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 | $1.92 | $1.92 | 53,400 | — | — |
| 1993-12-30 | $1.83 | $1.83 | 75,000 | — | — |
| 1993-12-29 | $1.83 | $1.83 | 72,000 | — | — |
| 1993-12-28 | $1.83 | $1.83 | 117,600 | — | — |
| 1993-12-27 | $1.83 | $1.83 | 214,800 | — | — |
| 1993-12-23 | $1.88 | $1.87 | 154,800 | — | — |
| 1993-12-22 | $1.88 | $1.87 | 35,700 | — | — |
| 1993-12-21 | $1.92 | $1.92 | 192,900 | — | — |
| 1993-12-20 | $1.96 | $1.96 | 7,800 | — | — |
| 1993-12-17 | $2.00 | $2.00 | 63,600 | — | — |
| 1993-12-16 | $1.96 | $1.96 | 29,100 | — | — |
| 1993-12-15 | $2.00 | $2.00 | 19,200 | — | — |
| 1993-12-14 | $2.00 | $2.00 | 42,000 | — | — |
| 1993-12-13 | $1.96 | $1.96 | 9,000 | — | — |
| 1993-12-10 | $1.96 | $1.96 | 18,900 | — | — |
| 1993-12-09 | $2.00 | $2.00 | 18,600 | — | — |
| 1993-12-08 | $1.96 | $1.96 | 3,300 | — | — |
| 1993-12-07 | $1.96 | $1.96 | 11,700 | — | — |
| 1993-12-06 | $2.04 | $2.04 | 60,000 | — | — |
| 1993-12-03 | $2.13 | $2.12 | 10,800 | — | — |
| 1993-12-02 | $2.00 | $2.00 | 6,000 | — | — |
| 1993-12-01 | $2.04 | $2.04 | 63,900 | — | — |
| 1993-11-30 | $1.96 | $1.96 | 66,000 | — | — |
| 1993-11-29 | $2.04 | $2.04 | 38,400 | — | — |
| 1993-11-26 | $2.00 | $2.00 | 63,600 | — | — |
| 1993-11-24 | $2.25 | $2.25 | 16,800 | — | — |
| 1993-11-23 | $2.25 | $2.25 | 45,600 | — | — |
| 1993-11-22 | $2.21 | $2.21 | 35,400 | — | — |
| 1993-11-19 | $2.33 | $2.33 | 22,500 | — | — |
| 1993-11-18 | $2.29 | $2.29 | 15,300 | — | — |
| 1993-11-17 | $2.29 | $2.29 | 15,600 | — | — |
| 1993-11-16 | $2.33 | $2.33 | 10,500 | — | — |
| 1993-11-15 | $2.25 | $2.25 | 38,400 | — | — |
| 1993-11-12 | $2.25 | $2.25 | 26,100 | — | — |
| 1993-11-11 | $2.33 | $2.33 | 4,500 | — | — |
| 1993-11-10 | $2.29 | $2.29 | 19,200 | — | — |
| 1993-11-09 | $2.33 | $2.33 | 16,200 | — | — |
| 1993-11-08 | $2.33 | $2.33 | 10,200 | — | — |
| 1993-11-05 | $2.21 | $2.21 | 9,000 | — | — |
| 1993-11-04 | $2.29 | $2.29 | 31,200 | — | — |
| 1993-11-03 | $2.29 | $2.29 | 12,300 | — | — |
| 1993-11-02 | $2.33 | $2.33 | 69,000 | — | — |
| 1993-11-01 | $2.38 | $2.37 | 28,500 | — | — |
| 1993-10-29 | $2.42 | $2.42 | 101,100 | — | — |
| 1993-10-28 | $2.42 | $2.42 | 8,400 | — | — |
| 1993-10-27 | $2.42 | $2.42 | 10,800 | — | — |
| 1993-10-26 | $2.38 | $2.37 | 125,100 | — | — |
| 1993-10-25 | $2.38 | $2.37 | 9,000 | — | — |
| 1993-10-22 | $2.38 | $2.37 | 6,900 | — | — |
| 1993-10-21 | $2.33 | $2.33 | 24,900 | — | — |
