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
- 1991-06-21 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 | $3.98 | $3.98 | 1,238,400 | — | — |
| 1993-12-30 | $3.75 | $3.75 | 871,200 | — | — |
| 1993-12-29 | $3.56 | $3.56 | 453,600 | — | — |
| 1993-12-28 | $3.41 | $3.41 | 100,800 | — | — |
| 1993-12-27 | $3.50 | $3.50 | 358,400 | — | — |
| 1993-12-23 | $3.50 | $3.50 | 388,800 | — | — |
| 1993-12-22 | $3.53 | $3.53 | 852,000 | — | — |
| 1993-12-21 | $3.53 | $3.53 | 1,024,800 | — | — |
| 1993-12-20 | $3.56 | $3.56 | 568,000 | — | — |
| 1993-12-17 | $3.63 | $3.63 | 708,000 | — | — |
| 1993-12-16 | $3.53 | $3.53 | 584,800 | — | — |
| 1993-12-15 | $3.59 | $3.59 | 1,118,400 | — | — |
| 1993-12-14 | $3.56 | $3.56 | 251,200 | — | — |
| 1993-12-13 | $3.56 | $3.56 | 77,600 | — | — |
| 1993-12-10 | $3.56 | $3.56 | 437,600 | — | — |
| 1993-12-09 | $3.45 | $3.45 | 574,400 | — | — |
| 1993-12-08 | $3.53 | $3.53 | 684,800 | — | — |
| 1993-12-07 | $3.31 | $3.31 | 636,800 | — | — |
| 1993-12-06 | $3.28 | $3.28 | 433,600 | — | — |
| 1993-12-03 | $3.34 | $3.34 | 616,800 | — | — |
| 1993-12-02 | $3.19 | $3.19 | 76,800 | — | — |
| 1993-12-01 | $3.25 | $3.25 | 345,600 | — | — |
| 1993-11-30 | $3.25 | $3.25 | 442,400 | — | — |
| 1993-11-29 | $3.19 | $3.19 | 1,178,400 | — | — |
| 1993-11-26 | $3.19 | $3.19 | 4,000 | — | — |
| 1993-11-24 | $3.19 | $3.19 | 416,800 | — | — |
| 1993-11-23 | $3.19 | $3.19 | 101,600 | — | — |
| 1993-11-22 | $3.28 | $3.28 | 332,800 | — | — |
| 1993-11-19 | $3.19 | $3.19 | 1,232,000 | — | — |
| 1993-11-18 | $3.16 | $3.16 | 124,800 | — | — |
| 1993-11-17 | $3.16 | $3.16 | 92,000 | — | — |
| 1993-11-16 | $3.19 | $3.19 | 1,884,800 | — | — |
| 1993-11-15 | $3.16 | $3.16 | 247,200 | — | — |
| 1993-11-12 | $3.22 | $3.22 | 296,000 | — | — |
| 1993-11-11 | $3.27 | $3.27 | 534,400 | — | — |
| 1993-11-10 | $3.16 | $3.16 | 521,600 | — | — |
| 1993-11-09 | $3.16 | $3.16 | 16,000 | — | — |
| 1993-11-08 | $3.13 | $3.13 | 98,400 | — | — |
| 1993-11-05 | $3.13 | $3.13 | 376,800 | — | — |
| 1993-11-04 | $3.16 | $3.16 | 344,800 | — | — |
| 1993-11-03 | $3.41 | $3.41 | 20,800 | — | — |
| 1993-11-02 | $3.34 | $3.34 | 718,400 | — | — |
| 1993-11-01 | $3.28 | $3.28 | 1,238,400 | — | — |
| 1993-10-29 | $3.16 | $3.16 | 133,600 | — | — |
| 1993-10-28 | $3.16 | $3.16 | 1,229,600 | — | — |
| 1993-10-27 | $3.00 | $3.00 | 496,000 | — | — |
| 1993-10-26 | $2.88 | $2.88 | 617,600 | — | — |
| 1993-10-25 | $2.91 | $2.91 | 507,200 | — | — |
| 1993-10-22 | $2.84 | $2.84 | 1,016,000 | — | — |
