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
- 1993-03-12 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 | $3.55 | $3.55 | 3,054,000 | — | — |
| 1993-12-30 | $3.58 | $3.58 | 2,984,400 | — | — |
| 1993-12-29 | $3.58 | $3.58 | 630,000 | — | — |
| 1993-12-28 | $3.56 | $3.56 | 1,840,800 | — | — |
| 1993-12-27 | $3.56 | $3.56 | 1,855,200 | — | — |
| 1993-12-23 | $3.52 | $3.52 | 696,000 | — | — |
| 1993-12-22 | $3.52 | $3.52 | 2,815,200 | — | — |
| 1993-12-21 | $3.54 | $3.54 | 4,197,600 | — | — |
| 1993-12-20 | $3.48 | $3.48 | 1,599,600 | — | — |
| 1993-12-17 | $3.35 | $3.35 | 3,440,400 | — | — |
| 1993-12-16 | $3.13 | $3.12 | 313,200 | — | — |
| 1993-12-15 | $3.23 | $3.23 | 176,400 | — | — |
| 1993-12-14 | $3.23 | $3.23 | 367,200 | — | — |
| 1993-12-13 | $3.23 | $3.23 | 778,800 | — | — |
| 1993-12-10 | $3.17 | $3.17 | 1,496,400 | — | — |
| 1993-12-09 | $3.31 | $3.31 | 681,600 | — | — |
| 1993-12-08 | $3.38 | $3.37 | 490,800 | — | — |
| 1993-12-07 | $3.33 | $3.33 | 1,623,600 | — | — |
| 1993-12-06 | $3.42 | $3.42 | 3,630,000 | — | — |
| 1993-12-03 | $3.31 | $3.31 | 950,400 | — | — |
| 1993-12-02 | $3.43 | $3.43 | 2,403,600 | — | — |
| 1993-12-01 | $3.48 | $3.48 | 3,957,600 | — | — |
| 1993-11-30 | $3.23 | $3.23 | 2,671,200 | — | — |
| 1993-11-29 | $3.33 | $3.33 | 6,140,400 | — | — |
| 1993-11-26 | $3.46 | $3.46 | 18,000 | — | — |
| 1993-11-24 | $3.42 | $3.42 | 73,200 | — | — |
| 1993-11-23 | $3.46 | $3.46 | 426,000 | — | — |
| 1993-11-22 | $3.42 | $3.42 | 816,000 | — | — |
| 1993-11-19 | $3.50 | $3.50 | 3,658,800 | — | — |
| 1993-11-18 | $3.47 | $3.47 | 1,900,800 | — | — |
| 1993-11-17 | $3.46 | $3.46 | 1,730,400 | — | — |
| 1993-11-16 | $3.52 | $3.52 | 3,682,800 | — | — |
| 1993-11-15 | $3.63 | $3.62 | 2,334,000 | — | — |
| 1993-11-12 | $3.79 | $3.79 | 1,184,400 | — | — |
| 1993-11-11 | $3.83 | $3.83 | 1,126,800 | — | — |
| 1993-11-10 | $3.73 | $3.73 | 1,032,000 | — | — |
| 1993-11-09 | $3.63 | $3.62 | 2,856,000 | — | — |
| 1993-11-08 | $3.15 | $3.15 | 133,200 | — | — |
| 1993-11-05 | $3.19 | $3.19 | 534,000 | — | — |
| 1993-11-04 | $3.19 | $3.19 | 1,234,800 | — | — |
| 1993-11-03 | $3.23 | $3.23 | 2,630,400 | — | — |
| 1993-11-02 | $3.19 | $3.19 | 2,511,600 | — | — |
| 1993-11-01 | $3.00 | $3.00 | 2,419,200 | — | — |
| 1993-10-29 | $2.82 | $2.82 | 513,600 | — | — |
| 1993-10-28 | $2.78 | $2.78 | 652,800 | — | — |
| 1993-10-27 | $2.79 | $2.79 | 85,200 | — | — |
| 1993-10-26 | $2.81 | $2.81 | 379,200 | — | — |
| 1993-10-25 | $2.85 | $2.85 | 39,600 | — | — |
| 1993-10-22 | $2.88 | $2.87 | 484,800 | — | — |
