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
- 1990-03-26 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 | $2.16 | $2.56 | 56,633 | — | — |
| 1993-12-30 | $2.16 | $2.55 | 26,826 | — | — |
| 1993-12-29 | $2.15 | $2.54 | 853,968 | — | — |
| 1993-12-28 | $2.15 | $2.54 | 38,749 | — | — |
| 1993-12-27 | $2.18 | $2.58 | 1,490 | — | — |
| 1993-12-23 | $2.18 | $2.58 | 68,556 | — | — |
| 1993-12-22 | $2.20 | $2.60 | 52,162 | — | — |
| 1993-12-21 | $2.22 | $2.63 | 80,479 | — | — |
| 1993-12-20 | $2.21 | $2.62 | 163,938 | — | — |
| 1993-12-17 | $2.21 | $2.62 | 250,378 | — | — |
| 1993-12-16 | $2.12 | $2.51 | 65,575 | — | — |
| 1993-12-15 | $2.15 | $2.54 | 52,162 | — | — |
| 1993-12-14 | $2.16 | $2.55 | 572,293 | — | — |
| 1993-12-13 | $2.14 | $2.53 | 324,895 | — | — |
| 1993-12-10 | $2.12 | $2.51 | 174,370 | — | — |
| 1993-12-09 | $2.09 | $2.47 | 62,595 | — | — |
| 1993-12-08 | $2.10 | $2.48 | 31,297 | — | — |
| 1993-12-07 | $2.11 | $2.50 | 171,390 | — | — |
| 1993-12-06 | $2.11 | $2.50 | 661,714 | — | — |
| 1993-12-03 | $2.11 | $2.50 | 98,363 | — | — |
| 1993-12-02 | $2.11 | $2.50 | 460,517 | — | — |
| 1993-12-01 | $2.13 | $2.52 | 244,417 | — | — |
| 1993-11-30 | $2.15 | $2.54 | 499,266 | — | — |
| 1993-11-29 | $2.15 | $2.54 | 65,575 | — | — |
| 1993-11-26 | $2.12 | $2.51 | 0 | — | — |
| 1993-11-24 | $2.12 | $2.51 | 22,355 | — | — |
| 1993-11-23 | $2.11 | $2.47 | 1,314,485 | — | — |
| 1993-11-22 | $2.08 | $2.44 | 499,266 | — | — |
| 1993-11-19 | $2.08 | $2.44 | 295,089 | — | — |
| 1993-11-18 | $2.07 | $2.43 | 341,289 | — | — |
| 1993-11-17 | $2.11 | $2.47 | 870,362 | — | — |
| 1993-11-16 | $2.08 | $2.44 | 1,256,362 | — | — |
| 1993-11-15 | $2.11 | $2.48 | 493,305 | — | — |
| 1993-11-12 | $2.16 | $2.53 | 47,691 | — | — |
| 1993-11-11 | $2.15 | $2.52 | 4,471 | — | — |
| 1993-11-10 | $2.16 | $2.53 | 19,374 | — | — |
| 1993-11-09 | $2.17 | $2.55 | 44,710 | — | — |
| 1993-11-08 | $2.16 | $2.54 | 92,401 | — | — |
| 1993-11-05 | $2.16 | $2.54 | 32,788 | — | — |
| 1993-11-04 | $2.14 | $2.51 | 156,486 | — | — |
| 1993-11-03 | $2.17 | $2.55 | 292,108 | — | — |
| 1993-11-02 | $2.15 | $2.52 | 233,984 | — | — |
| 1993-11-01 | $2.17 | $2.55 | 143,073 | — | — |
| 1993-10-29 | $2.18 | $2.56 | 140,093 | — | — |
| 1993-10-28 | $2.17 | $2.55 | 156,486 | — | — |
| 1993-10-27 | $2.16 | $2.53 | 19,374 | — | — |
| 1993-10-26 | $2.16 | $2.54 | 7,452 | — | — |
| 1993-10-25 | $2.16 | $2.54 | 19,374 | — | — |
| 1993-10-22 | $2.15 | $2.52 | 29,807 | — | — |
