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 2026-09-03
- 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 | $3.44 | $3.44 | 53,600 | — | — |
| 1993-12-30 | $3.38 | $3.37 | 11,200 | — | — |
| 1993-12-29 | $3.38 | $3.37 | 22,800 | — | — |
| 1993-12-28 | $3.56 | $3.56 | 4,400 | — | — |
| 1993-12-27 | $3.56 | $3.56 | 18,000 | — | — |
| 1993-12-23 | $3.50 | $3.50 | 15,600 | — | — |
| 1993-12-22 | $3.41 | $3.41 | 24,000 | — | — |
| 1993-12-21 | $3.38 | $3.37 | 87,200 | — | — |
| 1993-12-20 | $3.38 | $3.37 | 21,600 | — | — |
| 1993-12-17 | $3.63 | $3.62 | 7,600 | — | — |
| 1993-12-16 | $3.38 | $3.37 | 8,000 | — | — |
| 1993-12-15 | $3.63 | $3.62 | 21,600 | — | — |
| 1993-12-14 | $3.41 | $3.41 | 11,200 | — | — |
| 1993-12-13 | $3.56 | $3.56 | 4,000 | — | — |
| 1993-12-10 | $3.50 | $3.50 | 225,200 | — | — |
| 1993-12-09 | $3.31 | $3.31 | 100,000 | — | — |
| 1993-12-08 | $3.31 | $3.31 | 67,200 | — | — |
| 1993-12-07 | $3.44 | $3.44 | 282,800 | — | — |
| 1993-12-06 | $3.38 | $3.37 | 324,800 | — | — |
| 1993-12-03 | $3.13 | $3.12 | 29,200 | — | — |
| 1993-12-02 | $3.38 | $3.37 | 10,400 | — | — |
| 1993-12-01 | $3.13 | $3.12 | 232,000 | — | — |
| 1993-11-30 | $3.25 | $3.25 | 157,200 | — | — |
| 1993-11-29 | $3.19 | $3.19 | 35,600 | — | — |
| 1993-11-26 | $3.03 | $3.03 | 12,400 | — | — |
| 1993-11-24 | $3.00 | $3.00 | 24,400 | — | — |
| 1993-11-23 | $3.13 | $3.12 | 92,400 | — | — |
| 1993-11-22 | $3.13 | $3.12 | 55,600 | — | — |
| 1993-11-19 | $3.25 | $3.25 | 96,400 | — | — |
| 1993-11-18 | $3.38 | $3.37 | 47,600 | — | — |
| 1993-11-17 | $3.69 | $3.69 | 36,400 | — | — |
| 1993-11-16 | $3.75 | $3.75 | 105,200 | — | — |
| 1993-11-15 | $3.88 | $3.87 | 17,600 | — | — |
| 1993-11-12 | $3.88 | $3.87 | 92,800 | — | — |
| 1993-11-11 | $3.69 | $3.69 | 49,600 | — | — |
| 1993-11-10 | $3.94 | $3.94 | 10,800 | — | — |
| 1993-11-09 | $3.69 | $3.69 | 60,400 | — | — |
| 1993-11-08 | $3.88 | $3.87 | 115,600 | — | — |
| 1993-11-05 | $3.44 | $3.44 | 145,600 | — | — |
| 1993-11-04 | $3.31 | $3.31 | 36,400 | — | — |
| 1993-11-03 | $3.50 | $3.50 | 29,200 | — | — |
| 1993-11-02 | $3.50 | $3.50 | 94,800 | — | — |
| 1993-11-01 | $3.44 | $3.44 | 120,400 | — | — |
| 1993-10-29 | $3.56 | $3.56 | 586,000 | — | — |
| 1993-10-28 | $3.56 | $3.56 | 128,400 | — | — |
| 1993-10-27 | $3.81 | $3.81 | 162,000 | — | — |
| 1993-10-26 | $3.81 | $3.81 | 340,400 | — | — |
| 1993-10-25 | $3.91 | $3.91 | 110,800 | — | — |
| 1993-10-22 | $3.94 | $3.94 | 63,600 | — | — |
