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
- 1986-11-05 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 | $2.72 | $2.72 | 77,230 | — | — |
| 1993-12-30 | $2.75 | $2.75 | 186,261 | — | — |
| 1993-12-29 | $2.70 | $2.70 | 216,244 | — | — |
| 1993-12-28 | $2.66 | $2.66 | 125,385 | — | — |
| 1993-12-27 | $2.67 | $2.67 | 105,396 | — | — |
| 1993-12-23 | $2.67 | $2.67 | 18,172 | — | — |
| 1993-12-22 | $2.72 | $2.72 | 606,029 | — | — |
| 1993-12-21 | $2.75 | $2.75 | 1,003,083 | — | — |
| 1993-12-20 | $2.72 | $2.72 | 42,704 | — | — |
| 1993-12-17 | $2.75 | $2.75 | 264,400 | — | — |
| 1993-12-16 | $2.78 | $2.78 | 387,059 | — | — |
| 1993-12-15 | $2.86 | $2.86 | 15,446 | — | — |
| 1993-12-14 | $2.81 | $2.81 | 17,263 | — | — |
| 1993-12-13 | $2.86 | $2.86 | 12,493 | — | — |
| 1993-12-10 | $2.91 | $2.91 | 87,452 | — | — |
| 1993-12-09 | $2.98 | $2.98 | 122,660 | — | — |
| 1993-12-08 | $2.93 | $2.93 | 1,136 | — | — |
| 1993-12-07 | $3.00 | $3.00 | 660,999 | — | — |
| 1993-12-06 | $2.81 | $2.81 | 93,130 | — | — |
| 1993-12-03 | $2.97 | $2.97 | 19,308 | — | — |
| 1993-12-02 | $2.82 | $2.82 | 375,929 | — | — |
| 1993-12-01 | $2.97 | $2.97 | 253,269 | — | — |
| 1993-11-30 | $2.82 | $2.82 | 15,900 | — | — |
| 1993-11-29 | $2.93 | $2.93 | 26,122 | — | — |
| 1993-11-26 | $2.82 | $2.82 | 0 | — | — |
| 1993-11-24 | $2.82 | $2.82 | 44,294 | — | — |
| 1993-11-23 | $2.88 | $2.88 | 1,205,017 | — | — |
| 1993-11-22 | $2.88 | $2.88 | 48,837 | — | — |
| 1993-11-19 | $2.89 | $2.89 | 0 | — | — |
| 1993-11-18 | $2.89 | $2.89 | 173,768 | — | — |
| 1993-11-17 | $3.06 | $3.06 | 74,959 | — | — |
| 1993-11-16 | $3.06 | $3.06 | 10,222 | — | — |
| 1993-11-15 | $3.06 | $3.06 | 2,271 | — | — |
| 1993-11-12 | $2.88 | $2.88 | 2,271 | — | — |
| 1993-11-11 | $3.04 | $3.04 | 0 | — | — |
| 1993-11-10 | $3.04 | $3.04 | 53,380 | — | — |
| 1993-11-09 | $3.04 | $3.04 | 9,086 | — | — |
| 1993-11-08 | $2.91 | $2.91 | 994,906 | — | — |
| 1993-11-05 | $2.91 | $2.91 | 300,970 | — | — |
| 1993-11-04 | $2.86 | $2.86 | 357,757 | — | — |
| 1993-11-03 | $2.99 | $2.99 | 3,407 | — | — |
| 1993-11-02 | $2.93 | $2.93 | 39,751 | — | — |
| 1993-11-01 | $2.91 | $2.91 | 115,845 | — | — |
| 1993-10-29 | $2.95 | $2.95 | 822,274 | — | — |
| 1993-10-28 | $2.82 | $2.82 | 39,751 | — | — |
| 1993-10-27 | $2.91 | $2.91 | 1,223,189 | — | — |
| 1993-10-26 | $2.89 | $2.89 | 157,867 | — | — |
| 1993-10-25 | $2.88 | $2.88 | 124,931 | — | — |
| 1993-10-22 | $2.88 | $2.88 | 28,393 | — | — |
