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
- 1992-05-29 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 | $3.29 | $3.29 | 4,200 | — | — |
| 1993-12-30 | $3.13 | $3.12 | 12,000 | — | — |
| 1993-12-29 | $3.13 | $3.12 | 3,600 | — | — |
| 1993-12-28 | $3.13 | $3.12 | 600 | — | — |
| 1993-12-27 | $3.29 | $3.29 | 600 | — | — |
| 1993-12-23 | $3.29 | $3.29 | 29,700 | — | — |
| 1993-12-22 | $3.29 | $3.29 | 6,600 | — | — |
| 1993-12-21 | $3.42 | $3.42 | 44,700 | — | — |
| 1993-12-20 | $3.29 | $3.29 | 8,400 | — | — |
| 1993-12-17 | $3.25 | $3.25 | 18,000 | — | — |
| 1993-12-16 | $3.42 | $3.42 | 300 | — | — |
| 1993-12-15 | $3.25 | $3.25 | 8,400 | — | — |
| 1993-12-14 | $3.29 | $3.29 | 86,400 | — | — |
| 1993-12-13 | $3.46 | $3.46 | 0 | — | — |
| 1993-12-10 | $3.46 | $3.46 | 5,700 | — | — |
| 1993-12-09 | $3.50 | $3.50 | 4,800 | — | — |
| 1993-12-08 | $3.29 | $3.29 | 2,100 | — | — |
| 1993-12-07 | $3.54 | $3.54 | 300 | — | — |
| 1993-12-06 | $3.42 | $3.42 | 73,500 | — | — |
| 1993-12-03 | $3.46 | $3.46 | 3,000 | — | — |
| 1993-12-02 | $3.46 | $3.46 | 3,900 | — | — |
| 1993-12-01 | $3.46 | $3.46 | 16,500 | — | — |
| 1993-11-30 | $3.54 | $3.54 | 9,600 | — | — |
| 1993-11-29 | $3.50 | $3.50 | 3,000 | — | — |
| 1993-11-26 | $3.38 | $3.37 | 0 | — | — |
| 1993-11-24 | $3.38 | $3.37 | 1,500 | — | — |
| 1993-11-23 | $3.42 | $3.42 | 6,300 | — | — |
| 1993-11-22 | $3.42 | $3.42 | 109,200 | — | — |
| 1993-11-19 | $3.54 | $3.54 | 28,200 | — | — |
| 1993-11-18 | $3.54 | $3.54 | 600 | — | — |
| 1993-11-17 | $3.54 | $3.54 | 6,300 | — | — |
| 1993-11-16 | $3.63 | $3.63 | 300 | — | — |
| 1993-11-15 | $3.79 | $3.79 | 3,000 | — | — |
| 1993-11-12 | $3.79 | $3.79 | 2,700 | — | — |
| 1993-11-11 | $3.75 | $3.75 | 12,300 | — | — |
| 1993-11-10 | $3.75 | $3.75 | 1,200 | — | — |
| 1993-11-09 | $3.67 | $3.67 | 30,300 | — | — |
| 1993-11-08 | $3.54 | $3.54 | 58,500 | — | — |
| 1993-11-05 | $3.17 | $3.17 | 15,300 | — | — |
| 1993-11-04 | $3.42 | $3.42 | 66,000 | — | — |
| 1993-11-03 | $3.17 | $3.17 | 170,100 | — | — |
| 1993-11-02 | $3.67 | $3.67 | 21,900 | — | — |
| 1993-11-01 | $3.79 | $3.79 | 16,500 | — | — |
| 1993-10-29 | $3.92 | $3.92 | 0 | — | — |
| 1993-10-28 | $3.92 | $3.92 | 1,500 | — | — |
| 1993-10-27 | $3.79 | $3.79 | 17,700 | — | — |
| 1993-10-26 | $4.00 | $4.00 | 3,600 | — | — |
| 1993-10-25 | $4.17 | $4.17 | 900 | — | — |
| 1993-10-22 | $4.04 | $4.04 | 2,100 | — | — |
