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
- 1992-03-17 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 | $3.94 | $3.94 | 1,459,200 | — | — |
| 1993-12-30 | $3.91 | $3.91 | 1,064,800 | — | — |
| 1993-12-29 | $3.97 | $3.97 | 1,376,800 | — | — |
| 1993-12-28 | $3.91 | $3.91 | 884,000 | — | — |
| 1993-12-27 | $3.91 | $3.91 | 661,600 | — | — |
| 1993-12-23 | $3.81 | $3.81 | 1,101,600 | — | — |
| 1993-12-22 | $3.75 | $3.75 | 836,800 | — | — |
| 1993-12-21 | $3.66 | $3.66 | 1,028,000 | — | — |
| 1993-12-20 | $3.59 | $3.59 | 1,506,400 | — | — |
| 1993-12-17 | $3.59 | $3.59 | 555,200 | — | — |
| 1993-12-16 | $3.56 | $3.56 | 983,200 | — | — |
| 1993-12-15 | $3.56 | $3.56 | 2,065,600 | — | — |
| 1993-12-14 | $3.56 | $3.56 | 783,200 | — | — |
| 1993-12-13 | $3.55 | $3.55 | 949,600 | — | — |
| 1993-12-10 | $3.47 | $3.47 | 2,585,600 | — | — |
| 1993-12-09 | $3.63 | $3.62 | 2,536,800 | — | — |
| 1993-12-08 | $3.52 | $3.52 | 2,181,600 | — | — |
| 1993-12-07 | $3.44 | $3.44 | 2,314,400 | — | — |
| 1993-12-06 | $3.47 | $3.47 | 1,184,000 | — | — |
| 1993-12-03 | $3.42 | $3.42 | 567,200 | — | — |
| 1993-12-02 | $3.42 | $3.42 | 3,344,800 | — | — |
| 1993-12-01 | $3.34 | $3.34 | 2,816,000 | — | — |
| 1993-11-30 | $3.19 | $3.19 | 680,800 | — | — |
| 1993-11-29 | $3.13 | $3.13 | 397,600 | — | — |
| 1993-11-26 | $3.13 | $3.13 | 921,600 | — | — |
| 1993-11-24 | $3.03 | $3.03 | 396,000 | — | — |
| 1993-11-23 | $3.09 | $3.09 | 457,600 | — | — |
| 1993-11-22 | $3.06 | $3.06 | 1,388,800 | — | — |
| 1993-11-19 | $3.13 | $3.13 | 2,770,400 | — | — |
| 1993-11-18 | $3.16 | $3.16 | 5,132,800 | — | — |
| 1993-11-17 | $3.05 | $3.05 | 497,600 | — | — |
| 1993-11-16 | $3.03 | $3.03 | 1,527,200 | — | — |
| 1993-11-15 | $3.00 | $3.00 | 614,400 | — | — |
| 1993-11-12 | $3.06 | $3.06 | 4,113,600 | — | — |
| 1993-11-11 | $2.95 | $2.95 | 382,400 | — | — |
| 1993-11-10 | $2.97 | $2.97 | 2,135,200 | — | — |
| 1993-11-09 | $2.97 | $2.97 | 3,687,200 | — | — |
| 1993-11-08 | $2.92 | $2.92 | 1,392,000 | — | — |
| 1993-11-05 | $2.78 | $2.78 | 1,978,400 | — | — |
| 1993-11-04 | $2.88 | $2.87 | 463,200 | — | — |
| 1993-11-03 | $2.88 | $2.87 | 589,600 | — | — |
| 1993-11-02 | $2.91 | $2.91 | 128,000 | — | — |
| 1993-11-01 | $2.91 | $2.91 | 364,000 | — | — |
| 1993-10-29 | $2.91 | $2.91 | 1,353,600 | — | — |
| 1993-10-28 | $2.97 | $2.97 | 560,800 | — | — |
| 1993-10-27 | $2.97 | $2.97 | 535,200 | — | — |
| 1993-10-26 | $2.89 | $2.89 | 2,035,200 | — | — |
| 1993-10-25 | $2.88 | $2.87 | 568,800 | — | — |
