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
- 1980-03-17 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 | $3.78 | $3.78 | 32,400 | — | — |
| 1993-12-30 | $3.93 | $3.93 | 12,825 | — | — |
| 1993-12-29 | $3.85 | $3.85 | 49,950 | — | — |
| 1993-12-28 | $3.78 | $3.78 | 66,825 | — | — |
| 1993-12-27 | $3.67 | $3.67 | 65,475 | — | — |
| 1993-12-23 | $3.52 | $3.52 | 42,525 | — | — |
| 1993-12-22 | $3.52 | $3.52 | 31,050 | — | — |
| 1993-12-21 | $3.67 | $3.67 | 60,750 | — | — |
| 1993-12-20 | $3.70 | $3.70 | 104,625 | — | — |
| 1993-12-17 | $3.70 | $3.70 | 100,575 | — | — |
| 1993-12-16 | $3.78 | $3.78 | 38,475 | — | — |
| 1993-12-15 | $3.70 | $3.70 | 316,575 | — | — |
| 1993-12-14 | $3.89 | $3.89 | 247,050 | — | — |
| 1993-12-13 | $3.96 | $3.96 | 516,375 | — | — |
| 1993-12-10 | $3.89 | $3.89 | 71,550 | — | — |
| 1993-12-09 | $3.93 | $3.93 | 380,025 | — | — |
| 1993-12-08 | $3.96 | $3.96 | 202,500 | — | — |
| 1993-12-07 | $3.93 | $3.93 | 392,175 | — | — |
| 1993-12-06 | $3.63 | $3.63 | 184,275 | — | — |
| 1993-12-03 | $3.63 | $3.63 | 460,350 | — | — |
| 1993-12-02 | $3.57 | $3.57 | 569,025 | — | — |
| 1993-12-01 | $3.44 | $3.44 | 1,051,650 | — | — |
| 1993-11-30 | $3.26 | $3.26 | 20,250 | — | — |
| 1993-11-29 | $3.33 | $3.33 | 40,500 | — | — |
| 1993-11-26 | $3.37 | $3.37 | 2,025 | — | — |
| 1993-11-24 | $3.26 | $3.26 | 14,175 | — | — |
| 1993-11-23 | $3.37 | $3.37 | 157,950 | — | — |
| 1993-11-22 | $3.37 | $3.37 | 63,450 | — | — |
| 1993-11-19 | $3.26 | $3.26 | 49,950 | — | — |
| 1993-11-18 | $3.35 | $3.35 | 79,650 | — | — |
| 1993-11-17 | $3.37 | $3.37 | 249,075 | — | — |
| 1993-11-16 | $3.37 | $3.37 | 126,900 | — | — |
| 1993-11-15 | $3.41 | $3.41 | 15,525 | — | — |
| 1993-11-12 | $3.26 | $3.26 | 43,200 | — | — |
| 1993-11-11 | $3.37 | $3.37 | 239,625 | — | — |
| 1993-11-10 | $3.30 | $3.30 | 159,300 | — | — |
| 1993-11-09 | $3.28 | $3.28 | 115,425 | — | — |
| 1993-11-08 | $3.22 | $3.22 | 355,725 | — | — |
| 1993-11-05 | $3.09 | $3.09 | 447,525 | — | — |
| 1993-11-04 | $3.30 | $3.30 | 214,650 | — | — |
| 1993-11-03 | $3.37 | $3.37 | 321,300 | — | — |
| 1993-11-02 | $3.44 | $3.44 | 278,100 | — | — |
| 1993-11-01 | $3.26 | $3.26 | 515,700 | — | — |
| 1993-10-29 | $3.07 | $3.07 | 127,575 | — | — |
| 1993-10-28 | $3.07 | $3.07 | 171,450 | — | — |
| 1993-10-27 | $2.96 | $2.96 | 109,350 | — | — |
| 1993-10-26 | $3.07 | $3.07 | 71,550 | — | — |
| 1993-10-25 | $3.00 | $3.00 | 118,125 | — | — |