| 1993-10-21 | $4.04 | $4.04 | 12,000 | — | — |
| 1993-10-20 | $4.29 | $4.29 | 11,400 | — | — |
| 1993-10-19 | $4.42 | $4.42 | 53,700 | — | — |
| 1993-10-18 | $4.21 | $4.21 | 900 | — | — |
| 1993-10-15 | $4.17 | $4.17 | 11,700 | — | — |
| 1993-10-14 | $4.29 | $4.29 | 9,000 | — | — |
| 1993-10-13 | $4.29 | $4.29 | 70,200 | — | — |
| 1993-10-12 | $4.29 | $4.29 | 27,000 | — | — |
| 1993-10-11 | $4.42 | $4.42 | 9,000 | — | — |
| 1993-10-08 | $4.42 | $4.42 | 36,600 | — | — |
| 1993-10-07 | $4.29 | $4.29 | 36,900 | — | — |
| 1993-10-06 | $4.29 | $4.29 | 4,800 | — | — |
| 1993-10-05 | $4.17 | $4.17 | 6,300 | — | — |
| 1993-10-04 | $4.21 | $4.21 | 22,200 | — | — |
| 1993-10-01 | $3.92 | $3.92 | 33,600 | — | — |
| 1993-09-30 | $4.04 | $4.04 | 6,900 | — | — |
| 1993-09-29 | $4.04 | $4.04 | 1,800 | — | — |
| 1993-09-28 | $4.04 | $4.04 | 1,500 | — | — |
| 1993-09-27 | $4.04 | $4.04 | 20,100 | — | — |
| 1993-09-24 | $3.79 | $3.79 | 9,000 | — | — |
| 1993-09-23 | $3.79 | $3.79 | 8,100 | — | — |
| 1993-09-22 | $3.79 | $3.79 | 13,200 | — | — |
| 1993-09-21 | $3.83 | $3.83 | 15,300 | — | — |
| 1993-09-20 | $3.96 | $3.96 | 24,600 | — | — |
| 1993-09-17 | $3.75 | $3.75 | 7,500 | — | — |
| 1993-09-16 | $3.79 | $3.79 | 8,100 | — | — |
| 1993-09-15 | $3.75 | $3.75 | 12,300 | — | — |
| 1993-09-14 | $3.71 | $3.71 | 42,900 | — | — |
| 1993-09-13 | $3.79 | $3.79 | 8,100 | — | — |
| 1993-09-10 | $3.79 | $3.79 | 4,500 | — | — |
| 1993-09-09 | $3.79 | $3.79 | 9,600 | — | — |
| 1993-09-08 | $4.00 | $4.00 | 51,900 | — | — |
| 1993-09-07 | $4.29 | $4.29 | 32,100 | — | — |
| 1993-09-03 | $4.17 | $4.17 | 29,100 | — | — |
| 1993-09-02 | $4.25 | $4.25 | 2,400 | — | — |
| 1993-09-01 | $4.21 | $4.21 | 15,900 | — | — |
| 1993-08-31 | $4.50 | $4.50 | 22,800 | — | — |
| 1993-08-30 | $4.50 | $4.50 | 44,100 | — | — |
| 1993-08-27 | $4.42 | $4.42 | 10,200 | — | — |
| 1993-08-26 | $4.50 | $4.50 | 20,700 | — | — |
| 1993-08-25 | $4.67 | $4.67 | 6,300 | — | — |
| 1993-08-24 | $4.75 | $4.75 | 3,900 | — | — |
| 1993-08-23 | $4.50 | $4.50 | 900 | — | — |
| 1993-08-20 | $4.67 | $4.67 | 4,200 | — | — |
| 1993-08-19 | $4.67 | $4.67 | 6,000 | — | — |
| 1993-08-18 | $4.54 | $4.54 | 11,400 | — | — |
| 1993-08-17 | $4.79 | $4.79 | 42,300 | — | — |
| 1993-08-16 | $4.79 | $4.79 | 32,100 | — | — |
| 1993-08-13 | $4.75 | $4.75 | 62,100 | — | — |
| 1993-08-12 | $4.79 | $4.79 | 137,700 | — | — |
| 1993-08-11 | $4.96 | $4.96 | 12,600 | — | — |
| 1993-08-10 | $5.00 | $5.00 | 15,000 | — | — |