| 1993-10-21 | $2.92 | $2.92 | 889,200 | — | — |
| 1993-10-20 | $2.90 | $2.90 | 344,400 | — | — |
| 1993-10-19 | $2.94 | $2.94 | 351,600 | — | — |
| 1993-10-18 | $3.00 | $3.00 | 621,600 | — | — |
| 1993-10-15 | $2.96 | $2.96 | 229,200 | — | — |
| 1993-10-14 | $2.92 | $2.92 | 774,000 | — | — |
| 1993-10-13 | $2.83 | $2.83 | 690,000 | — | — |
| 1993-10-12 | $2.81 | $2.81 | 716,400 | — | — |
| 1993-10-11 | $2.79 | $2.79 | 184,800 | — | — |
| 1993-10-08 | $2.76 | $2.76 | 741,600 | — | — |
| 1993-10-07 | $2.83 | $2.83 | 1,008,000 | — | — |
| 1993-10-06 | $2.77 | $2.77 | 355,200 | — | — |
| 1993-10-05 | $2.75 | $2.75 | 500,400 | — | — |
| 1993-10-04 | $2.85 | $2.85 | 225,600 | — | — |
| 1993-10-01 | $2.88 | $2.87 | 310,800 | — | — |
| 1993-09-30 | $2.94 | $2.94 | 877,200 | — | — |
| 1993-09-29 | $2.96 | $2.96 | 1,201,200 | — | — |
| 1993-09-28 | $2.90 | $2.90 | 1,756,800 | — | — |
| 1993-09-27 | $2.70 | $2.70 | 831,600 | — | — |
| 1993-09-24 | $2.65 | $2.65 | 976,800 | — | — |
| 1993-09-23 | $2.77 | $2.77 | 554,400 | — | — |
| 1993-09-22 | $2.81 | $2.81 | 363,600 | — | — |
| 1993-09-21 | $2.88 | $2.87 | 483,600 | — | — |
| 1993-09-20 | $2.96 | $2.96 | 988,800 | — | — |
| 1993-09-17 | $3.14 | $3.14 | 373,200 | — | — |
| 1993-09-16 | $3.15 | $3.15 | 135,600 | — | — |
| 1993-09-15 | $3.15 | $3.15 | 996,000 | — | — |
| 1993-09-14 | $3.15 | $3.15 | 870,000 | — | — |
| 1993-09-13 | $3.13 | $3.12 | 2,059,200 | — | — |
| 1993-09-10 | $3.04 | $3.04 | 734,400 | — | — |
| 1993-09-09 | $2.92 | $2.92 | 1,016,400 | — | — |
| 1993-09-08 | $2.79 | $2.79 | 806,400 | — | — |
| 1993-09-07 | $2.75 | $2.75 | 1,561,200 | — | — |
| 1993-09-03 | $2.67 | $2.67 | 789,600 | — | — |
| 1993-09-02 | $2.68 | $2.68 | 3,060,000 | — | — |
| 1993-09-01 | $2.69 | $2.69 | 820,800 | — | — |
| 1993-08-31 | $2.60 | $2.60 | 94,800 | — | — |
| 1993-08-30 | $2.63 | $2.62 | 37,200 | — | — |
| 1993-08-27 | $2.63 | $2.62 | 160,800 | — | — |
| 1993-08-26 | $2.60 | $2.60 | 104,400 | — | — |
| 1993-08-25 | $2.67 | $2.67 | 268,800 | — | — |
| 1993-08-24 | $2.59 | $2.59 | 303,600 | — | — |
| 1993-08-23 | $2.71 | $2.71 | 896,400 | — | — |
| 1993-08-20 | $2.69 | $2.69 | 320,400 | — | — |
| 1993-08-19 | $2.67 | $2.67 | 558,000 | — | — |
| 1993-08-18 | $2.71 | $2.71 | 464,400 | — | — |
| 1993-08-17 | $2.67 | $2.67 | 625,200 | — | — |
| 1993-08-16 | $2.67 | $2.67 | 549,600 | — | — |
| 1993-08-13 | $2.70 | $2.70 | 715,200 | — | — |
| 1993-08-12 | $2.67 | $2.67 | 162,000 | — | — |
| 1993-08-11 | $2.69 | $2.69 | 388,800 | — | — |
| 1993-08-10 | $2.67 | $2.67 | 344,400 | — | — |
