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
- 1980-05-29 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 | $2.48 | $2.59 | 18,225 | — | — |
| 1993-12-30 | $2.44 | $2.56 | 13,163 | — | — |
| 1993-12-29 | $2.48 | $2.59 | 27,675 | — | — |
| 1993-12-28 | $2.41 | $2.52 | 15,188 | — | — |
| 1993-12-27 | $2.37 | $2.48 | 6,075 | — | — |
| 1993-12-23 | $2.41 | $2.52 | 3,375 | — | — |
| 1993-12-22 | $2.44 | $2.56 | 7,763 | — | — |
| 1993-12-21 | $2.48 | $2.59 | 5,063 | — | — |
| 1993-12-20 | $2.52 | $2.63 | 32,063 | — | — |
| 1993-12-17 | $2.52 | $2.63 | 28,688 | — | — |
| 1993-12-16 | $2.41 | $2.52 | 12,150 | — | — |
| 1993-12-15 | $2.52 | $2.63 | 7,425 | — | — |
| 1993-12-14 | $2.52 | $2.63 | 44,888 | — | — |
| 1993-12-13 | $2.59 | $2.71 | 2,700 | — | — |
| 1993-12-10 | $2.56 | $2.67 | 39,825 | — | — |
| 1993-12-09 | $2.67 | $2.79 | 10,125 | — | — |
| 1993-12-08 | $2.74 | $2.87 | 56,700 | — | — |
| 1993-12-07 | $2.81 | $2.94 | 139,388 | — | — |
| 1993-12-06 | $2.48 | $2.59 | 98,213 | — | — |
| 1993-12-03 | $2.26 | $2.36 | 9,450 | — | — |
| 1993-12-02 | $2.30 | $2.40 | 2,700 | — | — |
| 1993-12-01 | $2.30 | $2.40 | 4,050 | — | — |
| 1993-11-30 | $2.30 | $2.40 | 5,400 | — | — |
| 1993-11-29 | $2.22 | $2.32 | 14,175 | — | — |
| 1993-11-26 | $2.22 | $2.32 | 3,713 | — | — |
| 1993-11-24 | $2.22 | $2.32 | 1,013 | — | — |
| 1993-11-23 | $2.26 | $2.36 | 6,413 | — | — |
| 1993-11-22 | $2.22 | $2.32 | 2,700 | — | — |
| 1993-11-19 | $2.22 | $2.32 | 16,875 | — | — |
| 1993-11-18 | $2.22 | $2.32 | 5,400 | — | — |
| 1993-11-17 | $2.30 | $2.40 | 675 | — | — |
| 1993-11-16 | $2.30 | $2.40 | 8,775 | — | — |
| 1993-11-15 | $2.30 | $2.40 | 675 | — | — |
| 1993-11-12 | $2.26 | $2.36 | 14,175 | — | — |
| 1993-11-11 | $2.26 | $2.36 | 5,400 | — | — |
| 1993-11-10 | $2.33 | $2.44 | 8,100 | — | — |
| 1993-11-09 | $2.26 | $2.36 | 3,038 | — | — |
| 1993-11-08 | $2.26 | $2.36 | 26,325 | — | — |
| 1993-11-05 | $2.22 | $2.32 | 18,900 | — | — |
| 1993-11-04 | $2.30 | $2.40 | 14,850 | — | — |
| 1993-11-03 | $2.37 | $2.48 | 6,750 | — | — |
| 1993-11-02 | $2.41 | $2.52 | 20,588 | — | — |
| 1993-11-01 | $2.41 | $2.52 | 34,425 | — | — |
| 1993-10-29 | $2.30 | $2.40 | 6,750 | — | — |
| 1993-10-28 | $2.26 | $2.36 | 9,788 | — | — |
| 1993-10-27 | $2.30 | $2.40 | 5,063 | — | — |
| 1993-10-26 | $2.26 | $2.36 | 338 | — | — |
| 1993-10-25 | $2.30 | $2.40 | 9,788 | — | — |
| 1993-10-22 | $2.26 | $2.36 | 12,825 | — | — |
