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
- 1980-03-17 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 | $2.82 | $4.52 | 8,464 | — | — |
| 1993-12-30 | $2.80 | $4.49 | 41,667 | — | — |
| 1993-12-29 | $2.80 | $4.49 | 60,547 | — | — |
| 1993-12-28 | $2.75 | $4.40 | 132,812 | — | — |
| 1993-12-27 | $2.82 | $4.52 | 10,417 | — | — |
| 1993-12-23 | $2.80 | $4.49 | 15,625 | — | — |
| 1993-12-22 | $2.80 | $4.49 | 9,115 | — | — |
| 1993-12-21 | $2.82 | $4.52 | 11,719 | — | — |
| 1993-12-20 | $2.82 | $4.52 | 23,437 | — | — |
| 1993-12-17 | $2.82 | $4.52 | 58,594 | — | — |
| 1993-12-16 | $2.78 | $4.46 | 35,156 | — | — |
| 1993-12-15 | $2.78 | $4.46 | 16,276 | — | — |
| 1993-12-14 | $2.76 | $4.43 | 48,177 | — | — |
| 1993-12-13 | $2.84 | $4.55 | 29,297 | — | — |
| 1993-12-10 | $2.84 | $4.55 | 22,135 | — | — |
| 1993-12-09 | $2.82 | $4.52 | 55,990 | — | — |
| 1993-12-08 | $2.80 | $4.49 | 33,854 | — | — |
| 1993-12-07 | $2.84 | $4.55 | 85,286 | — | — |
| 1993-12-06 | $2.86 | $4.58 | 24,740 | — | — |
| 1993-12-03 | $2.80 | $4.49 | 54,687 | — | — |
| 1993-12-02 | $2.82 | $4.52 | 48,177 | — | — |
| 1993-12-01 | $2.76 | $4.43 | 42,318 | — | — |
| 1993-11-30 | $2.76 | $4.43 | 64,453 | — | — |
| 1993-11-29 | $2.78 | $4.46 | 22,135 | — | — |
| 1993-11-26 | $2.80 | $4.49 | 11,068 | — | — |
| 1993-11-24 | $2.80 | $4.49 | 13,672 | — | — |
| 1993-11-23 | $2.78 | $4.46 | 36,458 | — | — |
| 1993-11-22 | $2.76 | $4.43 | 65,755 | — | — |
| 1993-11-19 | $2.82 | $4.52 | 102,865 | — | — |
| 1993-11-18 | $2.86 | $4.58 | 54,687 | — | — |
| 1993-11-17 | $2.92 | $4.67 | 55,339 | — | — |
| 1993-11-16 | $2.94 | $4.70 | 109,375 | — | — |
| 1993-11-15 | $2.92 | $4.67 | 35,807 | — | — |
| 1993-11-12 | $2.98 | $4.76 | 37,760 | — | — |
| 1993-11-11 | $3.01 | $4.83 | 59,245 | — | — |
| 1993-11-10 | $2.98 | $4.76 | 48,828 | — | — |
| 1993-11-09 | $2.90 | $4.64 | 38,411 | — | — |
| 1993-11-08 | $2.94 | $4.64 | 73,568 | — | — |
| 1993-11-05 | $2.92 | $4.61 | 92,448 | — | — |
| 1993-11-04 | $2.96 | $4.67 | 23,437 | — | — |
| 1993-11-03 | $2.96 | $4.67 | 147,786 | — | — |
| 1993-11-02 | $3.07 | $4.85 | 25,391 | — | — |
| 1993-11-01 | $3.03 | $4.79 | 22,786 | — | — |
| 1993-10-29 | $3.03 | $4.79 | 50,130 | — | — |
| 1993-10-28 | $3.03 | $4.79 | 13,021 | — | — |
| 1993-10-27 | $3.01 | $4.76 | 55,990 | — | — |
| 1993-10-26 | $3.00 | $4.73 | 5,859 | — | — |
| 1993-10-25 | $2.98 | $4.70 | 128,906 | — | — |
| 1993-10-22 | $3.01 | $4.76 | 150,391 | — | — |