| 1993-10-22 | $3.04 | $3.04 | 259,875 | — | — |
| 1993-10-21 | $3.06 | $3.06 | 1,072,575 | — | — |
| 1993-10-20 | $2.96 | $2.96 | 354,375 | — | — |
| 1993-10-19 | $3.00 | $3.00 | 380,700 | — | — |
| 1993-10-18 | $3.02 | $3.02 | 95,175 | — | — |
| 1993-10-15 | $3.06 | $3.06 | 184,275 | — | — |
| 1993-10-14 | $3.11 | $3.11 | 176,175 | — | — |
| 1993-10-13 | $3.11 | $3.11 | 1,009,125 | — | — |
| 1993-10-12 | $3.00 | $3.00 | 1,083,375 | — | — |
| 1993-10-11 | $3.04 | $3.04 | 218,700 | — | — |
| 1993-10-08 | $3.00 | $3.00 | 220,050 | — | — |
| 1993-10-07 | $3.00 | $3.00 | 166,050 | — | — |
| 1993-10-06 | $2.85 | $2.85 | 127,575 | — | — |
| 1993-10-05 | $2.93 | $2.93 | 371,925 | — | — |
| 1993-10-04 | $2.78 | $2.78 | 162,675 | — | — |
| 1993-10-01 | $2.74 | $2.74 | 184,950 | — | — |
| 1993-09-30 | $2.63 | $2.63 | 53,325 | — | — |
| 1993-09-29 | $2.56 | $2.56 | 41,175 | — | — |
| 1993-09-28 | $2.56 | $2.56 | 18,900 | — | — |
| 1993-09-27 | $2.56 | $2.56 | 377,325 | — | — |
| 1993-09-24 | $2.63 | $2.63 | 191,700 | — | — |
| 1993-09-23 | $2.54 | $2.54 | 136,350 | — | — |
| 1993-09-22 | $2.59 | $2.59 | 16,875 | — | — |
| 1993-09-21 | $2.59 | $2.59 | 301,725 | — | — |
| 1993-09-20 | $2.59 | $2.59 | 818,100 | — | — |
| 1993-09-17 | $2.48 | $2.48 | 980,100 | — | — |
| 1993-09-16 | $2.48 | $2.48 | 571,050 | — | — |
| 1993-09-15 | $2.48 | $2.48 | 34,425 | — | — |
| 1993-09-14 | $2.48 | $2.48 | 14,850 | — | — |
| 1993-09-13 | $2.48 | $2.48 | 172,800 | — | — |
| 1993-09-10 | $2.46 | $2.46 | 25,650 | — | — |
| 1993-09-09 | $2.41 | $2.41 | 286,200 | — | — |
| 1993-09-08 | $2.37 | $2.37 | 197,100 | — | — |
| 1993-09-07 | $2.37 | $2.37 | 51,300 | — | — |
| 1993-09-03 | $2.44 | $2.44 | 26,325 | — | — |
| 1993-09-02 | $2.37 | $2.37 | 67,500 | — | — |
| 1993-09-01 | $2.43 | $2.43 | 99,900 | — | — |
| 1993-08-31 | $2.44 | $2.44 | 296,325 | — | — |
| 1993-08-30 | $2.44 | $2.44 | 140,400 | — | — |
| 1993-08-27 | $2.48 | $2.48 | 33,075 | — | — |
| 1993-08-26 | $2.44 | $2.44 | 51,975 | — | — |
| 1993-08-25 | $2.48 | $2.48 | 20,250 | — | — |
| 1993-08-24 | $2.48 | $2.48 | 24,300 | — | — |
| 1993-08-23 | $2.44 | $2.44 | 130,950 | — | — |
| 1993-08-20 | $2.44 | $2.44 | 23,625 | — | — |
| 1993-08-19 | $2.44 | $2.44 | 121,500 | — | — |
| 1993-08-18 | $2.48 | $2.48 | 46,575 | — | — |
| 1993-08-17 | $2.56 | $2.56 | 413,775 | — | — |
| 1993-08-16 | $2.56 | $2.56 | 153,900 | — | — |
| 1993-08-13 | $2.50 | $2.50 | 153,225 | — | — |
| 1993-08-12 | $2.44 | $2.44 | 308,475 | — | — |
