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
- 1991-07-30 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 | $4.22 | $4.22 | 21,488 | — | — |
| 1993-12-30 | $3.97 | $3.97 | 21,879 | — | — |
| 1993-12-29 | $4.10 | $4.10 | 86,344 | — | — |
| 1993-12-28 | $3.94 | $3.94 | 52,354 | — | — |
| 1993-12-27 | $3.90 | $3.90 | 5,860 | — | — |
| 1993-12-23 | $3.78 | $3.78 | 9,377 | — | — |
| 1993-12-22 | $3.90 | $3.90 | 0 | — | — |
| 1993-12-21 | $3.90 | $3.90 | 21,879 | — | — |
| 1993-12-20 | $3.90 | $3.90 | 24,614 | — | — |
| 1993-12-17 | $3.87 | $3.87 | 31,647 | — | — |
| 1993-12-16 | $3.90 | $3.90 | 8,986 | — | — |
| 1993-12-15 | $3.78 | $3.78 | 85,563 | — | — |
| 1993-12-14 | $3.78 | $3.78 | 47,275 | — | — |
| 1993-12-13 | $3.78 | $3.78 | 0 | — | — |
| 1993-12-10 | $3.78 | $3.78 | 391 | — | — |
| 1993-12-09 | $3.78 | $3.78 | 1,953 | — | — |
| 1993-12-08 | $3.78 | $3.78 | 12,112 | — | — |
| 1993-12-07 | $3.84 | $3.84 | 11,721 | — | — |
| 1993-12-06 | $3.78 | $3.78 | 781 | — | — |
| 1993-12-03 | $3.84 | $3.84 | 781 | — | — |
| 1993-12-02 | $3.84 | $3.84 | 12,893 | — | — |
| 1993-12-01 | $3.81 | $3.81 | 15,628 | — | — |
| 1993-11-30 | $3.90 | $3.90 | 7,033 | — | — |
| 1993-11-29 | $3.84 | $3.84 | 24,614 | — | — |
| 1993-11-26 | $3.81 | $3.81 | 3,907 | — | — |
| 1993-11-24 | $3.84 | $3.84 | 7,033 | — | — |
| 1993-11-23 | $3.78 | $3.78 | 1,563 | — | — |
| 1993-11-22 | $3.84 | $3.84 | 46,493 | — | — |
| 1993-11-19 | $3.84 | $3.84 | 29,693 | — | — |
| 1993-11-18 | $3.84 | $3.84 | 24,223 | — | — |
| 1993-11-17 | $3.84 | $3.84 | 5,079 | — | — |
| 1993-11-16 | $3.90 | $3.90 | 32,037 | — | — |
| 1993-11-15 | $3.78 | $3.78 | 5,470 | — | — |
| 1993-11-12 | $3.78 | $3.78 | 58,995 | — | — |
| 1993-11-11 | $3.87 | $3.87 | 26,177 | — | — |
| 1993-11-10 | $3.84 | $3.84 | 4,688 | — | — |
| 1993-11-09 | $3.90 | $3.90 | 5,860 | — | — |
| 1993-11-08 | $3.71 | $3.71 | 3,126 | — | — |
| 1993-11-05 | $3.81 | $3.81 | 53,916 | — | — |
| 1993-11-04 | $3.84 | $3.84 | 10,549 | — | — |
| 1993-11-03 | $3.81 | $3.81 | 162,531 | — | — |
| 1993-11-02 | $3.68 | $3.68 | 2,344 | — | — |
| 1993-11-01 | $3.78 | $3.78 | 1,172 | — | — |
| 1993-10-29 | $3.78 | $3.78 | 4,688 | — | — |
| 1993-10-28 | $3.52 | $3.52 | 7,814 | — | — |
| 1993-10-27 | $3.65 | $3.65 | 18,754 | — | — |
| 1993-10-26 | $3.52 | $3.52 | 18,754 | — | — |
| 1993-10-25 | $3.58 | $3.58 | 2,344 | — | — |
| 1993-10-22 | $3.78 | $3.78 | 17,972 | — | — |