| 1993-10-21 | $2.15 | $2.52 | 31,297 | — | — |
| 1993-10-20 | $2.16 | $2.53 | 84,950 | — | — |
| 1993-10-19 | $2.16 | $2.54 | 1,168,431 | — | — |
| 1993-10-18 | $2.15 | $2.52 | 55,143 | — | — |
| 1993-10-15 | $2.17 | $2.55 | 58,123 | — | — |
| 1993-10-14 | $2.17 | $2.55 | 253,359 | — | — |
| 1993-10-13 | $2.21 | $2.58 | 11,923 | — | — |
| 1993-10-12 | $2.21 | $2.59 | 25,336 | — | — |
| 1993-10-11 | $2.22 | $2.60 | 50,672 | — | — |
| 1993-10-08 | $2.21 | $2.58 | 25,336 | — | — |
| 1993-10-07 | $2.21 | $2.59 | 16,394 | — | — |
| 1993-10-06 | $2.21 | $2.58 | 64,085 | — | — |
| 1993-10-05 | $2.18 | $2.56 | 65,575 | — | — |
| 1993-10-04 | $2.18 | $2.56 | 281,675 | — | — |
| 1993-10-01 | $2.11 | $2.48 | 20,865 | — | — |
| 1993-09-30 | $2.12 | $2.49 | 28,317 | — | — |
| 1993-09-29 | $2.13 | $2.50 | 467,969 | — | — |
| 1993-09-28 | $2.15 | $2.52 | 1,017,906 | — | — |
| 1993-09-27 | $2.16 | $2.53 | 152,015 | — | — |
| 1993-09-24 | $2.16 | $2.53 | 98,363 | — | — |
| 1993-09-23 | $2.16 | $2.54 | 1,490 | — | — |
| 1993-09-22 | $2.17 | $2.55 | 44,710 | — | — |
| 1993-09-21 | $2.17 | $2.55 | 25,336 | — | — |
| 1993-09-20 | $2.20 | $2.58 | 172,880 | — | — |
| 1993-09-17 | $2.18 | $2.56 | 93,892 | — | — |
| 1993-09-16 | $2.18 | $2.56 | 38,749 | — | — |
| 1993-09-15 | $2.18 | $2.56 | 26,826 | — | — |
| 1993-09-14 | $2.16 | $2.54 | 56,633 | — | — |
| 1993-09-13 | $2.16 | $2.54 | 554,409 | — | — |
| 1993-09-10 | $2.18 | $2.56 | 204,177 | — | — |
| 1993-09-09 | $2.15 | $2.52 | 417,297 | — | — |
| 1993-09-08 | $2.15 | $2.52 | 1,098,385 | — | — |
| 1993-09-07 | $2.18 | $2.56 | 184,803 | — | — |
| 1993-09-03 | $2.21 | $2.59 | 83,459 | — | — |
| 1993-09-02 | $2.22 | $2.60 | 910,601 | — | — |
| 1993-09-01 | $2.21 | $2.59 | 38,749 | — | — |
| 1993-08-31 | $2.20 | $2.58 | 92,401 | — | — |
| 1993-08-30 | $2.18 | $2.56 | 53,652 | — | — |
| 1993-08-27 | $2.16 | $2.54 | 22,355 | — | — |
| 1993-08-26 | $2.18 | $2.56 | 207,158 | — | — |
| 1993-08-25 | $2.17 | $2.53 | 125,189 | — | — |
| 1993-08-24 | $2.11 | $2.46 | 166,919 | — | — |
| 1993-08-23 | $2.11 | $2.46 | 76,008 | — | — |
| 1993-08-20 | $2.13 | $2.48 | 35,768 | — | — |
| 1993-08-19 | $2.13 | $2.48 | 37,259 | — | — |
| 1993-08-18 | $2.13 | $2.48 | 538,015 | — | — |
| 1993-08-17 | $2.15 | $2.50 | 108,795 | — | — |
| 1993-08-16 | $2.17 | $2.53 | 172,880 | — | — |
| 1993-08-13 | $2.16 | $2.52 | 301,050 | — | — |
| 1993-08-12 | $2.13 | $2.48 | 117,737 | — | — |
| 1993-08-11 | $2.09 | $2.43 | 50,672 | — | — |
| 1993-08-10 | $2.07 | $2.41 | 166,919 | — | — |