| 1993-08-09 | $4.83 | $4.83 | 16,500 | — | — |
| 1993-08-06 | $4.79 | $4.79 | 93,600 | — | — |
| 1993-08-05 | $4.92 | $4.92 | 76,200 | — | — |
| 1993-08-04 | $4.29 | $4.29 | 55,800 | — | — |
| 1993-08-03 | $4.29 | $4.29 | 53,100 | — | — |
| 1993-08-02 | $4.21 | $4.21 | 29,400 | — | — |
| 1993-07-30 | $4.13 | $4.13 | 14,400 | — | — |
| 1993-07-29 | $4.00 | $4.00 | 12,000 | — | — |
| 1993-07-28 | $3.96 | $3.96 | 4,200 | — | — |
| 1993-07-27 | $4.04 | $4.04 | 4,500 | — | — |
| 1993-07-26 | $3.92 | $3.92 | 9,000 | — | — |
| 1993-07-23 | $3.92 | $3.92 | 4,800 | — | — |
| 1993-07-22 | $4.04 | $4.04 | 42,600 | — | — |
| 1993-07-21 | $4.04 | $4.04 | 50,100 | — | — |
| 1993-07-20 | $3.92 | $3.92 | 48,900 | — | — |
| 1993-07-19 | $4.04 | $4.04 | 136,200 | — | — |
| 1993-07-16 | $4.17 | $4.17 | 56,400 | — | — |
| 1993-07-15 | $4.17 | $4.17 | 26,700 | — | — |
| 1993-07-14 | $4.42 | $4.42 | 22,200 | — | — |
| 1993-07-13 | $4.42 | $4.42 | 81,600 | — | — |
| 1993-07-12 | $4.29 | $4.29 | 58,200 | — | — |
| 1993-07-09 | $4.21 | $4.21 | 100,800 | — | — |
| 1993-07-08 | $4.17 | $4.17 | 103,200 | — | — |
| 1993-07-07 | $4.17 | $4.17 | 76,500 | — | — |
| 1993-07-06 | $4.04 | $4.04 | 72,900 | — | — |
| 1993-07-02 | $4.04 | $4.04 | 2,400 | — | — |
| 1993-07-01 | $4.04 | $4.04 | 36,000 | — | — |
| 1993-06-30 | $4.04 | $4.04 | 40,800 | — | — |
| 1993-06-29 | $4.21 | $4.21 | 36,300 | — | — |
| 1993-06-28 | $4.21 | $4.21 | 66,000 | — | — |
| 1993-06-25 | $4.04 | $4.04 | 25,800 | — | — |
| 1993-06-24 | $4.04 | $4.04 | 47,400 | — | — |
| 1993-06-23 | $4.00 | $4.00 | 49,800 | — | — |
| 1993-06-22 | $3.75 | $3.75 | 36,300 | — | — |
| 1993-06-21 | $3.79 | $3.79 | 116,700 | — | — |
| 1993-06-18 | $3.38 | $3.37 | 7,800 | — | — |
| 1993-06-17 | $3.38 | $3.37 | 70,200 | — | — |
| 1993-06-16 | $3.46 | $3.46 | 13,200 | — | — |
| 1993-06-15 | $3.50 | $3.50 | 31,800 | — | — |
| 1993-06-14 | $3.46 | $3.46 | 57,900 | — | — |
| 1993-06-11 | $3.42 | $3.42 | 129,300 | — | — |
| 1993-06-10 | $3.04 | $3.04 | 99,600 | — | — |
| 1993-06-09 | $3.04 | $3.04 | 68,400 | — | — |
| 1993-06-08 | $3.04 | $3.04 | 147,600 | — | — |
| 1993-06-07 | $2.92 | $2.92 | 37,500 | — | — |
| 1993-06-04 | $3.04 | $3.04 | 157,200 | — | — |
| 1993-06-03 | $2.79 | $2.79 | 83,400 | — | — |
| 1993-06-02 | $2.79 | $2.79 | 201,600 | — | — |
| 1993-06-01 | $2.79 | $2.79 | 34,800 | — | — |
| 1993-05-28 | $2.79 | $2.79 | 68,100 | — | — |