| 1993-10-20 | $2.54 | $2.54 | 28,500 | — | — |
| 1993-10-19 | $2.54 | $2.54 | 24,900 | — | — |
| 1993-10-18 | $2.58 | $2.58 | 122,700 | — | — |
| 1993-10-15 | $2.50 | $2.50 | 92,400 | — | — |
| 1993-10-14 | $2.25 | $2.25 | 48,600 | — | — |
| 1993-10-13 | $2.25 | $2.25 | 62,700 | — | — |
| 1993-10-12 | $2.21 | $2.21 | 48,300 | — | — |
| 1993-10-11 | $2.17 | $2.17 | 27,300 | — | — |
| 1993-10-08 | $2.08 | $2.08 | 8,100 | — | — |
| 1993-10-07 | $2.17 | $2.17 | 7,800 | — | — |
| 1993-10-06 | $2.17 | $2.17 | 7,800 | — | — |
| 1993-10-05 | $2.08 | $2.08 | 30,900 | — | — |
| 1993-10-04 | $2.17 | $2.17 | 18,000 | — | — |
| 1993-10-01 | $2.08 | $2.08 | 24,600 | — | — |
| 1993-09-30 | $2.08 | $2.08 | 21,000 | — | — |
| 1993-09-29 | $2.08 | $2.08 | 8,100 | — | — |
| 1993-09-28 | $2.17 | $2.17 | 10,200 | — | — |
| 1993-09-27 | $2.08 | $2.08 | 44,100 | — | — |
| 1993-09-24 | $2.00 | $2.00 | 3,300 | — | — |
| 1993-09-23 | $2.13 | $2.12 | 20,100 | — | — |
| 1993-09-22 | $2.00 | $2.00 | 638,400 | — | — |
| 1993-09-21 | $2.08 | $2.08 | 39,300 | — | — |
| 1993-09-20 | $2.13 | $2.12 | 600 | — | — |
| 1993-09-17 | $2.13 | $2.12 | 18,300 | — | — |
| 1993-09-16 | $2.13 | $2.12 | 10,500 | — | — |
| 1993-09-15 | $2.17 | $2.17 | 15,300 | — | — |
| 1993-09-14 | $2.21 | $2.21 | 21,300 | — | — |
| 1993-09-13 | $2.17 | $2.17 | 18,900 | — | — |
| 1993-09-10 | $2.21 | $2.21 | 3,000 | — | — |
| 1993-09-09 | $2.25 | $2.25 | 40,200 | — | — |
| 1993-09-08 | $2.21 | $2.21 | 345,900 | — | — |
| 1993-09-07 | $2.17 | $2.17 | 110,400 | — | — |
| 1993-09-03 | $2.04 | $2.04 | 27,900 | — | — |
| 1993-09-02 | $2.04 | $2.04 | 3,300 | — | — |
| 1993-09-01 | $2.13 | $2.12 | 9,600 | — | — |
| 1993-08-31 | $2.13 | $2.12 | 3,900 | — | — |
| 1993-08-30 | $2.08 | $2.08 | 8,400 | — | — |
| 1993-08-27 | $2.00 | $2.00 | 97,200 | — | — |
| 1993-08-26 | $2.04 | $2.04 | 60,900 | — | — |
| 1993-08-25 | $2.08 | $2.08 | 75,000 | — | — |
| 1993-08-24 | $2.08 | $2.08 | 11,700 | — | — |
| 1993-08-23 | $2.17 | $2.17 | 3,600 | — | — |
| 1993-08-20 | $2.17 | $2.17 | 28,200 | — | — |
| 1993-08-19 | $2.08 | $2.08 | 1,800 | — | — |
| 1993-08-18 | $2.17 | $2.17 | 12,600 | — | — |
| 1993-08-17 | $2.08 | $2.08 | 15,300 | — | — |
| 1993-08-16 | $2.17 | $2.17 | 12,300 | — | — |
| 1993-08-13 | $2.17 | $2.17 | 5,400 | — | — |
| 1993-08-12 | $2.08 | $2.08 | 4,800 | — | — |
| 1993-08-11 | $2.08 | $2.08 | 14,400 | — | — |
| 1993-08-10 | $2.08 | $2.08 | 44,100 | — | — |