| 1993-08-09 | $2.14 | $2.49 | 43,220 | — | — |
| 1993-08-06 | $2.16 | $2.51 | 265,282 | — | — |
| 1993-08-05 | $2.17 | $2.53 | 143,073 | — | — |
| 1993-08-04 | $2.15 | $2.50 | 1,003,003 | — | — |
| 1993-08-03 | $2.05 | $2.39 | 952,331 | — | — |
| 1993-08-02 | $2.04 | $2.37 | 67,066 | — | — |
| 1993-07-30 | $2.05 | $2.39 | 58,123 | — | — |
| 1993-07-29 | $2.05 | $2.39 | 114,757 | — | — |
| 1993-07-28 | $2.06 | $2.40 | 117,737 | — | — |
| 1993-07-27 | $2.05 | $2.39 | 8,942 | — | — |
| 1993-07-26 | $2.05 | $2.38 | 238,455 | — | — |
| 1993-07-23 | $2.05 | $2.38 | 65,575 | — | — |
| 1993-07-22 | $2.05 | $2.38 | 268,262 | — | — |
| 1993-07-21 | $2.05 | $2.38 | 241,436 | — | — |
| 1993-07-20 | $2.08 | $2.42 | 1,541,018 | — | — |
| 1993-07-19 | $2.08 | $2.42 | 171,390 | — | — |
| 1993-07-16 | $2.09 | $2.43 | 78,988 | — | — |
| 1993-07-15 | $2.08 | $2.42 | 32,788 | — | — |
| 1993-07-14 | $2.07 | $2.41 | 92,401 | — | — |
| 1993-07-13 | $2.07 | $2.41 | 238,455 | — | — |
| 1993-07-12 | $2.09 | $2.43 | 23,846 | — | — |
| 1993-07-09 | $2.09 | $2.43 | 196,726 | — | — |
| 1993-07-08 | $2.10 | $2.44 | 204,177 | — | — |
| 1993-07-07 | $2.10 | $2.44 | 137,112 | — | — |
| 1993-07-06 | $2.15 | $2.50 | 13,413 | — | — |
| 1993-07-02 | $2.16 | $2.52 | 143,073 | — | — |
| 1993-07-01 | $2.14 | $2.49 | 594,648 | — | — |
| 1993-06-30 | $2.16 | $2.51 | 327,876 | — | — |
| 1993-06-29 | $2.12 | $2.47 | 226,533 | — | — |
| 1993-06-28 | $2.02 | $2.35 | 43,220 | — | — |
| 1993-06-25 | $2.02 | $2.35 | 144,564 | — | — |
| 1993-06-24 | $2.02 | $2.35 | 716,856 | — | — |
| 1993-06-23 | $1.95 | $2.26 | 435,181 | — | — |
| 1993-06-22 | $1.94 | $2.25 | 163,938 | — | — |
| 1993-06-21 | $1.95 | $2.26 | 180,332 | — | — |
| 1993-06-18 | $1.95 | $2.26 | 186,293 | — | — |
| 1993-06-17 | $1.95 | $2.27 | 369,606 | — | — |
| 1993-06-16 | $1.96 | $2.28 | 1,268,284 | — | — |
| 1993-06-15 | $1.96 | $2.28 | 330,857 | — | — |
| 1993-06-14 | $1.95 | $2.27 | 131,150 | — | — |
| 1993-06-11 | $1.96 | $2.28 | 163,938 | — | — |
| 1993-06-10 | $1.98 | $2.30 | 421,768 | — | — |
| 1993-06-09 | $1.99 | $2.31 | 454,556 | — | — |
| 1993-06-08 | $2.00 | $2.32 | 412,826 | — | — |
| 1993-06-07 | $2.00 | $2.32 | 143,073 | — | — |
| 1993-06-04 | $2.00 | $2.33 | 68,556 | — | — |
| 1993-06-03 | $2.01 | $2.34 | 321,915 | — | — |
| 1993-06-02 | $2.03 | $2.36 | 353,212 | — | — |
| 1993-06-01 | $2.05 | $2.38 | 92,401 | — | — |
| 1993-05-28 | $2.05 | $2.39 | 64,085 | — | — |
| 1993-05-27 | $2.07 | $2.41 | 190,764 | — | — |