| 1993-10-21 | $2.84 | $2.84 | 152,000 | — | — |
| 1993-10-20 | $2.88 | $2.88 | 408,800 | — | — |
| 1993-10-19 | $3.03 | $3.03 | 488,800 | — | — |
| 1993-10-18 | $3.03 | $3.03 | 159,200 | — | — |
| 1993-10-15 | $3.06 | $3.06 | 189,600 | — | — |
| 1993-10-14 | $3.09 | $3.09 | 358,400 | — | — |
| 1993-10-13 | $3.13 | $3.13 | 411,200 | — | — |
| 1993-10-12 | $3.28 | $3.28 | 332,800 | — | — |
| 1993-10-11 | $3.31 | $3.31 | 884,800 | — | — |
| 1993-10-08 | $3.30 | $3.30 | 528,000 | — | — |
| 1993-10-07 | $3.25 | $3.25 | 590,400 | — | — |
| 1993-10-06 | $3.22 | $3.22 | 944,000 | — | — |
| 1993-10-05 | $3.06 | $3.06 | 672,800 | — | — |
| 1993-10-04 | $3.13 | $3.13 | 520,000 | — | — |
| 1993-10-01 | $3.07 | $3.07 | 1,204,800 | — | — |
| 1993-09-30 | $3.06 | $3.06 | 1,550,400 | — | — |
| 1993-09-29 | $2.97 | $2.97 | 1,790,400 | — | — |
| 1993-09-28 | $2.88 | $2.88 | 324,800 | — | — |
| 1993-09-27 | $2.88 | $2.88 | 1,324,800 | — | — |
| 1993-09-24 | $2.83 | $2.83 | 648,000 | — | — |
| 1993-09-23 | $2.77 | $2.77 | 2,104,000 | — | — |
| 1993-09-22 | $2.69 | $2.69 | 350,400 | — | — |
| 1993-09-21 | $2.61 | $2.61 | 636,800 | — | — |
| 1993-09-20 | $2.70 | $2.70 | 916,800 | — | — |
| 1993-09-17 | $2.73 | $2.73 | 6,516,800 | — | — |
| 1993-09-16 | $2.87 | $2.87 | 5,588,800 | — | — |
| 1993-09-15 | $3.03 | $3.03 | 352,000 | — | — |
| 1993-09-14 | $2.98 | $2.98 | 1,980,800 | — | — |
| 1993-09-13 | $2.92 | $2.92 | 848,000 | — | — |
| 1993-09-10 | $2.89 | $2.89 | 792,000 | — | — |
| 1993-09-09 | $2.88 | $2.88 | 1,011,200 | — | — |
| 1993-09-08 | $2.86 | $2.86 | 264,000 | — | — |
| 1993-09-07 | $2.89 | $2.89 | 126,400 | — | — |
| 1993-09-03 | $2.91 | $2.91 | 128,000 | — | — |
| 1993-09-02 | $2.88 | $2.88 | 1,939,200 | — | — |
| 1993-09-01 | $2.84 | $2.84 | 1,022,400 | — | — |
| 1993-08-31 | $2.83 | $2.83 | 134,400 | — | — |
| 1993-08-30 | $2.83 | $2.83 | 267,200 | — | — |
| 1993-08-27 | $2.83 | $2.83 | 665,600 | — | — |
| 1993-08-26 | $2.84 | $2.84 | 62,400 | — | — |
| 1993-08-25 | $2.84 | $2.84 | 40,000 | — | — |
| 1993-08-24 | $2.87 | $2.87 | 748,800 | — | — |
| 1993-08-23 | $2.88 | $2.88 | 228,800 | — | — |
| 1993-08-20 | $2.89 | $2.89 | 246,400 | — | — |
| 1993-08-19 | $2.93 | $2.93 | 190,400 | — | — |
| 1993-08-18 | $2.92 | $2.92 | 78,400 | — | — |
| 1993-08-17 | $2.89 | $2.89 | 1,238,400 | — | — |
| 1993-08-16 | $2.94 | $2.94 | 62,400 | — | — |
| 1993-08-13 | $2.89 | $2.89 | 108,800 | — | — |
| 1993-08-12 | $2.94 | $2.94 | 153,600 | — | — |
| 1993-08-11 | $2.94 | $2.94 | 153,600 | — | — |
