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
- 1982-02-16 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 | $3.77 | $4.12 | 1,941,600 | — | — |
| 1993-12-30 | $3.63 | $3.96 | 1,108,800 | — | — |
| 1993-12-29 | $3.61 | $3.95 | 695,200 | — | — |
| 1993-12-28 | $3.59 | $3.93 | 947,200 | — | — |
| 1993-12-27 | $3.59 | $3.93 | 1,913,600 | — | — |
| 1993-12-23 | $3.64 | $3.98 | 1,560,800 | — | — |
| 1993-12-22 | $3.63 | $3.96 | 2,232,800 | — | — |
| 1993-12-21 | $3.64 | $3.98 | 2,090,400 | — | — |
| 1993-12-20 | $3.45 | $3.78 | 1,865,600 | — | — |
| 1993-12-17 | $3.41 | $3.72 | 2,236,800 | — | — |
| 1993-12-16 | $3.45 | $3.78 | 2,744,000 | — | — |
| 1993-12-15 | $3.39 | $3.71 | 2,577,600 | — | — |
| 1993-12-14 | $3.44 | $3.76 | 2,036,000 | — | — |
| 1993-12-13 | $3.45 | $3.78 | 2,165,600 | — | — |
| 1993-12-10 | $3.56 | $3.90 | 1,903,200 | — | — |
| 1993-12-09 | $3.56 | $3.90 | 1,365,600 | — | — |
| 1993-12-08 | $3.64 | $3.98 | 3,348,000 | — | — |
| 1993-12-07 | $3.61 | $3.95 | 813,600 | — | — |
| 1993-12-06 | $3.56 | $3.90 | 1,444,800 | — | — |
| 1993-12-03 | $3.61 | $3.95 | 1,271,200 | — | — |
| 1993-12-02 | $3.44 | $3.76 | 9,539,200 | — | — |
| 1993-12-01 | $3.44 | $3.76 | 2,760,800 | — | — |
| 1993-11-30 | $3.47 | $3.79 | 1,176,800 | — | — |
| 1993-11-29 | $3.48 | $3.81 | 3,261,600 | — | — |
| 1993-11-26 | $3.55 | $3.88 | 792,000 | — | — |
| 1993-11-24 | $3.66 | $4.00 | 2,427,200 | — | — |
| 1993-11-23 | $3.52 | $3.84 | 1,839,200 | — | — |
| 1993-11-22 | $3.59 | $3.93 | 1,204,000 | — | — |
| 1993-11-19 | $3.69 | $4.03 | 1,116,000 | — | — |
| 1993-11-18 | $3.72 | $4.07 | 785,600 | — | — |
| 1993-11-17 | $3.78 | $4.13 | 2,666,400 | — | — |
| 1993-11-16 | $3.77 | $4.11 | 1,273,600 | — | — |
| 1993-11-15 | $3.81 | $4.16 | 840,000 | — | — |
| 1993-11-12 | $3.81 | $4.16 | 1,940,000 | — | — |
| 1993-11-11 | $3.83 | $4.18 | 1,700,800 | — | — |
| 1993-11-10 | $3.97 | $4.33 | 1,411,200 | — | — |
| 1993-11-09 | $3.94 | $4.30 | 1,170,400 | — | — |
| 1993-11-08 | $3.94 | $4.30 | 1,111,200 | — | — |
| 1993-11-05 | $3.92 | $4.28 | 1,241,600 | — | — |
| 1993-11-04 | $3.89 | $4.25 | 1,181,600 | — | — |
| 1993-11-03 | $3.92 | $4.28 | 2,014,400 | — | — |
| 1993-11-02 | $3.95 | $4.32 | 3,477,600 | — | — |
| 1993-11-01 | $3.83 | $4.18 | 2,558,400 | — | — |
| 1993-10-29 | $3.72 | $4.06 | 4,223,200 | — | — |
| 1993-10-28 | $3.75 | $4.10 | 2,251,200 | — | — |
| 1993-10-27 | $3.52 | $3.84 | 1,908,000 | — | — |
| 1993-10-26 | $3.39 | $3.70 | 991,200 | — | — |
| 1993-10-25 | $3.41 | $3.72 | 1,246,400 | — | — |
| 1993-10-22 | $3.48 | $3.81 | 1,316,800 | — | — |