| 1993-10-21 | $3.71 | $3.71 | 10,940 | — | — |
| 1993-10-20 | $3.58 | $3.58 | 0 | — | — |
| 1993-10-19 | $3.58 | $3.58 | 23,442 | — | — |
| 1993-10-18 | $3.52 | $3.52 | 5,470 | — | — |
| 1993-10-15 | $3.52 | $3.52 | 35,944 | — | — |
| 1993-10-14 | $3.58 | $3.58 | 3,907 | — | — |
| 1993-10-13 | $3.52 | $3.52 | 5,860 | — | — |
| 1993-10-12 | $3.52 | $3.52 | 0 | — | — |
| 1993-10-11 | $3.52 | $3.52 | 391 | — | — |
| 1993-10-08 | $3.55 | $3.55 | 2,344 | — | — |
| 1993-10-07 | $3.71 | $3.71 | 1,953 | — | — |
| 1993-10-06 | $3.52 | $3.52 | 110,177 | — | — |
| 1993-10-05 | $3.52 | $3.52 | 122,289 | — | — |
| 1993-10-04 | $3.68 | $3.68 | 29,693 | — | — |
| 1993-10-01 | $3.62 | $3.62 | 11,330 | — | — |
| 1993-09-30 | $3.71 | $3.71 | 26,567 | — | — |
| 1993-09-29 | $3.52 | $3.52 | 14,847 | — | — |
| 1993-09-28 | $3.52 | $3.52 | 1,172 | — | — |
| 1993-09-27 | $3.62 | $3.62 | 9,377 | — | — |
| 1993-09-24 | $3.71 | $3.71 | 391 | — | — |
| 1993-09-23 | $3.52 | $3.52 | 31,256 | — | — |
| 1993-09-22 | $3.52 | $3.52 | 9,377 | — | — |
| 1993-09-21 | $3.52 | $3.52 | 8,205 | — | — |
| 1993-09-20 | $3.71 | $3.71 | 1,953 | — | — |
| 1993-09-17 | $3.52 | $3.52 | 69,935 | — | — |
| 1993-09-16 | $3.52 | $3.52 | 1,953 | — | — |
| 1993-09-15 | $3.71 | $3.71 | 13,284 | — | — |
| 1993-09-14 | $3.68 | $3.68 | 67,200 | — | — |
| 1993-09-13 | $3.55 | $3.55 | 11,330 | — | — |
| 1993-09-10 | $3.71 | $3.71 | 7,423 | — | — |
| 1993-09-09 | $3.52 | $3.52 | 17,972 | — | — |
| 1993-09-08 | $3.71 | $3.71 | 8,986 | — | — |
| 1993-09-07 | $3.58 | $3.58 | 16,409 | — | — |
| 1993-09-03 | $3.71 | $3.71 | 50,791 | — | — |
| 1993-09-02 | $3.71 | $3.71 | 31,256 | — | — |
| 1993-09-01 | $3.71 | $3.71 | 24,614 | — | — |
| 1993-08-31 | $3.71 | $3.71 | 391 | — | — |
| 1993-08-30 | $3.58 | $3.58 | 1,953 | — | — |
| 1993-08-27 | $3.58 | $3.58 | 2,735 | — | — |
| 1993-08-26 | $3.65 | $3.65 | 7,814 | — | — |
| 1993-08-25 | $3.65 | $3.65 | 3,907 | — | — |
| 1993-08-24 | $3.65 | $3.65 | 5,079 | — | — |
| 1993-08-23 | $3.78 | $3.78 | 391 | — | — |
| 1993-08-20 | $3.65 | $3.65 | 3,907 | — | — |
| 1993-08-19 | $3.65 | $3.65 | 4,688 | — | — |
| 1993-08-18 | $3.65 | $3.65 | 0 | — | — |
| 1993-08-17 | $3.65 | $3.65 | 5,860 | — | — |
| 1993-08-16 | $3.65 | $3.65 | 781 | — | — |
| 1993-08-13 | $3.74 | $3.74 | 3,907 | — | — |
| 1993-08-12 | $3.65 | $3.65 | 25,395 | — | — |
| 1993-08-11 | $3.68 | $3.68 | 8,205 | — | — |
| 1993-08-10 | $3.78 | $3.78 | 20,707 | — | — |