| 1993-05-27 | $2.67 | $2.67 | 49,800 | — | — |
| 1993-05-26 | $2.79 | $2.79 | 2,100 | — | — |
| 1993-05-25 | $2.79 | $2.79 | 31,500 | — | — |
| 1993-05-24 | $2.79 | $2.79 | 80,700 | — | — |
| 1993-05-21 | $2.79 | $2.79 | 22,200 | — | — |
| 1993-05-20 | $2.79 | $2.79 | 9,900 | — | — |
| 1993-05-19 | $2.92 | $2.92 | 9,000 | — | — |
| 1993-05-18 | $2.92 | $2.92 | 51,600 | — | — |
| 1993-05-17 | $2.92 | $2.92 | 53,700 | — | — |
| 1993-05-14 | $2.83 | $2.83 | 29,700 | — | — |
| 1993-05-13 | $2.79 | $2.79 | 21,000 | — | — |
| 1993-05-12 | $2.83 | $2.83 | 86,100 | — | — |
| 1993-05-11 | $2.75 | $2.75 | 0 | — | — |
| 1993-05-10 | $2.75 | $2.75 | 82,800 | — | — |
| 1993-05-07 | $2.79 | $2.79 | 9,300 | — | — |
| 1993-05-06 | $2.79 | $2.79 | 17,700 | — | — |
| 1993-05-05 | $2.79 | $2.79 | 87,300 | — | — |
| 1993-05-04 | $2.67 | $2.67 | 56,100 | — | — |
| 1993-05-03 | $2.54 | $2.54 | 19,200 | — | — |
| 1993-04-30 | $2.67 | $2.67 | 12,300 | — | — |
| 1993-04-29 | $2.67 | $2.67 | 13,200 | — | — |
| 1993-04-28 | $2.54 | $2.54 | 16,500 | — | — |
| 1993-04-27 | $2.67 | $2.67 | 25,200 | — | — |
| 1993-04-26 | $2.54 | $2.54 | 3,000 | — | — |
| 1993-04-23 | $2.63 | $2.63 | 1,800 | — | — |
| 1993-04-22 | $2.67 | $2.67 | 9,600 | — | — |
| 1993-04-21 | $2.54 | $2.54 | 0 | — | — |
| 1993-04-20 | $2.54 | $2.54 | 4,800 | — | — |
| 1993-04-19 | $2.54 | $2.54 | 38,400 | — | — |
| 1993-04-16 | $2.71 | $2.71 | 103,800 | — | — |
| 1993-04-15 | $2.75 | $2.75 | 18,000 | — | — |
| 1993-04-14 | $2.63 | $2.63 | 10,500 | — | — |
| 1993-04-13 | $2.63 | $2.63 | 63,000 | — | — |
| 1993-04-12 | $2.75 | $2.75 | 70,500 | — | — |
| 1993-04-08 | $2.75 | $2.75 | 18,600 | — | — |
| 1993-04-07 | $2.75 | $2.75 | 300 | — | — |
| 1993-04-06 | $2.67 | $2.67 | 900 | — | — |
| 1993-04-05 | $2.71 | $2.71 | 68,100 | — | — |
| 1993-04-02 | $2.75 | $2.75 | 93,900 | — | — |
| 1993-04-01 | $2.67 | $2.67 | 130,800 | — | — |
| 1993-03-31 | $2.42 | $2.42 | 50,400 | — | — |
| 1993-03-30 | $2.42 | $2.42 | 2,100 | — | — |
| 1993-03-29 | $2.42 | $2.42 | 18,600 | — | — |
| 1993-03-26 | $2.50 | $2.50 | 28,800 | — | — |
| 1993-03-25 | $2.54 | $2.54 | 151,500 | — | — |
| 1993-03-24 | $2.54 | $2.54 | 89,700 | — | — |
| 1993-03-23 | $2.42 | $2.42 | 91,500 | — | — |
| 1993-03-22 | $2.42 | $2.42 | 111,000 | — | — |
| 1993-03-19 | $2.29 | $2.29 | 3,600 | — | — |
| 1993-03-18 | $2.29 | $2.29 | 26,400 | — | — |
| 1993-03-17 | $2.29 | $2.29 | 51,600 | — | — |
