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
- 1992-03-05 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 | $2.12 | $2.12 | 37,170 | — | — |
| 1993-12-30 | $2.15 | $2.15 | 6,319 | — | — |
| 1993-12-29 | $2.05 | $2.05 | 23,417 | — | — |
| 1993-12-28 | $2.12 | $2.12 | 58,729 | — | — |
| 1993-12-27 | $2.25 | $2.25 | 39,772 | — | — |
| 1993-12-23 | $2.25 | $2.25 | 5,204 | — | — |
| 1993-12-22 | $2.35 | $2.35 | 1,115 | — | — |
| 1993-12-21 | $2.25 | $2.25 | 7,806 | — | — |
| 1993-12-20 | $2.25 | $2.25 | 2,974 | — | — |
| 1993-12-17 | $2.25 | $2.25 | 0 | — | — |
| 1993-12-16 | $2.25 | $2.25 | 17,842 | — | — |
| 1993-12-15 | $2.25 | $2.25 | 2,230 | — | — |
| 1993-12-14 | $2.25 | $2.25 | 2,974 | — | — |
| 1993-12-13 | $2.25 | $2.25 | 1,115 | — | — |
| 1993-12-10 | $2.25 | $2.25 | 7,434 | — | — |
| 1993-12-09 | $2.29 | $2.29 | 51,667 | — | — |
| 1993-12-08 | $2.25 | $2.25 | 6,691 | — | — |
| 1993-12-07 | $2.32 | $2.32 | 6,319 | — | — |
| 1993-12-06 | $2.25 | $2.25 | 1,859 | — | — |
| 1993-12-03 | $2.29 | $2.29 | 3,717 | — | — |
| 1993-12-02 | $2.19 | $2.19 | 0 | — | — |
| 1993-12-01 | $2.19 | $2.19 | 13,753 | — | — |
| 1993-11-30 | $2.19 | $2.19 | 3,717 | — | — |
| 1993-11-29 | $2.35 | $2.35 | 66,535 | — | — |
| 1993-11-26 | $2.42 | $2.42 | 0 | — | — |
| 1993-11-24 | $2.42 | $2.42 | 103,705 | — | — |
| 1993-11-23 | $2.35 | $2.35 | 372 | — | — |
| 1993-11-22 | $2.45 | $2.45 | 7,806 | — | — |
| 1993-11-19 | $2.32 | $2.32 | 9,293 | — | — |
| 1993-11-18 | $2.35 | $2.35 | 13,753 | — | — |
| 1993-11-17 | $2.35 | $2.35 | 5,204 | — | — |
| 1993-11-16 | $2.35 | $2.35 | 0 | — | — |
| 1993-11-15 | $2.35 | $2.35 | 4,089 | — | — |
| 1993-11-12 | $2.35 | $2.35 | 3,717 | — | — |
| 1993-11-11 | $2.49 | $2.49 | 59,473 | — | — |
| 1993-11-10 | $2.49 | $2.49 | 27,878 | — | — |
| 1993-11-09 | $2.42 | $2.42 | 8,549 | — | — |
| 1993-11-08 | $2.59 | $2.59 | 39,772 | — | — |
| 1993-11-05 | $2.59 | $2.59 | 52,410 | — | — |
| 1993-11-04 | $2.56 | $2.56 | 6,319 | — | — |
| 1993-11-03 | $2.52 | $2.52 | 2,230 | — | — |
| 1993-11-02 | $2.35 | $2.35 | 1,859 | — | — |
| 1993-11-01 | $2.45 | $2.45 | 743 | — | — |
| 1993-10-29 | $2.35 | $2.35 | 0 | — | — |
| 1993-10-28 | $2.35 | $2.35 | 4,460 | — | — |
| 1993-10-27 | $2.35 | $2.35 | 2,602 | — | — |
| 1993-10-26 | $2.35 | $2.35 | 1,115 | — | — |
| 1993-10-25 | $2.35 | $2.35 | 372 | — | — |
| 1993-10-22 | $2.45 | $2.45 | 29,736 | — | — |