| 1993-10-21 | $2.94 | $2.94 | 738,229 | — | — |
| 1993-10-20 | $2.84 | $2.84 | 13,629 | — | — |
| 1993-10-19 | $2.87 | $2.87 | 432,716 | — | — |
| 1993-10-18 | $2.86 | $2.86 | 386,151 | — | — |
| 1993-10-15 | $2.64 | $2.64 | 26,122 | — | — |
| 1993-10-14 | $2.64 | $2.64 | 181,718 | — | — |
| 1993-10-13 | $2.60 | $2.60 | 1,495,766 | — | — |
| 1993-10-12 | $2.51 | $2.51 | 9,086 | — | — |
| 1993-10-11 | $2.60 | $2.60 | 173,768 | — | — |
| 1993-10-08 | $2.60 | $2.60 | 22,715 | — | — |
| 1993-10-07 | $2.51 | $2.51 | 255,541 | — | — |
| 1993-10-06 | $2.64 | $2.64 | 277,120 | — | — |
| 1993-10-05 | $2.55 | $2.55 | 762,080 | — | — |
| 1993-10-04 | $2.63 | $2.63 | 122,660 | — | — |
| 1993-10-01 | $2.65 | $2.65 | 477,010 | — | — |
| 1993-09-30 | $2.69 | $2.69 | 907,454 | — | — |
| 1993-09-29 | $2.55 | $2.55 | 11,357 | — | — |
| 1993-09-28 | $2.64 | $2.64 | 131,746 | — | — |
| 1993-09-27 | $2.64 | $2.64 | 189,668 | — | — |
| 1993-09-24 | $2.60 | $2.60 | 917,676 | — | — |
| 1993-09-23 | $2.73 | $2.73 | 126,067 | — | — |
| 1993-09-22 | $2.62 | $2.62 | 400,915 | — | — |
| 1993-09-21 | $2.69 | $2.69 | 226,012 | — | — |
| 1993-09-20 | $2.55 | $2.55 | 5,658,243 | — | — |
| 1993-09-17 | $2.66 | $2.66 | 4,543 | — | — |
| 1993-09-16 | $2.67 | $2.67 | 191,940 | — | — |
| 1993-09-15 | $2.73 | $2.73 | 136,288 | — | — |
| 1993-09-14 | $2.69 | $2.69 | 268,034 | — | — |
| 1993-09-13 | $2.64 | $2.64 | 149,917 | — | — |
| 1993-09-10 | $2.69 | $2.69 | 72,687 | — | — |
| 1993-09-09 | $2.64 | $2.64 | 14,765 | — | — |
| 1993-09-08 | $2.73 | $2.73 | 82,909 | — | — |
| 1993-09-07 | $2.64 | $2.64 | 2,271 | — | — |
| 1993-09-03 | $2.73 | $2.73 | 101,081 | — | — |
| 1993-09-02 | $2.77 | $2.77 | 413,408 | — | — |
| 1993-09-01 | $2.75 | $2.75 | 17,036 | — | — |
| 1993-08-31 | $2.77 | $2.77 | 171,496 | — | — |
| 1993-08-30 | $2.66 | $2.66 | 80,637 | — | — |
| 1993-08-27 | $2.77 | $2.77 | 109,031 | — | — |
| 1993-08-26 | $2.64 | $2.64 | 124,931 | — | — |
| 1993-08-25 | $2.72 | $2.72 | 596,262 | — | — |
| 1993-08-24 | $2.73 | $2.73 | 61,330 | — | — |
| 1993-08-23 | $2.73 | $2.73 | 1,136 | — | — |
| 1993-08-20 | $2.64 | $2.64 | 20,443 | — | — |
| 1993-08-19 | $2.77 | $2.77 | 36,344 | — | — |
| 1993-08-18 | $2.82 | $2.82 | 129,474 | — | — |
| 1993-08-17 | $2.73 | $2.73 | 157,867 | — | — |
| 1993-08-16 | $2.82 | $2.82 | 22,715 | — | — |
| 1993-08-13 | $2.77 | $2.77 | 53,380 | — | — |
| 1993-08-12 | $2.73 | $2.73 | 67,008 | — | — |
| 1993-08-11 | $2.73 | $2.73 | 73,823 | — | — |