| 1993-10-21 | $2.98 | $4.70 | 27,995 | — | — |
| 1993-10-20 | $3.01 | $4.76 | 38,411 | — | — |
| 1993-10-19 | $3.01 | $4.76 | 61,849 | — | — |
| 1993-10-18 | $3.01 | $4.76 | 55,990 | — | — |
| 1993-10-15 | $3.00 | $4.73 | 322,266 | — | — |
| 1993-10-14 | $3.05 | $4.82 | 74,870 | — | — |
| 1993-10-13 | $3.05 | $4.82 | 96,354 | — | — |
| 1993-10-12 | $3.05 | $4.82 | 316,406 | — | — |
| 1993-10-11 | $3.03 | $4.79 | 15,625 | — | — |
| 1993-10-08 | $3.05 | $4.82 | 46,224 | — | — |
| 1993-10-07 | $3.00 | $4.73 | 5,859 | — | — |
| 1993-10-06 | $3.00 | $4.73 | 39,714 | — | — |
| 1993-10-05 | $3.03 | $4.79 | 49,479 | — | — |
| 1993-10-04 | $3.01 | $4.76 | 35,156 | — | — |
| 1993-10-01 | $3.05 | $4.82 | 75,521 | — | — |
| 1993-09-30 | $3.07 | $4.85 | 33,854 | — | — |
| 1993-09-29 | $3.01 | $4.76 | 33,203 | — | — |
| 1993-09-28 | $3.03 | $4.79 | 28,646 | — | — |
| 1993-09-27 | $3.03 | $4.79 | 43,620 | — | — |
| 1993-09-24 | $3.05 | $4.82 | 48,177 | — | — |
| 1993-09-23 | $3.07 | $4.85 | 46,224 | — | — |
| 1993-09-22 | $3.05 | $4.82 | 41,016 | — | — |
| 1993-09-21 | $3.07 | $4.85 | 71,615 | — | — |
| 1993-09-20 | $3.13 | $4.94 | 39,062 | — | — |
| 1993-09-17 | $3.19 | $5.03 | 164,714 | — | — |
| 1993-09-16 | $3.15 | $4.97 | 171,875 | — | — |
| 1993-09-15 | $3.15 | $4.97 | 123,698 | — | — |
| 1993-09-14 | $3.15 | $4.97 | 77,474 | — | — |
| 1993-09-13 | $3.13 | $4.94 | 81,380 | — | — |
| 1993-09-10 | $3.17 | $5.00 | 108,724 | — | — |
| 1993-09-09 | $3.15 | $4.97 | 93,099 | — | — |
| 1993-09-08 | $3.07 | $4.85 | 70,312 | — | — |
| 1993-09-07 | $3.09 | $4.88 | 57,943 | — | — |
| 1993-09-03 | $3.05 | $4.82 | 100,911 | — | — |
| 1993-09-02 | $3.13 | $4.94 | 111,328 | — | — |
| 1993-09-01 | $3.01 | $4.76 | 9,115 | — | — |
| 1993-08-31 | $3.07 | $4.85 | 68,359 | — | — |
| 1993-08-30 | $3.01 | $4.76 | 22,135 | — | — |
| 1993-08-27 | $3.03 | $4.79 | 69,661 | — | — |
| 1993-08-26 | $3.01 | $4.76 | 68,359 | — | — |
| 1993-08-25 | $3.01 | $4.76 | 81,380 | — | — |
| 1993-08-24 | $2.96 | $4.67 | 101,562 | — | — |
| 1993-08-23 | $2.96 | $4.67 | 132,812 | — | — |
| 1993-08-20 | $3.00 | $4.73 | 136,068 | — | — |
| 1993-08-19 | $3.01 | $4.76 | 77,474 | — | — |
| 1993-08-18 | $3.05 | $4.82 | 85,286 | — | — |
| 1993-08-17 | $3.00 | $4.73 | 2,953,125 | — | — |
| 1993-08-16 | $3.01 | $4.76 | 59,245 | — | — |
| 1993-08-13 | $2.98 | $4.70 | 54,687 | — | — |
| 1993-08-12 | $2.98 | $4.70 | 87,891 | — | — |
| 1993-08-11 | $2.98 | $4.70 | 89,193 | — | — |
