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
- 1978-10-31 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 | $3.45 | $3.45 | 194,481 | — | — |
| 1993-12-30 | $3.40 | $3.40 | 273,332 | — | — |
| 1993-12-29 | $3.45 | $3.45 | 509,620 | — | — |
| 1993-12-28 | $3.35 | $3.35 | 791,154 | — | — |
| 1993-12-27 | $3.45 | $3.45 | 824,494 | — | — |
| 1993-12-23 | $3.59 | $3.59 | 1,736,570 | — | — |
| 1993-12-22 | $3.73 | $3.73 | 195,804 | — | — |
| 1993-12-21 | $3.73 | $3.73 | 207,182 | — | — |
| 1993-12-20 | $3.78 | $3.78 | 859,156 | — | — |
| 1993-12-17 | $3.73 | $3.73 | 836,930 | — | — |
| 1993-12-16 | $3.73 | $3.73 | 1,570,401 | — | — |
| 1993-12-15 | $3.68 | $3.68 | 761,254 | — | — |
| 1993-12-14 | $3.68 | $3.68 | 721,829 | — | — |
| 1993-12-13 | $3.87 | $3.87 | 1,039,084 | — | — |
| 1993-12-10 | $3.64 | $3.64 | 741,674 | — | — |
| 1993-12-09 | $3.59 | $3.59 | 435,532 | — | — |
| 1993-12-08 | $3.59 | $3.59 | 333,661 | — | — |
| 1993-12-07 | $3.64 | $3.64 | 207,446 | — | — |
| 1993-12-06 | $3.54 | $3.54 | 712,303 | — | — |
| 1993-12-03 | $3.68 | $3.68 | 193,687 | — | — |
| 1993-12-02 | $3.78 | $3.78 | 1,127,990 | — | — |
| 1993-12-01 | $3.78 | $3.78 | 1,138,045 | — | — |
| 1993-11-30 | $3.73 | $3.73 | 2,264,182 | — | — |
| 1993-11-29 | $3.87 | $3.87 | 1,755,356 | — | — |
| 1993-11-26 | $3.59 | $3.59 | 161,406 | — | — |
| 1993-11-24 | $3.54 | $3.54 | 177,547 | — | — |
| 1993-11-23 | $3.50 | $3.50 | 425,741 | — | — |
| 1993-11-22 | $3.50 | $3.50 | 487,393 | — | — |
| 1993-11-19 | $3.73 | $3.73 | 1,761,707 | — | — |
| 1993-11-18 | $3.64 | $3.64 | 378,378 | — | — |
| 1993-11-17 | $3.59 | $3.59 | 1,719,106 | — | — |
| 1993-11-16 | $3.54 | $3.54 | 1,560,346 | — | — |
| 1993-11-15 | $3.59 | $3.59 | 1,500,547 | — | — |
| 1993-11-12 | $3.83 | $3.83 | 3,878,242 | — | — |
| 1993-11-11 | $3.54 | $3.54 | 2,479,037 | — | — |
| 1993-11-10 | $3.31 | $3.31 | 1,110,791 | — | — |
| 1993-11-09 | $3.31 | $3.31 | 2,443,846 | — | — |
| 1993-11-08 | $3.12 | $3.12 | 1,570,401 | — | — |
| 1993-11-05 | $2.93 | $2.93 | 758,079 | — | — |
| 1993-11-04 | $2.93 | $2.93 | 711,774 | — | — |
| 1993-11-03 | $2.98 | $2.98 | 1,024,002 | — | — |
| 1993-11-02 | $2.93 | $2.93 | 710,716 | — | — |
| 1993-11-01 | $2.93 | $2.93 | 2,657,378 | — | — |
| 1993-10-29 | $2.98 | $2.98 | 375,997 | — | — |
| 1993-10-28 | $2.93 | $2.93 | 1,399,999 | — | — |
| 1993-10-27 | $2.98 | $2.98 | 683,991 | — | — |
| 1993-10-26 | $2.88 | $2.88 | 1,236,211 | — | — |
| 1993-10-25 | $3.02 | $3.02 | 2,114,948 | — | — |
| 1993-10-22 | $2.88 | $2.88 | 6,068,336 | — | — |
