — |
| 1993-08-11 | $3.67 | $3.88 | 0 | — | — |
| 1993-08-10 | $3.67 | $3.88 | 72,000 | — | — |
| 1993-08-09 | $3.58 | $3.79 | 4,800 | — | — |
| 1993-08-06 | $3.58 | $3.79 | 24,000 | — | — |
| 1993-08-05 | $3.65 | $3.86 | 2,400 | — | — |
| 1993-08-04 | $3.58 | $3.79 | 0 | — | — |
| 1993-08-03 | $3.58 | $3.79 | 1,200 | — | — |
| 1993-08-02 | $3.58 | $3.79 | 8,400 | — | — |
| 1993-07-30 | $3.67 | $3.88 | 39,600 | — | — |
| 1993-07-29 | $3.63 | $3.83 | 20,400 | — | — |
| 1993-07-28 | $3.59 | $3.80 | 48,000 | — | — |
| 1993-07-27 | $3.58 | $3.79 | 105,600 | — | — |
| 1993-07-26 | $3.58 | $3.79 | 12,000 | — | — |
| 1993-07-23 | $3.58 | $3.79 | 0 | — | — |
| 1993-07-22 | $3.58 | $3.79 | 188,400 | — | — |
| 1993-07-21 | $3.58 | $3.79 | 91,200 | — | — |
| 1993-07-20 | $3.75 | $3.97 | 212,400 | — | — |
| 1993-07-19 | $3.65 | $3.86 | 244,800 | — | — |
| 1993-07-16 | $2.42 | $2.56 | 14,400 | — | — |
| 1993-07-15 | $2.33 | $2.47 | 99,600 | — | — |
| 1993-07-14 | $2.33 | $2.47 | 21,600 | — | — |
| 1993-07-13 | $2.25 | $2.38 | 7,200 | — | — |
| 1993-07-12 | $2.33 | $2.47 | 28,800 | — | — |
| 1993-07-09 | $2.31 | $2.45 | 13,200 | — | — |
| 1993-07-08 | $2.31 | $2.45 | 115,200 | — | — |
| 1993-07-07 | $2.29 | $2.42 | 502,800 | — | — |
| 1993-07-06 | $2.25 | $2.38 | 0 | — | — |
| 1993-07-02 | $2.25 | $2.38 | 0 | — | — |
| 1993-07-01 | $2.25 | $2.37 | 32,400 | — | — |
| 1993-06-30 | $2.30 | $2.43 | 60,000 | — | — |
| 1993-06-29 | $2.30 | $2.43 | 61,200 | — | — |
| 1993-06-28 | $2.25 | $2.37 | 264,000 | — | — |
| 1993-06-25 | $2.31 | $2.44 | 63,600 | — | — |
| 1993-06-24 | $2.25 | $2.37 | 28,800 | — | — |
| 1993-06-23 | $2.25 | $2.37 | 58,800 | — | — |
| 1993-06-22 | $2.25 | $2.37 | 45,600 | — | — |
| 1993-06-21 | $2.29 | $2.42 | 31,200 | — | — |
| 1993-06-18 | $2.29 | $2.42 | 6,000 | — | — |
| 1993-06-17 | $2.38 | $2.50 | 99,600 | — | — |
| 1993-06-16 | $2.42 | $2.55 | 14,400 | — | — |
| 1993-06-15 | $2.29 | $2.42 | 0 | — | — |
| 1993-06-14 | $2.29 | $2.42 | 25,200 | — | — |
| 1993-06-11 | $2.29 | $2.42 | 1,200 | — | — |
| 1993-06-10 | $2.29 | $2.42 | 24,000 | — | — |
| 1993-06-09 | $2.29 | $2.42 | 2,400 | — | — |
| 1993-06-08 | $2.29 | $2.42 | 0 | — | — |
| 1993-06-07 | $2.29 | $2.42 | 69,600 | — | — |
| 1993-06-04 | $2.29 | $2.42 | 8,400 | — | — |
| 1993-06-03 | $2.32 | $2.45 | 96,000 | — | — |
| 1993-06-02 | $2.29 | $2.42 | 57,600 | — | — |