| 1993-10-21 | $4.00 | $4.00 | 330,000 | — | — |
| 1993-10-20 | $4.31 | $4.31 | 52,800 | — | — |
| 1993-10-19 | $4.25 | $4.25 | 114,800 | — | — |
| 1993-10-18 | $4.44 | $4.44 | 71,200 | — | — |
| 1993-10-15 | $4.56 | $4.56 | 18,800 | — | — |
| 1993-10-14 | $4.56 | $4.56 | 36,800 | — | — |
| 1993-10-13 | $4.44 | $4.44 | 45,200 | — | — |
| 1993-10-12 | $4.38 | $4.37 | 76,000 | — | — |
| 1993-10-11 | $4.19 | $4.19 | 75,600 | — | — |
| 1993-10-08 | $4.50 | $4.50 | 40,000 | — | — |
| 1993-10-07 | $4.75 | $4.75 | 11,600 | — | — |
| 1993-10-06 | $4.78 | $4.78 | 31,600 | — | — |
| 1993-10-05 | $4.75 | $4.75 | 104,800 | — | — |
| 1993-10-04 | $4.81 | $4.81 | 102,800 | — | — |
| 1993-10-01 | $4.88 | $4.87 | 64,000 | — | — |
| 1993-09-30 | $5.06 | $5.06 | 219,600 | — | — |
| 1993-09-29 | $4.63 | $4.62 | 54,800 | — | — |
| 1993-09-28 | $4.50 | $4.50 | 20,400 | — | — |
| 1993-09-27 | $4.50 | $4.50 | 23,200 | — | — |
| 1993-09-24 | $4.69 | $4.69 | 20,000 | — | — |
| 1993-09-23 | $4.50 | $4.50 | 6,400 | — | — |
| 1993-09-22 | $4.69 | $4.69 | 7,200 | — | — |
| 1993-09-21 | $4.50 | $4.50 | 103,200 | — | — |
| 1993-09-20 | $4.69 | $4.69 | 128,000 | — | — |
| 1993-09-17 | $4.50 | $4.50 | 82,000 | — | — |
| 1993-09-16 | $4.31 | $4.31 | 48,400 | — | — |
| 1993-09-15 | $4.25 | $4.25 | 6,000 | — | — |
| 1993-09-14 | $4.44 | $4.44 | 16,000 | — | — |
| 1993-09-13 | $4.25 | $4.25 | 24,800 | — | — |
| 1993-09-10 | $4.25 | $4.25 | 136,000 | — | — |
| 1993-09-09 | $4.38 | $4.37 | 250,800 | — | — |
| 1993-09-08 | $4.38 | $4.37 | 308,000 | — | — |
| 1993-09-07 | $4.75 | $4.75 | 140,800 | — | — |
| 1993-09-03 | $4.63 | $4.62 | 82,800 | — | — |
| 1993-09-02 | $4.63 | $4.62 | 40,400 | — | — |
| 1993-09-01 | $4.75 | $4.75 | 106,400 | — | — |
| 1993-08-31 | $4.81 | $4.81 | 297,600 | — | — |
| 1993-08-30 | $4.69 | $4.69 | 252,800 | — | — |
| 1993-08-27 | $4.50 | $4.50 | 117,600 | — | — |
| 1993-08-26 | $4.06 | $4.06 | 146,800 | — | — |
| 1993-08-25 | $4.06 | $4.06 | 55,600 | — | — |
| 1993-08-24 | $4.06 | $4.06 | 152,800 | — | — |
| 1993-08-23 | $4.19 | $4.19 | 40,000 | — | — |
| 1993-08-20 | $3.94 | $3.94 | 75,600 | — | — |
| 1993-08-19 | $4.00 | $4.00 | 155,200 | — | — |
| 1993-08-18 | $4.13 | $4.12 | 261,200 | — | — |
| 1993-08-17 | $3.81 | $3.81 | 9,600 | — | — |
| 1993-08-16 | $3.75 | $3.75 | 200,000 | — | — |
| 1993-08-13 | $3.81 | $3.81 | 143,600 | — | — |
| 1993-08-12 | $3.94 | $3.94 | 64,800 | — | — |
| 1993-08-11 | $3.81 | $3.81 | 358,000 | — | — |