| 1993-10-22 | $2.84 | $2.84 | 97,600 | — | — |
| 1993-10-21 | $2.84 | $2.84 | 1,247,200 | — | — |
| 1993-10-20 | $2.84 | $2.84 | 933,600 | — | — |
| 1993-10-19 | $2.91 | $2.91 | 1,620,800 | — | — |
| 1993-10-18 | $3.13 | $3.13 | 680,000 | — | — |
| 1993-10-15 | $3.13 | $3.13 | 2,062,400 | — | — |
| 1993-10-14 | $2.97 | $2.97 | 983,200 | — | — |
| 1993-10-13 | $2.97 | $2.97 | 2,010,400 | — | — |
| 1993-10-12 | $2.86 | $2.86 | 633,600 | — | — |
| 1993-10-11 | $2.86 | $2.86 | 217,600 | — | — |
| 1993-10-08 | $2.86 | $2.86 | 110,400 | — | — |
| 1993-10-07 | $2.86 | $2.86 | 1,349,600 | — | — |
| 1993-10-06 | $2.86 | $2.86 | 51,200 | — | — |
| 1993-10-05 | $2.86 | $2.86 | 1,276,000 | — | — |
| 1993-10-04 | $2.84 | $2.84 | 235,200 | — | — |
| 1993-10-01 | $2.88 | $2.87 | 1,709,600 | — | — |
| 1993-09-30 | $2.84 | $2.84 | 2,321,600 | — | — |
| 1993-09-29 | $2.80 | $2.80 | 2,054,400 | — | — |
| 1993-09-28 | $2.75 | $2.75 | 512,000 | — | — |
| 1993-09-27 | $2.75 | $2.75 | 130,400 | — | — |
| 1993-09-24 | $2.75 | $2.75 | 447,200 | — | — |
| 1993-09-23 | $2.78 | $2.78 | 95,200 | — | — |
| 1993-09-22 | $2.78 | $2.78 | 157,600 | — | — |
| 1993-09-21 | $2.75 | $2.75 | 338,400 | — | — |
| 1993-09-20 | $2.83 | $2.83 | 119,200 | — | — |
| 1993-09-17 | $2.88 | $2.87 | 972,800 | — | — |
| 1993-09-16 | $2.89 | $2.89 | 3,665,600 | — | — |
| 1993-09-15 | $2.78 | $2.78 | 1,059,200 | — | — |
| 1993-09-14 | $2.78 | $2.78 | 71,200 | — | — |
| 1993-09-13 | $2.78 | $2.78 | 100,000 | — | — |
| 1993-09-10 | $2.75 | $2.75 | 632,800 | — | — |
| 1993-09-09 | $2.69 | $2.69 | 1,100,800 | — | — |
| 1993-09-08 | $2.69 | $2.69 | 691,200 | — | — |
| 1993-09-07 | $2.78 | $2.78 | 584,000 | — | — |
| 1993-09-03 | $2.78 | $2.78 | 30,400 | — | — |
| 1993-09-02 | $2.72 | $2.72 | 392,000 | — | — |
| 1993-09-01 | $2.78 | $2.78 | 500,800 | — | — |
| 1993-08-31 | $2.78 | $2.78 | 921,600 | — | — |
| 1993-08-30 | $2.78 | $2.78 | 190,400 | — | — |
| 1993-08-27 | $2.84 | $2.84 | 21,600 | — | — |
| 1993-08-26 | $2.84 | $2.84 | 560,800 | — | — |
| 1993-08-25 | $2.88 | $2.87 | 71,200 | — | — |
| 1993-08-24 | $2.88 | $2.87 | 328,800 | — | — |
| 1993-08-23 | $2.88 | $2.87 | 101,600 | — | — |
| 1993-08-20 | $2.88 | $2.87 | 1,593,600 | — | — |
| 1993-08-19 | $2.91 | $2.91 | 387,200 | — | — |
| 1993-08-18 | $2.94 | $2.94 | 668,800 | — | — |
| 1993-08-17 | $2.97 | $2.97 | 877,600 | — | — |
| 1993-08-16 | $2.94 | $2.94 | 305,600 | — | — |
| 1993-08-13 | $2.91 | $2.91 | 1,379,200 | — | — |
| 1993-08-12 | $2.81 | $2.81 | 696,000 | — | — |
