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
- 1989-07-05 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 | $3.33 | $3.64 | 36,450 | — | — |
| 1993-12-30 | $3.33 | $3.64 | 4,500 | — | — |
| 1993-12-29 | $3.33 | $3.64 | 13,050 | — | — |
| 1993-12-28 | $3.36 | $3.67 | 17,100 | — | — |
| 1993-12-27 | $3.33 | $3.64 | 9,450 | — | — |
| 1993-12-23 | $3.33 | $3.64 | 29,250 | — | — |
| 1993-12-22 | $3.33 | $3.64 | 15,300 | — | — |
| 1993-12-21 | $3.36 | $3.67 | 25,650 | — | — |
| 1993-12-20 | $3.36 | $3.67 | 11,700 | — | — |
| 1993-12-17 | $3.42 | $3.73 | 31,050 | — | — |
| 1993-12-16 | $3.36 | $3.67 | 71,100 | — | — |
| 1993-12-15 | $3.31 | $3.61 | 50,400 | — | — |
| 1993-12-14 | $3.33 | $3.64 | 31,500 | — | — |
| 1993-12-13 | $3.36 | $3.67 | 46,800 | — | — |
| 1993-12-10 | $3.39 | $3.69 | 26,550 | — | — |
| 1993-12-09 | $3.42 | $3.72 | 39,600 | — | — |
| 1993-12-08 | $3.36 | $3.66 | 44,100 | — | — |
| 1993-12-07 | $3.33 | $3.63 | 17,100 | — | — |
| 1993-12-06 | $3.33 | $3.63 | 23,850 | — | — |
| 1993-12-03 | $3.33 | $3.63 | 8,550 | — | — |
| 1993-12-02 | $3.39 | $3.69 | 101,700 | — | — |
| 1993-12-01 | $3.31 | $3.60 | 10,350 | — | — |
| 1993-11-30 | $3.22 | $3.51 | 103,950 | — | — |
| 1993-11-29 | $3.11 | $3.39 | 8,550 | — | — |
| 1993-11-26 | $3.08 | $3.36 | 31,950 | — | — |
| 1993-11-24 | $3.06 | $3.33 | 27,000 | — | — |
| 1993-11-23 | $3.03 | $3.30 | 29,700 | — | — |
| 1993-11-22 | $3.08 | $3.36 | 63,900 | — | — |
| 1993-11-19 | $3.08 | $3.36 | 61,200 | — | — |
| 1993-11-18 | $3.08 | $3.36 | 29,700 | — | — |
| 1993-11-17 | $3.14 | $3.42 | 19,350 | — | — |
| 1993-11-16 | $3.17 | $3.45 | 10,800 | — | — |
| 1993-11-15 | $3.17 | $3.45 | 9,000 | — | — |
| 1993-11-12 | $3.17 | $3.45 | 16,650 | — | — |
| 1993-11-11 | $3.19 | $3.48 | 35,550 | — | — |
| 1993-11-10 | $3.22 | $3.51 | 42,300 | — | — |
| 1993-11-09 | $3.19 | $3.48 | 7,200 | — | — |
| 1993-11-08 | $3.19 | $3.48 | 28,800 | — | — |
| 1993-11-05 | $3.19 | $3.48 | 8,550 | — | — |
| 1993-11-04 | $3.22 | $3.51 | 2,250 | — | — |
| 1993-11-03 | $3.28 | $3.57 | 18,900 | — | — |
| 1993-11-02 | $3.28 | $3.57 | 8,550 | — | — |
| 1993-11-01 | $3.28 | $3.57 | 40,050 | — | — |
| 1993-10-29 | $3.28 | $3.57 | 144,900 | — | — |
| 1993-10-28 | $3.28 | $3.57 | 10,350 | — | — |
| 1993-10-27 | $3.25 | $3.54 | 61,650 | — | — |
| 1993-10-26 | $3.25 | $3.54 | 3,600 | — | — |
| 1993-10-25 | $3.25 | $3.54 | 93,150 | — | — |
| 1993-10-22 | $3.28 | $3.57 | 22,500 | — | — |