| 1993-10-21 | $3.56 | $3.89 | 1,529,600 | — | — |
| 1993-10-20 | $3.42 | $3.74 | 1,691,200 | — | — |
| 1993-10-19 | $3.48 | $3.81 | 2,653,600 | — | — |
| 1993-10-18 | $3.53 | $3.86 | 2,103,200 | — | — |
| 1993-10-15 | $3.59 | $3.92 | 922,400 | — | — |
| 1993-10-14 | $3.58 | $3.91 | 1,699,200 | — | — |
| 1993-10-13 | $3.66 | $3.99 | 1,243,200 | — | — |
| 1993-10-12 | $3.84 | $4.20 | 1,093,600 | — | — |
| 1993-10-11 | $3.78 | $4.13 | 1,845,600 | — | — |
| 1993-10-08 | $3.78 | $4.13 | 1,305,600 | — | — |
| 1993-10-07 | $3.89 | $4.25 | 378,400 | — | — |
| 1993-10-06 | $3.89 | $4.25 | 1,312,800 | — | — |
| 1993-10-05 | $3.77 | $4.11 | 248,000 | — | — |
| 1993-10-04 | $3.73 | $4.08 | 723,200 | — | — |
| 1993-10-01 | $3.77 | $4.11 | 1,026,400 | — | — |
| 1993-09-30 | $3.70 | $4.04 | 1,492,000 | — | — |
| 1993-09-29 | $3.72 | $4.06 | 1,651,200 | — | — |
| 1993-09-28 | $3.75 | $4.10 | 3,175,200 | — | — |
| 1993-09-27 | $3.94 | $4.30 | 702,400 | — | — |
| 1993-09-24 | $4.09 | $4.47 | 1,626,400 | — | — |
| 1993-09-23 | $4.13 | $4.51 | 2,919,200 | — | — |
| 1993-09-22 | $4.02 | $4.39 | 4,313,600 | — | — |
| 1993-09-21 | $3.70 | $4.04 | 3,824,000 | — | — |
| 1993-09-20 | $3.81 | $4.16 | 1,402,400 | — | — |
| 1993-09-17 | $4.00 | $4.37 | 2,619,200 | — | — |
| 1993-09-16 | $4.13 | $4.51 | 2,577,600 | — | — |
| 1993-09-15 | $4.19 | $4.57 | 7,060,800 | — | — |
| 1993-09-14 | $3.81 | $4.16 | 1,959,200 | — | — |
| 1993-09-13 | $3.67 | $4.01 | 4,839,200 | — | — |
| 1993-09-10 | $3.80 | $4.15 | 3,914,400 | — | — |
| 1993-09-09 | $3.67 | $4.01 | 1,685,600 | — | — |
| 1993-09-08 | $3.69 | $4.03 | 5,909,600 | — | — |
| 1993-09-07 | $3.56 | $3.89 | 1,776,800 | — | — |
| 1993-09-03 | $3.55 | $3.87 | 1,908,000 | — | — |
| 1993-09-02 | $3.56 | $3.89 | 1,080,000 | — | — |
| 1993-09-01 | $3.55 | $3.87 | 3,000,800 | — | — |
| 1993-08-31 | $3.45 | $3.77 | 2,755,200 | — | — |
| 1993-08-30 | $3.22 | $3.52 | 340,000 | — | — |
| 1993-08-27 | $3.28 | $3.58 | 658,400 | — | — |
| 1993-08-26 | $3.27 | $3.57 | 482,400 | — | — |
| 1993-08-25 | $3.30 | $3.60 | 2,020,000 | — | — |
| 1993-08-24 | $3.33 | $3.63 | 2,236,800 | — | — |
| 1993-08-23 | $3.23 | $3.53 | 3,164,800 | — | — |
| 1993-08-20 | $3.22 | $3.52 | 3,889,600 | — | — |
| 1993-08-19 | $3.25 | $3.55 | 4,058,400 | — | — |
| 1993-08-18 | $3.11 | $3.40 | 2,010,400 | — | — |
| 1993-08-17 | $3.14 | $3.43 | 3,098,400 | — | — |
| 1993-08-16 | $3.19 | $3.48 | 2,578,400 | — | — |
| 1993-08-13 | $3.22 | $3.51 | 2,582,400 | — | — |
| 1993-08-12 | $3.23 | $3.53 | 2,048,800 | — | — |