| 1993-08-10 | $2.83 | $2.83 | 1,275,433 | — | — |
| 1993-08-09 | $2.83 | $2.83 | 22,715 | — | — |
| 1993-08-06 | $2.86 | $2.86 | 1,208,424 | — | — |
| 1993-08-05 | $2.77 | $2.77 | 11,357 | — | — |
| 1993-08-04 | $2.77 | $2.77 | 1,136 | — | — |
| 1993-08-03 | $2.80 | $2.80 | 162,410 | — | — |
| 1993-08-02 | $2.81 | $2.81 | 720,057 | — | — |
| 1993-07-30 | $2.77 | $2.77 | 18,172 | — | — |
| 1993-07-29 | $2.77 | $2.77 | 132,881 | — | — |
| 1993-07-28 | $2.77 | $2.77 | 2,271 | — | — |
| 1993-07-27 | $2.78 | $2.78 | 625,791 | — | — |
| 1993-07-26 | $2.84 | $2.84 | 14,765 | — | — |
| 1993-07-23 | $2.77 | $2.77 | 172,632 | — | — |
| 1993-07-22 | $2.91 | $2.91 | 12,493 | — | — |
| 1993-07-21 | $2.99 | $2.99 | 1,136 | — | — |
| 1993-07-20 | $2.91 | $2.91 | 24,986 | — | — |
| 1993-07-19 | $2.97 | $2.97 | 13,629 | — | — |
| 1993-07-16 | $2.97 | $2.97 | 0 | — | — |
| 1993-07-15 | $2.97 | $2.97 | 82,909 | — | — |
| 1993-07-14 | $2.97 | $2.97 | 65,873 | — | — |
| 1993-07-13 | $2.97 | $2.97 | 23,850 | — | — |
| 1993-07-12 | $2.99 | $2.99 | 120,388 | — | — |
| 1993-07-09 | $3.02 | $3.02 | 21,579 | — | — |
| 1993-07-08 | $3.10 | $3.10 | 156,732 | — | — |
| 1993-07-07 | $3.02 | $3.02 | 96,538 | — | — |
| 1993-07-06 | $3.02 | $3.02 | 1,136 | — | — |
| 1993-07-02 | $3.02 | $3.02 | 1,136 | — | — |
| 1993-07-01 | $3.06 | $3.06 | 113,574 | — | — |
| 1993-06-30 | $3.08 | $3.08 | 1,165,266 | — | — |
| 1993-06-29 | $3.08 | $3.08 | 172,632 | — | — |
| 1993-06-28 | $2.97 | $2.97 | 2,271 | — | — |
| 1993-06-25 | $3.06 | $3.06 | 19,308 | — | — |
| 1993-06-24 | $2.91 | $2.91 | 3,407 | — | — |
| 1993-06-23 | $2.99 | $2.99 | 283,934 | — | — |
| 1993-06-22 | $2.92 | $2.92 | 220,333 | — | — |
| 1993-06-21 | $2.99 | $2.99 | 5,679 | — | — |
| 1993-06-18 | $3.08 | $3.08 | 162,410 | — | — |
| 1993-06-17 | $2.99 | $2.99 | 13,629 | — | — |
| 1993-06-16 | $2.99 | $2.99 | 4,543 | — | — |
| 1993-06-15 | $3.08 | $3.08 | 3,407 | — | — |
| 1993-06-14 | $3.10 | $3.10 | 56,787 | — | — |
| 1993-06-11 | $3.17 | $3.17 | 7,950 | — | — |
| 1993-06-10 | $3.04 | $3.04 | 53,380 | — | — |
| 1993-06-09 | $3.04 | $3.04 | 157,867 | — | — |
| 1993-06-08 | $3.04 | $3.04 | 7,950 | — | — |
| 1993-06-07 | $3.17 | $3.17 | 0 | — | — |
| 1993-06-04 | $3.17 | $3.17 | 40,887 | — | — |
| 1993-06-03 | $3.04 | $3.04 | 2,271 | — | — |
| 1993-06-02 | $3.04 | $3.04 | 15,900 | — | — |
| 1993-06-01 | $2.99 | $2.99 | 71,551 | — | — |
| 1993-05-28 | $3.13 | $3.13 | 23,850 | — | — |
