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
- 1985-05-29 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 | $2.09 | $2.09 | 65,200 | — | — |
| 1993-12-30 | $2.09 | $2.09 | 27,200 | — | — |
| 1993-12-29 | $2.13 | $2.12 | 5,200 | — | — |
| 1993-12-28 | $2.09 | $2.09 | 3,600 | — | — |
| 1993-12-27 | $2.13 | $2.12 | 9,200 | — | — |
| 1993-12-23 | $2.13 | $2.12 | 41,200 | — | — |
| 1993-12-22 | $2.09 | $2.09 | 2,800 | — | — |
| 1993-12-21 | $2.09 | $2.09 | 2,000 | — | — |
| 1993-12-20 | $2.16 | $2.16 | 4,800 | — | — |
| 1993-12-17 | $2.09 | $2.09 | 14,000 | — | — |
| 1993-12-16 | $2.09 | $2.09 | 40,400 | — | — |
| 1993-12-15 | $2.09 | $2.09 | 16,000 | — | — |
| 1993-12-14 | $2.22 | $2.22 | 4,800 | — | — |
| 1993-12-13 | $2.19 | $2.19 | 34,800 | — | — |
| 1993-12-10 | $2.09 | $2.09 | 106,400 | — | — |
| 1993-12-09 | $2.16 | $2.16 | 22,400 | — | — |
| 1993-12-08 | $2.09 | $2.09 | 12,800 | — | — |
| 1993-12-07 | $2.09 | $2.09 | 24,400 | — | — |
| 1993-12-06 | $2.09 | $2.09 | 32,000 | — | — |
| 1993-12-03 | $2.09 | $2.09 | 46,000 | — | — |
| 1993-12-02 | $2.09 | $2.09 | 30,800 | — | — |
| 1993-12-01 | $2.13 | $2.12 | 68,000 | — | — |
| 1993-11-30 | $2.09 | $2.09 | 0 | — | — |
| 1993-11-29 | $2.09 | $2.09 | 38,000 | — | — |
| 1993-11-26 | $2.09 | $2.09 | 13,600 | — | — |
| 1993-11-24 | $2.09 | $2.09 | 26,400 | — | — |
| 1993-11-23 | $2.09 | $2.09 | 2,800 | — | — |
| 1993-11-22 | $2.13 | $2.12 | 59,200 | — | — |
| 1993-11-19 | $2.09 | $2.09 | 24,000 | — | — |
| 1993-11-18 | $2.06 | $2.06 | 36,400 | — | — |
| 1993-11-17 | $2.09 | $2.09 | 30,400 | — | — |
| 1993-11-16 | $2.19 | $2.19 | 39,200 | — | — |
| 1993-11-15 | $2.09 | $2.09 | 24,400 | — | — |
| 1993-11-12 | $2.13 | $2.12 | 18,400 | — | — |
| 1993-11-11 | $2.13 | $2.12 | 4,000 | — | — |
| 1993-11-10 | $2.13 | $2.12 | 4,800 | — | — |
| 1993-11-09 | $2.13 | $2.12 | 4,800 | — | — |
| 1993-11-08 | $2.13 | $2.12 | 400 | — | — |
| 1993-11-05 | $2.13 | $2.12 | 8,400 | — | — |
| 1993-11-04 | $2.13 | $2.12 | 6,800 | — | — |
| 1993-11-03 | $2.13 | $2.12 | 30,000 | — | — |
| 1993-11-02 | $2.25 | $2.25 | 26,800 | — | — |
| 1993-11-01 | $2.16 | $2.16 | 122,800 | — | — |
| 1993-10-29 | $2.25 | $2.25 | 100,400 | — | — |
| 1993-10-28 | $2.25 | $2.25 | 3,200 | — | — |
| 1993-10-27 | $2.25 | $2.25 | 0 | — | — |
| 1993-10-26 | $2.25 | $2.25 | 6,800 | — | — |
| 1993-10-25 | $2.44 | $2.44 | 14,800 | — | — |
| 1993-10-22 | $2.25 | $2.25 | 15,200 | — | — |