| 1993-08-09 | $2.08 | $2.08 | 14,700 | — | — |
| 1993-08-06 | $2.08 | $2.08 | 13,800 | — | — |
| 1993-08-05 | $2.08 | $2.08 | 10,200 | — | — |
| 1993-08-04 | $2.17 | $2.17 | 9,000 | — | — |
| 1993-08-03 | $2.13 | $2.12 | 3,000 | — | — |
| 1993-08-02 | $2.17 | $2.17 | 9,300 | — | — |
| 1993-07-30 | $2.25 | $2.25 | 27,000 | — | — |
| 1993-07-29 | $2.25 | $2.25 | 17,700 | — | — |
| 1993-07-28 | $2.08 | $2.08 | 4,800 | — | — |
| 1993-07-27 | $2.08 | $2.08 | 2,400 | — | — |
| 1993-07-26 | $2.08 | $2.08 | 16,500 | — | — |
| 1993-07-23 | $2.08 | $2.08 | 29,100 | — | — |
| 1993-07-22 | $2.13 | $2.12 | 96,300 | — | — |
| 1993-07-21 | $2.21 | $2.21 | 6,900 | — | — |
| 1993-07-20 | $2.21 | $2.21 | 6,000 | — | — |
| 1993-07-19 | $2.21 | $2.21 | 10,500 | — | — |
| 1993-07-16 | $2.21 | $2.21 | 19,500 | — | — |
| 1993-07-15 | $2.25 | $2.25 | 11,700 | — | — |
| 1993-07-14 | $2.17 | $2.17 | 54,600 | — | — |
| 1993-07-13 | $2.21 | $2.21 | 35,400 | — | — |
| 1993-07-12 | $2.17 | $2.17 | 16,800 | — | — |
| 1993-07-09 | $2.25 | $2.25 | 14,700 | — | — |
| 1993-07-08 | $2.25 | $2.25 | 12,600 | — | — |
| 1993-07-07 | $2.17 | $2.17 | 43,500 | — | — |
| 1993-07-06 | $2.33 | $2.33 | 44,400 | — | — |
| 1993-07-02 | $2.42 | $2.42 | 127,800 | — | — |
| 1993-07-01 | $2.25 | $2.25 | 6,000 | — | — |
| 1993-06-30 | $2.42 | $2.42 | 35,700 | — | — |
| 1993-06-29 | $2.38 | $2.37 | 14,100 | — | — |
| 1993-06-28 | $2.25 | $2.25 | 15,000 | — | — |
| 1993-06-25 | $2.33 | $2.33 | 25,500 | — | — |
| 1993-06-24 | $2.38 | $2.37 | 6,000 | — | — |
| 1993-06-23 | $2.42 | $2.42 | 14,100 | — | — |
| 1993-06-22 | $2.25 | $2.25 | 14,700 | — | — |
| 1993-06-21 | $2.42 | $2.42 | 18,900 | — | — |
| 1993-06-18 | $2.29 | $2.29 | 64,200 | — | — |
| 1993-06-17 | $2.25 | $2.25 | 19,500 | — | — |
| 1993-06-16 | $2.29 | $2.29 | 24,900 | — | — |
| 1993-06-15 | $2.25 | $2.25 | 15,900 | — | — |
| 1993-06-14 | $2.25 | $2.25 | 40,800 | — | — |
| 1993-06-11 | $2.42 | $2.42 | 16,200 | — | — |
| 1993-06-10 | $2.33 | $2.33 | 32,700 | — | — |
| 1993-06-09 | $2.42 | $2.42 | 3,600 | — | — |
| 1993-06-08 | $2.25 | $2.25 | 9,300 | — | — |
| 1993-06-07 | $2.25 | $2.25 | 27,900 | — | — |
| 1993-06-04 | $2.38 | $2.37 | 107,400 | — | — |
| 1993-06-03 | $2.42 | $2.42 | 115,800 | — | — |
| 1993-06-02 | $2.58 | $2.58 | 1,200 | — | — |
| 1993-06-01 | $2.63 | $2.63 | 50,400 | — | — |
| 1993-05-28 | $2.75 | $2.75 | 6,600 | — | — |
| 1993-05-27 | $2.58 | $2.58 | 7,800 | — | — |