| 1993-10-21 | $2.49 | $2.49 | 7,434 | — | — |
| 1993-10-20 | $2.49 | $2.49 | 2,602 | — | — |
| 1993-10-19 | $2.56 | $2.56 | 10,779 | — | — |
| 1993-10-18 | $2.49 | $2.49 | 12,266 | — | — |
| 1993-10-15 | $2.49 | $2.49 | 6,691 | — | — |
| 1993-10-14 | $2.49 | $2.49 | 13,381 | — | — |
| 1993-10-13 | $2.52 | $2.52 | 45,720 | — | — |
| 1993-10-12 | $2.62 | $2.62 | 743 | — | — |
| 1993-10-11 | $2.62 | $2.62 | 0 | — | — |
| 1993-10-08 | $2.62 | $2.62 | 0 | — | — |
| 1993-10-07 | $2.62 | $2.62 | 1,859 | — | — |
| 1993-10-06 | $2.66 | $2.66 | 6,319 | — | — |
| 1993-10-05 | $2.62 | $2.62 | 43,861 | — | — |
| 1993-10-04 | $2.62 | $2.62 | 3,345 | — | — |
| 1993-10-01 | $2.69 | $2.69 | 5,576 | — | — |
| 1993-09-30 | $2.69 | $2.69 | 63,190 | — | — |
| 1993-09-29 | $2.76 | $2.76 | 152,770 | — | — |
| 1993-09-28 | $2.66 | $2.66 | 57,242 | — | — |
| 1993-09-27 | $2.76 | $2.76 | 99,245 | — | — |
| 1993-09-24 | $2.69 | $2.69 | 111,883 | — | — |
| 1993-09-23 | $2.79 | $2.79 | 56,871 | — | — |
| 1993-09-22 | $2.79 | $2.79 | 149,425 | — | — |
| 1993-09-21 | $2.56 | $2.56 | 17,842 | — | — |
| 1993-09-20 | $2.56 | $2.56 | 108,909 | — | — |
| 1993-09-17 | $2.49 | $2.49 | 0 | — | — |
| 1993-09-16 | $2.49 | $2.49 | 15,983 | — | — |
| 1993-09-15 | $2.49 | $2.49 | 42,746 | — | — |
| 1993-09-14 | $2.49 | $2.49 | 16,355 | — | — |
| 1993-09-13 | $2.56 | $2.56 | 63,190 | — | — |
| 1993-09-10 | $2.56 | $2.56 | 1,487 | — | — |
| 1993-09-09 | $2.56 | $2.56 | 94,413 | — | — |
| 1993-09-08 | $2.56 | $2.56 | 4,832 | — | — |
| 1993-09-07 | $2.56 | $2.56 | 30,108 | — | — |
| 1993-09-03 | $2.49 | $2.49 | 30,108 | — | — |
| 1993-09-02 | $2.45 | $2.45 | 6,319 | — | — |
| 1993-09-01 | $2.56 | $2.56 | 235,288 | — | — |
| 1993-08-31 | $2.42 | $2.42 | 42,746 | — | — |
| 1993-08-30 | $2.39 | $2.39 | 19,329 | — | — |
| 1993-08-27 | $2.52 | $2.52 | 81,403 | — | — |
| 1993-08-26 | $2.49 | $2.49 | 65,048 | — | — |
| 1993-08-25 | $2.52 | $2.52 | 3,345 | — | — |
| 1993-08-24 | $2.56 | $2.56 | 34,568 | — | — |
| 1993-08-23 | $2.56 | $2.56 | 229,713 | — | — |
| 1993-08-20 | $2.56 | $2.56 | 39,772 | — | — |
| 1993-08-19 | $2.56 | $2.56 | 15,612 | — | — |
| 1993-08-18 | $2.52 | $2.52 | 133,070 | — | — |
| 1993-08-17 | $2.52 | $2.52 | 86,235 | — | — |
| 1993-08-16 | $2.49 | $2.49 | 2,602 | — | — |
| 1993-08-13 | $2.52 | $2.52 | 174,329 | — | — |
| 1993-08-12 | $2.52 | $2.52 | 59,473 | — | — |
| 1993-08-11 | $2.52 | $2.52 | 5,576 | — | — |