| 1993-10-21 | $2.31 | $2.31 | 8,400 | — | — |
| 1993-10-20 | $2.25 | $2.25 | 73,600 | — | — |
| 1993-10-19 | $2.16 | $2.16 | 24,000 | — | — |
| 1993-10-18 | $2.13 | $2.12 | 5,600 | — | — |
| 1993-10-15 | $2.13 | $2.12 | 35,600 | — | — |
| 1993-10-14 | $2.06 | $2.06 | 34,000 | — | — |
| 1993-10-13 | $2.06 | $2.06 | 8,800 | — | — |
| 1993-10-12 | $2.00 | $2.00 | 40,000 | — | — |
| 1993-10-11 | $2.00 | $2.00 | 8,000 | — | — |
| 1993-10-08 | $2.00 | $2.00 | 13,200 | — | — |
| 1993-10-07 | $2.13 | $2.12 | 0 | — | — |
| 1993-10-06 | $2.13 | $2.12 | 41,600 | — | — |
| 1993-10-05 | $2.00 | $2.00 | 23,200 | — | — |
| 1993-10-04 | $2.13 | $2.12 | 2,400 | — | — |
| 1993-10-01 | $2.00 | $2.00 | 49,600 | — | — |
| 1993-09-30 | $2.06 | $2.06 | 4,800 | — | — |
| 1993-09-29 | $2.09 | $2.09 | 10,800 | — | — |
| 1993-09-28 | $2.00 | $2.00 | 8,400 | — | — |
| 1993-09-27 | $2.00 | $2.00 | 42,000 | — | — |
| 1993-09-24 | $2.03 | $2.03 | 4,000 | — | — |
| 1993-09-23 | $2.06 | $2.06 | 20,800 | — | — |
| 1993-09-22 | $2.00 | $2.00 | 32,000 | — | — |
| 1993-09-21 | $2.03 | $2.03 | 58,400 | — | — |
| 1993-09-20 | $2.06 | $2.06 | 27,600 | — | — |
| 1993-09-17 | $2.06 | $2.06 | 14,000 | — | — |
| 1993-09-16 | $2.06 | $2.06 | 400 | — | — |
| 1993-09-15 | $2.13 | $2.12 | 109,200 | — | — |
| 1993-09-14 | $2.13 | $2.12 | 29,600 | — | — |
| 1993-09-13 | $2.16 | $2.16 | 18,000 | — | — |
| 1993-09-10 | $2.13 | $2.12 | 14,800 | — | — |
| 1993-09-09 | $2.16 | $2.16 | 3,200 | — | — |
| 1993-09-08 | $2.19 | $2.19 | 36,000 | — | — |
| 1993-09-07 | $2.34 | $2.34 | 1,600 | — | — |
| 1993-09-03 | $2.38 | $2.38 | 17,600 | — | — |
| 1993-09-02 | $2.34 | $2.34 | 5,600 | — | — |
| 1993-09-01 | $2.28 | $2.28 | 7,200 | — | — |
| 1993-08-31 | $2.38 | $2.38 | 4,400 | — | — |
| 1993-08-30 | $2.28 | $2.28 | 8,800 | — | — |
| 1993-08-27 | $2.34 | $2.34 | 22,400 | — | — |
| 1993-08-26 | $2.28 | $2.28 | 8,000 | — | — |
| 1993-08-25 | $2.31 | $2.31 | 10,400 | — | — |
| 1993-08-24 | $2.28 | $2.28 | 6,800 | — | — |
| 1993-08-23 | $2.34 | $2.34 | 26,800 | — | — |
| 1993-08-20 | $2.28 | $2.28 | 29,600 | — | — |
| 1993-08-19 | $2.19 | $2.19 | 8,800 | — | — |
| 1993-08-18 | $2.22 | $2.22 | 130,400 | — | — |
| 1993-08-17 | $2.09 | $2.09 | 57,200 | — | — |
| 1993-08-16 | $2.25 | $2.25 | 5,200 | — | — |
| 1993-08-13 | $2.25 | $2.25 | 0 | — | — |
| 1993-08-12 | $2.25 | $2.25 | 6,000 | — | — |
| 1993-08-11 | $2.19 | $2.19 | 24,400 | — | — |
| 1993-08-10 | $2.06 | $2.06 | 4,400 | — | — |