| 1993-08-10 | $3.66 | $3.66 | 462,000 | — | — |
| 1993-08-09 | $3.63 | $3.62 | 250,000 | — | — |
| 1993-08-06 | $3.28 | $3.28 | 64,400 | — | — |
| 1993-08-05 | $3.25 | $3.25 | 53,200 | — | — |
| 1993-08-04 | $3.25 | $3.25 | 214,000 | — | — |
| 1993-08-03 | $3.25 | $3.25 | 74,400 | — | — |
| 1993-08-02 | $3.25 | $3.25 | 85,600 | — | — |
| 1993-07-30 | $3.06 | $3.06 | 37,200 | — | — |
| 1993-07-29 | $3.19 | $3.19 | 28,000 | — | — |
| 1993-07-28 | $3.06 | $3.06 | 246,400 | — | — |
| 1993-07-27 | $2.94 | $2.94 | 57,600 | — | — |
| 1993-07-26 | $3.00 | $3.00 | 85,600 | — | — |
| 1993-07-23 | $3.06 | $3.06 | 246,400 | — | — |
| 1993-07-22 | $3.19 | $3.19 | 498,800 | — | — |
| 1993-07-21 | $2.88 | $2.87 | 77,200 | — | — |
| 1993-07-20 | $2.88 | $2.87 | 64,000 | — | — |
| 1993-07-19 | $2.75 | $2.75 | 50,800 | — | — |
| 1993-07-16 | $2.63 | $2.62 | 105,200 | — | — |
| 1993-07-15 | $2.88 | $2.87 | 59,600 | — | — |
| 1993-07-14 | $2.88 | $2.87 | 54,000 | — | — |
| 1993-07-13 | $2.94 | $2.94 | 95,600 | — | — |
| 1993-07-12 | $3.03 | $3.03 | 26,000 | — | — |
| 1993-07-09 | $3.00 | $3.00 | 71,600 | — | — |
| 1993-07-08 | $2.94 | $2.94 | 143,600 | — | — |
| 1993-07-07 | $3.09 | $3.09 | 380,800 | — | — |
| 1993-07-06 | $2.91 | $2.91 | 137,600 | — | — |
| 1993-07-02 | $2.78 | $2.78 | 100,800 | — | — |
| 1993-07-01 | $2.69 | $2.69 | 45,600 | — | — |
| 1993-06-30 | $2.69 | $2.69 | 126,000 | — | — |
| 1993-06-29 | $2.56 | $2.56 | 158,800 | — | — |
| 1993-06-28 | $2.63 | $2.62 | 268,800 | — | — |
| 1993-06-25 | $2.56 | $2.56 | 72,800 | — | — |
| 1993-06-24 | $2.50 | $2.50 | 108,000 | — | — |
| 1993-06-23 | $2.44 | $2.44 | 76,800 | — | — |
| 1993-06-22 | $2.44 | $2.44 | 13,600 | — | — |
| 1993-06-21 | $2.50 | $2.50 | 32,000 | — | — |
| 1993-06-18 | $2.50 | $2.50 | 118,000 | — | — |
| 1993-06-17 | $2.47 | $2.47 | 262,000 | — | — |
| 1993-06-16 | $2.28 | $2.28 | 38,400 | — | — |
| 1993-06-15 | $2.38 | $2.37 | 40,800 | — | — |
| 1993-06-14 | $2.38 | $2.37 | 103,200 | — | — |
| 1993-06-11 | $2.38 | $2.37 | 18,000 | — | — |
| 1993-06-10 | $2.47 | $2.47 | 128,000 | — | — |
| 1993-06-09 | $2.41 | $2.41 | 106,400 | — | — |
| 1993-06-08 | $2.44 | $2.44 | 128,800 | — | — |
| 1993-06-07 | $2.56 | $2.56 | 129,200 | — | — |
| 1993-06-04 | $2.50 | $2.50 | 463,600 | — | — |
| 1993-06-03 | $2.38 | $2.37 | 88,000 | — | — |
| 1993-06-02 | $2.34 | $2.34 | 23,200 | — | — |
| 1993-06-01 | $2.38 | $2.37 | 119,600 | — | — |
| 1993-05-28 | $2.31 | $2.31 | 49,200 | — | — |
