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
- 1987-03-26 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 | $4.91 | $5.12 | 18,301 | — | — |
| 1993-12-30 | $4.98 | $5.19 | 2,218 | — | — |
| 1993-12-29 | $4.96 | $5.17 | 54,349 | — | — |
| 1993-12-28 | $5.00 | $5.22 | 46,585 | — | — |
| 1993-12-27 | $4.82 | $5.01 | 14,974 | — | — |
| 1993-12-23 | $4.62 | $4.80 | 0 | — | — |
| 1993-12-22 | $4.62 | $4.80 | 1,109 | — | — |
| 1993-12-21 | $4.67 | $4.85 | 12,201 | — | — |
| 1993-12-20 | $4.60 | $4.78 | 8,873 | — | — |
| 1993-12-17 | $4.60 | $4.78 | 1,109 | — | — |
| 1993-12-16 | $4.60 | $4.78 | 0 | — | — |
| 1993-12-15 | $4.60 | $4.78 | 3,328 | — | — |
| 1993-12-14 | $4.58 | $4.75 | 9,428 | — | — |
| 1993-12-13 | $4.60 | $4.78 | 1,109 | — | — |
| 1993-12-10 | $4.62 | $4.80 | 10,537 | — | — |
| 1993-12-09 | $4.62 | $4.80 | 17,747 | — | — |
| 1993-12-08 | $4.58 | $4.75 | 11,646 | — | — |
| 1993-12-07 | $4.60 | $4.78 | 4,991 | — | — |
| 1993-12-06 | $4.55 | $4.73 | 18,301 | — | — |
| 1993-12-03 | $4.53 | $4.71 | 17,747 | — | — |
| 1993-12-02 | $4.53 | $4.71 | 4,437 | — | — |
| 1993-12-01 | $4.55 | $4.73 | 18,301 | — | — |
| 1993-11-30 | $4.60 | $4.78 | 26,065 | — | — |
| 1993-11-29 | $4.69 | $4.87 | 48,249 | — | — |
| 1993-11-26 | $4.46 | $4.64 | 10,537 | — | — |
| 1993-11-24 | $4.49 | $4.66 | 24,956 | — | — |
| 1993-11-23 | $4.51 | $4.68 | 61,004 | — | — |
| 1993-11-22 | $4.69 | $4.87 | 33,275 | — | — |
| 1993-11-19 | $4.87 | $5.06 | 38,821 | — | — |
| 1993-11-18 | $4.91 | $5.10 | 53,795 | — | — |
| 1993-11-17 | $4.94 | $5.13 | 23,293 | — | — |
| 1993-11-16 | $5.00 | $5.20 | 7,210 | — | — |
| 1993-11-15 | $4.98 | $5.17 | 10,537 | — | — |
| 1993-11-12 | $5.00 | $5.20 | 36,603 | — | — |
| 1993-11-11 | $5.12 | $5.31 | 3,328 | — | — |
| 1993-11-10 | $5.07 | $5.27 | 7,764 | — | — |
| 1993-11-09 | $4.98 | $5.17 | 18,856 | — | — |
| 1993-11-08 | $4.87 | $5.06 | 32,720 | — | — |
| 1993-11-05 | $4.82 | $5.01 | 120,345 | — | — |
| 1993-11-04 | $5.18 | $5.38 | 29,393 | — | — |
| 1993-11-03 | $5.30 | $5.50 | 2,773 | — | — |
| 1993-11-02 | $5.30 | $5.50 | 11,646 | — | — |
| 1993-11-01 | $5.30 | $5.50 | 10,537 | — | — |
| 1993-10-29 | $5.27 | $5.48 | 15,528 | — | — |
| 1993-10-28 | $5.27 | $5.48 | 44,367 | — | — |
| 1993-10-27 | $5.09 | $5.29 | 6,655 | — | — |
| 1993-10-26 | $4.98 | $5.17 | 38,821 | — | — |
| 1993-10-25 | $4.71 | $4.89 | 71,541 | — | — |
| 1993-10-22 | $4.87 | $5.06 | 28,284 | — | — |