| 1993-05-26 | $2.58 | $2.58 | 83,100 | — | — |
| 1993-05-25 | $2.67 | $2.67 | 27,900 | — | — |
| 1993-05-24 | $2.75 | $2.75 | 78,000 | — | — |
| 1993-05-21 | $2.83 | $2.83 | 28,500 | — | — |
| 1993-05-20 | $2.83 | $2.83 | 31,500 | — | — |
| 1993-05-19 | $3.00 | $3.00 | 16,500 | — | — |
| 1993-05-18 | $2.83 | $2.83 | 40,500 | — | — |
| 1993-05-17 | $3.00 | $3.00 | 68,100 | — | — |
| 1993-05-14 | $2.58 | $2.58 | 50,100 | — | — |
| 1993-05-13 | $2.50 | $2.50 | 70,200 | — | — |
| 1993-05-12 | $2.33 | $2.33 | 24,300 | — | — |
| 1993-05-11 | $2.50 | $2.50 | 5,400 | — | — |
| 1993-05-10 | $2.42 | $2.42 | 15,600 | — | — |
| 1993-05-07 | $2.33 | $2.33 | 4,500 | — | — |
| 1993-05-06 | $2.42 | $2.42 | 3,300 | — | — |
| 1993-05-05 | $2.46 | $2.46 | 24,900 | — | — |
| 1993-05-04 | $2.50 | $2.50 | 1,500 | — | — |
| 1993-05-03 | $2.50 | $2.50 | 3,600 | — | — |
| 1993-04-30 | $2.46 | $2.46 | 103,200 | — | — |
| 1993-04-29 | $2.50 | $2.50 | 10,200 | — | — |
| 1993-04-28 | $2.50 | $2.50 | 20,700 | — | — |
| 1993-04-27 | $2.33 | $2.33 | 6,900 | — | — |
| 1993-04-26 | $2.50 | $2.50 | 79,500 | — | — |
| 1993-04-23 | $2.33 | $2.33 | 274,500 | — | — |
| 1993-04-22 | $2.42 | $2.42 | 89,400 | — | — |
| 1993-04-21 | $2.50 | $2.50 | 23,100 | — | — |
| 1993-04-20 | $2.42 | $2.42 | 175,500 | — | — |
| 1993-04-19 | $2.46 | $2.46 | 9,900 | — | — |
| 1993-04-16 | $2.50 | $2.50 | 12,000 | — | — |
| 1993-04-15 | $2.50 | $2.50 | 171,000 | — | — |
| 1993-04-14 | $2.67 | $2.67 | 6,900 | — | — |
| 1993-04-13 | $2.58 | $2.58 | 42,000 | — | — |
| 1993-04-12 | $2.67 | $2.67 | 192,900 | — | — |
| 1993-04-08 | $2.92 | $2.92 | 30,600 | — | — |
| 1993-04-07 | $2.92 | $2.92 | 120,600 | — | — |
| 1993-04-06 | $3.08 | $3.08 | 18,300 | — | — |
| 1993-04-05 | $3.08 | $3.08 | 30,000 | — | — |
| 1993-04-02 | $3.25 | $3.25 | 60,300 | — | — |
| 1993-04-01 | $3.17 | $3.17 | 6,000 | — | — |
| 1993-03-31 | $3.08 | $3.08 | 93,600 | — | — |
| 1993-03-30 | $3.25 | $3.25 | 20,700 | — | — |
| 1993-03-29 | $3.25 | $3.25 | 16,500 | — | — |
| 1993-03-26 | $3.33 | $3.33 | 37,800 | — | — |
| 1993-03-25 | $3.33 | $3.33 | 128,700 | — | — |
| 1993-03-24 | $3.17 | $3.17 | 64,200 | — | — |
| 1993-03-23 | $3.17 | $3.17 | 11,700 | — | — |
| 1993-03-22 | $3.25 | $3.25 | 24,000 | — | — |
| 1993-03-19 | $3.25 | $3.25 | 14,700 | — | — |
| 1993-03-18 | $3.25 | $3.25 | 32,700 | — | — |
| 1993-03-17 | $3.17 | $3.17 | 7,500 | — | — |
| 1993-03-16 | $3.25 | $3.25 | 12,600 | — | — |