| 1993-08-10 | $2.92 | $2.92 | 323,200 | — | — |
| 1993-08-09 | $2.92 | $2.92 | 918,400 | — | — |
| 1993-08-06 | $2.95 | $2.95 | 569,600 | — | — |
| 1993-08-05 | $3.00 | $3.00 | 504,000 | — | — |
| 1993-08-04 | $2.94 | $2.94 | 657,600 | — | — |
| 1993-08-03 | $2.88 | $2.88 | 1,433,600 | — | — |
| 1993-08-02 | $2.92 | $2.92 | 731,200 | — | — |
| 1993-07-30 | $2.80 | $2.80 | 3,006,400 | — | — |
| 1993-07-29 | $2.83 | $2.83 | 1,337,600 | — | — |
| 1993-07-28 | $2.80 | $2.80 | 528,000 | — | — |
| 1993-07-27 | $2.82 | $2.82 | 1,697,600 | — | — |
| 1993-07-26 | $2.85 | $2.85 | 1,784,000 | — | — |
| 1993-07-23 | $2.84 | $2.84 | 454,400 | — | — |
| 1993-07-22 | $2.79 | $2.79 | 577,600 | — | — |
| 1993-07-21 | $2.84 | $2.84 | 88,000 | — | — |
| 1993-07-20 | $2.78 | $2.78 | 2,136,000 | — | — |
| 1993-07-19 | $2.81 | $2.81 | 2,208,000 | — | — |
| 1993-07-16 | $2.81 | $2.81 | 152,000 | — | — |
| 1993-07-15 | $2.81 | $2.81 | 924,800 | — | — |
| 1993-07-14 | $2.80 | $2.80 | 5,120,000 | — | — |
| 1993-07-13 | $2.70 | $2.70 | 1,014,400 | — | — |
| 1993-07-12 | $2.63 | $2.63 | 392,000 | — | — |
| 1993-07-09 | $2.63 | $2.63 | 339,200 | — | — |
| 1993-07-08 | $2.63 | $2.63 | 2,203,200 | — | — |
| 1993-07-07 | $2.52 | $2.52 | 369,600 | — | — |
| 1993-07-06 | $2.54 | $2.54 | 1,123,200 | — | — |
| 1993-07-02 | $2.55 | $2.55 | 123,200 | — | — |
| 1993-07-01 | $2.53 | $2.53 | 3,750,400 | — | — |
| 1993-06-30 | $2.47 | $2.47 | 364,800 | — | — |
| 1993-06-29 | $2.52 | $2.52 | 2,646,400 | — | — |
| 1993-06-28 | $2.42 | $2.42 | 57,600 | — | — |
| 1993-06-25 | $2.39 | $2.39 | 348,800 | — | — |
| 1993-06-24 | $2.45 | $2.45 | 168,000 | — | — |
| 1993-06-23 | $2.45 | $2.45 | 57,600 | — | — |
| 1993-06-22 | $2.44 | $2.44 | 54,400 | — | — |
| 1993-06-21 | $2.42 | $2.42 | 360,000 | — | — |
| 1993-06-18 | $2.45 | $2.45 | 892,800 | — | — |
| 1993-06-17 | $2.47 | $2.47 | 1,312,000 | — | — |
| 1993-06-16 | $2.42 | $2.42 | 284,800 | — | — |
| 1993-06-15 | $2.47 | $2.47 | 89,600 | — | — |
| 1993-06-14 | $2.47 | $2.47 | 673,600 | — | — |
| 1993-06-11 | $2.44 | $2.44 | 169,600 | — | — |
| 1993-06-10 | $2.39 | $2.39 | 1,448,000 | — | — |
| 1993-06-09 | $2.38 | $2.38 | 1,368,000 | — | — |
| 1993-06-08 | $2.40 | $2.40 | 4,232,000 | — | — |
| 1993-06-07 | $2.47 | $2.47 | 550,400 | — | — |
| 1993-06-04 | $2.47 | $2.47 | 427,200 | — | — |
| 1993-06-03 | $2.47 | $2.47 | 404,800 | — | — |
| 1993-06-02 | $2.52 | $2.52 | 683,200 | — | — |
| 1993-06-01 | $2.52 | $2.52 | 291,200 | — | — |
| 1993-05-28 | $2.47 | $2.47 | 534,400 | — | — |