| 1993-10-21 | $5.07 | $5.27 | 4,991 | — | — |
| 1993-10-20 | $5.09 | $5.29 | 57,122 | — | — |
| 1993-10-19 | $5.23 | $5.43 | 63,223 | — | — |
| 1993-10-18 | $5.41 | $5.62 | 42,703 | — | — |
| 1993-10-15 | $5.50 | $5.71 | 52,685 | — | — |
| 1993-10-14 | $5.50 | $5.71 | 39,375 | — | — |
| 1993-10-13 | $5.32 | $5.53 | 34,939 | — | — |
| 1993-10-12 | $5.27 | $5.48 | 34,939 | — | — |
| 1993-10-11 | $5.25 | $5.46 | 36,048 | — | — |
| 1993-10-08 | $5.03 | $5.22 | 104,262 | — | — |
| 1993-10-07 | $5.12 | $5.31 | 290,602 | — | — |
| 1993-10-06 | $5.30 | $5.50 | 42,703 | — | — |
| 1993-10-05 | $5.05 | $5.24 | 38,821 | — | — |
| 1993-10-04 | $4.96 | $5.15 | 38,266 | — | — |
| 1993-10-01 | $4.89 | $5.08 | 79,305 | — | — |
| 1993-09-30 | $4.78 | $4.96 | 52,131 | — | — |
| 1993-09-29 | $4.55 | $4.73 | 48,249 | — | — |
| 1993-09-28 | $4.21 | $4.38 | 17,192 | — | — |
| 1993-09-27 | $4.12 | $4.28 | 22,183 | — | — |
| 1993-09-24 | $4.10 | $4.25 | 9,983 | — | — |
| 1993-09-23 | $3.99 | $4.13 | 8,319 | — | — |
| 1993-09-22 | $3.94 | $4.09 | 2,218 | — | — |
| 1993-09-21 | $3.90 | $4.04 | 5,546 | — | — |
| 1993-09-20 | $3.94 | $4.09 | 10,537 | — | — |
| 1993-09-17 | $3.94 | $4.09 | 37,157 | — | — |
| 1993-09-16 | $3.94 | $4.09 | 73,760 | — | — |
| 1993-09-15 | $4.01 | $4.16 | 71,541 | — | — |
| 1993-09-14 | $4.21 | $4.37 | 90,952 | — | — |
| 1993-09-13 | $4.37 | $4.53 | 85,406 | — | — |
| 1993-09-10 | $4.44 | $4.60 | 47,140 | — | — |
| 1993-09-09 | $4.33 | $4.49 | 88,179 | — | — |
| 1993-09-08 | $3.94 | $4.09 | 93,725 | — | — |
| 1993-09-07 | $3.65 | $3.78 | 82,633 | — | — |
| 1993-09-03 | $3.29 | $3.41 | 36,603 | — | — |
| 1993-09-02 | $3.18 | $3.29 | 15,528 | — | — |
| 1993-09-01 | $3.16 | $3.27 | 33,275 | — | — |
| 1993-08-31 | $3.16 | $3.27 | 19,410 | — | — |
| 1993-08-30 | $3.16 | $3.27 | 49,913 | — | — |
| 1993-08-27 | $3.16 | $3.27 | 9,983 | — | — |
| 1993-08-26 | $3.16 | $3.27 | 100,380 | — | — |
| 1993-08-25 | $3.16 | $3.27 | 35,493 | — | — |
| 1993-08-24 | $3.16 | $3.27 | 13,310 | — | — |
| 1993-08-23 | $3.13 | $3.25 | 42,703 | — | — |
| 1993-08-20 | $3.16 | $3.27 | 30,502 | — | — |
| 1993-08-19 | $3.16 | $3.27 | 121,454 | — | — |
| 1993-08-18 | $3.13 | $3.25 | 6,100 | — | — |
| 1993-08-17 | $3.13 | $3.25 | 44,367 | — | — |
| 1993-08-16 | $3.05 | $3.16 | 132,268 | — | — |
| 1993-08-13 | $3.02 | $3.13 | 18,301 | — | — |
| 1993-08-12 | $2.99 | $3.10 | 79,860 | — | — |
