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
- 1983-07-01 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 | $2.19 | $2.41 | 127,575 | — | — |
| 1993-12-30 | $2.16 | $2.37 | 949,219 | — | — |
| 1993-12-29 | $2.12 | $2.34 | 285,525 | — | — |
| 1993-12-28 | $2.19 | $2.41 | 501,947 | — | — |
| 1993-12-27 | $2.19 | $2.41 | 97,959 | — | — |
| 1993-12-23 | $2.21 | $2.43 | 248,316 | — | — |
| 1993-12-22 | $2.22 | $2.44 | 103,275 | — | — |
| 1993-12-21 | $2.22 | $2.44 | 390,319 | — | — |
| 1993-12-20 | $2.21 | $2.43 | 74,419 | — | — |
| 1993-12-17 | $2.21 | $2.43 | 243,759 | — | — |
| 1993-12-16 | $2.22 | $2.44 | 236,166 | — | — |
| 1993-12-15 | $2.19 | $2.41 | 100,997 | — | — |
| 1993-12-14 | $2.14 | $2.35 | 228,572 | — | — |
| 1993-12-13 | $2.19 | $2.41 | 295,397 | — | — |
| 1993-12-10 | $2.30 | $2.53 | 239,203 | — | — |
| 1993-12-09 | $2.35 | $2.59 | 66,825 | — | — |
| 1993-12-08 | $2.37 | $2.61 | 157,950 | — | — |
| 1993-12-07 | $2.37 | $2.61 | 326,531 | — | — |
| 1993-12-06 | $2.37 | $2.61 | 286,284 | — | — |
| 1993-12-03 | $2.34 | $2.57 | 208,069 | — | — |
| 1993-12-02 | $2.32 | $2.55 | 169,341 | — | — |
| 1993-12-01 | $2.30 | $2.53 | 334,884 | — | — |
| 1993-11-30 | $2.30 | $2.53 | 354,628 | — | — |
| 1993-11-29 | $2.32 | $2.55 | 234,647 | — | — |
| 1993-11-26 | $2.24 | $2.46 | 45,563 | — | — |
| 1993-11-24 | $2.21 | $2.43 | 165,544 | — | — |
| 1993-11-23 | $2.21 | $2.43 | 206,550 | — | — |
| 1993-11-22 | $2.12 | $2.34 | 340,959 | — | — |
| 1993-11-19 | $2.24 | $2.46 | 128,334 | — | — |
| 1993-11-18 | $2.32 | $2.55 | 243,759 | — | — |
| 1993-11-17 | $2.37 | $2.61 | 114,666 | — | — |
| 1993-11-16 | $2.32 | $2.55 | 115,425 | — | — |
| 1993-11-15 | $2.34 | $2.57 | 208,448 | — | — |
| 1993-11-12 | $2.35 | $2.58 | 18,225 | — | — |
| 1993-11-11 | $2.34 | $2.57 | 79,734 | — | — |
| 1993-11-10 | $2.36 | $2.59 | 140,105 | — | — |
| 1993-11-09 | $2.34 | $2.57 | 152,634 | — | — |
| 1993-11-08 | $2.29 | $2.52 | 240,342 | — | — |
| 1993-11-05 | $2.19 | $2.41 | 729,000 | — | — |
| 1993-11-04 | $2.28 | $2.51 | 280,209 | — | — |
| 1993-11-03 | $2.27 | $2.50 | 194,780 | — | — |
| 1993-11-02 | $2.36 | $2.59 | 561,558 | — | — |
| 1993-11-01 | $2.37 | $2.61 | 553,584 | — | — |
| 1993-10-29 | $2.37 | $2.61 | 833,794 | — | — |
| 1993-10-28 | $2.36 | $2.59 | 203,892 | — | — |
| 1993-10-27 | $2.45 | $2.69 | 82,013 | — | — |
| 1993-10-26 | $2.45 | $2.69 | 95,681 | — | — |
| 1993-10-25 | $2.48 | $2.73 | 243,759 | — | — |
| 1993-10-22 | $2.46 | $2.70 | 186,806 | — | — |