| 1993-05-27 | $2.44 | $2.44 | 355,200 | — | — |
| 1993-05-26 | $2.43 | $2.43 | 1,633,600 | — | — |
| 1993-05-25 | $2.47 | $2.47 | 420,800 | — | — |
| 1993-05-24 | $2.50 | $2.50 | 520,000 | — | — |
| 1993-05-21 | $2.51 | $2.51 | 164,800 | — | — |
| 1993-05-20 | $2.52 | $2.52 | 766,400 | — | — |
| 1993-05-19 | $2.47 | $2.47 | 70,400 | — | — |
| 1993-05-18 | $2.47 | $2.47 | 192,000 | — | — |
| 1993-05-17 | $2.48 | $2.48 | 246,400 | — | — |
| 1993-05-14 | $2.50 | $2.50 | 3,297,600 | — | — |
| 1993-05-13 | $2.48 | $2.48 | 81,600 | — | — |
| 1993-05-12 | $2.52 | $2.52 | 1,944,000 | — | — |
| 1993-05-11 | $2.48 | $2.48 | 75,200 | — | — |
| 1993-05-10 | $2.48 | $2.48 | 344,000 | — | — |
| 1993-05-07 | $2.45 | $2.45 | 385,600 | — | — |
| 1993-05-06 | $2.50 | $2.50 | 819,200 | — | — |
| 1993-05-05 | $2.47 | $2.47 | 2,625,600 | — | — |
| 1993-05-04 | $2.39 | $2.39 | 1,244,800 | — | — |
| 1993-05-03 | $2.30 | $2.30 | 4,756,800 | — | — |
| 1993-04-30 | $2.22 | $2.22 | 139,200 | — | — |
| 1993-04-29 | $2.23 | $2.23 | 560,000 | — | — |
| 1993-04-28 | $2.23 | $2.23 | 54,400 | — | — |
| 1993-04-27 | $2.23 | $2.23 | 867,200 | — | — |
| 1993-04-26 | $2.23 | $2.23 | 448,000 | — | — |
| 1993-04-23 | $2.22 | $2.22 | 5,513,600 | — | — |
| 1993-04-22 | $2.20 | $2.20 | 19,200 | — | — |
| 1993-04-21 | $2.20 | $2.20 | 134,400 | — | — |
| 1993-04-20 | $2.22 | $2.22 | 240,000 | — | — |
| 1993-04-19 | $2.19 | $2.19 | 81,600 | — | — |
| 1993-04-16 | $2.19 | $2.19 | 710,400 | — | — |
| 1993-04-15 | $2.22 | $2.22 | 104,000 | — | — |
| 1993-04-14 | $2.23 | $2.23 | 198,400 | — | — |
| 1993-04-13 | $2.23 | $2.23 | 307,200 | — | — |
| 1993-04-12 | $2.20 | $2.20 | 721,600 | — | — |
| 1993-04-08 | $2.23 | $2.23 | 337,600 | — | — |
| 1993-04-07 | $2.20 | $2.20 | 147,200 | — | — |
| 1993-04-06 | $2.22 | $2.22 | 555,200 | — | — |
| 1993-04-05 | $2.23 | $2.23 | 667,200 | — | — |
| 1993-04-02 | $2.24 | $2.24 | 1,204,800 | — | — |
| 1993-04-01 | $2.25 | $2.25 | 1,824,000 | — | — |
| 1993-03-31 | $2.20 | $2.20 | 803,200 | — | — |
| 1993-03-30 | $2.20 | $2.20 | 176,000 | — | — |
| 1993-03-29 | $2.27 | $2.27 | 560,000 | — | — |
| 1993-03-26 | $2.22 | $2.22 | 291,200 | — | — |
| 1993-03-25 | $2.20 | $2.20 | 198,400 | — | — |
| 1993-03-24 | $2.20 | $2.20 | 1,392,000 | — | — |
| 1993-03-23 | $2.27 | $2.27 | 1,104,000 | — | — |
| 1993-03-22 | $2.27 | $2.27 | 766,400 | — | — |
| 1993-03-19 | $2.23 | $2.23 | 540,800 | — | — |
| 1993-03-18 | $2.14 | $2.14 | 62,400 | — | — |
| 1993-03-17 | $2.17 | $2.17 | 48,000 | — | — |
