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
- 1983-08-26 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 | $3.07 | $3.20 | 300,713 | — | — |
| 1993-12-30 | $3.07 | $3.20 | 435,122 | — | — |
| 1993-12-29 | $3.07 | $3.20 | 969,342 | — | — |
| 1993-12-28 | $3.05 | $3.18 | 3,716,761 | — | — |
| 1993-12-27 | $3.09 | $3.22 | 290,461 | — | — |
| 1993-12-23 | $3.09 | $3.22 | 1,039,964 | — | — |
| 1993-12-22 | $3.09 | $3.22 | 582,061 | — | — |
| 1993-12-21 | $3.12 | $3.25 | 1,541,152 | — | — |
| 1993-12-20 | $3.18 | $3.31 | 918,084 | — | — |
| 1993-12-17 | $3.15 | $3.28 | 2,671,102 | — | — |
| 1993-12-16 | $3.07 | $3.20 | 545,611 | — | — |
| 1993-12-15 | $3.07 | $3.20 | 3,166,594 | — | — |
| 1993-12-14 | $2.98 | $3.11 | 2,218,894 | — | — |
| 1993-12-13 | $2.96 | $3.09 | 1,856,672 | — | — |
| 1993-12-10 | $2.85 | $2.97 | 1,932,989 | — | — |
| 1993-12-09 | $2.92 | $3.04 | 1,284,863 | — | — |
| 1993-12-08 | $3.01 | $3.13 | 834,933 | — | — |
| 1993-12-07 | $2.96 | $3.09 | 1,456,861 | — | — |
| 1993-12-06 | $2.94 | $3.06 | 1,092,361 | — | — |
| 1993-12-03 | $2.90 | $3.02 | 1,652,780 | — | — |
| 1993-12-02 | $2.90 | $3.02 | 547,889 | — | — |
| 1993-12-01 | $2.85 | $2.97 | 3,059,522 | — | — |
| 1993-11-30 | $2.83 | $2.95 | 2,075,372 | — | — |
| 1993-11-29 | $2.90 | $3.02 | 391,838 | — | — |
| 1993-11-26 | $2.89 | $3.01 | 256,289 | — | — |
| 1993-11-24 | $2.85 | $2.97 | 1,135,645 | — | — |
| 1993-11-23 | $2.83 | $2.95 | 1,642,528 | — | — |
| 1993-11-22 | $2.83 | $2.95 | 1,172,095 | — | — |
| 1993-11-19 | $2.94 | $3.06 | 1,047,938 | — | — |
| 1993-11-18 | $3.04 | $3.17 | 1,381,683 | — | — |
| 1993-11-17 | $3.05 | $3.18 | 1,157,288 | — | — |
| 1993-11-16 | $3.12 | $3.25 | 807,595 | — | — |
| 1993-11-15 | $3.25 | $3.38 | 527,386 | — | — |
| 1993-11-12 | $3.31 | $3.45 | 857,714 | — | — |
| 1993-11-11 | $3.20 | $3.34 | 351,970 | — | — |
| 1993-11-10 | $3.18 | $3.31 | 3,020,794 | — | — |
| 1993-11-09 | $3.20 | $3.34 | 1,051,355 | — | — |
| 1993-11-08 | $3.07 | $3.20 | 1,416,994 | — | — |
| 1993-11-05 | $3.09 | $3.22 | 526,247 | — | — |
| 1993-11-04 | $3.05 | $3.18 | 970,481 | — | — |
| 1993-11-03 | $3.09 | $3.22 | 774,563 | — | — |
| 1993-11-02 | $3.14 | $3.27 | 1,255,247 | — | — |
| 1993-11-01 | $3.17 | $3.30 | 1,484,198 | — | — |
| 1993-10-29 | $3.07 | $3.20 | 1,090,083 | — | — |
| 1993-10-28 | $3.16 | $3.29 | 955,673 | — | — |
| 1993-10-27 | $3.01 | $3.13 | 859,992 | — | — |
| 1993-10-26 | $3.01 | $3.13 | 658,378 | — | — |
| 1993-10-25 | $2.94 | $3.06 | 1,356,623 | — | — |
| 1993-10-22 | $2.96 | $3.09 | 254,011 | — | — |