| 1993-10-21 | $3.33 | $3.63 | 54,900 | — | — |
| 1993-10-20 | $3.31 | $3.60 | 102,150 | — | — |
| 1993-10-19 | $3.31 | $3.60 | 192,600 | — | — |
| 1993-10-18 | $3.33 | $3.63 | 418,050 | — | — |
| 1993-10-15 | $2.89 | $3.15 | 1,147,500 | — | — |
| 1993-10-14 | $2.97 | $3.24 | 40,950 | — | — |
| 1993-10-13 | $2.86 | $3.12 | 8,100 | — | — |
| 1993-10-12 | $2.89 | $3.15 | 9,450 | — | — |
| 1993-10-11 | $2.89 | $3.15 | 15,300 | — | — |
| 1993-10-08 | $2.97 | $3.24 | 40,500 | — | — |
| 1993-10-07 | $2.92 | $3.18 | 3,150 | — | — |
| 1993-10-06 | $2.94 | $3.21 | 3,150 | — | — |
| 1993-10-05 | $2.94 | $3.21 | 9,450 | — | — |
| 1993-10-04 | $2.94 | $3.21 | 14,400 | — | — |
| 1993-10-01 | $3.00 | $3.27 | 38,250 | — | — |
| 1993-09-30 | $3.00 | $3.27 | 67,950 | — | — |
| 1993-09-29 | $2.97 | $3.24 | 31,950 | — | — |
| 1993-09-28 | $2.94 | $3.21 | 900 | — | — |
| 1993-09-27 | $2.94 | $3.21 | 12,600 | — | — |
| 1993-09-24 | $2.92 | $3.18 | 20,250 | — | — |
| 1993-09-23 | $2.92 | $3.18 | 49,950 | — | — |
| 1993-09-22 | $2.92 | $3.18 | 23,400 | — | — |
| 1993-09-21 | $2.89 | $3.15 | 11,700 | — | — |
| 1993-09-20 | $2.89 | $3.15 | 34,650 | — | — |
| 1993-09-17 | $2.86 | $3.12 | 15,300 | — | — |
| 1993-09-16 | $2.89 | $3.15 | 5,400 | — | — |
| 1993-09-15 | $2.89 | $3.15 | 106,650 | — | — |
| 1993-09-14 | $2.86 | $3.12 | 67,500 | — | — |
| 1993-09-13 | $2.89 | $3.15 | 82,350 | — | — |
| 1993-09-10 | $2.92 | $3.16 | 16,200 | — | — |
| 1993-09-09 | $2.92 | $3.16 | 35,550 | — | — |
| 1993-09-08 | $2.92 | $3.16 | 23,400 | — | — |
| 1993-09-07 | $2.94 | $3.19 | 10,800 | — | — |
| 1993-09-03 | $2.94 | $3.19 | 5,850 | — | — |
| 1993-09-02 | $2.97 | $3.22 | 42,300 | — | — |
| 1993-09-01 | $2.92 | $3.16 | 9,900 | — | — |
| 1993-08-31 | $2.92 | $3.16 | 27,450 | — | — |
| 1993-08-30 | $2.89 | $3.13 | 20,700 | — | — |
| 1993-08-27 | $2.86 | $3.10 | 28,800 | — | — |
| 1993-08-26 | $2.86 | $3.10 | 53,100 | — | — |
| 1993-08-25 | $2.89 | $3.13 | 63,900 | — | — |
| 1993-08-24 | $2.89 | $3.13 | 124,650 | — | — |
| 1993-08-23 | $2.89 | $3.13 | 66,600 | — | — |
| 1993-08-20 | $2.92 | $3.16 | 18,450 | — | — |
| 1993-08-19 | $2.94 | $3.19 | 2,700 | — | — |
| 1993-08-18 | $2.94 | $3.19 | 47,700 | — | — |
| 1993-08-17 | $3.03 | $3.28 | 47,700 | — | — |
| 1993-08-16 | $2.97 | $3.22 | 900 | — | — |
| 1993-08-13 | $2.97 | $3.22 | 18,000 | — | — |
| 1993-08-12 | $2.94 | $3.19 | 14,400 | — | — |
| 1993-08-11 | $2.92 | $3.16 | 79,200 | — | — |
