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
- 1993-03-05 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 | $2.77 | $2.77 | 588,000 | — | — |
| 1993-12-30 | $2.53 | $2.53 | 480,800 | — | — |
| 1993-12-29 | $2.50 | $2.50 | 1,672,800 | — | — |
| 1993-12-28 | $2.50 | $2.50 | 672,800 | — | — |
| 1993-12-27 | $2.38 | $2.38 | 5,600 | — | — |
| 1993-12-23 | $2.44 | $2.44 | 159,200 | — | — |
| 1993-12-22 | $2.41 | $2.41 | 283,200 | — | — |
| 1993-12-21 | $2.31 | $2.31 | 789,600 | — | — |
| 1993-12-20 | $2.31 | $2.31 | 968,800 | — | — |
| 1993-12-17 | $2.31 | $2.31 | 1,135,200 | — | — |
| 1993-12-16 | $2.31 | $2.31 | 891,200 | — | — |
| 1993-12-15 | $2.25 | $2.25 | 352,000 | — | — |
| 1993-12-14 | $2.22 | $2.22 | 720,000 | — | — |
| 1993-12-13 | $2.25 | $2.25 | 436,000 | — | — |
| 1993-12-10 | $2.22 | $2.22 | 1,511,200 | — | — |
| 1993-12-09 | $2.25 | $2.25 | 281,600 | — | — |
| 1993-12-08 | $2.23 | $2.23 | 430,400 | — | — |
| 1993-12-07 | $2.25 | $2.25 | 1,036,000 | — | — |
| 1993-12-06 | $2.20 | $2.20 | 162,400 | — | — |
| 1993-12-03 | $2.19 | $2.19 | 272,800 | — | — |
| 1993-12-02 | $2.28 | $2.28 | 372,800 | — | — |
| 1993-12-01 | $2.25 | $2.25 | 99,200 | — | — |
| 1993-11-30 | $2.27 | $2.27 | 828,800 | — | — |
| 1993-11-29 | $2.31 | $2.31 | 798,400 | — | — |
| 1993-11-26 | $2.16 | $2.16 | 1,600 | — | — |
| 1993-11-24 | $2.16 | $2.16 | 65,600 | — | — |
| 1993-11-23 | $2.16 | $2.16 | 973,600 | — | — |
| 1993-11-22 | $2.13 | $2.12 | 616,000 | — | — |
| 1993-11-19 | $2.19 | $2.19 | 141,600 | — | — |
| 1993-11-18 | $2.19 | $2.19 | 295,200 | — | — |
| 1993-11-17 | $2.34 | $2.34 | 116,800 | — | — |
| 1993-11-16 | $2.28 | $2.28 | 176,800 | — | — |
| 1993-11-15 | $2.28 | $2.28 | 738,400 | — | — |
| 1993-11-12 | $2.31 | $2.31 | 688,800 | — | — |
| 1993-11-11 | $2.34 | $2.34 | 309,600 | — | — |
| 1993-11-10 | $2.34 | $2.34 | 180,800 | — | — |
| 1993-11-09 | $2.38 | $2.38 | 2,392,000 | — | — |
| 1993-11-08 | $2.36 | $2.36 | 1,076,000 | — | — |
| 1993-11-05 | $2.16 | $2.16 | 634,400 | — | — |
| 1993-11-04 | $2.09 | $2.09 | 112,800 | — | — |
| 1993-11-03 | $2.14 | $2.14 | 71,200 | — | — |
| 1993-11-02 | $2.19 | $2.19 | 428,800 | — | — |
| 1993-11-01 | $2.14 | $2.14 | 286,400 | — | — |
| 1993-10-29 | $2.09 | $2.09 | 1,256,000 | — | — |
| 1993-10-28 | $2.17 | $2.17 | 696,000 | — | — |
| 1993-10-27 | $2.09 | $2.09 | 380,800 | — | — |
| 1993-10-26 | $2.08 | $2.08 | 406,400 | — | — |
| 1993-10-25 | $2.13 | $2.12 | 498,400 | — | — |
| 1993-10-22 | $2.06 | $2.06 | 349,600 | — | — |
| 1993-10-21 | $2.03 | $2.03 | 596,000 | — | — |
| 1993-10-20 | $2.05 | $2.05 | 1,652,800 | — | — |