| 1993-08-11 | $2.52 | $2.52 | 398,925 | — | — |
| 1993-08-10 | $2.48 | $2.48 | 533,250 | — | — |
| 1993-08-09 | $2.41 | $2.41 | 644,625 | — | — |
| 1993-08-06 | $2.22 | $2.22 | 153,900 | — | — |
| 1993-08-05 | $2.22 | $2.22 | 31,725 | — | — |
| 1993-08-04 | $2.30 | $2.30 | 153,225 | — | — |
| 1993-08-03 | $2.26 | $2.26 | 53,325 | — | — |
| 1993-08-02 | $2.26 | $2.26 | 81,675 | — | — |
| 1993-07-30 | $2.28 | $2.28 | 402,300 | — | — |
| 1993-07-29 | $2.22 | $2.22 | 486,675 | — | — |
| 1993-07-28 | $2.37 | $2.37 | 1,205,550 | — | — |
| 1993-07-27 | $2.33 | $2.33 | 35,100 | — | — |
| 1993-07-26 | $2.19 | $2.19 | 19,575 | — | — |
| 1993-07-23 | $2.30 | $2.30 | 162,000 | — | — |
| 1993-07-22 | $2.37 | $2.37 | 114,075 | — | — |
| 1993-07-21 | $2.41 | $2.41 | 134,325 | — | — |
| 1993-07-20 | $2.33 | $2.33 | 675,000 | — | — |
| 1993-07-19 | $2.26 | $2.26 | 174,150 | — | — |
| 1993-07-16 | $2.19 | $2.19 | 8,100 | — | — |
| 1993-07-15 | $2.07 | $2.07 | 7,425 | — | — |
| 1993-07-14 | $2.04 | $2.04 | 27,675 | — | — |
| 1993-07-13 | $2.19 | $2.19 | 6,075 | — | — |
| 1993-07-12 | $2.19 | $2.19 | 165,375 | — | — |
| 1993-07-09 | $2.22 | $2.22 | 32,400 | — | — |
| 1993-07-08 | $2.22 | $2.22 | 560,250 | — | — |
| 1993-07-07 | $2.22 | $2.22 | 50,625 | — | — |
| 1993-07-06 | $2.26 | $2.26 | 18,225 | — | — |
| 1993-07-02 | $2.30 | $2.30 | 69,525 | — | — |
| 1993-07-01 | $2.37 | $2.37 | 146,475 | — | — |
| 1993-06-30 | $2.37 | $2.37 | 133,650 | — | — |
| 1993-06-29 | $2.33 | $2.33 | 207,900 | — | — |
| 1993-06-28 | $2.07 | $2.07 | 6,075 | — | — |
| 1993-06-25 | $2.15 | $2.15 | 15,525 | — | — |
| 1993-06-24 | $2.15 | $2.15 | 34,425 | — | — |
| 1993-06-23 | $2.15 | $2.15 | 72,225 | — | — |
| 1993-06-22 | $2.04 | $2.04 | 84,375 | — | — |
| 1993-06-21 | $1.93 | $1.93 | 15,525 | — | — |
| 1993-06-18 | $1.96 | $1.96 | 40,500 | — | — |
| 1993-06-17 | $1.98 | $1.98 | 18,225 | — | — |
| 1993-06-16 | $2.02 | $2.02 | 83,025 | — | — |
| 1993-06-15 | $2.04 | $2.04 | 66,825 | — | — |
| 1993-06-14 | $1.96 | $1.96 | 306,450 | — | — |
| 1993-06-11 | $2.00 | $2.00 | 47,925 | — | — |
| 1993-06-10 | $1.98 | $1.98 | 22,950 | — | — |
| 1993-06-09 | $1.95 | $1.95 | 50,625 | — | — |
| 1993-06-08 | $1.90 | $1.90 | 79,988 | — | — |
| 1993-06-07 | $1.90 | $1.90 | 8,100 | — | — |
| 1993-06-04 | $1.90 | $1.90 | 2,025 | — | — |
| 1993-06-03 | $2.00 | $2.00 | 61,763 | — | — |
| 1993-06-02 | $1.95 | $1.95 | 6,075 | — | — |
| 1993-06-01 | $2.02 | $2.02 | 48,600 | — | — |