| 1993-08-09 | $3.78 | $3.78 | 32,819 | — | — |
| 1993-08-06 | $3.65 | $3.65 | 6,251 | — | — |
| 1993-08-05 | $3.65 | $3.65 | 68,372 | — | — |
| 1993-08-04 | $3.78 | $3.78 | 44,149 | — | — |
| 1993-08-03 | $3.78 | $3.78 | 119,944 | — | — |
| 1993-08-02 | $3.78 | $3.78 | 59,777 | — | — |
| 1993-07-30 | $3.65 | $3.65 | 55,088 | — | — |
| 1993-07-29 | $3.52 | $3.52 | 33,209 | — | — |
| 1993-07-28 | $3.46 | $3.46 | 296,149 | — | — |
| 1993-07-27 | $3.52 | $3.52 | 301,228 | — | — |
| 1993-07-26 | $3.33 | $3.33 | 6,642 | — | — |
| 1993-07-23 | $3.52 | $3.52 | 55,870 | — | — |
| 1993-07-22 | $3.39 | $3.39 | 781 | — | — |
| 1993-07-21 | $3.39 | $3.39 | 7,033 | — | — |
| 1993-07-20 | $3.46 | $3.46 | 38,288 | — | — |
| 1993-07-19 | $3.33 | $3.33 | 3,907 | — | — |
| 1993-07-16 | $3.52 | $3.52 | 56,651 | — | — |
| 1993-07-15 | $3.33 | $3.33 | 6,642 | — | — |
| 1993-07-14 | $3.52 | $3.52 | 13,674 | — | — |
| 1993-07-13 | $3.33 | $3.33 | 22,270 | — | — |
| 1993-07-12 | $3.52 | $3.52 | 6,251 | — | — |
| 1993-07-09 | $3.52 | $3.52 | 19,926 | — | — |
| 1993-07-08 | $3.33 | $3.33 | 18,363 | — | — |
| 1993-07-07 | $3.52 | $3.52 | 12,112 | — | — |
| 1993-07-06 | $3.33 | $3.33 | 9,767 | — | — |
| 1993-07-02 | $3.33 | $3.33 | 0 | — | — |
| 1993-07-01 | $3.33 | $3.33 | 27,349 | — | — |
| 1993-06-30 | $3.58 | $3.58 | 4,688 | — | — |
| 1993-06-29 | $3.58 | $3.58 | 1,172 | — | — |
| 1993-06-28 | $3.46 | $3.46 | 5,860 | — | — |
| 1993-06-25 | $3.52 | $3.52 | 11,721 | — | — |
| 1993-06-24 | $3.52 | $3.52 | 8,986 | — | — |
| 1993-06-23 | $3.52 | $3.52 | 14,847 | — | — |
| 1993-06-22 | $3.65 | $3.65 | 21,879 | — | — |
| 1993-06-21 | $3.52 | $3.52 | 1,172 | — | — |
| 1993-06-18 | $3.58 | $3.58 | 19,144 | — | — |
| 1993-06-17 | $3.52 | $3.52 | 60,558 | — | — |
| 1993-06-16 | $3.52 | $3.52 | 19,535 | — | — |
| 1993-06-15 | $3.58 | $3.58 | 5,079 | — | — |
| 1993-06-14 | $3.58 | $3.58 | 64,856 | — | — |
| 1993-06-11 | $3.65 | $3.65 | 202,382 | — | — |
| 1993-06-10 | $3.52 | $3.52 | 36,335 | — | — |
| 1993-06-09 | $3.65 | $3.65 | 129,712 | — | — |
| 1993-06-08 | $3.46 | $3.46 | 10,549 | — | — |
| 1993-06-07 | $3.42 | $3.42 | 82,047 | — | — |
| 1993-06-04 | $3.39 | $3.39 | 35,163 | — | — |
| 1993-06-03 | $3.26 | $3.26 | 9,377 | — | — |
| 1993-06-02 | $3.26 | $3.26 | 10,549 | — | — |
| 1993-06-01 | $3.33 | $3.33 | 8,595 | — | — |
| 1993-05-28 | $3.20 | $3.20 | 55,870 | — | — |
| 1993-05-27 | $3.33 | $3.33 | 583,313 | — | — |