| 1993-08-11 | $3.02 | $3.13 | 167,207 | — | — |
| 1993-08-10 | $3.04 | $3.15 | 150,569 | — | — |
| 1993-08-09 | $2.89 | $2.99 | 16,638 | — | — |
| 1993-08-06 | $2.87 | $2.97 | 41,594 | — | — |
| 1993-08-05 | $2.85 | $2.96 | 24,956 | — | — |
| 1993-08-04 | $2.84 | $2.94 | 16,638 | — | — |
| 1993-08-03 | $2.85 | $2.96 | 138,091 | — | — |
| 1993-08-02 | $2.79 | $2.90 | 4,991 | — | — |
| 1993-07-30 | $2.81 | $2.91 | 15,806 | — | — |
| 1993-07-29 | $2.79 | $2.90 | 14,142 | — | — |
| 1993-07-28 | $2.79 | $2.90 | 2,496 | — | — |
| 1993-07-27 | $2.76 | $2.87 | 0 | — | — |
| 1993-07-26 | $2.76 | $2.87 | 0 | — | — |
| 1993-07-23 | $2.76 | $2.87 | 80,692 | — | — |
| 1993-07-22 | $2.79 | $2.90 | 141,419 | — | — |
| 1993-07-21 | $2.87 | $2.97 | 4,159 | — | — |
| 1993-07-20 | $2.85 | $2.95 | 832 | — | — |
| 1993-07-19 | $2.87 | $2.97 | 14,142 | — | — |
| 1993-07-16 | $2.87 | $2.97 | 0 | — | — |
| 1993-07-15 | $2.87 | $2.97 | 24,956 | — | — |
| 1993-07-14 | $2.85 | $2.95 | 64,886 | — | — |
| 1993-07-13 | $2.82 | $2.92 | 19,965 | — | — |
| 1993-07-12 | $2.85 | $2.95 | 4,159 | — | — |
| 1993-07-09 | $2.84 | $2.93 | 10,814 | — | — |
| 1993-07-08 | $2.82 | $2.92 | 832 | — | — |
| 1993-07-07 | $2.82 | $2.92 | 14,974 | — | — |
| 1993-07-06 | $2.79 | $2.89 | 54,072 | — | — |
| 1993-07-02 | $2.75 | $2.84 | 22,461 | — | — |
| 1993-07-01 | $2.76 | $2.86 | 163,879 | — | — |
| 1993-06-30 | $2.63 | $2.72 | 209,633 | — | — |
| 1993-06-29 | $2.43 | $2.52 | 60,727 | — | — |
| 1993-06-28 | $2.37 | $2.45 | 94,002 | — | — |
| 1993-06-25 | $2.39 | $2.47 | 1,664 | — | — |
| 1993-06-24 | $2.39 | $2.47 | 14,974 | — | — |
| 1993-06-23 | $2.39 | $2.47 | 28,284 | — | — |
| 1993-06-22 | $2.33 | $2.41 | 0 | — | — |
| 1993-06-21 | $2.33 | $2.41 | 11,646 | — | — |
| 1993-06-18 | $2.33 | $2.41 | 4,159 | — | — |
| 1993-06-17 | $2.30 | $2.38 | 0 | — | — |
| 1993-06-16 | $2.30 | $2.38 | 54,072 | — | — |
| 1993-06-15 | $2.30 | $2.38 | 832 | — | — |
| 1993-06-14 | $2.28 | $2.36 | 25,788 | — | — |
| 1993-06-11 | $2.28 | $2.36 | 16,638 | — | — |
| 1993-06-10 | $2.25 | $2.33 | 3,328 | — | — |
| 1993-06-09 | $2.22 | $2.30 | 0 | — | — |
| 1993-06-08 | $2.22 | $2.30 | 20,797 | — | — |
| 1993-06-07 | $2.25 | $2.33 | 12,478 | — | — |
| 1993-06-04 | $2.24 | $2.31 | 18,301 | — | — |
| 1993-06-03 | $2.22 | $2.30 | 832 | — | — |
| 1993-06-02 | $2.25 | $2.33 | 9,151 | — | — |
| 1993-06-01 | $2.25 | $2.33 | 832 | — | — |