| 1993-10-21 | $2.48 | $2.73 | 255,150 | — | — |
| 1993-10-20 | $2.47 | $2.72 | 306,408 | — | — |
| 1993-10-19 | $2.47 | $2.72 | 264,263 | — | — |
| 1993-10-18 | $2.62 | $2.88 | 162,886 | — | — |
| 1993-10-15 | $2.59 | $2.85 | 82,013 | — | — |
| 1993-10-14 | $2.59 | $2.85 | 206,170 | — | — |
| 1993-10-13 | $2.60 | $2.86 | 89,986 | — | — |
| 1993-10-12 | $2.58 | $2.84 | 264,263 | — | — |
| 1993-10-11 | $2.64 | $2.91 | 515,995 | — | — |
| 1993-10-08 | $2.49 | $2.74 | 116,184 | — | — |
| 1993-10-07 | $2.53 | $2.79 | 240,342 | — | — |
| 1993-10-06 | $2.51 | $2.76 | 72,900 | — | — |
| 1993-10-05 | $2.52 | $2.78 | 263,123 | — | — |
| 1993-10-04 | $2.51 | $2.76 | 140,105 | — | — |
| 1993-10-01 | $2.55 | $2.80 | 191,363 | — | — |
| 1993-09-30 | $2.46 | $2.70 | 95,681 | — | — |
| 1993-09-29 | $2.45 | $2.69 | 76,317 | — | — |
| 1993-09-28 | $2.46 | $2.70 | 310,964 | — | — |
| 1993-09-27 | $2.48 | $2.73 | 457,903 | — | — |
| 1993-09-24 | $2.38 | $2.62 | 331,467 | — | — |
| 1993-09-23 | $2.28 | $2.51 | 269,958 | — | — |
| 1993-09-22 | $2.25 | $2.47 | 89,986 | — | — |
| 1993-09-21 | $2.24 | $2.46 | 158,330 | — | — |
| 1993-09-20 | $2.27 | $2.50 | 151,495 | — | — |
| 1993-09-17 | $2.30 | $2.53 | 142,383 | — | — |
| 1993-09-16 | $2.33 | $2.56 | 110,489 | — | — |
| 1993-09-15 | $2.34 | $2.57 | 207,309 | — | — |
| 1993-09-14 | $2.37 | $2.61 | 1,344,094 | — | — |
| 1993-09-13 | $2.34 | $2.57 | 370,195 | — | — |
| 1993-09-10 | $2.26 | $2.49 | 95,681 | — | — |
| 1993-09-09 | $2.26 | $2.49 | 213,005 | — | — |
| 1993-09-08 | $2.24 | $2.46 | 346,275 | — | — |
| 1993-09-07 | $2.28 | $2.51 | 313,242 | — | — |
| 1993-09-03 | $2.27 | $2.50 | 179,972 | — | — |
| 1993-09-02 | $2.28 | $2.51 | 380,447 | — | — |
| 1993-09-01 | $2.26 | $2.49 | 238,064 | — | — |
| 1993-08-31 | $2.26 | $2.49 | 480,684 | — | — |
| 1993-08-30 | $2.27 | $2.50 | 295,017 | — | — |
| 1993-08-27 | $2.21 | $2.43 | 477,267 | — | — |
| 1993-08-26 | $2.17 | $2.39 | 419,175 | — | — |
| 1993-08-25 | $2.14 | $2.35 | 148,078 | — | — |
| 1993-08-24 | $2.12 | $2.33 | 261,984 | — | — |
| 1993-08-23 | $2.11 | $2.31 | 276,792 | — | — |
| 1993-08-20 | $2.11 | $2.31 | 337,163 | — | — |
| 1993-08-19 | $2.11 | $2.31 | 216,422 | — | — |
| 1993-08-18 | $2.10 | $2.30 | 394,116 | — | — |
| 1993-08-17 | $2.04 | $2.24 | 77,456 | — | — |
| 1993-08-16 | $2.07 | $2.27 | 109,350 | — | — |
| 1993-08-13 | $2.06 | $2.26 | 46,702 | — | — |
| 1993-08-12 | $2.09 | $2.29 | 59,231 | — | — |
| 1993-08-11 | $2.09 | $2.29 | 192,502 | — | — |