| 1993-08-11 | $3.22 | $3.51 | 2,468,000 | — | — |
| 1993-08-10 | $3.23 | $3.53 | 16,125,600 | — | — |
| 1993-08-09 | $3.05 | $3.32 | 4,794,400 | — | — |
| 1993-08-06 | $2.84 | $3.10 | 2,069,600 | — | — |
| 1993-08-05 | $2.83 | $3.08 | 2,518,400 | — | — |
| 1993-08-04 | $2.95 | $3.22 | 2,983,200 | — | — |
| 1993-08-03 | $2.92 | $3.19 | 6,840,000 | — | — |
| 1993-08-02 | $2.83 | $3.08 | 8,184,000 | — | — |
| 1993-07-30 | $2.63 | $2.86 | 30,428,800 | — | — |
| 1993-07-29 | $2.70 | $2.95 | 1,477,600 | — | — |
| 1993-07-28 | $2.75 | $3.00 | 832,800 | — | — |
| 1993-07-27 | $2.72 | $2.96 | 822,400 | — | — |
| 1993-07-26 | $2.75 | $3.00 | 610,400 | — | — |
| 1993-07-23 | $2.81 | $3.07 | 2,132,800 | — | — |
| 1993-07-22 | $2.81 | $3.07 | 498,400 | — | — |
| 1993-07-21 | $2.81 | $3.07 | 272,000 | — | — |
| 1993-07-20 | $2.81 | $3.07 | 2,792,800 | — | — |
| 1993-07-19 | $2.83 | $3.08 | 940,000 | — | — |
| 1993-07-16 | $2.78 | $3.03 | 1,368,000 | — | — |
| 1993-07-15 | $2.80 | $3.05 | 7,488,000 | — | — |
| 1993-07-14 | $2.95 | $3.22 | 6,020,800 | — | — |
| 1993-07-13 | $2.86 | $3.12 | 2,143,200 | — | — |
| 1993-07-12 | $2.63 | $2.86 | 2,060,800 | — | — |
| 1993-07-09 | $2.64 | $2.88 | 1,552,000 | — | — |
| 1993-07-08 | $2.59 | $2.83 | 2,886,400 | — | — |
| 1993-07-07 | $2.55 | $2.78 | 2,978,400 | — | — |
| 1993-07-06 | $2.53 | $2.76 | 1,732,800 | — | — |
| 1993-07-02 | $2.59 | $2.83 | 838,400 | — | — |
| 1993-07-01 | $2.59 | $2.83 | 1,258,400 | — | — |
| 1993-06-30 | $2.58 | $2.81 | 1,624,000 | — | — |
| 1993-06-29 | $2.63 | $2.86 | 879,200 | — | — |
| 1993-06-28 | $2.59 | $2.83 | 5,252,800 | — | — |
| 1993-06-25 | $2.69 | $2.93 | 2,546,400 | — | — |
| 1993-06-24 | $2.70 | $2.95 | 108,800 | — | — |
| 1993-06-23 | $2.75 | $3.00 | 1,972,800 | — | — |
| 1993-06-22 | $2.72 | $2.96 | 2,288,800 | — | — |
| 1993-06-21 | $2.72 | $2.96 | 2,150,400 | — | — |
| 1993-06-18 | $2.91 | $3.17 | 517,600 | — | — |
| 1993-06-17 | $2.86 | $3.12 | 612,000 | — | — |
| 1993-06-16 | $2.94 | $3.20 | 384,800 | — | — |
| 1993-06-15 | $2.95 | $3.22 | 665,600 | — | — |
| 1993-06-14 | $2.86 | $3.12 | 1,022,400 | — | — |
| 1993-06-11 | $2.94 | $3.20 | 1,316,000 | — | — |
| 1993-06-10 | $2.91 | $3.17 | 237,600 | — | — |
| 1993-06-09 | $2.89 | $3.15 | 562,400 | — | — |
| 1993-06-08 | $2.94 | $3.20 | 199,200 | — | — |
| 1993-06-07 | $2.95 | $3.22 | 345,600 | — | — |
| 1993-06-04 | $2.88 | $3.14 | 977,600 | — | — |
| 1993-06-03 | $2.94 | $3.20 | 548,800 | — | — |
| 1993-06-02 | $2.92 | $3.19 | 1,964,800 | — | — |
| 1993-06-01 | $2.91 | $3.17 | 1,941,600 | — | — |
| 1993-05-28 | $2.92 | $3.19 | 836,800 | — | — |