| 1993-03-15 | $3.17 | $3.17 | 40,800 | — | — |
| 1993-03-12 | $3.25 | $3.25 | 3,600 | — | — |
| 1993-03-11 | $3.33 | $3.33 | 59,400 | — | — |
| 1993-03-10 | $3.42 | $3.42 | 33,000 | — | — |
| 1993-03-09 | $3.33 | $3.33 | 64,200 | — | — |
| 1993-03-08 | $3.50 | $3.50 | 40,800 | — | — |
| 1993-03-05 | $3.50 | $3.50 | 180,600 | — | — |
| 1993-03-04 | $3.58 | $3.58 | 80,700 | — | — |
| 1993-03-03 | $3.50 | $3.50 | 121,800 | — | — |
| 1993-03-02 | $3.33 | $3.33 | 39,000 | — | — |
| 1993-03-01 | $3.50 | $3.50 | 68,100 | — | — |
| 1993-02-26 | $3.29 | $3.29 | 16,800 | — | — |
| 1993-02-25 | $3.25 | $3.25 | 3,300 | — | — |
| 1993-02-24 | $3.08 | $3.08 | 31,500 | — | — |
| 1993-02-23 | $3.17 | $3.17 | 29,700 | — | — |
| 1993-02-22 | $3.08 | $3.08 | 21,600 | — | — |
| 1993-02-19 | $3.08 | $3.08 | 26,100 | — | — |
| 1993-02-18 | $3.00 | $3.00 | 89,700 | — | — |
| 1993-02-17 | $3.00 | $3.00 | 216,900 | — | — |
| 1993-02-16 | $3.33 | $3.33 | 73,500 | — | — |
| 1993-02-12 | $3.50 | $3.50 | 66,300 | — | — |
| 1993-02-11 | $3.50 | $3.50 | 109,200 | — | — |
| 1993-02-10 | $3.58 | $3.58 | 231,300 | — | — |
| 1993-02-09 | $3.38 | $3.37 | 126,600 | — | — |
| 1993-02-08 | $3.42 | $3.42 | 36,000 | — | — |
| 1993-02-05 | $3.50 | $3.50 | 82,200 | — | — |
| 1993-02-04 | $3.38 | $3.37 | 95,400 | — | — |
| 1993-02-03 | $3.33 | $3.33 | 78,300 | — | — |
| 1993-02-02 | $3.25 | $3.25 | 50,400 | — | — |
| 1993-02-01 | $3.08 | $3.08 | 165,000 | — | — |
| 1993-01-29 | $3.17 | $3.17 | 57,000 | — | — |
| 1993-01-28 | $3.00 | $3.00 | 156,000 | — | — |
| 1993-01-27 | $2.96 | $2.96 | 39,600 | — | — |
| 1993-01-26 | $2.92 | $2.92 | 62,700 | — | — |
| 1993-01-25 | $2.92 | $2.92 | 9,900 | — | — |
| 1993-01-22 | $3.00 | $3.00 | 94,500 | — | — |
| 1993-01-21 | $3.04 | $3.04 | 133,200 | — | — |
| 1993-01-20 | $3.00 | $3.00 | 176,100 | — | — |
| 1993-01-19 | $3.00 | $3.00 | 173,700 | — | — |
| 1993-01-18 | $3.08 | $3.08 | 291,900 | — | — |
| 1993-01-15 | $3.08 | $3.08 | 437,700 | — | — |
| 1993-01-14 | $3.25 | $3.25 | 950,400 | — | — |
| 1993-01-13 | $2.58 | $2.58 | 201,900 | — | — |
| 1993-01-12 | $2.67 | $2.67 | 435,000 | — | — |
| 1993-01-11 | $2.42 | $2.42 | 90,300 | — | — |
| 1993-01-08 | $2.50 | $2.50 | 15,600 | — | — |
| 1993-01-07 | $2.50 | $2.50 | 600 | — | — |
| 1993-01-06 | $2.50 | $2.50 | 12,900 | — | — |
| 1993-01-05 | $2.42 | $2.42 | 16,800 | — | — |
| 1993-01-04 | $2.42 | $2.42 | 61,200 | — | — |