| 1993-08-10 | $2.49 | $2.49 | 12,638 | — | — |
| 1993-08-09 | $2.49 | $2.49 | 8,549 | — | — |
| 1993-08-06 | $2.49 | $2.49 | 20,444 | — | — |
| 1993-08-05 | $2.49 | $2.49 | 13,381 | — | — |
| 1993-08-04 | $2.52 | $2.52 | 11,523 | — | — |
| 1993-08-03 | $2.59 | $2.59 | 26,391 | — | — |
| 1993-08-02 | $2.56 | $2.56 | 17,842 | — | — |
| 1993-07-30 | $2.56 | $2.56 | 60,959 | — | — |
| 1993-07-29 | $2.49 | $2.49 | 64,305 | — | — |
| 1993-07-28 | $2.45 | $2.45 | 53,897 | — | — |
| 1993-07-27 | $2.45 | $2.45 | 47,578 | — | — |
| 1993-07-26 | $2.49 | $2.49 | 28,621 | — | — |
| 1993-07-23 | $2.52 | $2.52 | 137,159 | — | — |
| 1993-07-22 | $2.32 | $2.32 | 6,691 | — | — |
| 1993-07-21 | $2.35 | $2.35 | 110,024 | — | — |
| 1993-07-20 | $2.39 | $2.39 | 103,705 | — | — |
| 1993-07-19 | $2.69 | $2.69 | 132,326 | — | — |
| 1993-07-16 | $2.69 | $2.69 | 372 | — | — |
| 1993-07-15 | $2.62 | $2.62 | 4,832 | — | — |
| 1993-07-14 | $2.62 | $2.62 | 5,576 | — | — |
| 1993-07-13 | $2.69 | $2.69 | 12,266 | — | — |
| 1993-07-12 | $2.62 | $2.62 | 11,895 | — | — |
| 1993-07-09 | $2.62 | $2.62 | 34,940 | — | — |
| 1993-07-08 | $2.66 | $2.66 | 95,528 | — | — |
| 1993-07-07 | $2.66 | $2.66 | 11,151 | — | — |
| 1993-07-06 | $2.62 | $2.62 | 6,319 | — | — |
| 1993-07-02 | $2.76 | $2.76 | 1,487 | — | — |
| 1993-07-01 | $2.62 | $2.62 | 372 | — | — |
| 1993-06-30 | $2.76 | $2.76 | 1,115 | — | — |
| 1993-06-29 | $2.76 | $2.76 | 1,487 | — | — |
| 1993-06-28 | $2.69 | $2.69 | 10,779 | — | — |
| 1993-06-25 | $2.69 | $2.69 | 69,509 | — | — |
| 1993-06-24 | $2.66 | $2.66 | 92,554 | — | — |
| 1993-06-23 | $2.76 | $2.76 | 88,465 | — | — |
| 1993-06-22 | $2.66 | $2.66 | 16,727 | — | — |
| 1993-06-21 | $2.76 | $2.76 | 57,614 | — | — |
| 1993-06-18 | $2.76 | $2.76 | 30,108 | — | — |
| 1993-06-17 | $2.76 | $2.76 | 31,967 | — | — |
| 1993-06-16 | $2.66 | $2.66 | 81,031 | — | — |
| 1993-06-15 | $2.76 | $2.76 | 49,437 | — | — |
| 1993-06-14 | $2.76 | $2.76 | 58,357 | — | — |
| 1993-06-11 | $2.66 | $2.66 | 18,585 | — | — |
| 1993-06-10 | $2.79 | $2.79 | 26,391 | — | — |
| 1993-06-09 | $2.66 | $2.66 | 37,170 | — | — |
| 1993-06-08 | $2.76 | $2.76 | 3,717 | — | — |
| 1993-06-07 | $2.69 | $2.69 | 34,197 | — | — |
| 1993-06-04 | $2.79 | $2.79 | 171,355 | — | — |
| 1993-06-03 | $2.62 | $2.62 | 98,873 | — | — |
| 1993-06-02 | $2.62 | $2.62 | 30,480 | — | — |
| 1993-06-01 | $2.62 | $2.62 | 56,127 | — | — |
| 1993-05-28 | $2.56 | $2.56 | 88,094 | — | — |