| 1993-05-27 | $2.98 | $3.25 | 746,400 | — | — |
| 1993-05-26 | $2.89 | $3.15 | 492,000 | — | — |
| 1993-05-25 | $2.88 | $3.14 | 291,200 | — | — |
| 1993-05-24 | $2.88 | $3.14 | 1,020,800 | — | — |
| 1993-05-21 | $2.94 | $3.20 | 557,600 | — | — |
| 1993-05-20 | $2.95 | $3.22 | 1,398,400 | — | — |
| 1993-05-19 | $2.95 | $3.22 | 1,128,000 | — | — |
| 1993-05-18 | $2.91 | $3.17 | 693,600 | — | — |
| 1993-05-17 | $2.91 | $3.16 | 561,600 | — | — |
| 1993-05-14 | $2.91 | $3.16 | 593,600 | — | — |
| 1993-05-13 | $2.83 | $3.08 | 385,600 | — | — |
| 1993-05-12 | $2.88 | $3.13 | 370,400 | — | — |
| 1993-05-11 | $2.84 | $3.10 | 684,800 | — | — |
| 1993-05-10 | $2.92 | $3.18 | 1,899,200 | — | — |
| 1993-05-07 | $2.78 | $3.03 | 1,742,400 | — | — |
| 1993-05-06 | $2.67 | $2.91 | 1,084,000 | — | — |
| 1993-05-05 | $2.67 | $2.91 | 856,000 | — | — |
| 1993-05-04 | $2.58 | $2.81 | 908,800 | — | — |
| 1993-05-03 | $2.53 | $2.76 | 1,302,400 | — | — |
| 1993-04-30 | $2.58 | $2.81 | 629,600 | — | — |
| 1993-04-29 | $2.55 | $2.77 | 1,093,600 | — | — |
| 1993-04-28 | $2.52 | $2.74 | 1,909,600 | — | — |
| 1993-04-27 | $2.53 | $2.76 | 448,800 | — | — |
| 1993-04-26 | $2.56 | $2.79 | 911,200 | — | — |
| 1993-04-23 | $2.52 | $2.74 | 1,290,400 | — | — |
| 1993-04-22 | $2.52 | $2.74 | 2,506,400 | — | — |
| 1993-04-21 | $2.59 | $2.82 | 2,087,200 | — | — |
| 1993-04-20 | $2.59 | $2.82 | 3,442,400 | — | — |
| 1993-04-19 | $2.41 | $2.62 | 4,106,400 | — | — |
| 1993-04-16 | $2.61 | $2.84 | 2,647,200 | — | — |
| 1993-04-15 | $2.72 | $2.96 | 2,122,400 | — | — |
| 1993-04-14 | $2.81 | $3.06 | 1,140,800 | — | — |
| 1993-04-13 | $2.77 | $3.01 | 1,220,800 | — | — |
| 1993-04-12 | $2.73 | $2.97 | 972,800 | — | — |
| 1993-04-08 | $2.70 | $2.93 | 1,960,000 | — | — |
| 1993-04-07 | $2.65 | $2.88 | 1,534,400 | — | — |
| 1993-04-06 | $2.64 | $2.87 | 1,096,000 | — | — |
| 1993-04-05 | $2.64 | $2.87 | 971,200 | — | — |
| 1993-04-02 | $2.72 | $2.96 | 1,377,600 | — | — |
| 1993-04-01 | $2.80 | $3.04 | 955,200 | — | — |
| 1993-03-31 | $2.83 | $3.08 | 752,000 | — | — |
| 1993-03-30 | $2.80 | $3.04 | 380,800 | — | — |
| 1993-03-29 | $2.80 | $3.04 | 596,800 | — | — |
| 1993-03-26 | $2.77 | $3.01 | 641,600 | — | — |
| 1993-03-25 | $2.73 | $2.97 | 643,200 | — | — |
| 1993-03-24 | $2.71 | $2.95 | 811,200 | — | — |
| 1993-03-23 | $2.74 | $2.98 | 516,800 | — | — |
| 1993-03-22 | $2.76 | $3.00 | 1,222,400 | — | — |
| 1993-03-19 | $2.82 | $3.07 | 1,715,200 | — | — |
| 1993-03-18 | $2.83 | $3.08 | 363,200 | — | — |
| 1993-03-17 | $2.84 | $3.09 | 881,600 | — | — |