| 1993-08-10 | $2.09 | $2.29 | 331,467 | — | — |
| 1993-08-09 | $2.04 | $2.24 | 268,819 | — | — |
| 1993-08-06 | $1.94 | $2.13 | 238,064 | — | — |
| 1993-08-05 | $1.94 | $2.13 | 97,959 | — | — |
| 1993-08-04 | $1.96 | $2.15 | 93,403 | — | — |
| 1993-08-03 | $1.96 | $2.15 | 179,972 | — | — |
| 1993-08-02 | $1.98 | $2.17 | 169,720 | — | — |
| 1993-07-30 | $1.96 | $2.15 | 72,900 | — | — |
| 1993-07-29 | $1.96 | $2.15 | 280,209 | — | — |
| 1993-07-28 | $1.91 | $2.09 | 107,072 | — | — |
| 1993-07-27 | $1.92 | $2.10 | 169,720 | — | — |
| 1993-07-26 | $1.94 | $2.13 | 103,655 | — | — |
| 1993-07-23 | $1.96 | $2.15 | 97,959 | — | — |
| 1993-07-22 | $1.99 | $2.18 | 181,111 | — | — |
| 1993-07-21 | $2.05 | $2.25 | 112,767 | — | — |
| 1993-07-20 | $2.07 | $2.27 | 120,741 | — | — |
| 1993-07-19 | $2.14 | $2.35 | 112,767 | — | — |
| 1993-07-16 | $2.12 | $2.32 | 168,581 | — | — |
| 1993-07-15 | $2.12 | $2.32 | 307,547 | — | — |
| 1993-07-14 | $2.13 | $2.33 | 102,516 | — | — |
| 1993-07-13 | $2.13 | $2.33 | 108,211 | — | — |
| 1993-07-12 | $2.11 | $2.31 | 105,933 | — | — |
| 1993-07-09 | $2.11 | $2.31 | 67,205 | — | — |
| 1993-07-08 | $2.11 | $2.31 | 560,419 | — | — |
| 1993-07-07 | $2.05 | $2.25 | 121,880 | — | — |
| 1993-07-06 | $2.05 | $2.25 | 189,084 | — | — |
| 1993-07-02 | $2.09 | $2.29 | 70,622 | — | — |
| 1993-07-01 | $2.13 | $2.33 | 584,339 | — | — |
| 1993-06-30 | $2.09 | $2.29 | 423,731 | — | — |
| 1993-06-29 | $2.05 | $2.25 | 392,977 | — | — |
| 1993-06-28 | $1.99 | $2.18 | 861,131 | — | — |
| 1993-06-25 | $1.87 | $2.04 | 71,761 | — | — |
| 1993-06-24 | $1.89 | $2.07 | 116,184 | — | — |
| 1993-06-23 | $1.90 | $2.08 | 279,070 | — | — |
| 1993-06-22 | $1.90 | $2.08 | 349,692 | — | — |
| 1993-06-21 | $1.85 | $2.03 | 419,175 | — | — |
| 1993-06-18 | $1.84 | $2.02 | 232,369 | — | — |
| 1993-06-17 | $1.83 | $2.01 | 224,395 | — | — |
| 1993-06-16 | $1.81 | $1.98 | 453,347 | — | — |
| 1993-06-15 | $1.81 | $1.98 | 1,035,408 | — | — |
| 1993-06-14 | $1.83 | $2.01 | 356,527 | — | — |
| 1993-06-11 | $1.92 | $2.10 | 151,495 | — | — |
| 1993-06-10 | $1.93 | $2.12 | 141,244 | — | — |
| 1993-06-09 | $1.94 | $2.13 | 76,317 | — | — |
| 1993-06-08 | $1.98 | $2.17 | 67,205 | — | — |
| 1993-06-07 | $2.00 | $2.19 | 54,675 | — | — |
| 1993-06-04 | $2.02 | $2.21 | 187,945 | — | — |
| 1993-06-03 | $2.02 | $2.21 | 151,495 | — | — |
| 1993-06-02 | $2.03 | $2.23 | 63,788 | — | — |
| 1993-06-01 | $2.05 | $2.25 | 101,377 | — | — |
| 1993-05-28 | $2.09 | $2.28 | 240,342 | — | — |