| 1993-08-09 | $2.19 | $2.19 | 2,800 | — | — |
| 1993-08-06 | $2.13 | $2.12 | 183,200 | — | — |
| 1993-08-05 | $2.06 | $2.06 | 23,600 | — | — |
| 1993-08-04 | $2.13 | $2.12 | 8,000 | — | — |
| 1993-08-03 | $2.19 | $2.19 | 194,800 | — | — |
| 1993-08-02 | $2.22 | $2.22 | 150,400 | — | — |
| 1993-07-30 | $1.94 | $1.94 | 36,000 | — | — |
| 1993-07-29 | $2.06 | $2.06 | 10,400 | — | — |
| 1993-07-28 | $2.06 | $2.06 | 7,600 | — | — |
| 1993-07-27 | $2.06 | $2.06 | 1,200 | — | — |
| 1993-07-26 | $2.09 | $2.09 | 28,400 | — | — |
| 1993-07-23 | $2.19 | $2.19 | 13,600 | — | — |
| 1993-07-22 | $2.09 | $2.09 | 0 | — | — |
| 1993-07-21 | $2.09 | $2.09 | 10,000 | — | — |
| 1993-07-20 | $2.06 | $2.06 | 400 | — | — |
| 1993-07-19 | $2.16 | $2.16 | 400 | — | — |
| 1993-07-16 | $2.13 | $2.12 | 10,800 | — | — |
| 1993-07-15 | $2.16 | $2.16 | 55,200 | — | — |
| 1993-07-14 | $2.13 | $2.12 | 63,200 | — | — |
| 1993-07-13 | $2.09 | $2.09 | 81,200 | — | — |
| 1993-07-12 | $2.03 | $2.03 | 15,200 | — | — |
| 1993-07-09 | $2.00 | $2.00 | 16,000 | — | — |
| 1993-07-08 | $2.03 | $2.03 | 32,400 | — | — |
| 1993-07-07 | $1.88 | $1.88 | 224,000 | — | — |
| 1993-07-06 | $1.97 | $1.97 | 8,000 | — | — |
| 1993-07-02 | $2.00 | $2.00 | 68,400 | — | — |
| 1993-07-01 | $2.13 | $2.12 | 40,000 | — | — |
| 1993-06-30 | $2.16 | $2.16 | 40,000 | — | — |
| 1993-06-29 | $2.16 | $2.16 | 150,400 | — | — |
| 1993-06-28 | $2.25 | $2.25 | 50,400 | — | — |
| 1993-06-25 | $2.09 | $2.09 | 91,600 | — | — |
| 1993-06-24 | $1.88 | $1.88 | 10,800 | — | — |
| 1993-06-23 | $1.81 | $1.81 | 6,800 | — | — |
| 1993-06-22 | $1.81 | $1.81 | 98,800 | — | — |
| 1993-06-21 | $1.78 | $1.78 | 22,000 | — | — |
| 1993-06-18 | $1.88 | $1.88 | 53,200 | — | — |
| 1993-06-17 | $1.75 | $1.75 | 149,200 | — | — |
| 1993-06-16 | $1.75 | $1.75 | 64,800 | — | — |
| 1993-06-15 | $1.75 | $1.75 | 12,000 | — | — |
| 1993-06-14 | $1.75 | $1.75 | 64,400 | — | — |
| 1993-06-11 | $1.84 | $1.84 | 74,400 | — | — |
| 1993-06-10 | $1.75 | $1.75 | 105,600 | — | — |
| 1993-06-09 | $1.78 | $1.78 | 7,200 | — | — |
| 1993-06-08 | $1.75 | $1.75 | 4,400 | — | — |
| 1993-06-07 | $1.81 | $1.81 | 148,000 | — | — |
| 1993-06-04 | $1.75 | $1.75 | 38,400 | — | — |
| 1993-06-03 | $1.75 | $1.75 | 25,200 | — | — |
| 1993-06-02 | $1.84 | $1.84 | 40,400 | — | — |
| 1993-06-01 | $1.75 | $1.75 | 117,600 | — | — |
| 1993-05-28 | $1.88 | $1.88 | 33,600 | — | — |
| 1993-05-27 | $1.88 | $1.88 | 186,400 | — | — |
