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 | $2.12 | $2.63 | 82,500 | — | — |
| 1993-12-30 | $2.14 | $2.66 | 0 | — | — |
| 1993-12-29 | $2.14 | $2.66 | 12,500 | — | — |
| 1993-12-28 | $2.14 | $2.66 | 8,750 | — | — |
| 1993-12-27 | $2.14 | $2.66 | 7,500 | — | — |
| 1993-12-23 | $2.16 | $2.67 | 20,000 | — | — |
| 1993-12-22 | $2.15 | $2.65 | 141,250 | — | — |
| 1993-12-21 | $2.14 | $2.64 | 2,500 | — | — |
| 1993-12-20 | $2.12 | $2.62 | 88,750 | — | — |
| 1993-12-17 | $2.14 | $2.64 | 116,250 | — | — |
| 1993-12-16 | $2.14 | $2.64 | 10,000 | — | — |
| 1993-12-15 | $2.13 | $2.63 | 86,250 | — | — |
| 1993-12-14 | $2.13 | $2.63 | 121,250 | — | — |
| 1993-12-13 | $2.11 | $2.61 | 1,250 | — | — |
| 1993-12-10 | $2.10 | $2.59 | 35,000 | — | — |
| 1993-12-09 | $2.11 | $2.61 | 40,000 | — | — |
| 1993-12-08 | $2.10 | $2.59 | 50,000 | — | — |
| 1993-12-07 | $2.10 | $2.59 | 47,500 | — | — |
| 1993-12-06 | $2.08 | $2.57 | 33,750 | — | — |
| 1993-12-03 | $2.08 | $2.57 | 47,500 | — | — |
| 1993-12-02 | $2.05 | $2.53 | 102,500 | — | — |
| 1993-12-01 | $2.06 | $2.54 | 152,500 | — | — |
| 1993-11-30 | $2.05 | $2.53 | 358,750 | — | — |
| 1993-11-29 | $2.06 | $2.54 | 80,000 | — | — |
| 1993-11-26 | $2.06 | $2.54 | 68,750 | — | — |
| 1993-11-24 | $2.06 | $2.54 | 145,000 | — | — |
| 1993-11-23 | $2.04 | $2.52 | 31,250 | — | — |
| 1993-11-22 | $2.04 | $2.52 | 41,250 | — | — |
| 1993-11-19 | $2.04 | $2.52 | 7,500 | — | — |
| 1993-11-18 | $2.04 | $2.52 | 133,750 | — | — |
| 1993-11-17 | $2.04 | $2.52 | 38,750 | — | — |
| 1993-11-16 | $2.04 | $2.52 | 11,250 | — | — |
| 1993-11-15 | $2.03 | $2.51 | 66,250 | — | — |
| 1993-11-12 | $2.04 | $2.52 | 1,250 | — | — |
| 1993-11-11 | $2.03 | $2.51 | 85,000 | — | — |
| 1993-11-10 | $2.04 | $2.52 | 11,250 | — | — |
| 1993-11-09 | $2.02 | $2.49 | 27,500 | — | — |
| 1993-11-08 | $2.04 | $2.52 | 26,250 | — | — |
| 1993-11-05 | $2.03 | $2.51 | 0 | — | — |
| 1993-11-04 | $2.03 | $2.51 | 825,000 | — | — |
| 1993-11-03 | $2.04 | $2.52 | 352,500 | — | — |
| 1993-11-02 | $2.02 | $2.49 | 20,000 | — | — |
| 1993-11-01 | $2.03 | $2.51 | 153,750 | — | — |
| 1993-10-29 | $2.00 | $2.47 | 47,500 | — | — |
| 1993-10-28 | $2.00 | $2.47 | 6,250 | — | — |
| 1993-10-27 | $2.00 | $2.47 | 30,000 | — | — |
| 1993-10-26 | $1.98 | $2.44 | 16,250 | — | — |
| 1993-10-25 | $2.00 | $2.47 | 172,500 | — | — |
| 1993-10-22 | $1.99 | $2.46 | 28,750 | — | — |
| 1993-10-21 | $2.00 | $2.47 | 38,750 | — | — |