| 1993-10-21 | $2.96 | $3.08 | 97,959 | — | — |
| 1993-10-20 | $2.90 | $3.01 | 182,250 | — | — |
| 1993-10-19 | $2.92 | $3.03 | 1,152,731 | — | — |
| 1993-10-18 | $2.98 | $3.10 | 1,456,861 | — | — |
| 1993-10-15 | $2.96 | $3.08 | 445,373 | — | — |
| 1993-10-14 | $2.96 | $3.08 | 350,831 | — | — |
| 1993-10-13 | $2.92 | $3.03 | 587,756 | — | — |
| 1993-10-12 | $2.94 | $3.06 | 508,022 | — | — |
| 1993-10-11 | $2.92 | $3.03 | 198,197 | — | — |
| 1993-10-08 | $2.96 | $3.08 | 395,255 | — | — |
| 1993-10-07 | $2.92 | $3.03 | 266,541 | — | — |
| 1993-10-06 | $2.94 | $3.06 | 478,406 | — | — |
| 1993-10-05 | $2.96 | $3.08 | 3,118,753 | — | — |
| 1993-10-04 | $2.92 | $3.03 | 840,628 | — | — |
| 1993-10-01 | $2.96 | $3.08 | 1,778,077 | — | — |
| 1993-09-30 | $2.94 | $3.06 | 1,759,852 | — | — |
| 1993-09-29 | $3.01 | $3.13 | 1,455,722 | — | — |
| 1993-09-28 | $2.84 | $2.95 | 1,996,777 | — | — |
| 1993-09-27 | $2.81 | $2.92 | 119,602 | — | — |
| 1993-09-24 | $2.78 | $2.89 | 404,367 | — | — |
| 1993-09-23 | $2.74 | $2.85 | 1,726,819 | — | — |
| 1993-09-22 | $2.81 | $2.92 | 184,528 | — | — |
| 1993-09-21 | $2.81 | $2.92 | 1,107,169 | — | — |
| 1993-09-20 | $2.81 | $2.92 | 1,100,334 | — | — |
| 1993-09-17 | $2.78 | $2.89 | 3,099,389 | — | — |
| 1993-09-16 | $2.83 | $2.94 | 476,128 | — | — |
| 1993-09-15 | $2.83 | $2.94 | 2,591,367 | — | — |
| 1993-09-14 | $2.85 | $2.97 | 870,244 | — | — |
| 1993-09-13 | $2.81 | $2.92 | 3,750,933 | — | — |
| 1993-09-10 | $2.74 | $2.85 | 3,379,598 | — | — |
| 1993-09-09 | $2.74 | $2.85 | 430,566 | — | — |
| 1993-09-08 | $2.70 | $2.81 | 227,813 | — | — |
| 1993-09-07 | $2.77 | $2.87 | 588,895 | — | — |
| 1993-09-03 | $2.74 | $2.85 | 292,739 | — | — |
| 1993-09-02 | $2.73 | $2.84 | 1,473,947 | — | — |
| 1993-09-01 | $2.74 | $2.85 | 812,152 | — | — |
| 1993-08-31 | $2.77 | $2.87 | 1,547,986 | — | — |
| 1993-08-30 | $2.84 | $2.95 | 4,167,830 | — | — |
| 1993-08-27 | $2.68 | $2.78 | 189,084 | — | — |
| 1993-08-26 | $2.68 | $2.78 | 681,729 | — | — |
| 1993-08-25 | $2.63 | $2.74 | 956,813 | — | — |
| 1993-08-24 | $2.62 | $2.72 | 2,212,629 | — | — |
| 1993-08-23 | $2.61 | $2.72 | 1,667,588 | — | — |
| 1993-08-20 | $2.56 | $2.66 | 249,455 | — | — |
| 1993-08-19 | $2.53 | $2.63 | 249,455 | — | — |
| 1993-08-18 | $2.53 | $2.63 | 82,013 | — | — |
| 1993-08-17 | $2.56 | $2.66 | 252,872 | — | — |
| 1993-08-16 | $2.58 | $2.68 | 481,823 | — | — |
| 1993-08-13 | $2.55 | $2.65 | 317,798 | — | — |
| 1993-08-12 | $2.56 | $2.66 | 661,226 | — | — |
| 1993-08-11 | $2.56 | $2.66 | 809,873 | — | — |