| 1993-08-11 | $2.81 | $2.81 | 388,800 | — | — |
| 1993-08-10 | $2.81 | $2.81 | 616,000 | — | — |
| 1993-08-09 | $2.81 | $2.81 | 411,200 | — | — |
| 1993-08-06 | $2.81 | $2.81 | 785,600 | — | — |
| 1993-08-05 | $2.84 | $2.84 | 1,512,800 | — | — |
| 1993-08-04 | $2.88 | $2.87 | 2,335,200 | — | — |
| 1993-08-03 | $2.88 | $2.87 | 880,000 | — | — |
| 1993-08-02 | $2.91 | $2.91 | 709,600 | — | — |
| 1993-07-30 | $2.73 | $2.73 | 402,400 | — | — |
| 1993-07-29 | $2.75 | $2.75 | 404,000 | — | — |
| 1993-07-28 | $2.72 | $2.72 | 747,200 | — | — |
| 1993-07-27 | $2.75 | $2.75 | 625,600 | — | — |
| 1993-07-26 | $2.72 | $2.72 | 2,480,000 | — | — |
| 1993-07-23 | $2.66 | $2.66 | 58,400 | — | — |
| 1993-07-22 | $2.64 | $2.64 | 851,200 | — | — |
| 1993-07-21 | $2.66 | $2.66 | 1,276,800 | — | — |
| 1993-07-20 | $2.72 | $2.72 | 974,400 | — | — |
| 1993-07-19 | $2.72 | $2.72 | 1,236,800 | — | — |
| 1993-07-16 | $2.72 | $2.72 | 96,800 | — | — |
| 1993-07-15 | $2.72 | $2.72 | 1,266,400 | — | — |
| 1993-07-14 | $2.73 | $2.73 | 3,459,200 | — | — |
| 1993-07-13 | $2.88 | $2.87 | 4,324,800 | — | — |
| 1993-07-12 | $2.78 | $2.78 | 902,400 | — | — |
| 1993-07-09 | $2.75 | $2.75 | 3,045,600 | — | — |
| 1993-07-08 | $2.72 | $2.72 | 2,016,000 | — | — |
| 1993-07-07 | $2.66 | $2.66 | 1,830,400 | — | — |
| 1993-07-06 | $2.69 | $2.69 | 3,908,000 | — | — |
| 1993-07-02 | $2.58 | $2.58 | 6,323,200 | — | — |
| 1993-07-01 | $2.30 | $2.30 | 1,319,200 | — | — |
| 1993-06-30 | $2.31 | $2.31 | 973,600 | — | — |
| 1993-06-29 | $2.27 | $2.27 | 102,400 | — | — |
| 1993-06-28 | $2.28 | $2.28 | 134,400 | — | — |
| 1993-06-25 | $2.25 | $2.25 | 181,600 | — | — |
| 1993-06-24 | $2.28 | $2.28 | 52,000 | — | — |
| 1993-06-23 | $2.31 | $2.31 | 137,600 | — | — |
| 1993-06-22 | $2.34 | $2.34 | 130,400 | — | — |
| 1993-06-21 | $2.33 | $2.33 | 23,200 | — | — |
| 1993-06-18 | $2.34 | $2.34 | 191,200 | — | — |
| 1993-06-17 | $2.31 | $2.31 | 139,200 | — | — |
| 1993-06-16 | $2.30 | $2.30 | 126,400 | — | — |
| 1993-06-15 | $2.34 | $2.34 | 462,400 | — | — |
| 1993-06-14 | $2.38 | $2.37 | 56,800 | — | — |
| 1993-06-11 | $2.38 | $2.37 | 155,200 | — | — |
| 1993-06-10 | $2.31 | $2.31 | 276,000 | — | — |
| 1993-06-09 | $2.38 | $2.37 | 212,800 | — | — |
| 1993-06-08 | $2.38 | $2.37 | 229,600 | — | — |
| 1993-06-07 | $2.42 | $2.42 | 1,010,400 | — | — |
| 1993-06-04 | $2.34 | $2.34 | 2,030,400 | — | — |
| 1993-06-03 | $2.34 | $2.34 | 816,800 | — | — |
| 1993-06-02 | $2.31 | $2.31 | 216,800 | — | — |
| 1993-06-01 | $2.31 | $2.31 | 184,000 | — | — |