| 1993-10-21 | $2.26 | $2.36 | 4,050 | — | — |
| 1993-10-20 | $2.30 | $2.40 | 1,350 | — | — |
| 1993-10-19 | $2.30 | $2.40 | 15,863 | — | — |
| 1993-10-18 | $2.26 | $2.36 | 13,163 | — | — |
| 1993-10-15 | $2.26 | $2.36 | 21,600 | — | — |
| 1993-10-14 | $2.33 | $2.44 | 11,138 | — | — |
| 1993-10-13 | $2.26 | $2.36 | 26,325 | — | — |
| 1993-10-12 | $2.26 | $2.36 | 18,900 | — | — |
| 1993-10-11 | $2.30 | $2.40 | 43,875 | — | — |
| 1993-10-08 | $2.26 | $2.36 | 2,700 | — | — |
| 1993-10-07 | $2.26 | $2.36 | 1,350 | — | — |
| 1993-10-06 | $2.30 | $2.40 | 6,750 | — | — |
| 1993-10-05 | $2.26 | $2.36 | 6,413 | — | — |
| 1993-10-04 | $2.22 | $2.32 | 3,375 | — | — |
| 1993-10-01 | $2.22 | $2.32 | 1,013 | — | — |
| 1993-09-30 | $2.26 | $2.36 | 1,350 | — | — |
| 1993-09-29 | $2.22 | $2.32 | 9,113 | — | — |
| 1993-09-28 | $2.22 | $2.32 | 3,375 | — | — |
| 1993-09-27 | $2.22 | $2.32 | 38,475 | — | — |
| 1993-09-24 | $2.22 | $2.32 | 1,013 | — | — |
| 1993-09-23 | $2.22 | $2.32 | 8,100 | — | — |
| 1993-09-22 | $2.22 | $2.32 | 3,713 | — | — |
| 1993-09-21 | $2.22 | $2.32 | 1,350 | — | — |
| 1993-09-20 | $2.26 | $2.36 | 6,750 | — | — |
| 1993-09-17 | $2.22 | $2.32 | 338 | — | — |
| 1993-09-16 | $2.22 | $2.32 | 38,813 | — | — |
| 1993-09-15 | $2.22 | $2.32 | 10,463 | — | — |
| 1993-09-14 | $2.22 | $2.32 | 24,975 | — | — |
| 1993-09-13 | $2.26 | $2.36 | 8,438 | — | — |
| 1993-09-10 | $2.22 | $2.32 | 6,750 | — | — |
| 1993-09-09 | $2.22 | $2.32 | 9,113 | — | — |
| 1993-09-08 | $2.26 | $2.36 | 7,763 | — | — |
| 1993-09-07 | $2.26 | $2.36 | 4,388 | — | — |
| 1993-09-03 | $2.33 | $2.44 | 1,350 | — | — |
| 1993-09-02 | $2.33 | $2.44 | 15,525 | — | — |
| 1993-09-01 | $2.22 | $2.32 | 3,375 | — | — |
| 1993-08-31 | $2.22 | $2.32 | 25,313 | — | — |
| 1993-08-30 | $2.30 | $2.40 | 2,700 | — | — |
| 1993-08-27 | $2.33 | $2.44 | 0 | — | — |
| 1993-08-26 | $2.33 | $2.44 | 3,375 | — | — |
| 1993-08-25 | $2.37 | $2.48 | 5,063 | — | — |
| 1993-08-24 | $2.33 | $2.44 | 8,100 | — | — |
| 1993-08-23 | $2.37 | $2.48 | 1,688 | — | — |
| 1993-08-20 | $2.37 | $2.48 | 22,613 | — | — |
| 1993-08-19 | $2.44 | $2.56 | 3,713 | — | — |
| 1993-08-18 | $2.41 | $2.52 | 16,875 | — | — |
| 1993-08-17 | $2.44 | $2.56 | 51,300 | — | — |
| 1993-08-16 | $2.33 | $2.44 | 10,463 | — | — |
| 1993-08-13 | $2.44 | $2.56 | 36,113 | — | — |
| 1993-08-12 | $2.37 | $2.48 | 32,063 | — | — |
| 1993-08-11 | $2.26 | $2.36 | 8,775 | — | — |