| 1993-05-27 | $2.10 | $2.29 | 74,039 | — | — |
| 1993-05-26 | $2.11 | $2.30 | 283,627 | — | — |
| 1993-05-25 | $2.05 | $2.24 | 78,595 | — | — |
| 1993-05-24 | $2.04 | $2.23 | 96,820 | — | — |
| 1993-05-21 | $2.09 | $2.28 | 171,998 | — | — |
| 1993-05-20 | $2.12 | $2.31 | 97,959 | — | — |
| 1993-05-19 | $2.11 | $2.30 | 506,883 | — | — |
| 1993-05-18 | $2.11 | $2.30 | 203,892 | — | — |
| 1993-05-17 | $2.11 | $2.30 | 259,706 | — | — |
| 1993-05-14 | $2.09 | $2.28 | 164,025 | — | — |
| 1993-05-13 | $2.06 | $2.25 | 635,597 | — | — |
| 1993-05-12 | $2.02 | $2.21 | 102,516 | — | — |
| 1993-05-11 | $2.04 | $2.23 | 133,270 | — | — |
| 1993-05-10 | $2.02 | $2.21 | 154,913 | — | — |
| 1993-05-07 | $2.02 | $2.21 | 170,859 | — | — |
| 1993-05-06 | $2.01 | $2.19 | 70,622 | — | — |
| 1993-05-05 | $1.98 | $2.16 | 194,780 | — | — |
| 1993-05-04 | $1.93 | $2.11 | 223,256 | — | — |
| 1993-05-03 | $1.99 | $2.17 | 71,761 | — | — |
| 1993-04-30 | $2.01 | $2.19 | 76,317 | — | — |
| 1993-04-29 | $1.96 | $2.15 | 120,741 | — | — |
| 1993-04-28 | $1.95 | $2.13 | 70,622 | — | — |
| 1993-04-27 | $1.94 | $2.12 | 135,548 | — | — |
| 1993-04-26 | $1.95 | $2.13 | 146,939 | — | — |
| 1993-04-23 | $2.01 | $2.19 | 104,794 | — | — |
| 1993-04-22 | $2.03 | $2.22 | 210,727 | — | — |
| 1993-04-21 | $2.06 | $2.25 | 287,044 | — | — |
| 1993-04-20 | $2.06 | $2.25 | 438,539 | — | — |
| 1993-04-19 | $2.11 | $2.30 | 87,708 | — | — |
| 1993-04-16 | $2.13 | $2.33 | 71,761 | — | — |
| 1993-04-15 | $2.15 | $2.35 | 93,403 | — | — |
| 1993-04-14 | $2.16 | $2.36 | 436,261 | — | — |
| 1993-04-13 | $2.19 | $2.40 | 373,613 | — | — |
| 1993-04-12 | $2.13 | $2.33 | 355,388 | — | — |
| 1993-04-08 | $2.02 | $2.21 | 271,097 | — | — |
| 1993-04-07 | $1.92 | $2.10 | 233,508 | — | — |
| 1993-04-06 | $1.90 | $2.07 | 127,575 | — | — |
| 1993-04-05 | $1.92 | $2.10 | 194,780 | — | — |
| 1993-04-02 | $1.96 | $2.15 | 129,853 | — | — |
| 1993-04-01 | $2.02 | $2.21 | 120,741 | — | — |
| 1993-03-31 | $2.00 | $2.18 | 146,939 | — | — |
| 1993-03-30 | $2.00 | $2.18 | 419,175 | — | — |
| 1993-03-29 | $2.02 | $2.21 | 369,056 | — | — |
| 1993-03-26 | $2.00 | $2.18 | 86,569 | — | — |
| 1993-03-25 | $1.99 | $2.17 | 150,356 | — | — |
| 1993-03-24 | $1.98 | $2.16 | 108,211 | — | — |
| 1993-03-23 | $2.03 | $2.22 | 175,416 | — | — |
| 1993-03-22 | $2.04 | $2.23 | 235,786 | — | — |
| 1993-03-19 | $2.12 | $2.31 | 686,855 | — | — |
| 1993-03-18 | $2.13 | $2.33 | 67,205 | — | — |
| 1993-03-17 | $2.12 | $2.31 | 226,673 | — | — |