| 1993-05-28 | $2.22 | $2.30 | 41,594 | — | — |
| 1993-05-27 | $2.24 | $2.31 | 832 | — | — |
| 1993-05-26 | $2.24 | $2.31 | 9,983 | — | — |
| 1993-05-25 | $2.25 | $2.33 | 4,159 | — | — |
| 1993-05-24 | $2.27 | $2.34 | 10,814 | — | — |
| 1993-05-21 | $2.27 | $2.34 | 4,159 | — | — |
| 1993-05-20 | $2.27 | $2.34 | 9,983 | — | — |
| 1993-05-19 | $2.30 | $2.38 | 28,284 | — | — |
| 1993-05-18 | $2.30 | $2.38 | 832 | — | — |
| 1993-05-17 | $2.30 | $2.38 | 832 | — | — |
| 1993-05-14 | $2.28 | $2.36 | 832 | — | — |
| 1993-05-13 | $2.25 | $2.33 | 4,159 | — | — |
| 1993-05-12 | $2.25 | $2.33 | 70,709 | — | — |
| 1993-05-11 | $2.28 | $2.36 | 42,426 | — | — |
| 1993-05-10 | $2.31 | $2.39 | 12,478 | — | — |
| 1993-05-07 | $2.30 | $2.38 | 3,328 | — | — |
| 1993-05-06 | $2.28 | $2.36 | 27,452 | — | — |
| 1993-05-05 | $2.28 | $2.36 | 0 | — | — |
| 1993-05-04 | $2.28 | $2.36 | 832 | — | — |
| 1993-05-03 | $2.28 | $2.36 | 0 | — | — |
| 1993-04-30 | $2.28 | $2.36 | 8,319 | — | — |
| 1993-04-29 | $2.31 | $2.39 | 17,469 | — | — |
| 1993-04-28 | $2.31 | $2.39 | 30,779 | — | — |
| 1993-04-27 | $2.34 | $2.42 | 29,116 | — | — |
| 1993-04-26 | $2.36 | $2.44 | 0 | — | — |
| 1993-04-23 | $2.36 | $2.44 | 1,664 | — | — |
| 1993-04-22 | $2.39 | $2.47 | 0 | — | — |
| 1993-04-21 | $2.39 | $2.47 | 12,478 | — | — |
| 1993-04-20 | $2.39 | $2.47 | 1,664 | — | — |
| 1993-04-19 | $2.39 | $2.47 | 20,797 | — | — |
| 1993-04-16 | $2.36 | $2.44 | 27,452 | — | — |
| 1993-04-15 | $2.37 | $2.45 | 13,310 | — | — |
| 1993-04-14 | $2.42 | $2.50 | 17,469 | — | — |
| 1993-04-13 | $2.42 | $2.50 | 17,469 | — | — |
| 1993-04-12 | $2.43 | $2.52 | 49,081 | — | — |
| 1993-04-08 | $2.43 | $2.52 | 97,329 | — | — |
| 1993-04-07 | $2.40 | $2.48 | 20,797 | — | — |
| 1993-04-06 | $2.40 | $2.48 | 66,550 | — | — |
| 1993-04-05 | $2.39 | $2.47 | 106,480 | — | — |
| 1993-04-02 | $2.31 | $2.39 | 832 | — | — |
| 1993-04-01 | $2.31 | $2.39 | 0 | — | — |
| 1993-03-31 | $2.31 | $2.39 | 53,240 | — | — |
| 1993-03-30 | $2.28 | $2.36 | 28,284 | — | — |
| 1993-03-29 | $2.24 | $2.31 | 52,408 | — | — |
| 1993-03-26 | $2.24 | $2.31 | 4,159 | — | — |
| 1993-03-25 | $2.24 | $2.31 | 2,496 | — | — |
| 1993-03-24 | $2.22 | $2.29 | 3,328 | — | — |
| 1993-03-23 | $2.21 | $2.28 | 1,664 | — | — |
| 1993-03-22 | $2.22 | $2.29 | 0 | — | — |
| 1993-03-19 | $2.22 | $2.29 | 0 | — | — |
| 1993-03-18 | $2.22 | $2.29 | 832 | — | — |
| 1993-03-17 | $2.22 | $2.29 | 29,948 | — | — |