| 1993-10-21 | $2.55 | $2.55 | 1,079,039 | — | — |
| 1993-10-20 | $2.46 | $2.46 | 546,399 | — | — |
| 1993-10-19 | $2.41 | $2.41 | 1,485,464 | — | — |
| 1993-10-18 | $2.50 | $2.50 | 1,384,652 | — | — |
| 1993-10-15 | $2.50 | $2.50 | 1,062,369 | — | — |
| 1993-10-14 | $2.50 | $2.50 | 2,683,309 | — | — |
| 1993-10-13 | $2.36 | $2.36 | 5,574,328 | — | — |
| 1993-10-12 | $2.13 | $2.13 | 1,622,527 | — | — |
| 1993-10-11 | $1.89 | $1.89 | 637,421 | — | — |
| 1993-10-08 | $1.94 | $1.94 | 1,903,797 | — | — |
| 1993-10-07 | $1.94 | $1.94 | 1,004,951 | — | — |
| 1993-10-06 | $1.84 | $1.84 | 312,493 | — | — |
| 1993-10-05 | $1.89 | $1.89 | 160,612 | — | — |
| 1993-10-04 | $1.89 | $1.89 | 152,410 | — | — |
| 1993-10-01 | $1.98 | $1.98 | 383,405 | — | — |
| 1993-09-30 | $1.89 | $1.89 | 463,050 | — | — |
| 1993-09-29 | $1.84 | $1.84 | 169,079 | — | — |
| 1993-09-28 | $1.84 | $1.84 | 467,548 | — | — |
| 1993-09-27 | $1.89 | $1.89 | 130,183 | — | — |
| 1993-09-24 | $1.89 | $1.89 | 147,118 | — | — |
| 1993-09-23 | $1.89 | $1.89 | 418,862 | — | — |
| 1993-09-22 | $1.84 | $1.84 | 329,692 | — | — |
| 1993-09-21 | $1.84 | $1.84 | 593,233 | — | — |
| 1993-09-20 | $1.84 | $1.84 | 1,107,086 | — | — |
| 1993-09-17 | $1.80 | $1.80 | 158,495 | — | — |
| 1993-09-16 | $1.75 | $1.75 | 128,860 | — | — |
| 1993-09-15 | $1.75 | $1.75 | 150,822 | — | — |
| 1993-09-14 | $1.84 | $1.84 | 361,444 | — | — |
| 1993-09-13 | $1.75 | $1.75 | 254,545 | — | — |
| 1993-09-10 | $1.84 | $1.84 | 218,824 | — | — |
| 1993-09-09 | $1.89 | $1.89 | 569,155 | — | — |
| 1993-09-08 | $1.89 | $1.89 | 825,287 | — | — |
| 1993-09-07 | $1.94 | $1.94 | 255,868 | — | — |
| 1993-09-03 | $1.98 | $1.98 | 440,559 | — | — |
| 1993-09-02 | $1.98 | $1.98 | 629,483 | — | — |
| 1993-09-01 | $2.08 | $2.08 | 400,340 | — | — |
| 1993-08-31 | $2.13 | $2.13 | 577,622 | — | — |
| 1993-08-30 | $2.22 | $2.22 | 338,423 | — | — |
| 1993-08-27 | $2.17 | $2.17 | 119,335 | — | — |
| 1993-08-26 | $2.17 | $2.17 | 249,253 | — | — |
| 1993-08-25 | $2.27 | $2.27 | 1,062,104 | — | — |
| 1993-08-24 | $2.08 | $2.08 | 232,583 | — | — |
| 1993-08-23 | $2.17 | $2.17 | 589,264 | — | — |
| 1993-08-20 | $2.17 | $2.17 | 785,597 | — | — |
| 1993-08-19 | $2.27 | $2.27 | 974,257 | — | — |
| 1993-08-18 | $2.31 | $2.31 | 2,119,181 | — | — |
| 1993-08-17 | $2.22 | $2.22 | 927,952 | — | — |
| 1993-08-16 | $2.17 | $2.17 | 832,961 | — | — |
| 1993-08-13 | $2.03 | $2.03 | 568,890 | — | — |
| 1993-08-12 | $1.94 | $1.94 | 1,298,128 | — | — |
| 1993-08-11 | $2.03 | $2.03 | 938,536 | — | — |