| 1993-10-20 | $2.01 | $2.48 | 16,250 | — | — |
| 1993-10-19 | $2.02 | $2.49 | 67,500 | — | — |
| 1993-10-18 | $2.01 | $2.48 | 131,250 | — | — |
| 1993-10-15 | $2.01 | $2.48 | 233,750 | — | — |
| 1993-10-14 | $1.99 | $2.46 | 42,500 | — | — |
| 1993-10-13 | $2.00 | $2.47 | 7,500 | — | — |
| 1993-10-12 | $2.00 | $2.47 | 141,250 | — | — |
| 1993-10-11 | $2.00 | $2.47 | 2,500 | — | — |
| 1993-10-08 | $2.00 | $2.47 | 148,750 | — | — |
| 1993-10-07 | $2.00 | $2.47 | 28,750 | — | — |
| 1993-10-06 | $1.99 | $2.46 | 855,000 | — | — |
| 1993-10-05 | $1.98 | $2.44 | 713,750 | — | — |
| 1993-10-04 | $1.98 | $2.44 | 1,250 | — | — |
| 1993-10-01 | $1.97 | $2.43 | 125,000 | — | — |
| 1993-09-30 | $1.98 | $2.44 | 321,250 | — | — |
| 1993-09-29 | $1.95 | $2.41 | 0 | — | — |
| 1993-09-28 | $1.95 | $2.41 | 57,500 | — | — |
| 1993-09-27 | $1.96 | $2.42 | 11,250 | — | — |
| 1993-09-24 | $1.94 | $2.40 | 265,000 | — | — |
| 1993-09-23 | $1.96 | $2.41 | 8,750 | — | — |
| 1993-09-22 | $1.98 | $2.43 | 42,500 | — | — |
| 1993-09-21 | $1.96 | $2.41 | 258,750 | — | — |
| 1993-09-20 | $1.96 | $2.41 | 35,000 | — | — |
| 1993-09-17 | $1.97 | $2.42 | 10,000 | — | — |
| 1993-09-16 | $1.96 | $2.41 | 13,750 | — | — |
| 1993-09-15 | $1.97 | $2.42 | 217,500 | — | — |
| 1993-09-14 | $1.98 | $2.43 | 2,500 | — | — |
| 1993-09-13 | $1.99 | $2.44 | 16,250 | — | — |
| 1993-09-10 | $1.97 | $2.42 | 15,000 | — | — |
| 1993-09-09 | $1.96 | $2.41 | 291,250 | — | — |
| 1993-09-08 | $1.98 | $2.43 | 600,000 | — | — |
| 1993-09-07 | $1.94 | $2.38 | 40,000 | — | — |
| 1993-09-03 | $1.99 | $2.44 | 83,750 | — | — |
| 1993-09-02 | $2.00 | $2.46 | 78,750 | — | — |
| 1993-09-01 | $2.00 | $2.46 | 20,000 | — | — |
| 1993-08-31 | $2.01 | $2.47 | 310,000 | — | — |
| 1993-08-30 | $2.01 | $2.47 | 86,250 | — | — |
| 1993-08-27 | $2.01 | $2.47 | 131,250 | — | — |
| 1993-08-26 | $2.01 | $2.47 | 11,250 | — | — |
| 1993-08-25 | $2.02 | $2.48 | 3,750 | — | — |
| 1993-08-24 | $2.02 | $2.48 | 56,250 | — | — |
| 1993-08-23 | $2.04 | $2.50 | 56,250 | — | — |
| 1993-08-20 | $2.02 | $2.48 | 2,500 | — | — |
| 1993-08-19 | $2.01 | $2.47 | 205,000 | — | — |
| 1993-08-18 | $2.00 | $2.46 | 65,000 | — | — |
| 1993-08-17 | $2.00 | $2.46 | 153,750 | — | — |
| 1993-08-16 | $1.99 | $2.44 | 30,000 | — | — |
| 1993-08-13 | $2.00 | $2.46 | 588,750 | — | — |
| 1993-08-12 | $2.07 | $2.54 | 112,500 | — | — |
| 1993-08-11 | $2.07 | $2.54 | 172,500 | — | — |