| 1993-08-10 | $2.92 | $3.16 | 21,150 | — | — |
| 1993-08-09 | $2.92 | $3.16 | 67,050 | — | — |
| 1993-08-06 | $2.94 | $3.19 | 45,450 | — | — |
| 1993-08-05 | $2.86 | $3.10 | 30,150 | — | — |
| 1993-08-04 | $2.94 | $3.19 | 6,300 | — | — |
| 1993-08-03 | $2.94 | $3.19 | 9,450 | — | — |
| 1993-08-02 | $2.92 | $3.16 | 17,550 | — | — |
| 1993-07-30 | $2.94 | $3.19 | 128,700 | — | — |
| 1993-07-29 | $2.81 | $3.04 | 124,200 | — | — |
| 1993-07-28 | $2.78 | $3.01 | 28,800 | — | — |
| 1993-07-27 | $2.81 | $3.04 | 6,750 | — | — |
| 1993-07-26 | $2.78 | $3.01 | 13,500 | — | — |
| 1993-07-23 | $2.78 | $3.01 | 28,800 | — | — |
| 1993-07-22 | $2.86 | $3.10 | 140,400 | — | — |
| 1993-07-21 | $2.78 | $3.01 | 70,650 | — | — |
| 1993-07-20 | $2.78 | $3.01 | 79,650 | — | — |
| 1993-07-19 | $2.78 | $3.01 | 55,350 | — | — |
| 1993-07-16 | $2.81 | $3.04 | 12,600 | — | — |
| 1993-07-15 | $2.78 | $3.01 | 141,300 | — | — |
| 1993-07-14 | $2.81 | $3.04 | 229,050 | — | — |
| 1993-07-13 | $2.83 | $3.07 | 22,050 | — | — |
| 1993-07-12 | $2.92 | $3.16 | 4,950 | — | — |
| 1993-07-09 | $2.89 | $3.13 | 20,700 | — | — |
| 1993-07-08 | $2.92 | $3.16 | 27,000 | — | — |
| 1993-07-07 | $2.97 | $3.22 | 47,700 | — | — |
| 1993-07-06 | $2.97 | $3.22 | 27,900 | — | — |
| 1993-07-02 | $3.03 | $3.28 | 33,300 | — | — |
| 1993-07-01 | $3.08 | $3.34 | 80,100 | — | — |
| 1993-06-30 | $3.06 | $3.31 | 35,550 | — | — |
| 1993-06-29 | $3.00 | $3.25 | 42,300 | — | — |
| 1993-06-28 | $3.06 | $3.31 | 35,550 | — | — |
| 1993-06-25 | $3.06 | $3.31 | 30,600 | — | — |
| 1993-06-24 | $3.08 | $3.34 | 20,700 | — | — |
| 1993-06-23 | $3.08 | $3.34 | 19,350 | — | — |
| 1993-06-22 | $3.08 | $3.34 | 37,800 | — | — |
| 1993-06-21 | $3.06 | $3.31 | 101,700 | — | — |
| 1993-06-18 | $3.06 | $3.31 | 90,900 | — | — |
| 1993-06-17 | $3.06 | $3.31 | 42,300 | — | — |
| 1993-06-16 | $3.08 | $3.34 | 46,350 | — | — |
| 1993-06-15 | $3.06 | $3.31 | 24,300 | — | — |
| 1993-06-14 | $3.11 | $3.37 | 86,400 | — | — |
| 1993-06-11 | $3.03 | $3.28 | 6,750 | — | — |
| 1993-06-10 | $3.06 | $3.31 | 19,800 | — | — |
| 1993-06-09 | $3.03 | $3.28 | 16,650 | — | — |
| 1993-06-08 | $3.03 | $3.28 | 43,650 | — | — |
| 1993-06-07 | $3.06 | $3.31 | 15,300 | — | — |
| 1993-06-04 | $3.06 | $3.30 | 12,150 | — | — |
| 1993-06-03 | $3.03 | $3.27 | 13,050 | — | — |
| 1993-06-02 | $2.97 | $3.21 | 32,850 | — | — |
| 1993-06-01 | $2.89 | $3.12 | 39,600 | — | — |
| 1993-05-28 | $2.94 | $3.18 | 25,650 | — | — |