| 1993-03-16 | $2.19 | $2.19 | 827,200 | — | — |
| 1993-03-15 | $2.11 | $2.11 | 737,600 | — | — |
| 1993-03-12 | $2.11 | $2.11 | 419,200 | — | — |
| 1993-03-11 | $2.08 | $2.08 | 283,200 | — | — |
| 1993-03-10 | $2.11 | $2.11 | 646,400 | — | — |
| 1993-03-09 | $2.13 | $2.13 | 537,600 | — | — |
| 1993-03-08 | $2.11 | $2.11 | 315,200 | — | — |
| 1993-03-05 | $2.11 | $2.11 | 556,800 | — | — |
| 1993-03-04 | $2.06 | $2.06 | 227,200 | — | — |
| 1993-03-03 | $2.06 | $2.06 | 694,400 | — | — |
| 1993-03-02 | $1.97 | $1.97 | 452,800 | — | — |
| 1993-03-01 | $1.98 | $1.98 | 380,800 | — | — |
| 1993-02-26 | $2.05 | $2.05 | 486,400 | — | — |
| 1993-02-25 | $2.02 | $2.02 | 2,358,400 | — | — |
| 1993-02-24 | $1.91 | $1.91 | 2,348,800 | — | — |
| 1993-02-23 | $1.83 | $1.83 | 4,748,800 | — | — |
| 1993-02-22 | $1.70 | $1.70 | 3,824,000 | — | — |
| 1993-02-19 | $2.00 | $2.00 | 140,800 | — | — |
| 1993-02-18 | $2.05 | $2.05 | 2,873,600 | — | — |
| 1993-02-17 | $2.03 | $2.03 | 632,000 | — | — |
| 1993-02-16 | $2.08 | $2.08 | 832,000 | — | — |
| 1993-02-12 | $2.20 | $2.20 | 355,200 | — | — |
| 1993-02-11 | $2.22 | $2.22 | 1,064,000 | — | — |
| 1993-02-10 | $2.22 | $2.22 | 318,400 | — | — |
| 1993-02-09 | $2.20 | $2.20 | 120,000 | — | — |
| 1993-02-08 | $2.20 | $2.20 | 286,400 | — | — |
| 1993-02-05 | $2.17 | $2.17 | 1,054,400 | — | — |
| 1993-02-04 | $2.11 | $2.11 | 88,000 | — | — |
| 1993-02-03 | $2.14 | $2.14 | 393,600 | — | — |
| 1993-02-02 | $2.16 | $2.16 | 1,612,800 | — | — |
| 1993-02-01 | $2.20 | $2.20 | 732,800 | — | — |
| 1993-01-29 | $2.11 | $2.11 | 785,600 | — | — |
| 1993-01-28 | $1.97 | $1.97 | 1,305,600 | — | — |
| 1993-01-27 | $1.97 | $1.97 | 4,556,800 | — | — |
| 1993-01-26 | $1.94 | $1.94 | 2,182,400 | — | — |
| 1993-01-25 | $1.97 | $1.97 | 164,800 | — | — |
| 1993-01-22 | $1.95 | $1.95 | 2,769,600 | — | — |
| 1993-01-21 | $1.95 | $1.95 | 441,600 | — | — |
| 1993-01-20 | $1.97 | $1.97 | 342,400 | — | — |
| 1993-01-19 | $2.00 | $2.00 | 616,000 | — | — |
| 1993-01-18 | $1.97 | $1.97 | 184,000 | — | — |
| 1993-01-15 | $1.97 | $1.97 | 606,400 | — | — |
| 1993-01-14 | $1.98 | $1.98 | 604,800 | — | — |
| 1993-01-13 | $2.03 | $2.03 | 638,400 | — | — |
| 1993-01-12 | $2.00 | $2.00 | 214,400 | — | — |
| 1993-01-11 | $2.03 | $2.03 | 950,400 | — | — |
| 1993-01-08 | $2.02 | $2.02 | 1,041,600 | — | — |
| 1993-01-07 | $2.02 | $2.02 | 1,667,200 | — | — |
| 1993-01-06 | $2.02 | $2.02 | 732,800 | — | — |
| 1993-01-05 | $2.08 | $2.08 | 358,400 | — | — |
| 1993-01-04 | $2.06 | $2.06 | 950,400 | — | — |