| 1993-08-09 | $2.60 | $2.60 | 330,000 | — | — |
| 1993-08-06 | $2.52 | $2.52 | 252,000 | — | — |
| 1993-08-05 | $2.52 | $2.52 | 952,800 | — | — |
| 1993-08-04 | $2.42 | $2.42 | 37,200 | — | — |
| 1993-08-03 | $2.40 | $2.40 | 336,000 | — | — |
| 1993-08-02 | $2.44 | $2.44 | 91,200 | — | — |
| 1993-07-30 | $2.40 | $2.40 | 1,676,400 | — | — |
| 1993-07-29 | $2.40 | $2.40 | 553,200 | — | — |
| 1993-07-28 | $2.35 | $2.35 | 274,800 | — | — |
| 1993-07-27 | $2.44 | $2.44 | 547,200 | — | — |
| 1993-07-26 | $2.44 | $2.44 | 421,200 | — | — |
| 1993-07-23 | $2.42 | $2.42 | 322,800 | — | — |
| 1993-07-22 | $2.43 | $2.43 | 741,600 | — | — |
| 1993-07-21 | $2.52 | $2.52 | 510,000 | — | — |
| 1993-07-20 | $2.63 | $2.62 | 162,000 | — | — |
| 1993-07-19 | $2.65 | $2.65 | 693,600 | — | — |
| 1993-07-16 | $2.69 | $2.69 | 408,000 | — | — |
| 1993-07-15 | $2.71 | $2.71 | 990,000 | — | — |
| 1993-07-14 | $2.66 | $2.66 | 759,600 | — | — |
| 1993-07-13 | $2.71 | $2.71 | 78,000 | — | — |
| 1993-07-12 | $2.67 | $2.67 | 1,050,000 | — | — |
| 1993-07-09 | $2.67 | $2.67 | 50,400 | — | — |
| 1993-07-08 | $2.68 | $2.68 | 915,600 | — | — |
| 1993-07-07 | $2.63 | $2.62 | 360,000 | — | — |
| 1993-07-06 | $2.63 | $2.62 | 147,600 | — | — |
| 1993-07-02 | $2.67 | $2.67 | 289,200 | — | — |
| 1993-07-01 | $2.60 | $2.60 | 388,800 | — | — |
| 1993-06-30 | $2.71 | $2.71 | 99,600 | — | — |
| 1993-06-29 | $2.67 | $2.67 | 265,200 | — | — |
| 1993-06-28 | $2.75 | $2.75 | 308,400 | — | — |
| 1993-06-25 | $2.73 | $2.73 | 997,200 | — | — |
| 1993-06-24 | $2.79 | $2.79 | 1,266,000 | — | — |
| 1993-06-23 | $2.65 | $2.65 | 108,000 | — | — |
| 1993-06-22 | $2.63 | $2.62 | 64,800 | — | — |
| 1993-06-21 | $2.69 | $2.69 | 663,600 | — | — |
| 1993-06-18 | $2.52 | $2.52 | 67,200 | — | — |
| 1993-06-17 | $2.52 | $2.52 | 73,200 | — | — |
| 1993-06-16 | $2.56 | $2.56 | 301,200 | — | — |
| 1993-06-15 | $2.54 | $2.54 | 740,400 | — | — |
| 1993-06-14 | $2.56 | $2.56 | 949,200 | — | — |
| 1993-06-11 | $2.54 | $2.54 | 2,109,600 | — | — |
| 1993-06-10 | $2.23 | $2.23 | 586,800 | — | — |
| 1993-06-09 | $2.19 | $2.19 | 490,800 | — | — |
| 1993-06-08 | $2.25 | $2.25 | 1,207,200 | — | — |
| 1993-06-07 | $2.34 | $2.34 | 1,143,600 | — | — |
| 1993-06-04 | $2.38 | $2.37 | 874,800 | — | — |
| 1993-06-03 | $2.42 | $2.42 | 670,800 | — | — |
| 1993-06-02 | $2.42 | $2.42 | 452,400 | — | — |
| 1993-06-01 | $2.38 | $2.37 | 94,800 | — | — |
| 1993-05-28 | $2.42 | $2.42 | 676,800 | — | — |
| 1993-05-27 | $2.48 | $2.48 | 200,400 | — | — |
| 1993-05-26 | $2.53 | $2.53 | 844,800 | — | — |