| 1993-05-27 | $3.00 | $3.24 | 39,150 | — | — |
| 1993-05-26 | $3.03 | $3.27 | 30,150 | — | — |
| 1993-05-25 | $2.97 | $3.21 | 4,050 | — | — |
| 1993-05-24 | $2.97 | $3.21 | 34,650 | — | — |
| 1993-05-21 | $3.00 | $3.24 | 18,900 | — | — |
| 1993-05-20 | $3.00 | $3.24 | 70,200 | — | — |
| 1993-05-19 | $3.03 | $3.27 | 146,700 | — | — |
| 1993-05-18 | $3.00 | $3.24 | 283,950 | — | — |
| 1993-05-17 | $3.00 | $3.24 | 24,750 | — | — |
| 1993-05-14 | $3.03 | $3.27 | 51,750 | — | — |
| 1993-05-13 | $3.08 | $3.33 | 37,800 | — | — |
| 1993-05-12 | $3.11 | $3.36 | 9,450 | — | — |
| 1993-05-11 | $3.14 | $3.39 | 14,850 | — | — |
| 1993-05-10 | $3.17 | $3.42 | 8,100 | — | — |
| 1993-05-07 | $3.19 | $3.45 | 17,550 | — | — |
| 1993-05-06 | $3.17 | $3.42 | 8,550 | — | — |
| 1993-05-05 | $3.14 | $3.39 | 39,600 | — | — |
| 1993-05-04 | $3.11 | $3.36 | 63,000 | — | — |
| 1993-05-03 | $3.22 | $3.48 | 22,050 | — | — |
| 1993-04-30 | $3.19 | $3.45 | 66,600 | — | — |
| 1993-04-29 | $3.22 | $3.48 | 72,450 | — | — |
| 1993-04-28 | $3.11 | $3.36 | 32,850 | — | — |
| 1993-04-27 | $2.97 | $3.21 | 56,700 | — | — |
| 1993-04-26 | $3.00 | $3.24 | 33,750 | — | — |
| 1993-04-23 | $3.00 | $3.24 | 63,450 | — | — |
| 1993-04-22 | $3.08 | $3.33 | 101,700 | — | — |
| 1993-04-21 | $3.14 | $3.39 | 23,850 | — | — |
| 1993-04-20 | $3.22 | $3.48 | 15,750 | — | — |
| 1993-04-19 | $3.33 | $3.60 | 31,050 | — | — |
| 1993-04-16 | $3.44 | $3.72 | 45,450 | — | — |
| 1993-04-15 | $3.53 | $3.81 | 44,550 | — | — |
| 1993-04-14 | $3.58 | $3.87 | 81,900 | — | — |
| 1993-04-13 | $3.56 | $3.84 | 298,350 | — | — |
| 1993-04-12 | $3.47 | $3.75 | 11,700 | — | — |
| 1993-04-08 | $3.56 | $3.84 | 27,450 | — | — |
| 1993-04-07 | $3.53 | $3.81 | 8,550 | — | — |
| 1993-04-06 | $3.58 | $3.87 | 4,500 | — | — |
| 1993-04-05 | $3.56 | $3.84 | 5,400 | — | — |
| 1993-04-02 | $3.56 | $3.84 | 35,100 | — | — |
| 1993-04-01 | $3.64 | $3.93 | 166,050 | — | — |
| 1993-03-31 | $3.89 | $4.20 | 18,000 | — | — |
| 1993-03-30 | $3.89 | $4.20 | 65,250 | — | — |
| 1993-03-29 | $3.78 | $4.08 | 29,700 | — | — |
| 1993-03-26 | $3.78 | $4.08 | 32,400 | — | — |
| 1993-03-25 | $3.78 | $4.08 | 1,800 | — | — |
| 1993-03-24 | $3.81 | $4.11 | 12,600 | — | — |
| 1993-03-23 | $3.81 | $4.11 | 64,800 | — | — |
| 1993-03-22 | $3.83 | $4.14 | 5,400 | — | — |
| 1993-03-19 | $3.86 | $4.17 | 9,000 | — | — |
| 1993-03-18 | $3.89 | $4.20 | 26,550 | — | — |
| 1993-03-17 | $3.89 | $4.20 | 18,000 | — | — |