| 1993-10-19 | $2.03 | $2.03 | 2,976,800 | — | — |
| 1993-10-18 | $1.94 | $1.94 | 1,774,400 | — | — |
| 1993-10-15 | $1.97 | $1.97 | 1,249,600 | — | — |
| 1993-10-14 | $1.94 | $1.94 | 495,200 | — | — |
| 1993-10-13 | $1.88 | $1.87 | 1,215,200 | — | — |
| 1993-10-12 | $1.88 | $1.87 | 387,200 | — | — |
| 1993-10-11 | $1.88 | $1.87 | 1,000,000 | — | — |
| 1993-10-08 | $1.91 | $1.91 | 444,000 | — | — |
| 1993-10-07 | $1.88 | $1.87 | 461,600 | — | — |
| 1993-10-06 | $1.88 | $1.87 | 493,600 | — | — |
| 1993-10-05 | $1.88 | $1.87 | 1,651,200 | — | — |
| 1993-10-04 | $1.92 | $1.92 | 268,000 | — | — |
| 1993-10-01 | $1.92 | $1.92 | 1,083,200 | — | — |
| 1993-09-30 | $1.89 | $1.89 | 2,641,600 | — | — |
| 1993-09-29 | $1.89 | $1.89 | 29,786,400 | — | — |
| 1993-09-28 | $1.88 | $1.87 | 944,000 | — | — |
| 1993-09-27 | $1.91 | $1.91 | 48,800 | — | — |
| 1993-09-24 | $2.00 | $2.00 | 42,400 | — | — |
| 1993-09-23 | $1.98 | $1.98 | 112,800 | — | — |
| 1993-09-22 | $2.00 | $2.00 | 2,400 | — | — |
| 1993-09-21 | $2.09 | $2.09 | 800 | — | — |
| 1993-09-20 | $2.09 | $2.09 | 47,200 | — | — |
| 1993-09-17 | $2.09 | $2.09 | 8,000 | — | — |
| 1993-09-16 | $2.05 | $2.05 | 44,800 | — | — |
| 1993-09-15 | $2.06 | $2.06 | 454,400 | — | — |
| 1993-09-14 | $2.09 | $2.09 | 0 | — | — |
| 1993-09-13 | $2.09 | $2.09 | 560,800 | — | — |
| 1993-09-10 | $2.03 | $2.03 | 0 | — | — |
| 1993-09-09 | $2.03 | $2.03 | 800 | — | — |
| 1993-09-08 | $2.13 | $2.12 | 13,600 | — | — |
| 1993-09-07 | $2.09 | $2.09 | 32,800 | — | — |
| 1993-09-03 | $2.13 | $2.12 | 800 | — | — |
| 1993-09-02 | $2.13 | $2.12 | 56,000 | — | — |
| 1993-09-01 | $2.06 | $2.06 | 147,200 | — | — |
| 1993-08-31 | $2.06 | $2.06 | 141,600 | — | — |
| 1993-08-30 | $2.02 | $2.02 | 46,400 | — | — |
| 1993-08-27 | $1.97 | $1.97 | 50,400 | — | — |
| 1993-08-26 | $2.06 | $2.06 | 14,400 | — | — |
| 1993-08-25 | $2.02 | $2.02 | 260,000 | — | — |
| 1993-08-24 | $2.00 | $2.00 | 27,200 | — | — |
| 1993-08-23 | $2.03 | $2.03 | 201,600 | — | — |
| 1993-08-20 | $2.06 | $2.06 | 324,800 | — | — |
| 1993-08-19 | $2.17 | $2.17 | 143,200 | — | — |
| 1993-08-18 | $2.16 | $2.16 | 46,400 | — | — |
| 1993-08-17 | $2.06 | $2.06 | 176,000 | — | — |
| 1993-08-16 | $2.09 | $2.09 | 332,800 | — | — |
| 1993-08-13 | $2.22 | $2.22 | 390,400 | — | — |
| 1993-08-12 | $2.16 | $2.16 | 921,600 | — | — |
| 1993-08-11 | $2.19 | $2.19 | 769,600 | — | — |
| 1993-08-10 | $2.17 | $2.17 | 2,254,400 | — | — |
| 1993-08-09 | $2.13 | $2.12 | 1,301,600 | — | — |
| 1993-08-06 | $2.16 | $2.16 | 880,000 | — | — |
| 1993-08-05 | $2.06 | $2.06 | 124,800 | — | — |