| 1993-05-27 | $2.13 | $2.12 | 195,200 | — | — |
| 1993-05-26 | $2.19 | $2.19 | 85,200 | — | — |
| 1993-05-25 | $2.38 | $2.37 | 93,200 | — | — |
| 1993-05-24 | $2.25 | $2.25 | 163,200 | — | — |
| 1993-05-21 | $2.13 | $2.12 | 36,800 | — | — |
| 1993-05-20 | $2.13 | $2.12 | 155,600 | — | — |
| 1993-05-19 | $1.94 | $1.94 | 122,000 | — | — |
| 1993-05-18 | $1.88 | $1.87 | 307,600 | — | — |
| 1993-05-17 | $1.84 | $1.84 | 87,600 | — | — |
| 1993-05-14 | $1.81 | $1.81 | 82,400 | — | — |
| 1993-05-13 | $1.81 | $1.81 | 186,000 | — | — |
| 1993-05-12 | $1.91 | $1.91 | 188,000 | — | — |
| 1993-05-11 | $1.84 | $1.84 | 38,400 | — | — |
| 1993-05-10 | $1.91 | $1.91 | 171,600 | — | — |
| 1993-05-07 | $2.03 | $2.03 | 61,200 | — | — |
| 1993-05-06 | $2.09 | $2.09 | 64,400 | — | — |
| 1993-05-05 | $2.00 | $2.00 | 47,200 | — | — |
| 1993-05-04 | $2.13 | $2.12 | 36,400 | — | — |
| 1993-05-03 | $2.03 | $2.03 | 6,800 | — | — |
| 1993-04-30 | $2.13 | $2.12 | 10,000 | — | — |
| 1993-04-29 | $2.13 | $2.12 | 11,600 | — | — |
| 1993-04-28 | $2.09 | $2.09 | 60,000 | — | — |
| 1993-04-27 | $2.13 | $2.12 | 139,200 | — | — |
| 1993-04-26 | $2.16 | $2.16 | 124,800 | — | — |
| 1993-04-23 | $2.16 | $2.16 | 40,400 | — | — |
| 1993-04-22 | $2.31 | $2.31 | 20,000 | — | — |
| 1993-04-21 | $2.44 | $2.44 | 100,000 | — | — |
| 1993-04-20 | $2.31 | $2.31 | 51,200 | — | — |
| 1993-04-19 | $2.38 | $2.37 | 54,000 | — | — |
| 1993-04-16 | $2.38 | $2.37 | 34,000 | — | — |
| 1993-04-15 | $2.34 | $2.34 | 133,600 | — | — |
| 1993-04-14 | $2.47 | $2.47 | 33,200 | — | — |
| 1993-04-13 | $2.47 | $2.47 | 96,400 | — | — |
| 1993-04-12 | $2.38 | $2.37 | 19,200 | — | — |
| 1993-04-08 | $2.38 | $2.37 | 30,400 | — | — |
| 1993-04-07 | $2.34 | $2.34 | 28,000 | — | — |
| 1993-04-06 | $2.47 | $2.47 | 59,200 | — | — |
| 1993-04-05 | $2.53 | $2.53 | 63,200 | — | — |
| 1993-04-02 | $2.47 | $2.47 | 97,200 | — | — |
| 1993-04-01 | $2.47 | $2.47 | 236,000 | — | — |
| 1993-03-31 | $2.47 | $2.47 | 91,200 | — | — |
| 1993-03-30 | $2.47 | $2.47 | 196,400 | — | — |
| 1993-03-29 | $2.47 | $2.47 | 97,600 | — | — |
| 1993-03-26 | $2.38 | $2.37 | 246,000 | — | — |
| 1993-03-25 | $2.41 | $2.41 | 390,400 | — | — |
| 1993-03-24 | $2.16 | $2.16 | 223,200 | — | — |
| 1993-03-23 | $2.00 | $2.00 | 60,000 | — | — |
| 1993-03-22 | $2.03 | $2.03 | 66,400 | — | — |
| 1993-03-19 | $2.03 | $2.03 | 148,000 | — | — |
| 1993-03-18 | $1.97 | $1.97 | 82,000 | — | — |
| 1993-03-17 | $1.91 | $1.91 | 20,000 | — | — |