| 1993-03-16 | $2.13 | $2.33 | 64,927 | — | — |
| 1993-03-15 | $2.17 | $2.37 | 157,191 | — | — |
| 1993-03-12 | $2.17 | $2.37 | 250,594 | — | — |
| 1993-03-11 | $2.19 | $2.40 | 129,853 | — | — |
| 1993-03-10 | $2.14 | $2.34 | 152,634 | — | — |
| 1993-03-09 | $2.14 | $2.34 | 1,045,659 | — | — |
| 1993-03-08 | $2.12 | $2.31 | 725,583 | — | — |
| 1993-03-05 | $1.94 | $2.11 | 190,223 | — | — |
| 1993-03-04 | $1.93 | $2.10 | 126,436 | — | — |
| 1993-03-03 | $1.92 | $2.09 | 668,630 | — | — |
| 1993-03-02 | $1.90 | $2.07 | 252,872 | — | — |
| 1993-03-01 | $1.94 | $2.11 | 1,058,189 | — | — |
| 1993-02-26 | $1.92 | $2.09 | 113,906 | — | — |
| 1993-02-25 | $1.92 | $2.09 | 522,830 | — | — |
| 1993-02-24 | $1.91 | $2.08 | 77,456 | — | — |
| 1993-02-23 | $1.92 | $2.09 | 174,277 | — | — |
| 1993-02-22 | $1.95 | $2.13 | 157,191 | — | — |
| 1993-02-19 | $1.99 | $2.16 | 227,813 | — | — |
| 1993-02-18 | $1.98 | $2.15 | 386,142 | — | — |
| 1993-02-17 | $1.96 | $2.14 | 995,541 | — | — |
| 1993-02-16 | $2.04 | $2.22 | 289,322 | — | — |
| 1993-02-12 | $2.17 | $2.37 | 195,919 | — | — |
| 1993-02-11 | $2.16 | $2.35 | 215,283 | — | — |
| 1993-02-10 | $2.11 | $2.29 | 459,042 | — | — |
| 1993-02-09 | $2.16 | $2.35 | 198,197 | — | — |
| 1993-02-08 | $2.23 | $2.43 | 363,361 | — | — |
| 1993-02-05 | $2.23 | $2.43 | 121,880 | — | — |
| 1993-02-04 | $2.27 | $2.47 | 181,111 | — | — |
| 1993-02-03 | $2.27 | $2.47 | 224,395 | — | — |
| 1993-02-02 | $2.30 | $2.51 | 416,897 | — | — |
| 1993-02-01 | $2.27 | $2.47 | 201,614 | — | — |
| 1993-01-29 | $2.23 | $2.43 | 279,070 | — | — |
| 1993-01-28 | $2.27 | $2.47 | 125,297 | — | — |
| 1993-01-27 | $2.32 | $2.52 | 145,800 | — | — |
| 1993-01-26 | $2.37 | $2.58 | 419,175 | — | — |
| 1993-01-25 | $2.40 | $2.62 | 274,514 | — | — |
| 1993-01-22 | $2.32 | $2.52 | 349,692 | — | — |
| 1993-01-21 | $2.30 | $2.51 | 258,567 | — | — |
| 1993-01-20 | $2.24 | $2.44 | 315,520 | — | — |
| 1993-01-19 | $2.35 | $2.56 | 642,431 | — | — |
| 1993-01-18 | $2.49 | $2.71 | 379,308 | — | — |
| 1993-01-15 | $2.44 | $2.65 | 337,163 | — | — |
| 1993-01-14 | $2.43 | $2.64 | 485,241 | — | — |
| 1993-01-13 | $2.33 | $2.53 | 296,156 | — | — |
| 1993-01-12 | $2.28 | $2.49 | 201,614 | — | — |
| 1993-01-11 | $2.21 | $2.40 | 199,336 | — | — |
| 1993-01-08 | $2.15 | $2.34 | 448,791 | — | — |
| 1993-01-07 | $2.21 | $2.40 | 518,273 | — | — |
| 1993-01-06 | $2.06 | $2.25 | 293,878 | — | — |
| 1993-01-05 | $2.02 | $2.20 | 296,156 | — | — |
| 1993-01-04 | $1.98 | $2.14 | 64,927 | — | — |