| 1993-08-10 | $2.98 | $4.63 | 85,286 | — | — |
| 1993-08-09 | $2.96 | $4.60 | 35,156 | — | — |
| 1993-08-06 | $2.96 | $4.60 | 35,156 | — | — |
| 1993-08-05 | $2.94 | $4.57 | 40,365 | — | — |
| 1993-08-04 | $2.96 | $4.60 | 52,734 | — | — |
| 1993-08-03 | $2.94 | $4.57 | 67,057 | — | — |
| 1993-08-02 | $2.94 | $4.57 | 62,500 | — | — |
| 1993-07-30 | $2.94 | $4.57 | 47,526 | — | — |
| 1993-07-29 | $2.92 | $4.54 | 76,172 | — | — |
| 1993-07-28 | $2.90 | $4.51 | 31,901 | — | — |
| 1993-07-27 | $2.90 | $4.51 | 76,823 | — | — |
| 1993-07-26 | $2.90 | $4.51 | 37,760 | — | — |
| 1993-07-23 | $2.84 | $4.42 | 41,667 | — | — |
| 1993-07-22 | $2.84 | $4.42 | 33,203 | — | — |
| 1993-07-21 | $2.88 | $4.48 | 82,031 | — | — |
| 1993-07-20 | $2.90 | $4.51 | 37,109 | — | — |
| 1993-07-19 | $2.88 | $4.48 | 56,641 | — | — |
| 1993-07-16 | $2.88 | $4.48 | 38,411 | — | — |
| 1993-07-15 | $2.90 | $4.51 | 27,995 | — | — |
| 1993-07-14 | $2.88 | $4.48 | 182,292 | — | — |
| 1993-07-13 | $2.88 | $4.48 | 113,281 | — | — |
| 1993-07-12 | $2.86 | $4.45 | 47,526 | — | — |
| 1993-07-09 | $2.86 | $4.45 | 14,323 | — | — |
| 1993-07-08 | $2.86 | $4.45 | 65,104 | — | — |
| 1993-07-07 | $2.84 | $4.42 | 18,880 | — | — |
| 1993-07-06 | $2.84 | $4.42 | 24,089 | — | — |
| 1993-07-02 | $2.82 | $4.39 | 29,297 | — | — |
| 1993-07-01 | $2.80 | $4.36 | 93,099 | — | — |
| 1993-06-30 | $2.82 | $4.39 | 40,365 | — | — |
| 1993-06-29 | $2.78 | $4.33 | 48,828 | — | — |
| 1993-06-28 | $2.78 | $4.33 | 14,974 | — | — |
| 1993-06-25 | $2.78 | $4.33 | 18,880 | — | — |
| 1993-06-24 | $2.76 | $4.30 | 61,849 | — | — |
| 1993-06-23 | $2.78 | $4.33 | 48,177 | — | — |
| 1993-06-22 | $2.78 | $4.33 | 96,354 | — | — |
| 1993-06-21 | $2.78 | $4.33 | 55,339 | — | — |
| 1993-06-18 | $2.75 | $4.27 | 59,245 | — | — |
| 1993-06-17 | $2.80 | $4.36 | 39,714 | — | — |
| 1993-06-16 | $2.78 | $4.33 | 41,016 | — | — |
| 1993-06-15 | $2.82 | $4.39 | 42,318 | — | — |
| 1993-06-14 | $2.82 | $4.39 | 61,198 | — | — |
| 1993-06-11 | $2.78 | $4.33 | 11,068 | — | — |
| 1993-06-10 | $2.76 | $4.30 | 50,781 | — | — |
| 1993-06-09 | $2.78 | $4.33 | 10,417 | — | — |
| 1993-06-08 | $2.78 | $4.33 | 53,385 | — | — |
| 1993-06-07 | $2.75 | $4.27 | 20,833 | — | — |
| 1993-06-04 | $2.76 | $4.30 | 33,854 | — | — |
| 1993-06-03 | $2.75 | $4.27 | 108,073 | — | — |
| 1993-06-02 | $2.75 | $4.27 | 89,844 | — | — |
| 1993-06-01 | $2.75 | $4.27 | 69,661 | — | — |
| 1993-05-28 | $2.73 | $4.24 | 11,719 | — | — |