| 1993-05-26 | $3.04 | $3.04 | 127,758 | — | — |
| 1993-05-25 | $3.14 | $3.14 | 11,721 | — | — |
| 1993-05-24 | $3.14 | $3.14 | 241,061 | — | — |
| 1993-05-21 | $3.01 | $3.01 | 65,637 | — | — |
| 1993-05-20 | $3.14 | $3.14 | 25,005 | — | — |
| 1993-05-19 | $3.14 | $3.14 | 17,972 | — | — |
| 1993-05-18 | $3.07 | $3.07 | 21,488 | — | — |
| 1993-05-17 | $3.14 | $3.14 | 1,172 | — | — |
| 1993-05-14 | $2.94 | $2.94 | 2,344 | — | — |
| 1993-05-13 | $3.10 | $3.10 | 61,340 | — | — |
| 1993-05-12 | $3.10 | $3.10 | 496,578 | — | — |
| 1993-05-11 | $2.94 | $2.94 | 99,237 | — | — |
| 1993-05-10 | $3.07 | $3.07 | 167,610 | — | — |
| 1993-05-07 | $3.04 | $3.04 | 90,642 | — | — |
| 1993-05-06 | $2.88 | $2.88 | 8,205 | — | — |
| 1993-05-05 | $2.88 | $2.88 | 213,712 | — | — |
| 1993-05-04 | $2.88 | $2.88 | 2,735 | — | — |
| 1993-05-03 | $2.88 | $2.88 | 54,698 | — | — |
| 1993-04-30 | $2.88 | $2.88 | 346,940 | — | — |
| 1993-04-29 | $2.91 | $2.91 | 44,540 | — | — |
| 1993-04-28 | $2.94 | $2.94 | 12,112 | — | — |
| 1993-04-27 | $2.94 | $2.94 | 58,214 | — | — |
| 1993-04-26 | $3.01 | $3.01 | 24,614 | — | — |
| 1993-04-23 | $3.01 | $3.01 | 385,229 | — | — |
| 1993-04-22 | $3.01 | $3.01 | 51,963 | — | — |
| 1993-04-21 | $3.07 | $3.07 | 211,368 | — | — |
| 1993-04-20 | $3.01 | $3.01 | 14,065 | — | — |
| 1993-04-19 | $3.01 | $3.01 | 4,298 | — | — |
| 1993-04-16 | $3.14 | $3.14 | 14,847 | — | — |
| 1993-04-15 | $3.14 | $3.14 | 327,015 | — | — |
| 1993-04-14 | $3.01 | $3.01 | 27,349 | — | — |
| 1993-04-13 | $3.01 | $3.01 | 44,149 | — | — |
| 1993-04-12 | $3.07 | $3.07 | 46,884 | — | — |
| 1993-04-08 | $2.94 | $2.94 | 0 | — | — |
| 1993-04-07 | $2.94 | $2.94 | 30,084 | — | — |
| 1993-04-06 | $2.94 | $2.94 | 3,907 | — | — |
| 1993-04-05 | $3.01 | $3.01 | 14,065 | — | — |
| 1993-04-02 | $2.94 | $2.94 | 96,503 | — | — |
| 1993-04-01 | $3.01 | $3.01 | 79,702 | — | — |
| 1993-03-31 | $3.04 | $3.04 | 34,381 | — | — |
| 1993-03-30 | $3.01 | $3.01 | 2,344 | — | — |
| 1993-03-29 | $3.01 | $3.01 | 3,907 | — | — |
| 1993-03-26 | $3.04 | $3.04 | 4,688 | — | — |
| 1993-03-25 | $3.04 | $3.04 | 19,535 | — | — |
| 1993-03-24 | $3.01 | $3.01 | 9,377 | — | — |
| 1993-03-23 | $3.01 | $3.01 | 13,674 | — | — |
| 1993-03-22 | $3.01 | $3.01 | 100,019 | — | — |
| 1993-03-19 | $3.07 | $3.07 | 18,363 | — | — |
| 1993-03-18 | $3.07 | $3.07 | 19,144 | — | — |
| 1993-03-17 | $3.07 | $3.07 | 13,674 | — | — |
| 1993-03-16 | $3.14 | $3.14 | 0 | — | — |