| 1993-08-10 | $2.22 | $2.32 | 40,838 | — | — |
| 1993-08-09 | $2.26 | $2.36 | 82,688 | — | — |
| 1993-08-06 | $2.26 | $2.36 | 28,013 | — | — |
| 1993-08-05 | $2.30 | $2.40 | 6,075 | — | — |
| 1993-08-04 | $2.30 | $2.40 | 16,875 | — | — |
| 1993-08-03 | $2.33 | $2.44 | 2,700 | — | — |
| 1993-08-02 | $2.33 | $2.44 | 19,575 | — | — |
| 1993-07-30 | $2.33 | $2.44 | 24,300 | — | — |
| 1993-07-29 | $2.37 | $2.48 | 65,813 | — | — |
| 1993-07-28 | $2.30 | $2.40 | 4,050 | — | — |
| 1993-07-27 | $2.30 | $2.40 | 2,700 | — | — |
| 1993-07-26 | $2.26 | $2.36 | 5,063 | — | — |
| 1993-07-23 | $2.26 | $2.36 | 51,638 | — | — |
| 1993-07-22 | $2.26 | $2.36 | 53,325 | — | — |
| 1993-07-21 | $2.30 | $2.40 | 6,075 | — | — |
| 1993-07-20 | $2.26 | $2.36 | 49,950 | — | — |
| 1993-07-19 | $2.26 | $2.36 | 1,688 | — | — |
| 1993-07-16 | $2.30 | $2.40 | 7,425 | — | — |
| 1993-07-15 | $2.26 | $2.36 | 37,800 | — | — |
| 1993-07-14 | $2.22 | $2.32 | 77,963 | — | — |
| 1993-07-13 | $2.19 | $2.29 | 10,800 | — | — |
| 1993-07-12 | $2.19 | $2.29 | 6,750 | — | — |
| 1993-07-09 | $2.19 | $2.29 | 37,800 | — | — |
| 1993-07-08 | $2.15 | $2.25 | 37,463 | — | — |
| 1993-07-07 | $2.11 | $2.21 | 7,425 | — | — |
| 1993-07-06 | $2.15 | $2.25 | 4,050 | — | — |
| 1993-07-02 | $2.11 | $2.21 | 675 | — | — |
| 1993-07-01 | $2.07 | $2.17 | 39,150 | — | — |
| 1993-06-30 | $2.07 | $2.17 | 62,438 | — | — |
| 1993-06-29 | $2.00 | $2.09 | 7,763 | — | — |
| 1993-06-28 | $2.07 | $2.17 | 302,400 | — | — |
| 1993-06-25 | $2.00 | $2.09 | 6,750 | — | — |
| 1993-06-24 | $2.07 | $2.17 | 13,838 | — | — |
| 1993-06-23 | $2.11 | $2.21 | 23,625 | — | — |
| 1993-06-22 | $2.22 | $2.32 | 91,800 | — | — |
| 1993-06-21 | $2.07 | $2.17 | 7,763 | — | — |
| 1993-06-18 | $2.00 | $2.09 | 4,050 | — | — |
| 1993-06-17 | $2.00 | $2.09 | 6,750 | — | — |
| 1993-06-16 | $2.00 | $2.09 | 5,063 | — | — |
| 1993-06-15 | $2.00 | $2.09 | 6,750 | — | — |
| 1993-06-14 | $2.00 | $2.09 | 3,375 | — | — |
| 1993-06-11 | $2.00 | $2.09 | 2,025 | — | — |
| 1993-06-10 | $2.04 | $2.13 | 338 | — | — |
| 1993-06-09 | $2.00 | $2.09 | 20,925 | — | — |
| 1993-06-08 | $2.07 | $2.17 | 9,788 | — | — |
| 1993-06-07 | $2.04 | $2.13 | 70,538 | — | — |
| 1993-06-04 | $1.96 | $2.05 | 9,113 | — | — |
| 1993-06-03 | $1.96 | $2.05 | 0 | — | — |
| 1993-06-02 | $1.96 | $2.05 | 29,363 | — | — |
| 1993-06-01 | $1.85 | $1.94 | 338 | — | — |
| 1993-05-28 | $1.89 | $1.98 | 338 | — | — |