| 1993-05-26 | $2.10 | $2.44 | 421,768 | — | — |
| 1993-05-25 | $2.02 | $2.35 | 356,193 | — | — |
| 1993-05-24 | $2.02 | $2.33 | 673,636 | — | — |
| 1993-05-21 | $2.01 | $2.32 | 3,828,699 | — | — |
| 1993-05-20 | $2.03 | $2.34 | 1,381,551 | — | — |
| 1993-05-19 | $2.01 | $2.32 | 475,420 | — | — |
| 1993-05-18 | $1.96 | $2.26 | 412,826 | — | — |
| 1993-05-17 | $1.93 | $2.22 | 2,007,496 | — | — |
| 1993-05-14 | $1.95 | $2.25 | 822,671 | — | — |
| 1993-05-13 | $1.95 | $2.24 | 645,320 | — | — |
| 1993-05-12 | $1.95 | $2.24 | 3,353,279 | — | — |
| 1993-05-11 | $1.93 | $2.22 | 397,922 | — | — |
| 1993-05-10 | $1.93 | $2.22 | 840,555 | — | — |
| 1993-05-07 | $1.95 | $2.24 | 2,147,589 | — | — |
| 1993-05-06 | $2.02 | $2.33 | 423,258 | — | — |
| 1993-05-05 | $2.05 | $2.36 | 1,175,883 | — | — |
| 1993-05-04 | $2.10 | $2.42 | 1,178,864 | — | — |
| 1993-05-03 | $2.03 | $2.34 | 1,611,064 | — | — |
| 1993-04-30 | $2.05 | $2.36 | 861,420 | — | — |
| 1993-04-29 | $2.02 | $2.33 | 265,282 | — | — |
| 1993-04-28 | $2.01 | $2.32 | 257,830 | — | — |
| 1993-04-27 | $1.96 | $2.26 | 551,428 | — | — |
| 1993-04-26 | $1.99 | $2.29 | 548,447 | — | — |
| 1993-04-23 | $2.02 | $2.33 | 1,456,068 | — | — |
| 1993-04-22 | $2.05 | $2.36 | 679,598 | — | — |
| 1993-04-21 | $2.06 | $2.38 | 1,722,840 | — | — |
| 1993-04-20 | $2.00 | $2.30 | 1,312,995 | — | — |
| 1993-04-19 | $2.03 | $2.34 | 1,248,910 | — | — |
| 1993-04-16 | $1.96 | $2.26 | 858,439 | — | — |
| 1993-04-15 | $1.93 | $2.22 | 622,965 | — | — |
| 1993-04-14 | $1.92 | $2.21 | 52,162 | — | — |
| 1993-04-13 | $1.93 | $2.22 | 517,150 | — | — |
| 1993-04-12 | $1.90 | $2.19 | 466,478 | — | — |
| 1993-04-08 | $1.91 | $2.21 | 26,826 | — | — |
| 1993-04-07 | $1.90 | $2.19 | 171,390 | — | — |
| 1993-04-06 | $1.90 | $2.19 | 643,829 | — | — |
| 1993-04-05 | $1.86 | $2.15 | 43,220 | — | — |
| 1993-04-02 | $1.86 | $2.15 | 388,980 | — | — |
| 1993-04-01 | $1.90 | $2.19 | 256,340 | — | — |
| 1993-03-31 | $1.90 | $2.19 | 386,000 | — | — |
| 1993-03-30 | $1.88 | $2.17 | 643,829 | — | — |
| 1993-03-29 | $1.86 | $2.15 | 889,737 | — | — |
| 1993-03-26 | $1.88 | $2.17 | 256,340 | — | — |
| 1993-03-25 | $1.87 | $2.16 | 481,382 | — | — |
| 1993-03-24 | $1.88 | $2.17 | 83,459 | — | — |
| 1993-03-23 | $1.88 | $2.17 | 117,737 | — | — |
| 1993-03-22 | $1.86 | $2.15 | 219,081 | — | — |
| 1993-03-19 | $1.87 | $2.16 | 406,864 | — | — |
| 1993-03-18 | $1.92 | $2.21 | 508,208 | — | — |
| 1993-03-17 | $1.95 | $2.24 | 254,849 | — | — |