| 1993-05-27 | $2.75 | $4.27 | 31,250 | — | — |
| 1993-05-26 | $2.73 | $4.24 | 54,687 | — | — |
| 1993-05-25 | $2.75 | $4.27 | 52,083 | — | — |
| 1993-05-24 | $2.75 | $4.27 | 78,776 | — | — |
| 1993-05-21 | $2.73 | $4.24 | 46,224 | — | — |
| 1993-05-20 | $2.75 | $4.27 | 48,828 | — | — |
| 1993-05-19 | $2.73 | $4.24 | 43,620 | — | — |
| 1993-05-18 | $2.71 | $4.21 | 54,687 | — | — |
| 1993-05-17 | $2.73 | $4.24 | 37,760 | — | — |
| 1993-05-14 | $2.73 | $4.24 | 59,245 | — | — |
| 1993-05-13 | $2.71 | $4.21 | 33,854 | — | — |
| 1993-05-12 | $2.71 | $4.21 | 67,708 | — | — |
| 1993-05-11 | $2.69 | $4.18 | 85,937 | — | — |
| 1993-05-10 | $2.69 | $4.18 | 52,083 | — | — |
| 1993-05-07 | $2.75 | $4.21 | 82,682 | — | — |
| 1993-05-06 | $2.76 | $4.24 | 67,708 | — | — |
| 1993-05-05 | $2.75 | $4.21 | 29,948 | — | — |
| 1993-05-04 | $2.75 | $4.21 | 50,130 | — | — |
| 1993-05-03 | $2.75 | $4.21 | 33,854 | — | — |
| 1993-04-30 | $2.75 | $4.21 | 24,089 | — | — |
| 1993-04-29 | $2.73 | $4.18 | 49,479 | — | — |
| 1993-04-28 | $2.73 | $4.18 | 35,807 | — | — |
| 1993-04-27 | $2.71 | $4.15 | 65,104 | — | — |
| 1993-04-26 | $2.75 | $4.21 | 62,500 | — | — |
| 1993-04-23 | $2.73 | $4.18 | 180,990 | — | — |
| 1993-04-22 | $2.75 | $4.21 | 52,083 | — | — |
| 1993-04-21 | $2.75 | $4.21 | 113,281 | — | — |
| 1993-04-20 | $2.71 | $4.15 | 121,094 | — | — |
| 1993-04-19 | $2.73 | $4.18 | 85,937 | — | — |
| 1993-04-16 | $2.73 | $4.18 | 216,146 | — | — |
| 1993-04-15 | $2.73 | $4.18 | 738,281 | — | — |
| 1993-04-14 | $2.71 | $4.15 | 75,521 | — | — |
| 1993-04-13 | $2.73 | $4.18 | 35,807 | — | — |
| 1993-04-12 | $2.73 | $4.18 | 75,521 | — | — |
| 1993-04-08 | $2.75 | $4.21 | 58,594 | — | — |
| 1993-04-07 | $2.73 | $4.18 | 31,901 | — | — |
| 1993-04-06 | $2.73 | $4.18 | 38,411 | — | — |
| 1993-04-05 | $2.73 | $4.18 | 67,708 | — | — |
| 1993-04-02 | $2.76 | $4.24 | 59,245 | — | — |
| 1993-04-01 | $2.76 | $4.24 | 54,687 | — | — |
| 1993-03-31 | $2.80 | $4.30 | 31,901 | — | — |
| 1993-03-30 | $2.75 | $4.21 | 55,339 | — | — |
| 1993-03-29 | $2.73 | $4.18 | 22,135 | — | — |
| 1993-03-26 | $2.75 | $4.21 | 87,240 | — | — |
| 1993-03-25 | $2.75 | $4.21 | 30,599 | — | — |
| 1993-03-24 | $2.75 | $4.21 | 36,458 | — | — |
| 1993-03-23 | $2.75 | $4.21 | 26,042 | — | — |
| 1993-03-22 | $2.75 | $4.21 | 48,828 | — | — |
| 1993-03-19 | $2.76 | $4.24 | 54,036 | — | — |
| 1993-03-18 | $2.75 | $4.21 | 78,776 | — | — |
| 1993-03-17 | $2.75 | $4.21 | 78,776 | — | — |