| 1993-08-04 | $2.13 | $2.12 | 64,000 | — | — |
| 1993-08-03 | $2.13 | $2.12 | 16,000 | — | — |
| 1993-08-02 | $2.13 | $2.12 | 383,200 | — | — |
| 1993-07-30 | $2.05 | $2.05 | 174,400 | — | — |
| 1993-07-29 | $2.09 | $2.09 | 536,000 | — | — |
| 1993-07-28 | $2.11 | $2.11 | 150,400 | — | — |
| 1993-07-27 | $2.09 | $2.09 | 430,400 | — | — |
| 1993-07-26 | $2.06 | $2.06 | 489,600 | — | — |
| 1993-07-23 | $2.09 | $2.09 | 72,000 | — | — |
| 1993-07-22 | $2.06 | $2.06 | 224,800 | — | — |
| 1993-07-21 | $1.97 | $1.97 | 24,000 | — | — |
| 1993-07-20 | $2.00 | $2.00 | 99,200 | — | — |
| 1993-07-19 | $2.00 | $2.00 | 169,600 | — | — |
| 1993-07-16 | $2.00 | $2.00 | 800,000 | — | — |
| 1993-07-15 | $2.03 | $2.03 | 448,800 | — | — |
| 1993-07-14 | $1.91 | $1.91 | 152,800 | — | — |
| 1993-07-13 | $1.95 | $1.95 | 22,400 | — | — |
| 1993-07-12 | $1.91 | $1.91 | 42,400 | — | — |
| 1993-07-09 | $1.91 | $1.91 | 298,400 | — | — |
| 1993-07-08 | $1.97 | $1.97 | 504,000 | — | — |
| 1993-07-07 | $1.81 | $1.81 | 123,200 | — | — |
| 1993-07-06 | $1.78 | $1.78 | 566,400 | — | — |
| 1993-07-02 | $1.77 | $1.77 | 1,240,000 | — | — |
| 1993-07-01 | $1.78 | $1.78 | 1,228,800 | — | — |
| 1993-06-30 | $1.75 | $1.75 | 1,117,600 | — | — |
| 1993-06-29 | $1.78 | $1.78 | 1,453,600 | — | — |
| 1993-06-28 | $1.72 | $1.72 | 594,400 | — | — |
| 1993-06-25 | $1.80 | $1.80 | 1,259,200 | — | — |
| 1993-06-24 | $1.78 | $1.78 | 155,200 | — | — |
| 1993-06-23 | $1.83 | $1.83 | 453,600 | — | — |
| 1993-06-22 | $1.81 | $1.81 | 148,800 | — | — |
| 1993-06-21 | $1.81 | $1.81 | 170,400 | — | — |
| 1993-06-18 | $1.84 | $1.84 | 39,200 | — | — |
| 1993-06-17 | $1.81 | $1.81 | 112,000 | — | — |
| 1993-06-16 | $1.88 | $1.87 | 154,400 | — | — |
| 1993-06-15 | $1.81 | $1.81 | 141,600 | — | — |
| 1993-06-14 | $1.83 | $1.83 | 747,200 | — | — |
| 1993-06-11 | $1.81 | $1.81 | 294,400 | — | — |
| 1993-06-10 | $1.81 | $1.81 | 308,800 | — | — |
| 1993-06-09 | $1.86 | $1.86 | 2,185,600 | — | — |
| 1993-06-08 | $1.81 | $1.81 | 7,200 | — | — |
| 1993-06-07 | $1.84 | $1.84 | 517,600 | — | — |
| 1993-06-04 | $1.88 | $1.87 | 380,800 | — | — |
| 1993-06-03 | $1.81 | $1.81 | 48,800 | — | — |
| 1993-06-02 | $1.81 | $1.81 | 277,600 | — | — |
| 1993-06-01 | $1.81 | $1.81 | 131,200 | — | — |
| 1993-05-28 | $1.84 | $1.84 | 558,400 | — | — |
| 1993-05-27 | $1.81 | $1.81 | 116,800 | — | — |
| 1993-05-26 | $1.83 | $1.83 | 2,252,000 | — | — |
| 1993-05-25 | $1.81 | $1.81 | 754,400 | — | — |
| 1993-05-24 | $1.88 | $1.87 | 512,000 | — | — |
| 1993-05-21 | $1.83 | $1.83 | 754,400 | — | — |
| 1993-05-20 | $1.75 | $1.75 | 397,600 | — | — |