| 1993-08-10 | $2.13 | $2.13 | 2,937,060 | — | — |
| 1993-08-09 | $2.17 | $2.17 | 2,812,698 | — | — |
| 1993-08-06 | $1.89 | $1.89 | 977,697 | — | — |
| 1993-08-05 | $1.70 | $1.70 | 341,599 | — | — |
| 1993-08-04 | $1.65 | $1.65 | 556,454 | — | — |
| 1993-08-03 | $1.65 | $1.65 | 599,054 | — | — |
| 1993-08-02 | $1.61 | $1.61 | 167,492 | — | — |
| 1993-07-30 | $1.61 | $1.61 | 528,671 | — | — |
| 1993-07-29 | $1.61 | $1.61 | 676,053 | — | — |
| 1993-07-28 | $1.65 | $1.65 | 2,087,694 | — | — |
| 1993-07-27 | $1.46 | $1.46 | 220,941 | — | — |
| 1993-07-26 | $1.46 | $1.46 | 241,580 | — | — |
| 1993-07-23 | $1.46 | $1.46 | 178,076 | — | — |
| 1993-07-22 | $1.46 | $1.46 | 280,741 | — | — |
| 1993-07-21 | $1.46 | $1.46 | 204,536 | — | — |
| 1993-07-20 | $1.46 | $1.46 | 874,768 | — | — |
| 1993-07-19 | $1.42 | $1.42 | 187,072 | — | — |
| 1993-07-16 | $1.42 | $1.42 | 310,905 | — | — |
| 1993-07-15 | $1.51 | $1.51 | 165,110 | — | — |
| 1993-07-14 | $1.51 | $1.51 | 148,441 | — | — |
| 1993-07-13 | $1.46 | $1.46 | 234,171 | — | — |
| 1993-07-12 | $1.51 | $1.51 | 343,186 | — | — |
| 1993-07-09 | $1.51 | $1.51 | 342,392 | — | — |
| 1993-07-08 | $1.46 | $1.46 | 382,876 | — | — |
| 1993-07-07 | $1.46 | $1.46 | 571,536 | — | — |
| 1993-07-06 | $1.46 | $1.46 | 828,992 | — | — |
| 1993-07-02 | $1.46 | $1.46 | 383,141 | — | — |
| 1993-07-01 | $1.46 | $1.46 | 349,801 | — | — |
| 1993-06-30 | $1.56 | $1.56 | 353,770 | — | — |
| 1993-06-29 | $1.46 | $1.46 | 184,162 | — | — |
| 1993-06-28 | $1.42 | $1.42 | 1,006,009 | — | — |
| 1993-06-25 | $1.46 | $1.46 | 859,421 | — | — |
| 1993-06-24 | $1.42 | $1.42 | 731,619 | — | — |
| 1993-06-23 | $1.51 | $1.51 | 195,275 | — | — |
| 1993-06-22 | $1.46 | $1.46 | 1,113,437 | — | — |
| 1993-06-21 | $1.51 | $1.51 | 1,260,025 | — | — |
| 1993-06-18 | $1.51 | $1.51 | 916,310 | — | — |
| 1993-06-17 | $1.61 | $1.61 | 550,368 | — | — |
| 1993-06-16 | $1.61 | $1.61 | 1,654,279 | — | — |
| 1993-06-15 | $1.65 | $1.65 | 736,646 | — | — |
| 1993-06-14 | $1.70 | $1.70 | 772,897 | — | — |
| 1993-06-11 | $1.75 | $1.75 | 309,317 | — | — |
| 1993-06-10 | $1.75 | $1.75 | 281,799 | — | — |
| 1993-06-09 | $1.70 | $1.70 | 298,469 | — | — |
| 1993-06-08 | $1.70 | $1.70 | 1,938,989 | — | — |
| 1993-06-07 | $1.80 | $1.80 | 113,778 | — | — |
| 1993-06-04 | $1.80 | $1.80 | 250,841 | — | — |
| 1993-06-03 | $1.84 | $1.84 | 337,100 | — | — |
| 1993-06-02 | $1.89 | $1.89 | 220,676 | — | — |
| 1993-06-01 | $1.94 | $1.94 | 224,116 | — | — |
| 1993-05-28 | $1.94 | $1.94 | 191,570 | — | — |