| 1993-05-28 | $1.98 | $1.98 | 52,650 | — | — |
| 1993-05-27 | $1.90 | $1.90 | 71,888 | — | — |
| 1993-05-26 | $1.90 | $1.90 | 5,063 | — | — |
| 1993-05-25 | $1.90 | $1.90 | 92,138 | — | — |
| 1993-05-24 | $1.95 | $1.95 | 41,513 | — | — |
| 1993-05-21 | $1.91 | $1.91 | 48,600 | — | — |
| 1993-05-20 | $1.90 | $1.90 | 155,925 | — | — |
| 1993-05-19 | $1.98 | $1.98 | 42,525 | — | — |
| 1993-05-18 | $2.05 | $2.05 | 145,800 | — | — |
| 1993-05-17 | $2.11 | $2.11 | 251,100 | — | — |
| 1993-05-14 | $2.12 | $2.12 | 52,650 | — | — |
| 1993-05-13 | $1.95 | $1.95 | 304,763 | — | — |
| 1993-05-12 | $1.98 | $1.98 | 369,563 | — | — |
| 1993-05-11 | $1.83 | $1.83 | 85,050 | — | — |
| 1993-05-10 | $1.88 | $1.88 | 548,775 | — | — |
| 1993-05-07 | $1.80 | $1.80 | 237,938 | — | — |
| 1993-05-06 | $1.78 | $1.78 | 231,863 | — | — |
| 1993-05-05 | $1.75 | $1.75 | 146,813 | — | — |
| 1993-05-04 | $1.65 | $1.65 | 1,024,650 | — | — |
| 1993-05-03 | $1.62 | $1.62 | 456,638 | — | — |
| 1993-04-30 | $1.60 | $1.60 | 434,363 | — | — |
| 1993-04-29 | $1.60 | $1.60 | 658,125 | — | — |
| 1993-04-28 | $1.60 | $1.60 | 28,350 | — | — |
| 1993-04-27 | $1.60 | $1.60 | 387,788 | — | — |
| 1993-04-26 | $1.63 | $1.63 | 294,638 | — | — |
| 1993-04-23 | $1.60 | $1.60 | 528,525 | — | — |
| 1993-04-22 | $1.63 | $1.63 | 196,425 | — | — |
| 1993-04-21 | $1.63 | $1.63 | 697,613 | — | — |
| 1993-04-20 | $1.63 | $1.63 | 859,613 | — | — |
| 1993-04-19 | $1.38 | $1.38 | 32,400 | — | — |
| 1993-04-16 | $1.31 | $1.31 | 23,288 | — | — |
| 1993-04-15 | $1.41 | $1.41 | 8,100 | — | — |
| 1993-04-14 | $1.38 | $1.38 | 112,388 | — | — |
| 1993-04-13 | $1.38 | $1.38 | 38,475 | — | — |
| 1993-04-12 | $1.36 | $1.36 | 0 | — | — |
| 1993-04-08 | $1.36 | $1.36 | 7,088 | — | — |
| 1993-04-07 | $1.33 | $1.33 | 50,625 | — | — |
| 1993-04-06 | $1.33 | $1.33 | 52,650 | — | — |
| 1993-04-05 | $1.41 | $1.41 | 0 | — | — |
| 1993-04-02 | $1.41 | $1.41 | 125,550 | — | — |
| 1993-04-01 | $1.33 | $1.33 | 11,138 | — | — |
| 1993-03-31 | $1.31 | $1.31 | 55,688 | — | — |
| 1993-03-30 | $1.28 | $1.28 | 68,850 | — | — |
| 1993-03-29 | $1.28 | $1.28 | 1,013 | — | — |
| 1993-03-26 | $1.28 | $1.28 | 1,013 | — | — |
| 1993-03-25 | $1.26 | $1.26 | 20,250 | — | — |
| 1993-03-24 | $1.21 | $1.21 | 31,388 | — | — |
| 1993-03-23 | $1.23 | $1.23 | 39,488 | — | — |
| 1993-03-22 | $1.23 | $1.23 | 8,100 | — | — |
| 1993-03-19 | $1.28 | $1.28 | 13,163 | — | — |
| 1993-03-18 | $1.23 | $1.23 | 35,438 | — | — |