| 1993-08-10 | $2.54 | $2.64 | 703,941 | — | — |
| 1993-08-09 | $2.56 | $2.66 | 264,832 | — | — |
| 1993-08-06 | $2.53 | $2.63 | 1,505,271 | — | — |
| 1993-08-05 | $2.55 | $2.65 | 341,719 | — | — |
| 1993-08-04 | $2.52 | $2.62 | 305,838 | — | — |
| 1993-08-03 | $2.53 | $2.63 | 1,782,063 | — | — |
| 1993-08-02 | $2.53 | $2.63 | 1,491,602 | — | — |
| 1993-07-30 | $2.50 | $2.60 | 816,708 | — | — |
| 1993-07-29 | $2.47 | $2.57 | 2,465,501 | — | — |
| 1993-07-28 | $2.42 | $2.52 | 596,299 | — | — |
| 1993-07-27 | $2.43 | $2.52 | 136,688 | — | — |
| 1993-07-26 | $2.43 | $2.52 | 321,216 | — | — |
| 1993-07-23 | $2.40 | $2.49 | 459,612 | — | — |
| 1993-07-22 | $2.43 | $2.52 | 1,460,848 | — | — |
| 1993-07-21 | $2.43 | $2.52 | 1,245,565 | — | — |
| 1993-07-20 | $2.39 | $2.49 | 929,475 | — | — |
| 1993-07-19 | $2.44 | $2.54 | 1,071,288 | — | — |
| 1993-07-16 | $2.49 | $2.58 | 1,030,282 | — | — |
| 1993-07-15 | $2.46 | $2.55 | 531,373 | — | — |
| 1993-07-14 | $2.44 | $2.54 | 488,658 | — | — |
| 1993-07-13 | $2.47 | $2.57 | 428,857 | — | — |
| 1993-07-12 | $2.48 | $2.57 | 2,369,820 | — | — |
| 1993-07-09 | $2.44 | $2.54 | 545,041 | — | — |
| 1993-07-08 | $2.41 | $2.51 | 1,180,638 | — | — |
| 1993-07-07 | $2.40 | $2.49 | 1,436,927 | — | — |
| 1993-07-06 | $2.40 | $2.49 | 1,450,596 | — | — |
| 1993-07-02 | $2.37 | $2.46 | 464,738 | — | — |
| 1993-07-01 | $2.39 | $2.48 | 1,469,391 | — | — |
| 1993-06-30 | $2.40 | $2.49 | 2,058,855 | — | — |
| 1993-06-29 | $2.37 | $2.46 | 1,409,590 | — | — |
| 1993-06-28 | $2.33 | $2.41 | 167,442 | — | — |
| 1993-06-25 | $2.33 | $2.41 | 979,024 | — | — |
| 1993-06-24 | $2.33 | $2.41 | 627,054 | — | — |
| 1993-06-23 | $2.33 | $2.41 | 193,071 | — | — |
| 1993-06-22 | $2.31 | $2.40 | 874,800 | — | — |
| 1993-06-21 | $2.30 | $2.38 | 529,664 | — | — |
| 1993-06-18 | $2.28 | $2.37 | 485,241 | — | — |
| 1993-06-17 | $2.27 | $2.35 | 75,178 | — | — |
| 1993-06-16 | $2.28 | $2.37 | 452,777 | — | — |
| 1993-06-15 | $2.29 | $2.38 | 93,973 | — | — |
| 1993-06-14 | $2.27 | $2.35 | 322,924 | — | — |
| 1993-06-11 | $2.30 | $2.38 | 1,114,003 | — | — |
| 1993-06-10 | $2.30 | $2.38 | 1,795,732 | — | — |
| 1993-06-09 | $2.33 | $2.41 | 2,057,147 | — | — |
| 1993-06-08 | $2.32 | $2.41 | 1,910,208 | — | — |
| 1993-06-07 | $2.40 | $2.49 | 129,853 | — | — |
| 1993-06-04 | $2.41 | $2.51 | 189,654 | — | — |
| 1993-06-03 | $2.37 | $2.46 | 232,369 | — | — |
| 1993-06-02 | $2.39 | $2.48 | 1,542,860 | — | — |
| 1993-06-01 | $2.36 | $2.45 | 772,284 | — | — |
| 1993-05-28 | $2.36 | $2.45 | 427,148 | — | — |