| 1993-05-27 | $1.89 | $1.98 | 9,113 | — | — |
| 1993-05-26 | $1.85 | $1.94 | 4,725 | — | — |
| 1993-05-25 | $1.85 | $1.94 | 0 | — | — |
| 1993-05-24 | $1.85 | $1.94 | 338 | — | — |
| 1993-05-21 | $1.89 | $1.98 | 13,163 | — | — |
| 1993-05-20 | $1.85 | $1.94 | 5,063 | — | — |
| 1993-05-19 | $1.85 | $1.94 | 5,400 | — | — |
| 1993-05-18 | $1.85 | $1.94 | 59,400 | — | — |
| 1993-05-17 | $1.89 | $1.98 | 38,138 | — | — |
| 1993-05-14 | $1.85 | $1.94 | 3,375 | — | — |
| 1993-05-13 | $1.85 | $1.94 | 338 | — | — |
| 1993-05-12 | $1.89 | $1.98 | 16,875 | — | — |
| 1993-05-11 | $1.93 | $2.01 | 19,913 | — | — |
| 1993-05-10 | $1.89 | $1.98 | 9,113 | — | — |
| 1993-05-07 | $1.89 | $1.98 | 39,825 | — | — |
| 1993-05-06 | $1.93 | $2.01 | 1,688 | — | — |
| 1993-05-05 | $1.89 | $1.98 | 74,250 | — | — |
| 1993-05-04 | $1.81 | $1.90 | 7,763 | — | — |
| 1993-05-03 | $1.81 | $1.90 | 7,425 | — | — |
| 1993-04-30 | $1.81 | $1.90 | 5,738 | — | — |
| 1993-04-29 | $1.81 | $1.90 | 10,800 | — | — |
| 1993-04-28 | $1.81 | $1.90 | 0 | — | — |
| 1993-04-27 | $1.81 | $1.90 | 5,063 | — | — |
| 1993-04-26 | $1.85 | $1.94 | 5,063 | — | — |
| 1993-04-23 | $1.85 | $1.94 | 16,538 | — | — |
| 1993-04-22 | $1.81 | $1.90 | 6,750 | — | — |
| 1993-04-21 | $1.81 | $1.90 | 1,688 | — | — |
| 1993-04-20 | $1.81 | $1.90 | 2,025 | — | — |
| 1993-04-19 | $1.85 | $1.94 | 5,063 | — | — |
| 1993-04-16 | $1.85 | $1.94 | 12,825 | — | — |
| 1993-04-15 | $1.81 | $1.90 | 9,113 | — | — |
| 1993-04-14 | $1.81 | $1.90 | 1,350 | — | — |
| 1993-04-13 | $1.81 | $1.90 | 7,425 | — | — |
| 1993-04-12 | $1.81 | $1.90 | 4,050 | — | — |
| 1993-04-08 | $1.81 | $1.90 | 2,363 | — | — |
| 1993-04-07 | $1.85 | $1.94 | 3,713 | — | — |
| 1993-04-06 | $1.85 | $1.94 | 1,350 | — | — |
| 1993-04-05 | $1.81 | $1.90 | 16,538 | — | — |
| 1993-04-02 | $1.85 | $1.94 | 27,675 | — | — |
| 1993-04-01 | $1.81 | $1.90 | 18,900 | — | — |
| 1993-03-31 | $1.85 | $1.94 | 31,388 | — | — |
| 1993-03-30 | $1.81 | $1.90 | 20,250 | — | — |
| 1993-03-29 | $1.78 | $1.86 | 55,350 | — | — |
| 1993-03-26 | $1.78 | $1.86 | 45,225 | — | — |
| 1993-03-25 | $1.78 | $1.86 | 5,400 | — | — |
| 1993-03-24 | $1.81 | $1.90 | 0 | — | — |
| 1993-03-23 | $1.81 | $1.90 | 4,050 | — | — |
| 1993-03-22 | $1.74 | $1.82 | 16,875 | — | — |
| 1993-03-19 | $1.78 | $1.86 | 3,038 | — | — |
| 1993-03-18 | $1.78 | $1.86 | 5,400 | — | — |
| 1993-03-17 | $1.81 | $1.90 | 2,363 | — | — |