| 1993-03-16 | $2.29 | $2.29 | 14,700 | — | — |
| 1993-03-15 | $2.29 | $2.29 | 48,300 | — | — |
| 1993-03-12 | $2.29 | $2.29 | 109,200 | — | — |
| 1993-03-11 | $2.38 | $2.38 | 3,900 | — | — |
| 1993-03-10 | $2.29 | $2.29 | 8,400 | — | — |
| 1993-03-09 | $2.29 | $2.29 | 52,200 | — | — |
| 1993-03-08 | $2.29 | $2.29 | 7,800 | — | — |
| 1993-03-05 | $2.29 | $2.29 | 3,300 | — | — |
| 1993-03-04 | $2.29 | $2.29 | 20,100 | — | — |
| 1993-03-03 | $2.17 | $2.17 | 18,900 | — | — |
| 1993-03-02 | $2.13 | $2.13 | 69,000 | — | — |
| 1993-03-01 | $2.04 | $2.04 | 210,000 | — | — |
| 1993-02-26 | $2.17 | $2.17 | 10,800 | — | — |
| 1993-02-25 | $2.29 | $2.29 | 0 | — | — |
| 1993-02-24 | $2.29 | $2.29 | 51,600 | — | — |
| 1993-02-23 | $2.21 | $2.21 | 24,600 | — | — |
| 1993-02-22 | $2.25 | $2.25 | 13,500 | — | — |
| 1993-02-19 | $2.29 | $2.29 | 34,500 | — | — |
| 1993-02-18 | $2.25 | $2.25 | 12,000 | — | — |
| 1993-02-17 | $2.25 | $2.25 | 89,400 | — | — |
| 1993-02-16 | $2.29 | $2.29 | 24,900 | — | — |
| 1993-02-12 | $2.29 | $2.29 | 37,500 | — | — |
| 1993-02-11 | $2.42 | $2.42 | 33,600 | — | — |
| 1993-02-10 | $2.46 | $2.46 | 600 | — | — |
| 1993-02-09 | $2.38 | $2.38 | 30,600 | — | — |
| 1993-02-08 | $2.46 | $2.46 | 4,200 | — | — |
| 1993-02-05 | $2.29 | $2.29 | 99,600 | — | — |
| 1993-02-04 | $2.29 | $2.29 | 19,500 | — | — |
| 1993-02-03 | $2.42 | $2.42 | 33,600 | — | — |
| 1993-02-02 | $2.29 | $2.29 | 144,000 | — | — |
| 1993-02-01 | $2.29 | $2.29 | 15,600 | — | — |
| 1993-01-29 | $2.29 | $2.29 | 25,500 | — | — |
| 1993-01-28 | $2.42 | $2.42 | 9,600 | — | — |
| 1993-01-27 | $2.42 | $2.42 | 42,600 | — | — |
| 1993-01-26 | $2.50 | $2.50 | 26,700 | — | — |
| 1993-01-25 | $2.50 | $2.50 | 30,600 | — | — |
| 1993-01-22 | $2.29 | $2.29 | 75,900 | — | — |
| 1993-01-21 | $2.17 | $2.17 | 12,600 | — | — |
| 1993-01-20 | $2.17 | $2.17 | 62,100 | — | — |
| 1993-01-19 | $2.17 | $2.17 | 44,100 | — | — |
| 1993-01-18 | $2.04 | $2.04 | 6,300 | — | — |
| 1993-01-15 | $2.04 | $2.04 | 5,100 | — | — |
| 1993-01-14 | $2.04 | $2.04 | 3,000 | — | — |
| 1993-01-13 | $2.04 | $2.04 | 5,100 | — | — |
| 1993-01-12 | $2.13 | $2.13 | 37,800 | — | — |
| 1993-01-11 | $2.04 | $2.04 | 13,500 | — | — |
| 1993-01-08 | $2.04 | $2.04 | 3,000 | — | — |
| 1993-01-07 | $2.17 | $2.17 | 36,900 | — | — |
| 1993-01-06 | $2.04 | $2.04 | 47,700 | — | — |
| 1993-01-05 | $2.04 | $2.04 | 355,200 | — | — |
| 1993-01-04 | $2.04 | $2.04 | 4,500 | — | — |