| 1993-05-27 | $2.31 | $2.40 | 304,130 | — | — |
| 1993-05-26 | $2.33 | $2.41 | 2,287,807 | — | — |
| 1993-05-25 | $2.35 | $2.44 | 2,178,457 | — | — |
| 1993-05-24 | $2.36 | $2.45 | 3,159,190 | — | — |
| 1993-05-21 | $2.27 | $2.35 | 442,526 | — | — |
| 1993-05-20 | $2.28 | $2.37 | 1,117,420 | — | — |
| 1993-05-19 | $2.28 | $2.37 | 2,644,903 | — | — |
| 1993-05-18 | $2.19 | $2.28 | 5,098,444 | — | — |
| 1993-05-17 | $2.19 | $2.28 | 3,306,129 | — | — |
| 1993-05-14 | $2.12 | $2.20 | 1,686,382 | — | — |
| 1993-05-13 | $2.17 | $2.26 | 1,293,405 | — | — |
| 1993-05-12 | $2.22 | $2.31 | 305,838 | — | — |
| 1993-05-11 | $2.22 | $2.31 | 234,077 | — | — |
| 1993-05-10 | $2.24 | $2.32 | 138,396 | — | — |
| 1993-05-07 | $2.25 | $2.34 | 191,363 | — | — |
| 1993-05-06 | $2.22 | $2.31 | 309,255 | — | — |
| 1993-05-05 | $2.25 | $2.34 | 1,127,672 | — | — |
| 1993-05-04 | $2.25 | $2.34 | 1,325,869 | — | — |
| 1993-05-03 | $2.23 | $2.32 | 3,434,273 | — | — |
| 1993-04-30 | $2.23 | $2.32 | 1,014,905 | — | — |
| 1993-04-29 | $2.24 | $2.32 | 353,679 | — | — |
| 1993-04-28 | $2.25 | $2.34 | 1,495,020 | — | — |
| 1993-04-27 | $2.28 | $2.37 | 85,430 | — | — |
| 1993-04-26 | $2.28 | $2.37 | 1,667,588 | — | — |
| 1993-04-23 | $2.34 | $2.43 | 1,161,844 | — | — |
| 1993-04-22 | $2.36 | $2.44 | 2,783,299 | — | — |
| 1993-04-21 | $2.34 | $2.43 | 808,165 | — | — |
| 1993-04-20 | $2.41 | $2.50 | 1,112,295 | — | — |
| 1993-04-19 | $2.49 | $2.58 | 920,932 | — | — |
| 1993-04-16 | $2.50 | $2.59 | 1,715,428 | — | — |
| 1993-04-15 | $2.52 | $2.61 | 990,984 | — | — |
| 1993-04-14 | $2.52 | $2.61 | 514,287 | — | — |
| 1993-04-13 | $2.50 | $2.59 | 1,607,787 | — | — |
| 1993-04-12 | $2.47 | $2.56 | 2,294,641 | — | — |
| 1993-04-08 | $2.41 | $2.50 | 1,168,678 | — | — |
| 1993-04-07 | $2.39 | $2.47 | 738,113 | — | — |
| 1993-04-06 | $2.39 | $2.47 | 1,260,942 | — | — |
| 1993-04-05 | $2.41 | $2.50 | 842,337 | — | — |
| 1993-04-02 | $2.41 | $2.50 | 257,998 | — | — |
| 1993-04-01 | $2.41 | $2.50 | 273,375 | — | — |
| 1993-03-31 | $2.40 | $2.49 | 2,221,172 | — | — |
| 1993-03-30 | $2.40 | $2.49 | 601,425 | — | — |
| 1993-03-29 | $2.40 | $2.49 | 609,968 | — | — |
| 1993-03-26 | $2.41 | $2.49 | 1,125,963 | — | — |
| 1993-03-25 | $2.41 | $2.50 | 1,346,372 | — | — |
| 1993-03-24 | $2.35 | $2.43 | 546,750 | — | — |
| 1993-03-23 | $2.30 | $2.38 | 616,802 | — | — |
| 1993-03-22 | $2.28 | $2.37 | 510,870 | — | — |
| 1993-03-19 | $2.33 | $2.41 | 1,968,300 | — | — |
| 1993-03-18 | $2.37 | $2.46 | 967,064 | — | — |
| 1993-03-17 | $2.34 | $2.43 | 2,583,394 | — | — |