| 1993-05-19 | $1.69 | $1.69 | 139,200 | — | — |
| 1993-05-18 | $1.75 | $1.75 | 140,000 | — | — |
| 1993-05-17 | $1.69 | $1.69 | 629,600 | — | — |
| 1993-05-14 | $1.75 | $1.75 | 472,800 | — | — |
| 1993-05-13 | $1.63 | $1.63 | 704,800 | — | — |
| 1993-05-12 | $1.64 | $1.64 | 384,000 | — | — |
| 1993-05-11 | $1.66 | $1.66 | 376,800 | — | — |
| 1993-05-10 | $1.66 | $1.66 | 1,192,800 | — | — |
| 1993-05-07 | $1.63 | $1.63 | 117,600 | — | — |
| 1993-05-06 | $1.58 | $1.58 | 454,400 | — | — |
| 1993-05-05 | $1.56 | $1.56 | 288,800 | — | — |
| 1993-05-04 | $1.59 | $1.59 | 154,400 | — | — |
| 1993-05-03 | $1.53 | $1.53 | 64,800 | — | — |
| 1993-04-30 | $1.55 | $1.55 | 188,800 | — | — |
| 1993-04-29 | $1.53 | $1.53 | 67,200 | — | — |
| 1993-04-28 | $1.53 | $1.53 | 39,200 | — | — |
| 1993-04-27 | $1.56 | $1.56 | 549,600 | — | — |
| 1993-04-26 | $1.53 | $1.53 | 255,200 | — | — |
| 1993-04-23 | $1.58 | $1.58 | 326,400 | — | — |
| 1993-04-22 | $1.53 | $1.53 | 58,400 | — | — |
| 1993-04-21 | $1.59 | $1.59 | 52,000 | — | — |
| 1993-04-20 | $1.59 | $1.59 | 336,800 | — | — |
| 1993-04-19 | $1.58 | $1.58 | 1,332,000 | — | — |
| 1993-04-16 | $1.56 | $1.56 | 333,600 | — | — |
| 1993-04-15 | $1.56 | $1.56 | 993,600 | — | — |
| 1993-04-14 | $1.53 | $1.53 | 777,600 | — | — |
| 1993-04-13 | $1.63 | $1.63 | 272,800 | — | — |
| 1993-04-12 | $1.59 | $1.59 | 10,400 | — | — |
| 1993-04-08 | $1.59 | $1.59 | 324,800 | — | — |
| 1993-04-07 | $1.59 | $1.59 | 331,200 | — | — |
| 1993-04-06 | $1.63 | $1.63 | 608,000 | — | — |
| 1993-04-05 | $1.63 | $1.63 | 734,400 | — | — |
| 1993-04-02 | $1.63 | $1.63 | 704,800 | — | — |
| 1993-04-01 | $1.66 | $1.66 | 389,600 | — | — |
| 1993-03-31 | $1.69 | $1.69 | 2,607,200 | — | — |
| 1993-03-30 | $1.63 | $1.63 | 204,800 | — | — |
| 1993-03-29 | $1.63 | $1.63 | 162,400 | — | — |
| 1993-03-26 | $1.63 | $1.63 | 633,600 | — | — |
| 1993-03-25 | $1.66 | $1.66 | 1,510,400 | — | — |
| 1993-03-24 | $1.66 | $1.66 | 1,416,000 | — | — |
| 1993-03-23 | $1.66 | $1.66 | 4,865,600 | — | — |
| 1993-03-22 | $1.63 | $1.63 | 238,400 | — | — |
| 1993-03-19 | $1.63 | $1.63 | 3,207,200 | — | — |
| 1993-03-18 | $1.63 | $1.63 | 800,000 | — | — |
| 1993-03-17 | $1.63 | $1.63 | 643,200 | — | — |
| 1993-03-16 | $1.64 | $1.64 | 1,011,200 | — | — |
| 1993-03-15 | $1.63 | $1.63 | 252,800 | — | — |
| 1993-03-12 | $1.63 | $1.63 | 2,330,400 | — | — |
| 1993-03-11 | $1.64 | $1.64 | 5,412,000 | — | — |
| 1993-03-10 | $1.63 | $1.63 | 1,514,400 | — | — |
| 1993-03-09 | $1.63 | $1.63 | 2,745,600 | — | — |
| 1993-03-08 | $1.64 | $1.64 | 6,596,000 | — | — |
| 1993-03-05 | $1.63 | $1.63 | 18,987,200 | — | — |