| 1993-05-27 | $1.89 | $1.89 | 669,173 | — | — |
| 1993-05-26 | $1.84 | $1.84 | 287,620 | — | — |
| 1993-05-25 | $1.94 | $1.94 | 577,357 | — | — |
| 1993-05-24 | $1.89 | $1.89 | 525,231 | — | — |
| 1993-05-21 | $1.98 | $1.98 | 264,865 | — | — |
| 1993-05-20 | $1.98 | $1.98 | 495,860 | — | — |
| 1993-05-19 | $1.98 | $1.98 | 791,154 | — | — |
| 1993-05-18 | $1.89 | $1.89 | 327,046 | — | — |
| 1993-05-17 | $1.89 | $1.89 | 342,392 | — | — |
| 1993-05-14 | $1.94 | $1.94 | 187,866 | — | — |
| 1993-05-13 | $1.94 | $1.94 | 401,134 | — | — |
| 1993-05-12 | $1.94 | $1.94 | 243,167 | — | — |
| 1993-05-11 | $1.98 | $1.98 | 360,914 | — | — |
| 1993-05-10 | $2.03 | $2.03 | 494,273 | — | — |
| 1993-05-07 | $1.94 | $1.94 | 191,041 | — | — |
| 1993-05-06 | $1.98 | $1.98 | 572,594 | — | — |
| 1993-05-05 | $2.03 | $2.03 | 474,428 | — | — |
| 1993-05-04 | $1.98 | $1.98 | 442,676 | — | — |
| 1993-05-03 | $1.89 | $1.89 | 607,257 | — | — |
| 1993-04-30 | $1.84 | $1.84 | 298,733 | — | — |
| 1993-04-29 | $1.84 | $1.84 | 261,689 | — | — |
| 1993-04-28 | $1.80 | $1.80 | 437,913 | — | — |
| 1993-04-27 | $1.80 | $1.80 | 196,862 | — | — |
| 1993-04-26 | $1.80 | $1.80 | 504,328 | — | — |
| 1993-04-23 | $1.84 | $1.84 | 390,814 | — | — |
| 1993-04-22 | $1.94 | $1.94 | 1,108,409 | — | — |
| 1993-04-21 | $1.89 | $1.89 | 327,839 | — | — |
| 1993-04-20 | $1.84 | $1.84 | 434,473 | — | — |
| 1993-04-19 | $1.80 | $1.80 | 368,059 | — | — |
| 1993-04-16 | $1.89 | $1.89 | 272,803 | — | — |
| 1993-04-15 | $1.94 | $1.94 | 452,201 | — | — |
| 1993-04-14 | $1.84 | $1.84 | 305,348 | — | — |
| 1993-04-13 | $1.80 | $1.80 | 642,449 | — | — |
| 1993-04-12 | $1.75 | $1.75 | 544,018 | — | — |
| 1993-04-08 | $1.84 | $1.84 | 431,563 | — | — |
| 1993-04-07 | $1.84 | $1.84 | 534,227 | — | — |
| 1993-04-06 | $1.94 | $1.94 | 456,964 | — | — |
| 1993-04-05 | $1.94 | $1.94 | 563,333 | — | — |
| 1993-04-02 | $1.94 | $1.94 | 1,692,911 | — | — |
| 1993-04-01 | $1.98 | $1.98 | 1,268,228 | — | — |
| 1993-03-31 | $2.13 | $2.13 | 1,497,371 | — | — |
| 1993-03-30 | $2.27 | $2.27 | 1,206,311 | — | — |
| 1993-03-29 | $2.22 | $2.22 | 1,348,402 | — | — |
| 1993-03-26 | $2.03 | $2.03 | 646,153 | — | — |
| 1993-03-25 | $2.03 | $2.03 | 740,086 | — | — |
| 1993-03-24 | $1.98 | $1.98 | 1,098,090 | — | — |
| 1993-03-23 | $2.03 | $2.03 | 1,283,839 | — | — |
| 1993-03-22 | $2.13 | $2.13 | 853,070 | — | — |
| 1993-03-19 | $2.13 | $2.13 | 3,657,566 | — | — |
| 1993-03-18 | $2.22 | $2.22 | 7,199,766 | — | — |
| 1993-03-17 | $2.50 | $2.50 | 8,284,626 | — | — |