| 1993-03-16 | $2.46 | $2.55 | 6,446,524 | — | — |
| 1993-03-15 | $2.24 | $2.32 | 714,192 | — | — |
| 1993-03-12 | $2.27 | $2.35 | 169,151 | — | — |
| 1993-03-11 | $2.27 | $2.35 | 1,503,563 | — | — |
| 1993-03-10 | $2.27 | $2.35 | 753,490 | — | — |
| 1993-03-09 | $2.27 | $2.35 | 734,695 | — | — |
| 1993-03-08 | $2.28 | $2.37 | 531,373 | — | — |
| 1993-03-05 | $2.28 | $2.37 | 1,621,455 | — | — |
| 1993-03-04 | $2.30 | $2.38 | 833,794 | — | — |
| 1993-03-03 | $2.31 | $2.40 | 2,696,161 | — | — |
| 1993-03-02 | $2.31 | $2.40 | 1,981,969 | — | — |
| 1993-03-01 | $2.21 | $2.29 | 515,995 | — | — |
| 1993-02-26 | $2.17 | $2.24 | 490,366 | — | — |
| 1993-02-25 | $2.21 | $2.29 | 584,339 | — | — |
| 1993-02-24 | $2.17 | $2.24 | 1,307,074 | — | — |
| 1993-02-23 | $2.08 | $2.15 | 504,035 | — | — |
| 1993-02-22 | $2.12 | $2.20 | 543,333 | — | — |
| 1993-02-19 | $2.14 | $2.21 | 1,206,267 | — | — |
| 1993-02-18 | $2.08 | $2.15 | 2,236,549 | — | — |
| 1993-02-17 | $2.05 | $2.12 | 1,435,219 | — | — |
| 1993-02-16 | $2.06 | $2.13 | 3,446,234 | — | — |
| 1993-02-12 | $2.06 | $2.14 | 3,336,884 | — | — |
| 1993-02-11 | $2.08 | $2.15 | 2,496,255 | — | — |
| 1993-02-10 | $2.08 | $2.15 | 1,025,156 | — | — |
| 1993-02-09 | $2.11 | $2.18 | 244,329 | — | — |
| 1993-02-08 | $2.11 | $2.18 | 334,884 | — | — |
| 1993-02-05 | $2.06 | $2.14 | 1,971,717 | — | — |
| 1993-02-04 | $2.11 | $2.18 | 1,298,531 | — | — |
| 1993-02-03 | $2.11 | $2.18 | 3,377,890 | — | — |
| 1993-02-02 | $2.08 | $2.15 | 811,582 | — | — |
| 1993-02-01 | $2.06 | $2.14 | 1,011,488 | — | — |
| 1993-01-29 | $2.09 | $2.17 | 254,580 | — | — |
| 1993-01-28 | $2.09 | $2.16 | 432,274 | — | — |
| 1993-01-27 | $2.08 | $2.15 | 604,842 | — | — |
| 1993-01-26 | $2.09 | $2.17 | 1,423,259 | — | — |
| 1993-01-25 | $2.09 | $2.17 | 444,234 | — | — |
| 1993-01-22 | $2.09 | $2.17 | 246,038 | — | — |
| 1993-01-21 | $2.08 | $2.15 | 1,952,923 | — | — |
| 1993-01-20 | $2.08 | $2.15 | 1,811,109 | — | — |
| 1993-01-19 | $2.06 | $2.13 | 1,477,934 | — | — |
| 1993-01-18 | $2.06 | $2.13 | 1,155,009 | — | — |
| 1993-01-15 | $2.08 | $2.15 | 1,751,309 | — | — |
| 1993-01-14 | $2.05 | $2.12 | 1,115,712 | — | — |
| 1993-01-13 | $2.02 | $2.09 | 873,091 | — | — |
| 1993-01-12 | $2.02 | $2.09 | 49,549 | — | — |
| 1993-01-11 | $2.02 | $2.09 | 813,291 | — | — |
| 1993-01-08 | $2.03 | $2.10 | 1,201,141 | — | — |
| 1993-01-07 | $2.03 | $2.10 | 3,895,594 | — | — |
| 1993-01-06 | $2.00 | $2.07 | 1,944,380 | — | — |
| 1993-01-05 | $2.05 | $2.12 | 746,655 | — | — |
| 1993-01-04 | $2.03 | $2.10 | 321,216 | — | — |