| 1993-05-27 | $2.49 | $2.49 | 189,197 | — | — |
| 1993-05-26 | $2.49 | $2.49 | 26,391 | — | — |
| 1993-05-25 | $2.45 | $2.45 | 106,307 | — | — |
| 1993-05-24 | $2.42 | $2.42 | 42,746 | — | — |
| 1993-05-21 | $2.39 | $2.39 | 66,907 | — | — |
| 1993-05-20 | $2.39 | $2.39 | 102,590 | — | — |
| 1993-05-19 | $2.35 | $2.35 | 28,249 | — | — |
| 1993-05-18 | $2.49 | $2.49 | 84,377 | — | — |
| 1993-05-17 | $2.52 | $2.52 | 11,523 | — | — |
| 1993-05-14 | $2.52 | $2.52 | 15,612 | — | — |
| 1993-05-13 | $2.56 | $2.56 | 2,230 | — | — |
| 1993-05-12 | $2.52 | $2.52 | 27,506 | — | — |
| 1993-05-11 | $2.52 | $2.52 | 7,062 | — | — |
| 1993-05-10 | $2.52 | $2.52 | 0 | — | — |
| 1993-05-07 | $2.52 | $2.52 | 0 | — | — |
| 1993-05-06 | $2.52 | $2.52 | 3,345 | — | — |
| 1993-05-05 | $2.56 | $2.56 | 67,278 | — | — |
| 1993-05-04 | $2.52 | $2.52 | 0 | — | — |
| 1993-05-03 | $2.52 | $2.52 | 166,523 | — | — |
| 1993-04-30 | $2.52 | $2.52 | 121,175 | — | — |
| 1993-04-29 | $2.52 | $2.52 | 11,523 | — | — |
| 1993-04-28 | $2.56 | $2.56 | 0 | — | — |
| 1993-04-27 | $2.56 | $2.56 | 4,460 | — | — |
| 1993-04-26 | $2.56 | $2.56 | 1,487 | — | — |
| 1993-04-23 | $2.52 | $2.52 | 41,259 | — | — |
| 1993-04-22 | $2.52 | $2.52 | 154,257 | — | — |
| 1993-04-21 | $2.56 | $2.56 | 18,213 | — | — |
| 1993-04-20 | $2.56 | $2.56 | 44,976 | — | — |
| 1993-04-19 | $2.56 | $2.56 | 24,161 | — | — |
| 1993-04-16 | $2.56 | $2.56 | 22,674 | — | — |
| 1993-04-15 | $2.56 | $2.56 | 37,170 | — | — |
| 1993-04-14 | $2.56 | $2.56 | 128,609 | — | — |
| 1993-04-13 | $2.56 | $2.56 | 41,259 | — | — |
| 1993-04-12 | $2.56 | $2.56 | 80,288 | — | — |
| 1993-04-08 | $2.56 | $2.56 | 37,914 | — | — |
| 1993-04-07 | $2.56 | $2.56 | 85,120 | — | — |
| 1993-04-06 | $2.49 | $2.49 | 0 | — | — |
| 1993-04-05 | $2.49 | $2.49 | 0 | — | — |
| 1993-04-02 | $2.49 | $2.49 | 3,345 | — | — |
| 1993-04-01 | $2.49 | $2.49 | 41,259 | — | — |
| 1993-03-31 | $2.56 | $2.56 | 87,350 | — | — |
| 1993-03-30 | $2.56 | $2.56 | 743 | — | — |
| 1993-03-29 | $2.56 | $2.56 | 7,806 | — | — |
| 1993-03-26 | $2.56 | $2.56 | 2,974 | — | — |
| 1993-03-25 | $2.56 | $2.56 | 49,437 | — | — |
| 1993-03-24 | $2.49 | $2.49 | 29,365 | — | — |
| 1993-03-23 | $2.56 | $2.56 | 126,008 | — | — |
| 1993-03-22 | $2.35 | $2.35 | 31,967 | — | — |
| 1993-03-19 | $2.39 | $2.39 | 12,638 | — | — |
| 1993-03-18 | $2.35 | $2.35 | 7,434 | — | — |
| 1993-03-17 | $2.35 | $2.35 | 17,470 | — | — |