| 1993-03-16 | $3.07 | $3.07 | 316,197 | — | — |
| 1993-03-15 | $3.07 | $3.07 | 511,207 | — | — |
| 1993-03-12 | $3.07 | $3.07 | 663,617 | — | — |
| 1993-03-11 | $3.31 | $3.31 | 745,643 | — | — |
| 1993-03-10 | $3.35 | $3.35 | 825,287 | — | — |
| 1993-03-09 | $3.31 | $3.31 | 588,206 | — | — |
| 1993-03-08 | $3.21 | $3.21 | 532,904 | — | — |
| 1993-03-05 | $3.26 | $3.26 | 228,879 | — | — |
| 1993-03-04 | $3.21 | $3.21 | 552,220 | — | — |
| 1993-03-03 | $3.21 | $3.21 | 344,509 | — | — |
| 1993-03-02 | $3.17 | $3.17 | 527,083 | — | — |
| 1993-03-01 | $3.07 | $3.07 | 964,732 | — | — |
| 1993-02-26 | $3.07 | $3.07 | 1,598,449 | — | — |
| 1993-02-25 | $3.31 | $3.31 | 937,478 | — | — |
| 1993-02-24 | $3.35 | $3.35 | 2,548,627 | — | — |
| 1993-02-23 | $3.45 | $3.45 | 291,589 | — | — |
| 1993-02-22 | $3.59 | $3.59 | 919,750 | — | — |
| 1993-02-19 | $3.59 | $3.59 | 1,052,314 | — | — |
| 1993-02-18 | $3.50 | $3.50 | 1,263,730 | — | — |
| 1993-02-17 | $3.35 | $3.35 | 840,899 | — | — |
| 1993-02-16 | $3.21 | $3.21 | 1,225,627 | — | — |
| 1993-02-12 | $3.45 | $3.45 | 3,200,866 | — | — |
| 1993-02-11 | $3.45 | $3.45 | 1,229,067 | — | — |
| 1993-02-10 | $3.31 | $3.31 | 275,184 | — | — |
| 1993-02-09 | $3.31 | $3.31 | 304,025 | — | — |
| 1993-02-08 | $3.35 | $3.35 | 505,651 | — | — |
| 1993-02-05 | $3.31 | $3.31 | 1,293,365 | — | — |
| 1993-02-04 | $3.45 | $3.45 | 1,459,004 | — | — |
| 1993-02-03 | $3.54 | $3.54 | 808,353 | — | — |
| 1993-02-02 | $3.50 | $3.50 | 1,520,656 | — | — |
| 1993-02-01 | $3.40 | $3.40 | 1,150,481 | — | — |
| 1993-01-29 | $3.40 | $3.40 | 2,053,561 | — | — |
| 1993-01-28 | $3.26 | $3.26 | 8,166,614 | — | — |
| 1993-01-27 | $3.07 | $3.07 | 758,344 | — | — |
| 1993-01-26 | $3.12 | $3.12 | 614,930 | — | — |
| 1993-01-25 | $3.12 | $3.12 | 375,203 | — | — |
| 1993-01-22 | $3.17 | $3.17 | 361,444 | — | — |
| 1993-01-21 | $3.17 | $3.17 | 316,197 | — | — |
| 1993-01-20 | $3.12 | $3.12 | 807,559 | — | — |
| 1993-01-19 | $3.02 | $3.02 | 1,164,240 | — | — |
| 1993-01-18 | $3.07 | $3.07 | 2,246,983 | — | — |
| 1993-01-15 | $2.93 | $2.93 | 651,710 | — | — |
| 1993-01-14 | $3.02 | $3.02 | 863,919 | — | — |
| 1993-01-13 | $2.93 | $2.93 | 4,597,954 | — | — |
| 1993-01-12 | $3.12 | $3.12 | 3,421,807 | — | — |
| 1993-01-11 | $3.59 | $3.59 | 930,598 | — | — |
| 1993-01-08 | $3.40 | $3.40 | 989,339 | — | — |
| 1993-01-07 | $3.31 | $3.31 | 1,313,210 | — | — |
| 1993-01-06 | $3.26 | $3.26 | 978,491 | — | — |
| 1993-01-05 | $3.21 | $3.21 | 512,001 | — | — |
| 1993-01-04 | $3.21 | $3.21 | 233,377 | — | — |