| 1993-05-28 | $2.31 | $2.31 | 36,800 | — | — |
| 1993-05-27 | $2.25 | $2.25 | 238,400 | — | — |
| 1993-05-26 | $2.38 | $2.37 | 119,200 | — | — |
| 1993-05-25 | $2.38 | $2.37 | 75,200 | — | — |
| 1993-05-24 | $2.38 | $2.37 | 176,000 | — | — |
| 1993-05-21 | $2.38 | $2.37 | 151,200 | — | — |
| 1993-05-20 | $2.38 | $2.37 | 4,000 | — | — |
| 1993-05-19 | $2.38 | $2.37 | 382,400 | — | — |
| 1993-05-18 | $2.41 | $2.41 | 403,200 | — | — |
| 1993-05-17 | $2.38 | $2.37 | 247,200 | — | — |
| 1993-05-14 | $2.41 | $2.41 | 438,400 | — | — |
| 1993-05-13 | $2.31 | $2.31 | 951,200 | — | — |
| 1993-05-12 | $2.41 | $2.41 | 300,000 | — | — |
| 1993-05-11 | $2.41 | $2.41 | 1,428,800 | — | — |
| 1993-05-10 | $2.34 | $2.34 | 96,000 | — | — |
| 1993-05-07 | $2.34 | $2.34 | 460,800 | — | — |
| 1993-05-06 | $2.33 | $2.33 | 716,800 | — | — |
| 1993-05-05 | $2.31 | $2.31 | 2,264,800 | — | — |
| 1993-05-04 | $2.33 | $2.33 | 3,180,800 | — | — |
| 1993-05-03 | $2.22 | $2.22 | 1,101,600 | — | — |
| 1993-04-30 | $2.23 | $2.23 | 1,524,800 | — | — |
| 1993-04-29 | $2.14 | $2.14 | 164,000 | — | — |
| 1993-04-28 | $2.16 | $2.16 | 832,000 | — | — |
| 1993-04-27 | $2.13 | $2.13 | 1,536,000 | — | — |
| 1993-04-26 | $1.75 | $1.75 | 26,400 | — | — |
| 1993-04-23 | $1.77 | $1.77 | 227,200 | — | — |
| 1993-04-22 | $1.78 | $1.78 | 582,400 | — | — |
| 1993-04-21 | $1.78 | $1.78 | 234,400 | — | — |
| 1993-04-20 | $1.75 | $1.75 | 212,000 | — | — |
| 1993-04-19 | $1.75 | $1.75 | 94,400 | — | — |
| 1993-04-16 | $1.78 | $1.78 | 390,400 | — | — |
| 1993-04-15 | $1.81 | $1.81 | 13,600 | — | — |
| 1993-04-14 | $1.84 | $1.84 | 253,600 | — | — |
| 1993-04-13 | $1.97 | $1.97 | 14,400 | — | — |
| 1993-04-12 | $1.97 | $1.97 | 32,800 | — | — |
| 1993-04-08 | $1.97 | $1.97 | 373,600 | — | — |
| 1993-04-07 | $1.97 | $1.97 | 7,200 | — | — |
| 1993-04-06 | $1.97 | $1.97 | 25,600 | — | — |
| 1993-04-05 | $1.97 | $1.97 | 4,800 | — | — |
| 1993-04-02 | $1.94 | $1.94 | 415,200 | — | — |
| 1993-04-01 | $2.00 | $2.00 | 11,200 | — | — |
| 1993-03-31 | $2.03 | $2.03 | 130,400 | — | — |
| 1993-03-30 | $2.02 | $2.02 | 240,000 | — | — |
| 1993-03-29 | $1.97 | $1.97 | 288,800 | — | — |
| 1993-03-26 | $1.94 | $1.94 | 320,800 | — | — |
| 1993-03-25 | $1.94 | $1.94 | 1,300,800 | — | — |
| 1993-03-24 | $1.94 | $1.94 | 296,800 | — | — |
| 1993-03-23 | $1.92 | $1.92 | 303,200 | — | — |
| 1993-03-22 | $1.94 | $1.94 | 736,000 | — | — |
| 1993-03-19 | $1.94 | $1.94 | 16,000 | — | — |
| 1993-03-18 | $1.94 | $1.94 | 749,600 | — | — |