| 1993-05-25 | $2.63 | $2.62 | 372,000 | — | — |
| 1993-05-24 | $2.65 | $2.65 | 222,000 | — | — |
| 1993-05-21 | $2.65 | $2.65 | 223,200 | — | — |
| 1993-05-20 | $2.71 | $2.71 | 265,200 | — | — |
| 1993-05-19 | $2.67 | $2.67 | 1,312,800 | — | — |
| 1993-05-18 | $2.58 | $2.58 | 802,800 | — | — |
| 1993-05-17 | $2.58 | $2.58 | 142,800 | — | — |
| 1993-05-14 | $2.56 | $2.56 | 204,000 | — | — |
| 1993-05-13 | $2.58 | $2.58 | 303,600 | — | — |
| 1993-05-12 | $2.56 | $2.56 | 145,200 | — | — |
| 1993-05-11 | $2.56 | $2.56 | 391,200 | — | — |
| 1993-05-10 | $2.58 | $2.58 | 349,200 | — | — |
| 1993-05-07 | $2.52 | $2.52 | 472,800 | — | — |
| 1993-05-06 | $2.48 | $2.48 | 598,800 | — | — |
| 1993-05-05 | $2.54 | $2.54 | 1,215,600 | — | — |
| 1993-05-04 | $2.42 | $2.42 | 242,400 | — | — |
| 1993-05-03 | $2.42 | $2.42 | 499,200 | — | — |
| 1993-04-30 | $2.29 | $2.29 | 1,194,000 | — | — |
| 1993-04-29 | $2.23 | $2.23 | 319,200 | — | — |
| 1993-04-28 | $2.27 | $2.27 | 348,000 | — | — |
| 1993-04-27 | $2.29 | $2.29 | 1,040,400 | — | — |
| 1993-04-26 | $2.06 | $2.06 | 187,200 | — | — |
| 1993-04-23 | $2.15 | $2.15 | 118,800 | — | — |
| 1993-04-22 | $2.13 | $2.12 | 382,800 | — | — |
| 1993-04-21 | $2.02 | $2.02 | 588,000 | — | — |
| 1993-04-20 | $2.04 | $2.04 | 214,800 | — | — |
| 1993-04-19 | $2.04 | $2.04 | 628,800 | — | — |
| 1993-04-16 | $2.06 | $2.06 | 188,400 | — | — |
| 1993-04-15 | $2.06 | $2.06 | 412,800 | — | — |
| 1993-04-14 | $2.13 | $2.12 | 3,022,800 | — | — |
| 1993-04-13 | $2.04 | $2.04 | 2,005,200 | — | — |
| 1993-04-12 | $2.10 | $2.10 | 1,232,400 | — | — |
| 1993-04-08 | $2.13 | $2.12 | 990,000 | — | — |
| 1993-04-07 | $2.17 | $2.17 | 1,216,800 | — | — |
| 1993-04-06 | $2.25 | $2.25 | 1,084,800 | — | — |
| 1993-04-05 | $2.25 | $2.25 | 1,450,800 | — | — |
| 1993-04-02 | $2.21 | $2.21 | 1,820,400 | — | — |
| 1993-04-01 | $2.31 | $2.31 | 316,800 | — | — |
| 1993-03-31 | $2.31 | $2.31 | 1,665,600 | — | — |
| 1993-03-30 | $2.38 | $2.37 | 649,200 | — | — |
| 1993-03-29 | $2.36 | $2.36 | 518,400 | — | — |
| 1993-03-26 | $2.38 | $2.37 | 1,326,000 | — | — |
| 1993-03-25 | $2.38 | $2.37 | 1,035,600 | — | — |
| 1993-03-24 | $2.48 | $2.48 | 1,009,200 | — | — |
| 1993-03-23 | $2.54 | $2.54 | 2,000,400 | — | — |
| 1993-03-22 | $2.38 | $2.37 | 1,749,600 | — | — |
| 1993-03-19 | $2.52 | $2.52 | 542,400 | — | — |
| 1993-03-18 | $2.54 | $2.54 | 735,600 | — | — |
| 1993-03-17 | $2.46 | $2.46 | 3,170,400 | — | — |
| 1993-03-16 | $2.55 | $2.55 | 3,928,800 | — | — |
| 1993-03-15 | $2.61 | $2.61 | 6,580,800 | — | — |
| 1993-03-12 | $2.65 | $2.65 | 28,573,200 | — | — |