| 1993-03-16 | $2.39 | $2.39 | 0 | — | — |
| 1993-03-15 | $2.39 | $2.39 | 2,974 | — | — |
| 1993-03-12 | $2.35 | $2.35 | 743 | — | — |
| 1993-03-11 | $2.35 | $2.35 | 3,717 | — | — |
| 1993-03-10 | $2.39 | $2.39 | 0 | — | — |
| 1993-03-09 | $2.39 | $2.39 | 1,115 | — | — |
| 1993-03-08 | $2.39 | $2.39 | 4,832 | — | — |
| 1993-03-05 | $2.39 | $2.39 | 30,108 | — | — |
| 1993-03-04 | $2.39 | $2.39 | 3,717 | — | — |
| 1993-03-03 | $2.39 | $2.39 | 372 | — | — |
| 1993-03-02 | $2.39 | $2.39 | 6,319 | — | — |
| 1993-03-01 | $2.49 | $2.49 | 372 | — | — |
| 1993-02-26 | $2.49 | $2.49 | 5,947 | — | — |
| 1993-02-25 | $2.49 | $2.49 | 3,717 | — | — |
| 1993-02-24 | $2.39 | $2.39 | 37,170 | — | — |
| 1993-02-23 | $2.39 | $2.39 | 14,868 | — | — |
| 1993-02-22 | $2.42 | $2.42 | 0 | — | — |
| 1993-02-19 | $2.42 | $2.42 | 4,089 | — | — |
| 1993-02-18 | $2.39 | $2.39 | 0 | — | — |
| 1993-02-17 | $2.39 | $2.39 | 17,842 | — | — |
| 1993-02-16 | $2.39 | $2.39 | 38,657 | — | — |
| 1993-02-12 | $2.56 | $2.56 | 45,348 | — | — |
| 1993-02-11 | $2.59 | $2.59 | 7,062 | — | — |
| 1993-02-10 | $2.66 | $2.66 | 11,523 | — | — |
| 1993-02-09 | $2.66 | $2.66 | 8,177 | — | — |
| 1993-02-08 | $2.66 | $2.66 | 743 | — | — |
| 1993-02-05 | $2.66 | $2.66 | 108,537 | — | — |
| 1993-02-04 | $2.59 | $2.59 | 70,624 | — | — |
| 1993-02-03 | $2.72 | $2.72 | 12,638 | — | — |
| 1993-02-02 | $2.72 | $2.72 | 58,357 | — | — |
| 1993-02-01 | $2.69 | $2.69 | 0 | — | — |
| 1993-01-29 | $2.69 | $2.69 | 8,177 | — | — |
| 1993-01-28 | $2.76 | $2.76 | 9,293 | — | — |
| 1993-01-27 | $2.76 | $2.76 | 22,302 | — | — |
| 1993-01-26 | $2.82 | $2.82 | 13,381 | — | — |
| 1993-01-25 | $2.82 | $2.82 | 12,266 | — | — |
| 1993-01-22 | $2.72 | $2.72 | 58,729 | — | — |
| 1993-01-21 | $2.69 | $2.69 | 104,820 | — | — |
| 1993-01-20 | $2.66 | $2.66 | 34,940 | — | — |
| 1993-01-19 | $2.69 | $2.69 | 74,712 | — | — |
| 1993-01-18 | $2.62 | $2.62 | 20,072 | — | — |
| 1993-01-15 | $2.69 | $2.69 | 1,115 | — | — |
| 1993-01-14 | $2.62 | $2.62 | 11,151 | — | — |
| 1993-01-13 | $2.62 | $2.62 | 24,904 | — | — |
| 1993-01-12 | $2.62 | $2.62 | 159,461 | — | — |
| 1993-01-11 | $2.69 | $2.69 | 77,686 | — | — |
| 1993-01-08 | $2.69 | $2.69 | 110,024 | — | — |
| 1993-01-07 | $2.56 | $2.56 | 81,403 | — | — |
| 1993-01-06 | $2.56 | $2.56 | 7,434 | — | — |
| 1993-01-05 | $2.56 | $2.56 | 24,532 | — | — |
| 1993-01-04 | $2.62 | $2.62 | 9,293 | — | — |