| 1993-05-27 | $3.13 | $3.13 | 581,497 | — | — |
| 1993-05-26 | $3.08 | $3.08 | 54,515 | — | — |
| 1993-05-25 | $3.13 | $3.13 | 140,831 | — | — |
| 1993-05-24 | $3.06 | $3.06 | 1,136 | — | — |
| 1993-05-21 | $3.02 | $3.02 | 30,665 | — | — |
| 1993-05-20 | $3.17 | $3.17 | 23,850 | — | — |
| 1993-05-19 | $3.02 | $3.02 | 34,072 | — | — |
| 1993-05-18 | $3.04 | $3.04 | 30,665 | — | — |
| 1993-05-17 | $3.09 | $3.09 | 131,746 | — | — |
| 1993-05-14 | $3.19 | $3.19 | 138,560 | — | — |
| 1993-05-13 | $3.08 | $3.08 | 107,895 | — | — |
| 1993-05-12 | $3.04 | $3.04 | 20,443 | — | — |
| 1993-05-11 | $3.13 | $3.13 | 291,884 | — | — |
| 1993-05-10 | $3.17 | $3.17 | 3,407 | — | — |
| 1993-05-07 | $3.17 | $3.17 | 48,837 | — | — |
| 1993-05-06 | $3.17 | $3.17 | 5,679 | — | — |
| 1993-05-05 | $3.15 | $3.15 | 463,381 | — | — |
| 1993-05-04 | $3.08 | $3.08 | 30,665 | — | — |
| 1993-05-03 | $3.13 | $3.13 | 381,608 | — | — |
| 1993-04-30 | $2.95 | $2.95 | 31,801 | — | — |
| 1993-04-29 | $2.94 | $2.94 | 82,909 | — | — |
| 1993-04-28 | $2.82 | $2.82 | 34,072 | — | — |
| 1993-04-27 | $2.95 | $2.95 | 3,407 | — | — |
| 1993-04-26 | $2.77 | $2.77 | 145,374 | — | — |
| 1993-04-23 | $3.13 | $3.13 | 40,887 | — | — |
| 1993-04-22 | $3.15 | $3.15 | 99,945 | — | — |
| 1993-04-21 | $3.13 | $3.13 | 146,510 | — | — |
| 1993-04-20 | $3.15 | $3.15 | 275,984 | — | — |
| 1993-04-19 | $3.17 | $3.17 | 127,203 | — | — |
| 1993-04-16 | $3.30 | $3.30 | 76,094 | — | — |
| 1993-04-15 | $3.19 | $3.19 | 7,950 | — | — |
| 1993-04-14 | $3.30 | $3.30 | 149,917 | — | — |
| 1993-04-13 | $3.30 | $3.30 | 24,986 | — | — |
| 1993-04-12 | $3.21 | $3.21 | 47,701 | — | — |
| 1993-04-08 | $3.13 | $3.13 | 93,130 | — | — |
| 1993-04-07 | $3.04 | $3.04 | 444,073 | — | — |
| 1993-04-06 | $3.06 | $3.06 | 215,790 | — | — |
| 1993-04-05 | $3.13 | $3.13 | 9,086 | — | — |
| 1993-04-02 | $3.13 | $3.13 | 78,366 | — | — |
| 1993-04-01 | $3.04 | $3.04 | 47,701 | — | — |
| 1993-03-31 | $3.17 | $3.17 | 126,067 | — | — |
| 1993-03-30 | $3.17 | $3.17 | 127,203 | — | — |
| 1993-03-29 | $3.17 | $3.17 | 52,244 | — | — |
| 1993-03-26 | $3.13 | $3.13 | 12,493 | — | — |
| 1993-03-25 | $3.17 | $3.17 | 18,172 | — | — |
| 1993-03-24 | $3.17 | $3.17 | 87,452 | — | — |
| 1993-03-23 | $3.08 | $3.08 | 77,230 | — | — |
| 1993-03-22 | $3.13 | $3.13 | 15,900 | — | — |
| 1993-03-19 | $3.17 | $3.17 | 428,173 | — | — |
| 1993-03-18 | $3.04 | $3.04 | 432,716 | — | — |
| 1993-03-17 | $3.09 | $3.09 | 1,352,663 | — | — |