| 1993-03-17 | $1.94 | $1.94 | 220,000 | — | — |
| 1993-03-16 | $1.94 | $1.94 | 1,755,200 | — | — |
| 1993-03-15 | $1.97 | $1.97 | 198,400 | — | — |
| 1993-03-12 | $1.94 | $1.94 | 352,000 | — | — |
| 1993-03-11 | $2.03 | $2.03 | 672,800 | — | — |
| 1993-03-10 | $2.06 | $2.06 | 761,600 | — | — |
| 1993-03-09 | $2.06 | $2.06 | 508,000 | — | — |
| 1993-03-08 | $2.06 | $2.06 | 3,236,000 | — | — |
| 1993-03-05 | $1.97 | $1.97 | 238,400 | — | — |
| 1993-03-04 | $1.97 | $1.97 | 800 | — | — |
| 1993-03-03 | $1.97 | $1.97 | 304,000 | — | — |
| 1993-03-02 | $1.97 | $1.97 | 520,800 | — | — |
| 1993-03-01 | $1.88 | $1.88 | 543,200 | — | — |
| 1993-02-26 | $2.00 | $2.00 | 600,800 | — | — |
| 1993-02-25 | $2.00 | $2.00 | 638,400 | — | — |
| 1993-02-24 | $1.94 | $1.94 | 441,600 | — | — |
| 1993-02-23 | $1.95 | $1.95 | 585,600 | — | — |
| 1993-02-22 | $2.13 | $2.13 | 168,000 | — | — |
| 1993-02-19 | $2.13 | $2.13 | 162,400 | — | — |
| 1993-02-18 | $2.20 | $2.20 | 16,000 | — | — |
| 1993-02-17 | $2.16 | $2.16 | 31,200 | — | — |
| 1993-02-16 | $2.19 | $2.19 | 314,400 | — | — |
| 1993-02-12 | $2.28 | $2.28 | 154,400 | — | — |
| 1993-02-11 | $2.25 | $2.25 | 118,400 | — | — |
| 1993-02-10 | $2.25 | $2.25 | 44,000 | — | — |
| 1993-02-09 | $2.30 | $2.30 | 97,600 | — | — |
| 1993-02-08 | $2.31 | $2.31 | 284,800 | — | — |
| 1993-02-05 | $2.31 | $2.31 | 1,012,000 | — | — |
| 1993-02-04 | $2.31 | $2.31 | 14,400 | — | — |
| 1993-02-03 | $2.31 | $2.31 | 328,000 | — | — |
| 1993-02-02 | $2.22 | $2.22 | 27,200 | — | — |
| 1993-02-01 | $2.22 | $2.22 | 783,200 | — | — |
| 1993-01-29 | $2.22 | $2.22 | 259,200 | — | — |
| 1993-01-28 | $2.25 | $2.25 | 767,200 | — | — |
| 1993-01-27 | $2.27 | $2.27 | 567,200 | — | — |
| 1993-01-26 | $2.34 | $2.34 | 375,200 | — | — |
| 1993-01-25 | $2.31 | $2.31 | 865,600 | — | — |
| 1993-01-22 | $2.28 | $2.28 | 88,000 | — | — |
| 1993-01-21 | $2.28 | $2.28 | 2,756,000 | — | — |
| 1993-01-20 | $2.16 | $2.16 | 265,600 | — | — |
| 1993-01-19 | $2.16 | $2.16 | 523,200 | — | — |
| 1993-01-18 | $2.16 | $2.16 | 1,445,600 | — | — |
| 1993-01-15 | $2.09 | $2.09 | 68,800 | — | — |
| 1993-01-14 | $2.13 | $2.13 | 40,000 | — | — |
| 1993-01-13 | $2.13 | $2.13 | 23,200 | — | — |
| 1993-01-12 | $2.08 | $2.08 | 183,200 | — | — |
| 1993-01-11 | $2.11 | $2.11 | 135,200 | — | — |
| 1993-01-08 | $2.09 | $2.09 | 107,200 | — | — |
| 1993-01-07 | $2.09 | $2.09 | 20,800 | — | — |
| 1993-01-06 | $2.11 | $2.11 | 98,400 | — | — |
| 1993-01-05 | $2.09 | $2.09 | 429,600 | — | — |
| 1993-01-04 | $2.13 | $2.13 | 1,641,600 | — | — |