| 1993-03-15 | $3.14 | $3.14 | 67,591 | — | — |
| 1993-03-12 | $3.20 | $3.20 | 22,661 | — | — |
| 1993-03-11 | $3.20 | $3.20 | 130,103 | — | — |
| 1993-03-10 | $3.20 | $3.20 | 16,409 | — | — |
| 1993-03-09 | $3.07 | $3.07 | 164,875 | — | — |
| 1993-03-08 | $3.07 | $3.07 | 60,949 | — | — |
| 1993-03-05 | $3.07 | $3.07 | 19,535 | — | — |
| 1993-03-04 | $3.07 | $3.07 | 27,740 | — | — |
| 1993-03-03 | $3.20 | $3.20 | 8,205 | — | — |
| 1993-03-02 | $3.04 | $3.04 | 104,316 | — | — |
| 1993-03-01 | $3.20 | $3.20 | 10,158 | — | — |
| 1993-02-26 | $3.14 | $3.14 | 7,814 | — | — |
| 1993-02-25 | $3.20 | $3.20 | 105,098 | — | — |
| 1993-02-24 | $3.01 | $3.01 | 27,740 | — | — |
| 1993-02-23 | $3.20 | $3.20 | 14,065 | — | — |
| 1993-02-22 | $2.94 | $2.94 | 20,316 | — | — |
| 1993-02-19 | $3.14 | $3.14 | 182,065 | — | — |
| 1993-02-18 | $2.98 | $2.98 | 12,893 | — | — |
| 1993-02-17 | $3.07 | $3.07 | 38,679 | — | — |
| 1993-02-16 | $3.20 | $3.20 | 190,270 | — | — |
| 1993-02-12 | $3.20 | $3.20 | 100,800 | — | — |
| 1993-02-11 | $3.20 | $3.20 | 165,265 | — | — |
| 1993-02-10 | $3.39 | $3.39 | 4,298 | — | — |
| 1993-02-09 | $3.39 | $3.39 | 41,414 | — | — |
| 1993-02-08 | $3.33 | $3.33 | 80,484 | — | — |
| 1993-02-05 | $3.39 | $3.39 | 14,456 | — | — |
| 1993-02-04 | $3.39 | $3.39 | 3,907 | — | — |
| 1993-02-03 | $3.39 | $3.39 | 97,675 | — | — |
| 1993-02-02 | $3.14 | $3.14 | 427,815 | — | — |
| 1993-02-01 | $3.33 | $3.33 | 4,298 | — | — |
| 1993-01-29 | $3.26 | $3.26 | 2,344 | — | — |
| 1993-01-28 | $3.33 | $3.33 | 4,298 | — | — |
| 1993-01-27 | $3.33 | $3.33 | 28,912 | — | — |
| 1993-01-26 | $3.36 | $3.36 | 91,814 | — | — |
| 1993-01-25 | $3.33 | $3.33 | 491,499 | — | — |
| 1993-01-22 | $3.20 | $3.20 | 200,819 | — | — |
| 1993-01-21 | $3.33 | $3.33 | 90,251 | — | — |
| 1993-01-20 | $3.14 | $3.14 | 73,842 | — | — |
| 1993-01-19 | $3.33 | $3.33 | 141,824 | — | — |
| 1993-01-18 | $3.14 | $3.14 | 297,712 | — | — |
| 1993-01-15 | $3.17 | $3.17 | 71,107 | — | — |
| 1993-01-14 | $3.26 | $3.26 | 94,940 | — | — |
| 1993-01-13 | $3.26 | $3.26 | 130,884 | — | — |
| 1993-01-12 | $3.39 | $3.39 | 539,555 | — | — |
| 1993-01-11 | $3.33 | $3.33 | 29,302 | — | — |
| 1993-01-08 | $3.33 | $3.33 | 91,423 | — | — |
| 1993-01-07 | $3.26 | $3.26 | 151,591 | — | — |
| 1993-01-06 | $3.39 | $3.39 | 87,126 | — | — |
| 1993-01-05 | $3.39 | $3.39 | 52,354 | — | — |
| 1993-01-04 | $3.39 | $3.39 | 21,879 | — | — |