| 1993-08-10 | $2.06 | $2.53 | 1,145,000 | — | — |
| 1993-08-09 | $2.04 | $2.50 | 37,500 | — | — |
| 1993-08-06 | $2.06 | $2.53 | 1,250 | — | — |
| 1993-08-05 | $2.06 | $2.53 | 226,250 | — | — |
| 1993-08-04 | $2.06 | $2.53 | 0 | — | — |
| 1993-08-03 | $2.06 | $2.53 | 286,250 | — | — |
| 1993-08-02 | $2.07 | $2.54 | 138,750 | — | — |
| 1993-07-30 | $2.06 | $2.53 | 91,250 | — | — |
| 1993-07-29 | $2.07 | $2.54 | 26,250 | — | — |
| 1993-07-28 | $2.07 | $2.54 | 93,750 | — | — |
| 1993-07-27 | $2.07 | $2.54 | 68,750 | — | — |
| 1993-07-26 | $2.08 | $2.55 | 192,500 | — | — |
| 1993-07-23 | $2.09 | $2.57 | 1,195,000 | — | — |
| 1993-07-22 | $2.09 | $2.57 | 237,500 | — | — |
| 1993-07-21 | $2.08 | $2.55 | 90,000 | — | — |
| 1993-07-20 | $2.08 | $2.55 | 205,000 | — | — |
| 1993-07-19 | $2.09 | $2.57 | 12,500 | — | — |
| 1993-07-16 | $2.11 | $2.59 | 431,250 | — | — |
| 1993-07-15 | $2.08 | $2.55 | 28,750 | — | — |
| 1993-07-14 | $2.08 | $2.55 | 32,500 | — | — |
| 1993-07-13 | $2.08 | $2.55 | 106,250 | — | — |
| 1993-07-12 | $2.08 | $2.55 | 17,500 | — | — |
| 1993-07-09 | $2.10 | $2.58 | 1,250 | — | — |
| 1993-07-08 | $2.10 | $2.58 | 136,250 | — | — |
| 1993-07-07 | $2.08 | $2.55 | 22,500 | — | — |
| 1993-07-06 | $2.08 | $2.55 | 17,500 | — | — |
| 1993-07-02 | $2.08 | $2.55 | 33,750 | — | — |
| 1993-07-01 | $2.10 | $2.58 | 12,500 | — | — |
| 1993-06-30 | $2.08 | $2.55 | 1,250 | — | — |
| 1993-06-29 | $2.09 | $2.57 | 3,750 | — | — |
| 1993-06-28 | $2.09 | $2.57 | 38,750 | — | — |
| 1993-06-25 | $2.10 | $2.58 | 1,250 | — | — |
| 1993-06-24 | $2.08 | $2.55 | 6,250 | — | — |
| 1993-06-23 | $2.10 | $2.57 | 37,500 | — | — |
| 1993-06-22 | $2.10 | $2.57 | 45,000 | — | — |
| 1993-06-21 | $2.08 | $2.54 | 1,250 | — | — |
| 1993-06-18 | $2.08 | $2.54 | 47,500 | — | — |
| 1993-06-17 | $2.08 | $2.54 | 25,000 | — | — |
| 1993-06-16 | $2.08 | $2.54 | 27,500 | — | — |
| 1993-06-15 | $2.09 | $2.55 | 156,250 | — | — |
| 1993-06-14 | $2.09 | $2.55 | 30,000 | — | — |
| 1993-06-11 | $2.07 | $2.53 | 3,750 | — | — |
| 1993-06-10 | $2.06 | $2.52 | 15,000 | — | — |
| 1993-06-09 | $2.07 | $2.53 | 48,750 | — | — |
| 1993-06-08 | $2.06 | $2.52 | 26,250 | — | — |
| 1993-06-07 | $2.05 | $2.50 | 18,750 | — | — |
| 1993-06-04 | $2.08 | $2.54 | 0 | — | — |
| 1993-06-03 | $2.08 | $2.54 | 48,750 | — | — |
| 1993-06-02 | $2.06 | $2.52 | 196,250 | — | — |
| 1993-06-01 | $2.08 | $2.54 | 26,250 | — | — |
| 1993-05-28 | $2.08 | $2.54 | 21,250 | — | — |