| 1993-03-17 | $1.31 | $1.31 | 30,375 | — | — |
| 1993-03-16 | $1.28 | $1.28 | 0 | — | — |
| 1993-03-15 | $1.28 | $1.28 | 5,063 | — | — |
| 1993-03-12 | $1.28 | $1.28 | 21,263 | — | — |
| 1993-03-11 | $1.28 | $1.28 | 0 | — | — |
| 1993-03-10 | $1.28 | $1.28 | 5,063 | — | — |
| 1993-03-09 | $1.28 | $1.28 | 2,025 | — | — |
| 1993-03-08 | $1.41 | $1.41 | 17,213 | — | — |
| 1993-03-05 | $1.33 | $1.33 | 40,500 | — | — |
| 1993-03-04 | $1.31 | $1.31 | 13,163 | — | — |
| 1993-03-03 | $1.33 | $1.33 | 48,600 | — | — |
| 1993-03-02 | $1.36 | $1.36 | 359,438 | — | — |
| 1993-03-01 | $1.33 | $1.33 | 0 | — | — |
| 1993-02-26 | $1.33 | $1.33 | 0 | — | — |
| 1993-02-25 | $1.33 | $1.33 | 84,038 | — | — |
| 1993-02-24 | $1.28 | $1.28 | 99,225 | — | — |
| 1993-02-23 | $1.28 | $1.28 | 70,875 | — | — |
| 1993-02-22 | $1.36 | $1.36 | 43,538 | — | — |
| 1993-02-19 | $1.23 | $1.23 | 148,838 | — | — |
| 1993-02-18 | $1.21 | $1.21 | 199,463 | — | — |
| 1993-02-17 | $1.14 | $1.14 | 73,913 | — | — |
| 1993-02-16 | $1.23 | $1.23 | 98,213 | — | — |
| 1993-02-12 | $1.32 | $1.32 | 52,650 | — | — |
| 1993-02-11 | $1.36 | $1.36 | 192,375 | — | — |
| 1993-02-10 | $1.33 | $1.33 | 152,888 | — | — |
| 1993-02-09 | $1.43 | $1.43 | 125,550 | — | — |
| 1993-02-08 | $1.44 | $1.44 | 331,088 | — | — |
| 1993-02-05 | $1.43 | $1.43 | 259,200 | — | — |
| 1993-02-04 | $1.48 | $1.48 | 250,088 | — | — |
| 1993-02-03 | $1.41 | $1.41 | 286,538 | — | — |
| 1993-02-02 | $1.41 | $1.41 | 146,813 | — | — |
| 1993-02-01 | $1.46 | $1.46 | 834,300 | — | — |
| 1993-01-29 | $1.48 | $1.48 | 398,925 | — | — |
| 1993-01-28 | $1.26 | $1.26 | 169,088 | — | — |
| 1993-01-27 | $1.25 | $1.25 | 63,788 | — | — |
| 1993-01-26 | $1.21 | $1.21 | 67,838 | — | — |
| 1993-01-25 | $1.23 | $1.23 | 25,313 | — | — |
| 1993-01-22 | $1.16 | $1.16 | 524,475 | — | — |
| 1993-01-21 | $1.17 | $1.17 | 28,350 | — | — |
| 1993-01-20 | $1.17 | $1.17 | 190,350 | — | — |
| 1993-01-19 | $1.11 | $1.11 | 64,800 | — | — |
| 1993-01-18 | $1.09 | $1.09 | 249,075 | — | — |
| 1993-01-15 | $1.01 | $1.01 | 6,075 | — | — |
| 1993-01-14 | $1.01 | $1.01 | 1,013 | — | — |
| 1993-01-13 | $1.09 | $1.09 | 10,125 | — | — |
| 1993-01-12 | $1.06 | $1.06 | 66,825 | — | — |
| 1993-01-11 | $1.09 | $1.09 | 0 | — | — |
| 1993-01-08 | $1.09 | $1.09 | 99,225 | — | — |
| 1993-01-07 | $1.09 | $1.09 | 6,075 | — | — |
| 1993-01-06 | $1.07 | $1.07 | 129,600 | — | — |
| 1993-01-05 | $1.01 | $1.01 | 35,438 | — | — |
| 1993-01-04 | $1.01 | $1.01 | 27,338 | — | — |