| 1993-05-26 | $2.03 | $2.03 | 87,200 | — | — |
| 1993-05-25 | $2.03 | $2.03 | 41,600 | — | — |
| 1993-05-24 | $2.03 | $2.03 | 30,800 | — | — |
| 1993-05-21 | $2.00 | $2.00 | 32,400 | — | — |
| 1993-05-20 | $2.03 | $2.03 | 8,000 | — | — |
| 1993-05-19 | $1.97 | $1.97 | 10,800 | — | — |
| 1993-05-18 | $2.00 | $2.00 | 41,200 | — | — |
| 1993-05-17 | $1.94 | $1.94 | 29,200 | — | — |
| 1993-05-14 | $1.88 | $1.88 | 41,600 | — | — |
| 1993-05-13 | $1.91 | $1.91 | 466,000 | — | — |
| 1993-05-12 | $2.00 | $2.00 | 392,800 | — | — |
| 1993-05-11 | $2.19 | $2.19 | 83,600 | — | — |
| 1993-05-10 | $2.31 | $2.31 | 44,400 | — | — |
| 1993-05-07 | $2.41 | $2.41 | 86,400 | — | — |
| 1993-05-06 | $2.28 | $2.28 | 121,200 | — | — |
| 1993-05-05 | $2.34 | $2.34 | 163,600 | — | — |
| 1993-05-04 | $2.38 | $2.38 | 62,800 | — | — |
| 1993-05-03 | $2.50 | $2.50 | 115,200 | — | — |
| 1993-04-30 | $2.38 | $2.38 | 40,800 | — | — |
| 1993-04-29 | $2.44 | $2.44 | 52,400 | — | — |
| 1993-04-28 | $2.53 | $2.53 | 44,800 | — | — |
| 1993-04-27 | $2.50 | $2.50 | 800 | — | — |
| 1993-04-26 | $2.56 | $2.56 | 141,600 | — | — |
| 1993-04-23 | $2.50 | $2.50 | 275,600 | — | — |
| 1993-04-22 | $2.56 | $2.56 | 140,800 | — | — |
| 1993-04-21 | $2.47 | $2.47 | 77,200 | — | — |
| 1993-04-20 | $2.41 | $2.41 | 103,200 | — | — |
| 1993-04-19 | $2.47 | $2.47 | 76,800 | — | — |
| 1993-04-16 | $2.56 | $2.56 | 32,800 | — | — |
| 1993-04-15 | $2.56 | $2.56 | 154,000 | — | — |
| 1993-04-14 | $2.59 | $2.59 | 52,800 | — | — |
| 1993-04-13 | $2.63 | $2.62 | 68,400 | — | — |
| 1993-04-12 | $2.69 | $2.69 | 27,200 | — | — |
| 1993-04-08 | $2.75 | $2.75 | 59,600 | — | — |
| 1993-04-07 | $2.66 | $2.66 | 195,200 | — | — |
| 1993-04-06 | $2.81 | $2.81 | 120,800 | — | — |
| 1993-04-05 | $2.69 | $2.69 | 238,800 | — | — |
| 1993-04-02 | $2.50 | $2.50 | 617,200 | — | — |
| 1993-04-01 | $3.03 | $3.03 | 927,600 | — | — |
| 1993-03-31 | $3.38 | $3.38 | 210,000 | — | — |
| 1993-03-30 | $3.44 | $3.44 | 493,600 | — | — |
| 1993-03-29 | $3.25 | $3.25 | 611,600 | — | — |
| 1993-03-26 | $3.16 | $3.16 | 863,200 | — | — |
| 1993-03-25 | $3.00 | $3.00 | 347,600 | — | — |
| 1993-03-24 | $2.94 | $2.94 | 109,200 | — | — |
| 1993-03-23 | $2.88 | $2.87 | 119,200 | — | — |
| 1993-03-22 | $2.88 | $2.87 | 100,000 | — | — |
| 1993-03-19 | $2.88 | $2.87 | 10,000 | — | — |
| 1993-03-18 | $2.88 | $2.87 | 31,600 | — | — |
| 1993-03-17 | $2.94 | $2.94 | 139,200 | — | — |