| 1993-03-16 | $1.91 | $1.91 | 22,400 | — | — |
| 1993-03-15 | $1.94 | $1.94 | 18,400 | — | — |
| 1993-03-12 | $1.81 | $1.81 | 66,800 | — | — |
| 1993-03-11 | $1.88 | $1.87 | 38,000 | — | — |
| 1993-03-10 | $1.88 | $1.87 | 66,800 | — | — |
| 1993-03-09 | $1.88 | $1.87 | 30,800 | — | — |
| 1993-03-08 | $1.97 | $1.97 | 17,200 | — | — |
| 1993-03-05 | $1.91 | $1.91 | 62,800 | — | — |
| 1993-03-04 | $1.88 | $1.87 | 188,000 | — | — |
| 1993-03-03 | $1.81 | $1.81 | 192,400 | — | — |
| 1993-03-02 | $1.88 | $1.87 | 29,200 | — | — |
| 1993-03-01 | $2.06 | $2.06 | 10,400 | — | — |
| 1993-02-26 | $2.06 | $2.06 | 11,600 | — | — |
| 1993-02-25 | $1.97 | $1.97 | 24,400 | — | — |
| 1993-02-24 | $2.06 | $2.06 | 37,200 | — | — |
| 1993-02-23 | $2.06 | $2.06 | 20,000 | — | — |
| 1993-02-22 | $2.00 | $2.00 | 39,600 | — | — |
| 1993-02-19 | $1.97 | $1.97 | 53,200 | — | — |
| 1993-02-18 | $2.00 | $2.00 | 71,200 | — | — |
| 1993-02-17 | $1.94 | $1.94 | 158,800 | — | — |
| 1993-02-16 | $2.00 | $2.00 | 107,200 | — | — |
| 1993-02-12 | $2.09 | $2.09 | 58,800 | — | — |
| 1993-02-11 | $2.03 | $2.03 | 106,000 | — | — |
| 1993-02-10 | $2.00 | $2.00 | 15,200 | — | — |
| 1993-02-09 | $2.00 | $2.00 | 105,600 | — | — |
| 1993-02-08 | $2.02 | $2.02 | 102,800 | — | — |
| 1993-02-05 | $1.97 | $1.97 | 346,400 | — | — |
| 1993-02-04 | $2.00 | $2.00 | 182,000 | — | — |
| 1993-02-03 | $1.91 | $1.91 | 135,200 | — | — |
| 1993-02-02 | $1.91 | $1.91 | 133,600 | — | — |
| 1993-02-01 | $1.97 | $1.97 | 92,800 | — | — |
| 1993-01-29 | $1.94 | $1.94 | 42,000 | — | — |
| 1993-01-28 | $1.97 | $1.97 | 98,400 | — | — |
| 1993-01-27 | $2.06 | $2.06 | 147,600 | — | — |
| 1993-01-26 | $2.13 | $2.12 | 363,600 | — | — |
| 1993-01-25 | $2.13 | $2.12 | 760,400 | — | — |
| 1993-01-22 | $2.09 | $2.09 | 744,400 | — | — |
| 1993-01-21 | $1.84 | $1.84 | 1,586,800 | — | — |
| 1993-01-20 | $1.63 | $1.62 | 922,800 | — | — |
| 1993-01-19 | $1.38 | $1.37 | 80,400 | — | — |
| 1993-01-18 | $1.31 | $1.31 | 17,200 | — | — |
| 1993-01-15 | $1.23 | $1.23 | 8,400 | — | — |
| 1993-01-14 | $1.23 | $1.23 | 22,800 | — | — |
| 1993-01-13 | $1.22 | $1.22 | 5,600 | — | — |
| 1993-01-12 | $1.22 | $1.22 | 8,800 | — | — |
| 1993-01-11 | $1.23 | $1.23 | 36,000 | — | — |
| 1993-01-08 | $1.31 | $1.31 | 4,800 | — | — |
| 1993-01-07 | $1.31 | $1.31 | 4,000 | — | — |
| 1993-01-06 | $1.25 | $1.25 | 11,200 | — | — |
| 1993-01-05 | $1.27 | $1.27 | 30,000 | — | — |
| 1993-01-04 | $1.27 | $1.27 | 10,800 | — | — |