| 1993-06-01 | $2.40 | $2.53 | 205,200 | — | — |
| 1993-05-28 | $2.29 | $2.42 | 0 | — | — |
| 1993-05-27 | $2.29 | $2.42 | 87,600 | — | — |
| 1993-05-26 | $2.33 | $2.46 | 73,200 | — | — |
| 1993-05-25 | $2.54 | $2.68 | 75,600 | — | — |
| 1993-05-24 | $2.50 | $2.63 | 3,600 | — | — |
| 1993-05-21 | $2.46 | $2.59 | 0 | — | — |
| 1993-05-20 | $2.46 | $2.59 | 8,400 | — | — |
| 1993-05-19 | $2.51 | $2.65 | 0 | — | — |
| 1993-05-18 | $2.51 | $2.65 | 20,400 | — | — |
| 1993-05-17 | $2.55 | $2.69 | 27,600 | — | — |
| 1993-05-14 | $2.50 | $2.63 | 68,400 | — | — |
| 1993-05-13 | $2.55 | $2.69 | 0 | — | — |
| 1993-05-12 | $2.55 | $2.69 | 0 | — | — |
| 1993-05-11 | $2.55 | $2.69 | 4,800 | — | — |
| 1993-05-10 | $2.54 | $2.68 | 0 | — | — |
| 1993-05-07 | $2.54 | $2.68 | 0 | — | — |
| 1993-05-06 | $2.54 | $2.68 | 0 | — | — |
| 1993-05-05 | $2.54 | $2.68 | 0 | — | — |
| 1993-05-04 | $2.54 | $2.68 | 0 | — | — |
| 1993-05-03 | $2.54 | $2.68 | 0 | — | — |
| 1993-04-30 | $2.54 | $2.68 | 6,000 | — | — |
| 1993-04-29 | $2.54 | $2.68 | 0 | — | — |
| 1993-04-28 | $2.54 | $2.68 | 21,600 | — | — |
| 1993-04-27 | $2.60 | $2.74 | 27,600 | — | — |
| 1993-04-26 | $2.50 | $2.63 | 9,600 | — | — |
| 1993-04-23 | $2.50 | $2.63 | 70,800 | — | — |
| 1993-04-22 | $2.54 | $2.68 | 73,200 | — | — |
| 1993-04-21 | $2.55 | $2.69 | 7,200 | — | — |
| 1993-04-20 | $2.55 | $2.69 | 0 | — | — |
| 1993-04-19 | $2.55 | $2.69 | 24,000 | — | — |
| 1993-04-16 | $2.50 | $2.63 | 13,200 | — | — |
| 1993-04-15 | $2.53 | $2.67 | 0 | — | — |
| 1993-04-14 | $2.53 | $2.67 | 4,800 | — | — |
| 1993-04-13 | $2.53 | $2.67 | 9,600 | — | — |
| 1993-04-12 | $2.65 | $2.79 | 6,000 | — | — |
| 1993-04-08 | $2.53 | $2.67 | 27,600 | — | — |
| 1993-04-07 | $2.54 | $2.68 | 79,200 | — | — |
| 1993-04-06 | $2.56 | $2.70 | 32,400 | — | — |
| 1993-04-05 | $2.67 | $2.81 | 0 | — | — |
| 1993-04-02 | $2.67 | $2.81 | 0 | — | — |
| 1993-04-01 | $2.67 | $2.80 | 27,600 | — | — |
| 1993-03-31 | $2.63 | $2.76 | 18,000 | — | — |
| 1993-03-30 | $2.54 | $2.67 | 2,400 | — | — |
| 1993-03-29 | $2.54 | $2.67 | 2,400 | — | — |
| 1993-03-26 | $2.63 | $2.76 | 21,600 | — | — |
| 1993-03-25 | $2.54 | $2.67 | 6,000 | — | — |
| 1993-03-24 | $2.54 | $2.67 | 4,800 | — | — |
| 1993-03-23 | $2.55 | $2.68 | 0 | — | — |
| 1993-03-22 | $2.55 | $2.68 | 0 | — | — |
| 1993-03-19 | $2.55 | $2.68 | 0 | — | — |
| 1993-03-18 | $2.55 | $2.68 | 78,000 | — | — |