| 1993-03-16 | $1.85 | $1.94 | 5,400 | — | — |
| 1993-03-15 | $1.85 | $1.94 | 2,025 | — | — |
| 1993-03-12 | $1.85 | $1.94 | 23,625 | — | — |
| 1993-03-11 | $1.85 | $1.94 | 21,600 | — | — |
| 1993-03-10 | $1.85 | $1.94 | 5,063 | — | — |
| 1993-03-09 | $1.81 | $1.90 | 99,225 | — | — |
| 1993-03-08 | $1.78 | $1.86 | 5,063 | — | — |
| 1993-03-05 | $1.74 | $1.82 | 11,138 | — | — |
| 1993-03-04 | $1.74 | $1.82 | 16,200 | — | — |
| 1993-03-03 | $1.78 | $1.86 | 2,700 | — | — |
| 1993-03-02 | $1.78 | $1.86 | 0 | — | — |
| 1993-03-01 | $1.78 | $1.86 | 40,163 | — | — |
| 1993-02-26 | $1.70 | $1.78 | 36,113 | — | — |
| 1993-02-25 | $1.70 | $1.78 | 31,725 | — | — |
| 1993-02-24 | $1.70 | $1.78 | 26,663 | — | — |
| 1993-02-23 | $1.74 | $1.82 | 189,675 | — | — |
| 1993-02-22 | $1.89 | $1.98 | 183,263 | — | — |
| 1993-02-19 | $1.96 | $2.05 | 37,463 | — | — |
| 1993-02-18 | $2.00 | $2.09 | 152,213 | — | — |
| 1993-02-17 | $1.96 | $2.05 | 195,075 | — | — |
| 1993-02-16 | $1.96 | $2.05 | 77,625 | — | — |
| 1993-02-12 | $1.96 | $2.05 | 16,875 | — | — |
| 1993-02-11 | $1.89 | $1.98 | 106,650 | — | — |
| 1993-02-10 | $1.78 | $1.86 | 146,138 | — | — |
| 1993-02-09 | $1.81 | $1.90 | 8,775 | — | — |
| 1993-02-08 | $1.89 | $1.98 | 10,463 | — | — |
| 1993-02-05 | $1.89 | $1.98 | 22,275 | — | — |
| 1993-02-04 | $1.81 | $1.90 | 8,438 | — | — |
| 1993-02-03 | $1.81 | $1.90 | 20,588 | — | — |
| 1993-02-02 | $1.78 | $1.86 | 41,175 | — | — |
| 1993-02-01 | $1.85 | $1.94 | 41,175 | — | — |
| 1993-01-29 | $1.81 | $1.90 | 3,375 | — | — |
| 1993-01-28 | $1.81 | $1.90 | 3,375 | — | — |
| 1993-01-27 | $1.85 | $1.94 | 40,500 | — | — |
| 1993-01-26 | $1.89 | $1.98 | 3,713 | — | — |
| 1993-01-25 | $1.85 | $1.94 | 101,250 | — | — |
| 1993-01-22 | $1.81 | $1.90 | 43,538 | — | — |
| 1993-01-21 | $1.78 | $1.86 | 13,838 | — | — |
| 1993-01-20 | $1.78 | $1.86 | 58,725 | — | — |
| 1993-01-19 | $1.70 | $1.78 | 6,075 | — | — |
| 1993-01-18 | $1.78 | $1.86 | 15,525 | — | — |
| 1993-01-15 | $1.74 | $1.82 | 15,188 | — | — |
| 1993-01-14 | $1.70 | $1.78 | 9,450 | — | — |
| 1993-01-13 | $1.70 | $1.78 | 1,688 | — | — |
| 1993-01-12 | $1.67 | $1.74 | 8,100 | — | — |
| 1993-01-11 | $1.70 | $1.78 | 8,775 | — | — |
| 1993-01-08 | $1.70 | $1.78 | 9,113 | — | — |
| 1993-01-07 | $1.74 | $1.82 | 2,025 | — | — |
| 1993-01-06 | $1.78 | $1.86 | 2,363 | — | — |
| 1993-01-05 | $1.78 | $1.86 | 21,600 | — | — |
| 1993-01-04 | $1.78 | $1.86 | 24,638 | — | — |