| 1993-03-16 | $2.91 | $2.91 | 13,200 | — | — |
| 1993-03-15 | $2.91 | $2.91 | 195,200 | — | — |
| 1993-03-12 | $2.97 | $2.97 | 40,400 | — | — |
| 1993-03-11 | $2.97 | $2.97 | 99,200 | — | — |
| 1993-03-10 | $2.94 | $2.94 | 78,400 | — | — |
| 1993-03-09 | $2.94 | $2.94 | 477,600 | — | — |
| 1993-03-08 | $2.91 | $2.91 | 560,000 | — | — |
| 1993-03-05 | $2.84 | $2.84 | 91,200 | — | — |
| 1993-03-04 | $2.84 | $2.84 | 28,000 | — | — |
| 1993-03-03 | $2.84 | $2.84 | 335,600 | — | — |
| 1993-03-02 | $2.88 | $2.87 | 106,400 | — | — |
| 1993-03-01 | $2.91 | $2.91 | 82,000 | — | — |
| 1993-02-26 | $2.81 | $2.81 | 89,600 | — | — |
| 1993-02-25 | $2.75 | $2.75 | 4,000 | — | — |
| 1993-02-24 | $2.69 | $2.69 | 53,600 | — | — |
| 1993-02-23 | $2.75 | $2.75 | 400 | — | — |
| 1993-02-22 | $2.75 | $2.75 | 45,600 | — | — |
| 1993-02-19 | $2.66 | $2.66 | 12,400 | — | — |
| 1993-02-18 | $2.72 | $2.72 | 81,200 | — | — |
| 1993-02-17 | $2.63 | $2.62 | 111,600 | — | — |
| 1993-02-16 | $2.69 | $2.69 | 615,200 | — | — |
| 1993-02-12 | $3.03 | $3.03 | 59,600 | — | — |
| 1993-02-11 | $3.00 | $3.00 | 228,400 | — | — |
| 1993-02-10 | $2.91 | $2.91 | 80,000 | — | — |
| 1993-02-09 | $2.97 | $2.97 | 152,800 | — | — |
| 1993-02-08 | $3.03 | $3.03 | 14,000 | — | — |
| 1993-02-05 | $3.03 | $3.03 | 303,200 | — | — |
| 1993-02-04 | $3.03 | $3.03 | 79,200 | — | — |
| 1993-02-03 | $2.94 | $2.94 | 44,800 | — | — |
| 1993-02-02 | $2.97 | $2.97 | 186,000 | — | — |
| 1993-02-01 | $3.00 | $3.00 | 118,400 | — | — |
| 1993-01-29 | $3.03 | $3.03 | 208,800 | — | — |
| 1993-01-28 | $3.00 | $3.00 | 250,800 | — | — |
| 1993-01-27 | $3.06 | $3.06 | 318,400 | — | — |
| 1993-01-26 | $2.94 | $2.94 | 784,400 | — | — |
| 1993-01-25 | $2.69 | $2.69 | 345,200 | — | — |
| 1993-01-22 | $2.66 | $2.66 | 102,000 | — | — |
| 1993-01-21 | $2.72 | $2.72 | 176,400 | — | — |
| 1993-01-20 | $2.78 | $2.78 | 288,000 | — | — |
| 1993-01-19 | $2.66 | $2.66 | 415,600 | — | — |
| 1993-01-18 | $2.59 | $2.59 | 300,400 | — | — |
| 1993-01-15 | $2.50 | $2.50 | 742,400 | — | — |
| 1993-01-14 | $2.31 | $2.31 | 73,200 | — | — |
| 1993-01-13 | $2.34 | $2.34 | 43,600 | — | — |
| 1993-01-12 | $2.34 | $2.34 | 10,000 | — | — |
| 1993-01-11 | $2.28 | $2.28 | 6,800 | — | — |
| 1993-01-08 | $2.38 | $2.38 | 55,200 | — | — |
| 1993-01-07 | $2.38 | $2.38 | 38,400 | — | — |
| 1993-01-06 | $2.38 | $2.38 | 32,400 | — | — |
| 1993-01-05 | $2.31 | $2.31 | 37,200 | — | — |
| 1993-01-04 | $2.31 | $2.31 | 68,000 | — | — |