| 1993-03-16 | $2.73 | $4.18 | 46,875 | — | — |
| 1993-03-15 | $2.65 | $4.06 | 10,417 | — | — |
| 1993-03-12 | $2.67 | $4.09 | 27,344 | — | — |
| 1993-03-11 | $2.65 | $4.06 | 41,667 | — | — |
| 1993-03-10 | $2.65 | $4.06 | 53,385 | — | — |
| 1993-03-09 | $2.67 | $4.09 | 44,922 | — | — |
| 1993-03-08 | $2.65 | $4.06 | 69,661 | — | — |
| 1993-03-05 | $2.69 | $4.12 | 30,599 | — | — |
| 1993-03-04 | $2.69 | $4.12 | 52,083 | — | — |
| 1993-03-03 | $2.67 | $4.09 | 152,344 | — | — |
| 1993-03-02 | $2.65 | $4.06 | 131,510 | — | — |
| 1993-03-01 | $2.63 | $4.03 | 276,693 | — | — |
| 1993-02-26 | $2.63 | $4.03 | 98,307 | — | — |
| 1993-02-25 | $2.59 | $3.97 | 203,776 | — | — |
| 1993-02-24 | $2.53 | $3.88 | 55,990 | — | — |
| 1993-02-23 | $2.52 | $3.86 | 54,036 | — | — |
| 1993-02-22 | $2.50 | $3.83 | 158,854 | — | — |
| 1993-02-19 | $2.48 | $3.80 | 73,568 | — | — |
| 1993-02-18 | $2.42 | $3.71 | 65,755 | — | — |
| 1993-02-17 | $2.44 | $3.74 | 55,339 | — | — |
| 1993-02-16 | $2.46 | $3.77 | 28,646 | — | — |
| 1993-02-12 | $2.48 | $3.80 | 51,432 | — | — |
| 1993-02-11 | $2.46 | $3.77 | 93,099 | — | — |
| 1993-02-10 | $2.46 | $3.77 | 236,328 | — | — |
| 1993-02-09 | $2.48 | $3.80 | 40,365 | — | — |
| 1993-02-08 | $2.50 | $3.76 | 22,135 | — | — |
| 1993-02-05 | $2.50 | $3.76 | 216,146 | — | — |
| 1993-02-04 | $2.50 | $3.76 | 25,391 | — | — |
| 1993-02-03 | $2.50 | $3.76 | 18,880 | — | — |
| 1993-02-02 | $2.46 | $3.71 | 82,031 | — | — |
| 1993-02-01 | $2.48 | $3.74 | 63,151 | — | — |
| 1993-01-29 | $2.48 | $3.74 | 19,531 | — | — |
| 1993-01-28 | $2.46 | $3.71 | 24,740 | — | — |
| 1993-01-27 | $2.48 | $3.74 | 203,125 | — | — |
| 1993-01-26 | $2.48 | $3.74 | 54,687 | — | — |
| 1993-01-25 | $2.50 | $3.76 | 59,245 | — | — |
| 1993-01-22 | $2.50 | $3.76 | 21,484 | — | — |
| 1993-01-21 | $2.48 | $3.74 | 7,161 | — | — |
| 1993-01-20 | $2.48 | $3.74 | 63,802 | — | — |
| 1993-01-19 | $2.48 | $3.74 | 44,271 | — | — |
| 1993-01-18 | $2.50 | $3.76 | 46,224 | — | — |
| 1993-01-15 | $2.50 | $3.76 | 72,266 | — | — |
| 1993-01-14 | $2.50 | $3.76 | 41,667 | — | — |
| 1993-01-13 | $2.50 | $3.76 | 22,786 | — | — |
| 1993-01-12 | $2.50 | $3.76 | 40,365 | — | — |
| 1993-01-11 | $2.50 | $3.76 | 22,135 | — | — |
| 1993-01-08 | $2.50 | $3.76 | 119,141 | — | — |
| 1993-01-07 | $2.50 | $3.76 | 146,484 | — | — |
| 1993-01-06 | $2.50 | $3.76 | 60,547 | — | — |
| 1993-01-05 | $2.48 | $3.74 | 15,625 | — | — |
| 1993-01-04 | $2.46 | $3.71 | 42,318 | — | — |