| 1993-05-27 | $2.07 | $2.53 | 13,750 | — | — |
| 1993-05-26 | $2.06 | $2.52 | 12,500 | — | — |
| 1993-05-25 | $2.07 | $2.53 | 11,250 | — | — |
| 1993-05-24 | $2.06 | $2.52 | 26,250 | — | — |
| 1993-05-21 | $2.04 | $2.49 | 213,750 | — | — |
| 1993-05-20 | $2.04 | $2.49 | 61,250 | — | — |
| 1993-05-19 | $2.05 | $2.50 | 5,000 | — | — |
| 1993-05-18 | $2.04 | $2.49 | 2,500 | — | — |
| 1993-05-17 | $2.04 | $2.49 | 1,352,500 | — | — |
| 1993-05-14 | $2.06 | $2.52 | 2,500 | — | — |
| 1993-05-13 | $2.06 | $2.52 | 266,250 | — | — |
| 1993-05-12 | $2.07 | $2.53 | 21,250 | — | — |
| 1993-05-11 | $2.09 | $2.55 | 16,250 | — | — |
| 1993-05-10 | $2.07 | $2.53 | 12,500 | — | — |
| 1993-05-07 | $2.06 | $2.52 | 31,250 | — | — |
| 1993-05-06 | $2.05 | $2.50 | 8,750 | — | — |
| 1993-05-05 | $2.07 | $2.53 | 13,750 | — | — |
| 1993-05-04 | $2.08 | $2.54 | 47,500 | — | — |
| 1993-05-03 | $2.04 | $2.49 | 382,500 | — | — |
| 1993-04-30 | $2.02 | $2.47 | 140,000 | — | — |
| 1993-04-29 | $2.02 | $2.47 | 20,000 | — | — |
| 1993-04-28 | $2.00 | $2.44 | 31,250 | — | — |
| 1993-04-27 | $2.03 | $2.48 | 86,250 | — | — |
| 1993-04-26 | $2.06 | $2.52 | 8,750 | — | — |
| 1993-04-23 | $2.07 | $2.53 | 6,250 | — | — |
| 1993-04-22 | $2.10 | $2.57 | 20,000 | — | — |
| 1993-04-21 | $2.10 | $2.57 | 3,750 | — | — |
| 1993-04-20 | $2.10 | $2.57 | 17,500 | — | — |
| 1993-04-19 | $2.10 | $2.57 | 46,250 | — | — |
| 1993-04-16 | $2.08 | $2.54 | 50,000 | — | — |
| 1993-04-15 | $2.09 | $2.55 | 72,500 | — | — |
| 1993-04-14 | $2.09 | $2.55 | 52,500 | — | — |
| 1993-04-13 | $2.08 | $2.54 | 43,750 | — | — |
| 1993-04-12 | $2.11 | $2.58 | 153,750 | — | — |
| 1993-04-08 | $2.08 | $2.54 | 10,000 | — | — |
| 1993-04-07 | $2.04 | $2.49 | 0 | — | — |
| 1993-04-06 | $2.04 | $2.49 | 57,500 | — | — |
| 1993-04-05 | $2.04 | $2.49 | 0 | — | — |
| 1993-04-02 | $2.04 | $2.49 | 41,250 | — | — |
| 1993-04-01 | $2.04 | $2.49 | 16,250 | — | — |
| 1993-03-31 | $2.04 | $2.49 | 102,500 | — | — |
| 1993-03-30 | $2.08 | $2.54 | 475,000 | — | — |
| 1993-03-29 | $2.10 | $2.57 | 80,000 | — | — |
| 1993-03-26 | $2.10 | $2.57 | 6,250 | — | — |
| 1993-03-25 | $2.10 | $2.57 | 155,000 | — | — |
| 1993-03-24 | $2.13 | $2.59 | 25,000 | — | — |
| 1993-03-23 | $2.18 | $2.65 | 15,000 | — | — |
| 1993-03-22 | $2.19 | $2.66 | 45,000 | — | — |
| 1993-03-19 | $2.19 | $2.66 | 15,000 | — | — |
| 1993-03-18 | $2.18 | $2.65 | 0 | — | — |
| 1993-03-17 | $2.18 | $2.65 | 0 | — | — |