| 1993-03-16 | $3.89 | $4.20 | 35,100 | — | — |
| 1993-03-15 | $3.81 | $4.11 | 3,150 | — | — |
| 1993-03-12 | $3.81 | $4.09 | 22,500 | — | — |
| 1993-03-11 | $3.86 | $4.15 | 13,050 | — | — |
| 1993-03-10 | $3.83 | $4.12 | 450 | — | — |
| 1993-03-09 | $3.86 | $4.15 | 47,250 | — | — |
| 1993-03-08 | $3.78 | $4.06 | 27,450 | — | — |
| 1993-03-05 | $3.78 | $4.06 | 6,750 | — | — |
| 1993-03-04 | $3.72 | $4.00 | 4,050 | — | — |
| 1993-03-03 | $3.72 | $4.00 | 6,750 | — | — |
| 1993-03-02 | $3.81 | $4.09 | 12,600 | — | — |
| 1993-03-01 | $3.81 | $4.09 | 19,350 | — | — |
| 1993-02-26 | $3.81 | $4.09 | 21,600 | — | — |
| 1993-02-25 | $3.81 | $4.09 | 71,100 | — | — |
| 1993-02-24 | $3.69 | $3.97 | 31,050 | — | — |
| 1993-02-23 | $3.64 | $3.91 | 21,600 | — | — |
| 1993-02-22 | $3.58 | $3.85 | 67,050 | — | — |
| 1993-02-19 | $3.64 | $3.91 | 70,650 | — | — |
| 1993-02-18 | $3.72 | $4.00 | 581,400 | — | — |
| 1993-02-17 | $3.83 | $4.12 | 68,400 | — | — |
| 1993-02-16 | $3.86 | $4.15 | 253,350 | — | — |
| 1993-02-12 | $4.00 | $4.30 | 20,700 | — | — |
| 1993-02-11 | $4.00 | $4.30 | 36,000 | — | — |
| 1993-02-10 | $3.94 | $4.24 | 14,400 | — | — |
| 1993-02-09 | $3.89 | $4.18 | 13,050 | — | — |
| 1993-02-08 | $3.89 | $4.18 | 32,400 | — | — |
| 1993-02-05 | $3.92 | $4.21 | 9,000 | — | — |
| 1993-02-04 | $3.86 | $4.15 | 102,150 | — | — |
| 1993-02-03 | $3.89 | $4.18 | 10,800 | — | — |
| 1993-02-02 | $3.92 | $4.21 | 29,250 | — | — |
| 1993-02-01 | $3.92 | $4.21 | 46,350 | — | — |
| 1993-01-29 | $3.92 | $4.21 | 18,000 | — | — |
| 1993-01-28 | $3.83 | $4.12 | 15,300 | — | — |
| 1993-01-27 | $3.83 | $4.12 | 34,650 | — | — |
| 1993-01-26 | $3.92 | $4.21 | 56,250 | — | — |
| 1993-01-25 | $3.92 | $4.21 | 4,500 | — | — |
| 1993-01-22 | $3.89 | $4.18 | 81,900 | — | — |
| 1993-01-21 | $3.89 | $4.18 | 64,350 | — | — |
| 1993-01-20 | $3.94 | $4.24 | 130,950 | — | — |
| 1993-01-19 | $3.78 | $4.06 | 74,700 | — | — |
| 1993-01-18 | $3.78 | $4.06 | 235,800 | — | — |
| 1993-01-15 | $3.33 | $3.58 | 103,950 | — | — |
| 1993-01-14 | $3.39 | $3.64 | 18,450 | — | — |
| 1993-01-13 | $3.44 | $3.70 | 19,800 | — | — |
| 1993-01-12 | $3.50 | $3.76 | 8,100 | — | — |
| 1993-01-11 | $3.47 | $3.73 | 9,900 | — | — |
| 1993-01-08 | $3.44 | $3.70 | 45,450 | — | — |
| 1993-01-07 | $3.44 | $3.70 | 56,700 | — | — |
| 1993-01-06 | $3.50 | $3.76 | 7,650 | — | — |
| 1993-01-05 | $3.50 | $3.76 | 17,550 | — | — |
| 1993-01-04 | $3.56 | $3.82 | 20,250 | — | — |