| 1993-03-16 | $1.93 | $2.22 | 235,475 | — | — |
| 1993-03-15 | $1.96 | $2.26 | 177,351 | — | — |
| 1993-03-12 | $1.93 | $2.22 | 89,421 | — | — |
| 1993-03-11 | $1.95 | $2.25 | 2,313,017 | — | — |
| 1993-03-10 | $1.92 | $2.21 | 387,490 | — | — |
| 1993-03-09 | $1.90 | $2.19 | 1,709,427 | — | — |
| 1993-03-08 | $1.90 | $2.19 | 263,791 | — | — |
| 1993-03-05 | $1.90 | $2.19 | 950,841 | — | — |
| 1993-03-04 | $1.88 | $2.17 | 409,845 | — | — |
| 1993-03-03 | $1.86 | $2.15 | 456,046 | — | — |
| 1993-03-02 | $1.90 | $2.19 | 208,648 | — | — |
| 1993-03-01 | $1.88 | $2.17 | 1,020,887 | — | — |
| 1993-02-26 | $1.81 | $2.09 | 631,907 | — | — |
| 1993-02-25 | $1.79 | $2.07 | 305,521 | — | — |
| 1993-02-24 | $1.74 | $2.01 | 99,853 | — | — |
| 1993-02-23 | $1.76 | $2.03 | 56,633 | — | — |
| 1993-02-22 | $1.73 | $1.97 | 207,158 | — | — |
| 1993-02-19 | $1.71 | $1.95 | 703,443 | — | — |
| 1993-02-18 | $1.67 | $1.91 | 608,061 | — | — |
| 1993-02-17 | $1.69 | $1.93 | 1,696,014 | — | — |
| 1993-02-16 | $1.78 | $2.03 | 68,556 | — | — |
| 1993-02-12 | $1.79 | $2.05 | 46,201 | — | — |
| 1993-02-11 | $1.79 | $2.04 | 870,362 | — | — |
| 1993-02-10 | $1.76 | $2.01 | 4,471 | — | — |
| 1993-02-09 | $1.79 | $2.05 | 1,250,400 | — | — |
| 1993-02-08 | $1.82 | $2.08 | 269,753 | — | — |
| 1993-02-05 | $1.83 | $2.09 | 96,872 | — | — |
| 1993-02-04 | $1.85 | $2.11 | 441,142 | — | — |
| 1993-02-03 | $1.85 | $2.11 | 1,609,574 | — | — |
| 1993-02-02 | $1.85 | $2.11 | 381,529 | — | — |
| 1993-02-01 | $1.85 | $2.11 | 615,513 | — | — |
| 1993-01-29 | $1.83 | $2.09 | 1,633,419 | — | — |
| 1993-01-28 | $1.85 | $2.11 | 153,506 | — | — |
| 1993-01-27 | $1.86 | $2.13 | 816,710 | — | — |
| 1993-01-26 | $1.81 | $2.07 | 2,848,051 | — | — |
| 1993-01-25 | $1.76 | $2.01 | 180,332 | — | — |
| 1993-01-22 | $1.76 | $2.01 | 271,243 | — | — |
| 1993-01-21 | $1.76 | $2.01 | 383,019 | — | — |
| 1993-01-20 | $1.74 | $1.99 | 473,930 | — | — |
| 1993-01-19 | $1.74 | $1.99 | 49,181 | — | — |
| 1993-01-18 | $1.73 | $1.97 | 175,861 | — | — |
| 1993-01-15 | $1.71 | $1.95 | 278,695 | — | — |
| 1993-01-14 | $1.71 | $1.95 | 192,255 | — | — |
| 1993-01-13 | $1.68 | $1.92 | 153,506 | — | — |
| 1993-01-12 | $1.69 | $1.93 | 342,780 | — | — |
| 1993-01-11 | $1.74 | $1.99 | 383,019 | — | — |
| 1993-01-08 | $1.78 | $2.03 | 539,505 | — | — |
| 1993-01-07 | $1.76 | $2.01 | 204,177 | — | — |
| 1993-01-06 | $1.78 | $2.03 | 426,239 | — | — |
| 1993-01-05 | $1.74 | $1.99 | 566,331 | — | — |
| 1993-01-04 | $1.76 | $2.01 | 630,416 | — | — |