| 1993-03-16 | $2.18 | $2.65 | 43,750 | — | — |
| 1993-03-15 | $2.17 | $2.64 | 46,250 | — | — |
| 1993-03-12 | $2.17 | $2.64 | 191,250 | — | — |
| 1993-03-11 | $2.21 | $2.69 | 78,750 | — | — |
| 1993-03-10 | $2.21 | $2.69 | 20,000 | — | — |
| 1993-03-09 | $2.22 | $2.70 | 5,000 | — | — |
| 1993-03-08 | $2.21 | $2.69 | 10,000 | — | — |
| 1993-03-05 | $2.20 | $2.67 | 16,250 | — | — |
| 1993-03-04 | $2.22 | $2.70 | 5,000 | — | — |
| 1993-03-03 | $2.21 | $2.69 | 52,500 | — | — |
| 1993-03-02 | $2.20 | $2.67 | 16,250 | — | — |
| 1993-03-01 | $2.20 | $2.67 | 32,500 | — | — |
| 1993-02-26 | $2.24 | $2.72 | 26,250 | — | — |
| 1993-02-25 | $2.26 | $2.75 | 0 | — | — |
| 1993-02-24 | $2.26 | $2.75 | 38,750 | — | — |
| 1993-02-23 | $2.27 | $2.76 | 121,250 | — | — |
| 1993-02-22 | $2.26 | $2.75 | 25,000 | — | — |
| 1993-02-19 | $2.24 | $2.72 | 80,000 | — | — |
| 1993-02-18 | $2.24 | $2.72 | 18,750 | — | — |
| 1993-02-17 | $2.21 | $2.69 | 10,000 | — | — |
| 1993-02-16 | $2.20 | $2.67 | 50,000 | — | — |
| 1993-02-12 | $2.16 | $2.63 | 58,750 | — | — |
| 1993-02-11 | $2.17 | $2.64 | 12,500 | — | — |
| 1993-02-10 | $2.18 | $2.65 | 31,250 | — | — |
| 1993-02-09 | $2.16 | $2.63 | 6,250 | — | — |
| 1993-02-08 | $2.16 | $2.63 | 3,750 | — | — |
| 1993-02-05 | $2.16 | $2.63 | 22,500 | — | — |
| 1993-02-04 | $2.17 | $2.64 | 100,000 | — | — |
| 1993-02-03 | $2.15 | $2.61 | 58,750 | — | — |
| 1993-02-02 | $2.08 | $2.53 | 17,500 | — | — |
| 1993-02-01 | $2.08 | $2.53 | 233,750 | — | — |
| 1993-01-29 | $2.06 | $2.50 | 7,500 | — | — |
| 1993-01-28 | $2.05 | $2.49 | 8,750 | — | — |
| 1993-01-27 | $2.05 | $2.49 | 86,250 | — | — |
| 1993-01-26 | $2.08 | $2.53 | 31,250 | — | — |
| 1993-01-25 | $2.08 | $2.53 | 0 | — | — |
| 1993-01-22 | $2.08 | $2.53 | 71,250 | — | — |
| 1993-01-21 | $2.07 | $2.52 | 7,500 | — | — |
| 1993-01-20 | $2.07 | $2.52 | 2,500 | — | — |
| 1993-01-19 | $2.05 | $2.49 | 1,250 | — | — |
| 1993-01-18 | $2.05 | $2.49 | 203,750 | — | — |
| 1993-01-15 | $2.03 | $2.47 | 31,250 | — | — |
| 1993-01-14 | $2.03 | $2.47 | 55,000 | — | — |
| 1993-01-13 | $2.03 | $2.47 | 5,000 | — | — |
| 1993-01-12 | $2.00 | $2.43 | 2,500 | — | — |
| 1993-01-11 | $2.01 | $2.44 | 5,000 | — | — |
| 1993-01-08 | $2.01 | $2.44 | 45,000 | — | — |
| 1993-01-07 | $2.04 | $2.48 | 31,250 | — | — |
| 1993-01-06 | $2.00 | $2.43 | 12,500 | — | — |
| 1993-01-05 | $1.98 | $2.41 | 21,250 | — | — |
| 1993-01-04 | $1.98 | $2.41 | 72,500 | — | — |