| 1993-03-16 | $3.13 | $3.13 | 397,508 | — | — |
| 1993-03-15 | $3.08 | $3.08 | 80,637 | — | — |
| 1993-03-12 | $2.99 | $2.99 | 23,850 | — | — |
| 1993-03-11 | $2.95 | $2.95 | 1,136 | — | — |
| 1993-03-10 | $2.86 | $2.86 | 106,759 | — | — |
| 1993-03-09 | $2.84 | $2.84 | 91,995 | — | — |
| 1993-03-08 | $2.75 | $2.75 | 12,493 | — | — |
| 1993-03-05 | $2.73 | $2.73 | 926,762 | — | — |
| 1993-03-04 | $2.73 | $2.73 | 235,098 | — | — |
| 1993-03-03 | $2.77 | $2.77 | 509,946 | — | — |
| 1993-03-02 | $2.75 | $2.75 | 546,290 | — | — |
| 1993-03-01 | $2.66 | $2.66 | 119,252 | — | — |
| 1993-02-26 | $2.71 | $2.71 | 186,261 | — | — |
| 1993-02-25 | $2.53 | $2.53 | 335,042 | — | — |
| 1993-02-24 | $2.38 | $2.38 | 271,441 | — | — |
| 1993-02-23 | $2.38 | $2.38 | 135,153 | — | — |
| 1993-02-22 | $2.55 | $2.55 | 96,538 | — | — |
| 1993-02-19 | $2.82 | $2.82 | 255,541 | — | — |
| 1993-02-18 | $2.82 | $2.82 | 29,529 | — | — |
| 1993-02-17 | $2.77 | $2.77 | 20,443 | — | — |
| 1993-02-16 | $2.86 | $2.86 | 109,031 | — | — |
| 1993-02-12 | $2.93 | $2.93 | 112,438 | — | — |
| 1993-02-11 | $2.95 | $2.95 | 477,010 | — | — |
| 1993-02-10 | $2.97 | $2.97 | 238,505 | — | — |
| 1993-02-09 | $2.97 | $2.97 | 59,058 | — | — |
| 1993-02-08 | $2.99 | $2.99 | 72,687 | — | — |
| 1993-02-05 | $2.99 | $2.99 | 60,194 | — | — |
| 1993-02-04 | $2.99 | $2.99 | 46,565 | — | — |
| 1993-02-03 | $2.99 | $2.99 | 63,601 | — | — |
| 1993-02-02 | $2.99 | $2.99 | 266,898 | — | — |
| 1993-02-01 | $2.91 | $2.91 | 9,086 | — | — |
| 1993-01-29 | $2.95 | $2.95 | 140,831 | — | — |
| 1993-01-28 | $2.91 | $2.91 | 49,972 | — | — |
| 1993-01-27 | $2.97 | $2.97 | 701,886 | — | — |
| 1993-01-26 | $3.04 | $3.04 | 113,574 | — | — |
| 1993-01-25 | $2.93 | $2.93 | 489,503 | — | — |
| 1993-01-22 | $2.95 | $2.95 | 186,261 | — | — |
| 1993-01-21 | $2.95 | $2.95 | 7,950 | — | — |
| 1993-01-20 | $2.95 | $2.95 | 241,912 | — | — |
| 1993-01-19 | $3.04 | $3.04 | 68,144 | — | — |
| 1993-01-18 | $3.04 | $3.04 | 20,443 | — | — |
| 1993-01-15 | $2.99 | $2.99 | 87,452 | — | — |
| 1993-01-14 | $3.08 | $3.08 | 57,923 | — | — |
| 1993-01-13 | $2.97 | $2.97 | 144,239 | — | — |
| 1993-01-12 | $3.08 | $3.08 | 15,900 | — | — |
| 1993-01-11 | $3.04 | $3.04 | 216,926 | — | — |
| 1993-01-08 | $3.04 | $3.04 | 332,771 | — | — |
| 1993-01-07 | $3.21 | $3.21 | 99,945 | — | — |
| 1993-01-06 | $3.26 | $3.26 | 14,765 | — | — |
| 1993-01-05 | $3.17 | $3.17 | 91,995 | — | — |
| 1993-01-04 | $3.17 | $3.17 | 49,972 | — | — |