| 1993-03-16 | $2.19 | $2.26 | 0 | — | — |
| 1993-03-15 | $2.19 | $2.26 | 32,443 | — | — |
| 1993-03-12 | $2.19 | $2.26 | 24,124 | — | — |
| 1993-03-11 | $2.21 | $2.28 | 0 | — | — |
| 1993-03-10 | $2.21 | $2.28 | 70,709 | — | — |
| 1993-03-09 | $2.21 | $2.28 | 3,328 | — | — |
| 1993-03-08 | $2.21 | $2.28 | 1,664 | — | — |
| 1993-03-05 | $2.19 | $2.26 | 24,956 | — | — |
| 1993-03-04 | $2.13 | $2.20 | 0 | — | — |
| 1993-03-03 | $2.13 | $2.20 | 14,142 | — | — |
| 1993-03-02 | $2.13 | $2.20 | 4,159 | — | — |
| 1993-03-01 | $2.12 | $2.18 | 0 | — | — |
| 1993-02-26 | $2.12 | $2.18 | 4,159 | — | — |
| 1993-02-25 | $2.10 | $2.17 | 6,655 | — | — |
| 1993-02-24 | $2.04 | $2.11 | 22,461 | — | — |
| 1993-02-23 | $2.00 | $2.06 | 0 | — | — |
| 1993-02-22 | $2.00 | $2.06 | 16,638 | — | — |
| 1993-02-19 | $2.03 | $2.09 | 23,293 | — | — |
| 1993-02-18 | $2.06 | $2.12 | 73,205 | — | — |
| 1993-02-17 | $2.13 | $2.20 | 46,585 | — | — |
| 1993-02-16 | $2.22 | $2.29 | 99,825 | — | — |
| 1993-02-12 | $2.28 | $2.35 | 7,487 | — | — |
| 1993-02-11 | $2.31 | $2.38 | 19,133 | — | — |
| 1993-02-10 | $2.28 | $2.35 | 0 | — | — |
| 1993-02-09 | $2.28 | $2.35 | 14,974 | — | — |
| 1993-02-08 | $2.27 | $2.34 | 20,797 | — | — |
| 1993-02-05 | $2.24 | $2.31 | 9,983 | — | — |
| 1993-02-04 | $2.22 | $2.29 | 17,469 | — | — |
| 1993-02-03 | $2.27 | $2.34 | 55,736 | — | — |
| 1993-02-02 | $2.36 | $2.43 | 49,913 | — | — |
| 1993-02-01 | $2.37 | $2.45 | 19,133 | — | — |
| 1993-01-29 | $2.39 | $2.46 | 34,107 | — | — |
| 1993-01-28 | $2.40 | $2.48 | 109,808 | — | — |
| 1993-01-27 | $2.31 | $2.38 | 88,179 | — | — |
| 1993-01-26 | $2.28 | $2.35 | 4,159 | — | — |
| 1993-01-25 | $2.27 | $2.34 | 81,524 | — | — |
| 1993-01-22 | $2.30 | $2.37 | 12,478 | — | — |
| 1993-01-21 | $2.25 | $2.32 | 18,301 | — | — |
| 1993-01-20 | $2.21 | $2.28 | 1,664 | — | — |
| 1993-01-19 | $2.19 | $2.26 | 14,142 | — | — |
| 1993-01-18 | $2.18 | $2.25 | 9,151 | — | — |
| 1993-01-15 | $2.16 | $2.23 | 33,275 | — | — |
| 1993-01-14 | $2.19 | $2.26 | 28,284 | — | — |
| 1993-01-13 | $2.16 | $2.23 | 48,249 | — | — |
| 1993-01-12 | $2.09 | $2.15 | 24,956 | — | — |
| 1993-01-11 | $2.03 | $2.09 | 22,461 | — | — |
| 1993-01-08 | $2.03 | $2.09 | 55,736 | — | — |
| 1993-01-07 | $1.95 | $2.01 | 34,939 | — | — |
| 1993-01-06 | $1.91 | $1.97 | 8,319 | — | — |
| 1993-01-05 | $1.89 | $1.95 | 76,533 | — | — |
| 1993-01-04 | $1.94 | $2.00 | 14,142 | — | — |