| 1993-03-16 | $2.84 | $3.09 | 2,300,800 | — | — |
| 1993-03-15 | $2.77 | $3.01 | 273,600 | — | — |
| 1993-03-12 | $2.74 | $2.98 | 1,540,800 | — | — |
| 1993-03-11 | $2.74 | $2.98 | 961,600 | — | — |
| 1993-03-10 | $2.73 | $2.97 | 763,200 | — | — |
| 1993-03-09 | $2.73 | $2.97 | 1,697,600 | — | — |
| 1993-03-08 | $2.73 | $2.97 | 851,200 | — | — |
| 1993-03-05 | $2.73 | $2.97 | 848,000 | — | — |
| 1993-03-04 | $2.70 | $2.94 | 2,488,000 | — | — |
| 1993-03-03 | $2.75 | $2.99 | 2,132,800 | — | — |
| 1993-03-02 | $2.73 | $2.97 | 1,065,600 | — | — |
| 1993-03-01 | $2.68 | $2.92 | 3,910,400 | — | — |
| 1993-02-26 | $2.66 | $2.90 | 3,184,000 | — | — |
| 1993-02-25 | $2.61 | $2.84 | 3,262,400 | — | — |
| 1993-02-24 | $2.44 | $2.65 | 4,280,000 | — | — |
| 1993-02-23 | $2.34 | $2.54 | 5,515,200 | — | — |
| 1993-02-22 | $2.33 | $2.53 | 11,931,200 | — | — |
| 1993-02-19 | $2.46 | $2.68 | 4,625,600 | — | — |
| 1993-02-18 | $2.63 | $2.86 | 3,230,400 | — | — |
| 1993-02-17 | $2.70 | $2.94 | 5,963,200 | — | — |
| 1993-02-16 | $2.80 | $3.04 | 6,908,800 | — | — |
| 1993-02-12 | $2.84 | $3.09 | 6,137,600 | — | — |
| 1993-02-11 | $2.88 | $3.14 | 3,710,400 | — | — |
| 1993-02-10 | $3.03 | $3.30 | 6,241,600 | — | — |
| 1993-02-09 | $2.98 | $3.24 | 1,979,200 | — | — |
| 1993-02-08 | $3.03 | $3.30 | 4,284,800 | — | — |
| 1993-02-05 | $3.08 | $3.35 | 9,196,800 | — | — |
| 1993-02-04 | $3.16 | $3.43 | 2,286,400 | — | — |
| 1993-02-03 | $3.13 | $3.41 | 3,699,200 | — | — |
| 1993-02-02 | $3.06 | $3.33 | 1,259,200 | — | — |
| 1993-02-01 | $3.02 | $3.28 | 1,878,400 | — | — |
| 1993-01-29 | $2.92 | $3.18 | 668,800 | — | — |
| 1993-01-28 | $2.88 | $3.14 | 2,492,800 | — | — |
| 1993-01-27 | $2.95 | $3.21 | 1,704,000 | — | — |
| 1993-01-26 | $2.98 | $3.24 | 3,297,600 | — | — |
| 1993-01-25 | $2.91 | $3.17 | 2,900,800 | — | — |
| 1993-01-22 | $2.72 | $2.96 | 1,702,400 | — | — |
| 1993-01-21 | $2.74 | $2.98 | 1,688,000 | — | — |
| 1993-01-20 | $2.77 | $3.02 | 483,200 | — | — |
| 1993-01-19 | $2.74 | $2.98 | 2,001,600 | — | — |
| 1993-01-18 | $2.76 | $3.00 | 2,326,400 | — | — |
| 1993-01-15 | $2.76 | $3.00 | 1,904,000 | — | — |
| 1993-01-14 | $2.75 | $2.99 | 931,200 | — | — |
| 1993-01-13 | $2.72 | $2.96 | 3,339,200 | — | — |
| 1993-01-12 | $2.83 | $3.08 | 1,320,000 | — | — |
| 1993-01-11 | $2.86 | $3.11 | 1,987,200 | — | — |
| 1993-01-08 | $2.81 | $3.06 | 2,043,200 | — | — |
| 1993-01-07 | $2.81 | $3.06 | 1,838,400 | — | — |
| 1993-01-06 | $2.80 | $3.04 | 4,046,400 | — | — |
| 1993-01-05 | $2.84 | $3.09 | 4,788,800 | — | — |
| 1993-01-04 | $2.89 | $3.14 | 3,790,400 | — | — |