| 1993-03-17 | $2.67 | $2.80 | 21,600 | — | — |
| 1993-03-16 | $2.56 | $2.69 | 7,200 | — | — |
| 1993-03-15 | $2.56 | $2.69 | 0 | — | — |
| 1993-03-12 | $2.56 | $2.69 | 0 | — | — |
| 1993-03-11 | $2.56 | $2.69 | 0 | — | — |
| 1993-03-10 | $2.56 | $2.69 | 9,600 | — | — |
| 1993-03-09 | $2.56 | $2.69 | 0 | — | — |
| 1993-03-08 | $2.56 | $2.69 | 6,000 | — | — |
| 1993-03-05 | $2.56 | $2.69 | 10,800 | — | — |
| 1993-03-04 | $2.53 | $2.66 | 10,800 | — | — |
| 1993-03-03 | $2.53 | $2.66 | 8,400 | — | — |
| 1993-03-02 | $2.52 | $2.65 | 9,600 | — | — |
| 1993-03-01 | $2.50 | $2.63 | 4,800 | — | — |
| 1993-02-26 | $2.53 | $2.66 | 12,000 | — | — |
| 1993-02-25 | $2.65 | $2.78 | 0 | — | — |
| 1993-02-24 | $2.65 | $2.78 | 34,800 | — | — |
| 1993-02-23 | $2.53 | $2.66 | 100,800 | — | — |
| 1993-02-22 | $2.50 | $2.63 | 0 | — | — |
| 1993-02-19 | $2.50 | $2.63 | 13,200 | — | — |
| 1993-02-18 | $2.50 | $2.63 | 0 | — | — |
| 1993-02-17 | $2.50 | $2.63 | 0 | — | — |
| 1993-02-16 | $2.50 | $2.63 | 109,200 | — | — |
| 1993-02-12 | $2.54 | $2.67 | 14,400 | — | — |
| 1993-02-11 | $2.52 | $2.65 | 0 | — | — |
| 1993-02-10 | $2.52 | $2.65 | 9,600 | — | — |
| 1993-02-09 | $2.50 | $2.63 | 15,600 | — | — |
| 1993-02-08 | $2.50 | $2.63 | 0 | — | — |
| 1993-02-05 | $2.50 | $2.63 | 18,000 | — | — |
| 1993-02-04 | $2.52 | $2.65 | 51,600 | — | — |
| 1993-02-03 | $2.40 | $2.52 | 0 | — | — |
| 1993-02-02 | $2.40 | $2.52 | 63,600 | — | — |
| 1993-02-01 | $2.33 | $2.45 | 0 | — | — |
| 1993-01-29 | $2.33 | $2.45 | 3,600 | — | — |
| 1993-01-28 | $2.33 | $2.45 | 0 | — | — |
| 1993-01-27 | $2.33 | $2.45 | 0 | — | — |
| 1993-01-26 | $2.33 | $2.45 | 28,800 | — | — |
| 1993-01-25 | $2.33 | $2.45 | 31,200 | — | — |
| 1993-01-22 | $2.33 | $2.45 | 15,600 | — | — |
| 1993-01-21 | $2.31 | $2.43 | 38,400 | — | — |
| 1993-01-20 | $2.21 | $2.32 | 135,600 | — | — |
| 1993-01-19 | $2.25 | $2.36 | 0 | — | — |
| 1993-01-18 | $2.25 | $2.36 | 0 | — | — |
| 1993-01-15 | $2.25 | $2.36 | 0 | — | — |
| 1993-01-14 | $2.25 | $2.36 | 4,800 | — | — |
| 1993-01-13 | $2.26 | $2.38 | 21,600 | — | — |
| 1993-01-12 | $2.29 | $2.41 | 42,000 | — | — |
| 1993-01-11 | $2.21 | $2.32 | 14,400 | — | — |
| 1993-01-08 | $2.21 | $2.32 | 1,200 | — | — |
| 1993-01-07 | $2.21 | $2.32 | 16,800 | — | — |
| 1993-01-06 | $2.21 | $2.32 | 0 | — | — |
| 1993-01-05 | $2.21 | $2.32 | 0 | — | — |
| 1993-01-04 | $2.21 | $2.32 | 24,000 | — | — |