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 | $6.65 | $8.46 | 3,829,353 | — | — |
| 1993-12-30 | $6.57 | $8.35 | 3,656,041 | — | — |
| 1993-12-29 | $6.68 | $8.49 | 2,935,615 | — | — |
| 1993-12-28 | $6.68 | $8.49 | 3,762,969 | — | — |
| 1993-12-27 | $6.73 | $8.57 | 2,344,393 | — | — |
| 1993-12-23 | $6.65 | $8.46 | 4,736,903 | — | — |
| 1993-12-22 | $6.59 | $8.39 | 5,222,088 | — | — |
| 1993-12-21 | $6.48 | $8.24 | 3,646,685 | — | — |
| 1993-12-20 | $6.48 | $8.24 | 4,683,439 | — | — |
| 1993-12-17 | $6.40 | $8.14 | 5,647,572 | — | — |
| 1993-12-16 | $6.31 | $8.03 | 4,774,328 | — | — |
| 1993-12-15 | $6.37 | $8.10 | 5,325,897 | — | — |
| 1993-12-14 | $6.42 | $8.17 | 4,121,177 | — | — |
| 1993-12-13 | $6.40 | $8.14 | 5,559,802 | — | — |
| 1993-12-10 | $6.40 | $8.14 | 10,505,214 | — | — |
| 1993-12-09 | $6.57 | $8.35 | 6,012,018 | — | — |
| 1993-12-08 | $6.71 | $8.53 | 4,650,024 | — | — |
| 1993-12-07 | $6.68 | $8.49 | 6,028,948 | — | — |
| 1993-12-06 | $6.73 | $8.57 | 9,474,252 | — | — |
| 1993-12-03 | $6.68 | $8.49 | 4,899,077 | — | — |
| 1993-12-02 | $6.62 | $8.42 | 5,134,318 | — | — |
| 1993-12-01 | $6.54 | $8.32 | 4,483,841 | — | — |
| 1993-11-30 | $6.57 | $8.35 | 3,374,464 | — | — |
| 1993-11-29 | $6.57 | $8.35 | 5,393,173 | — | — |
| 1993-11-26 | $6.57 | $8.35 | 1,286,253 | — | — |
| 1993-11-24 | $6.54 | $8.32 | 4,765,863 | — | — |
| 1993-11-23 | $6.42 | $8.17 | 6,225,873 | — | — |
| 1993-11-22 | $6.37 | $8.10 | 5,592,326 | — | — |
| 1993-11-19 | $6.51 | $8.28 | 5,465,349 | — | — |
| 1993-11-18 | $6.48 | $8.24 | 6,437,501 | — | — |
| 1993-11-17 | $6.48 | $8.24 | 5,980,830 | — | — |
| 1993-11-16 | $6.59 | $8.39 | 5,403,420 | — | — |
| 1993-11-15 | $6.48 | $8.24 | 5,462,676 | — | — |
| 1993-11-12 | $6.54 | $8.32 | 5,847,616 | — | — |
| 1993-11-11 | $6.45 | $8.21 | 5,467,131 | — | — |
| 1993-11-10 | $6.34 | $8.07 | 4,870,563 | — | — |
| 1993-11-09 | $6.26 | $7.96 | 3,541,539 | — | — |
| 1993-11-08 | $6.28 | $7.99 | 5,686,779 | — | — |
| 1993-11-05 | $6.26 | $7.96 | 3,930,044 | — | — |
| 1993-11-04 | $6.28 | $7.99 | 5,423,023 | — | — |
| 1993-11-03 | $6.45 | $8.21 | 6,800,165 | — | — |
| 1993-11-02 | $6.48 | $8.24 | 4,540,423 | — | — |
| 1993-11-01 | $6.40 | $8.14 | 6,956,101 | — | — |
| 1993-10-29 | $6.37 | $8.10 | 3,070,166 | — | — |
| 1993-10-28 | $6.28 | $7.99 | 4,619,728 | — | — |
| 1993-10-27 | $6.14 | $7.82 | 4,661,608 | — | — |
| 1993-10-26 | $6.26 | $7.96 | 2,842,053 | — | — |
| 1993-10-25 | $6.26 | $7.96 | 3,002,445 | — | — |
| 1993-10-22 | $6.23 | $7.92 | 4,543,542 | — | — |
| 1993-10-21 | $6.51 | $8.28 | 5,484,952 | — | — |
| 1993-10-20 | $6.28 | $7.99 | 3,366,890 | — | — |
| 1993-10-19 | $6.23 | $7.92 | 4,279,787 | — | — |
| 1993-10-18 | $6.31 | $8.03 | 6,286,911 | — | — |
| 1993-10-15 | $6.12 | $7.78 | 7,132,978 | — | — |
| 1993-10-14 | $6.06 | $7.71 | 6,131,866 | — | — |
| 1993-10-13 | $5.89 | $7.50 | 3,848,511 | — | — |
| 1993-10-12 | $5.98 | $7.60 | 3,944,746 | — | — |
| 1993-10-11 | $6.03 | $7.67 | 4,486,959 | — | — |
| 1993-10-08 | $5.92 | $7.53 | 6,476,263 | — | — |
| 1993-10-07 | $5.95 | $7.52 | 4,414,338 | — | — |
| 1993-10-06 | $6.03 | $7.62 | 3,325,456 | — | — |
| 1993-10-05 | $6.06 | $7.66 | 4,422,357 | — | — |
| 1993-10-04 | $6.06 | $7.66 | 5,291,146 | — | — |
| 1993-10-01 | $6.17 | $7.80 | 4,650,024 | — | — |
| 1993-09-30 | $6.14 | $7.77 | 3,879,698 | — | — |
| 1993-09-29 | $6.14 | $7.77 | 4,413,001 | — | — |
| 1993-09-28 | $6.03 | $7.62 | 2,873,686 | — | — |
| 1993-09-27 | $6.14 | $7.77 | 4,219,640 | — | — |
| 1993-09-24 | $6.12 | $7.73 | 6,163,499 | — | — |
| 1993-09-23 | $6.06 | $7.66 | 8,696,797 | — | — |
| 1993-09-22 | $5.84 | $7.38 | 8,616,602 | — | — |
| 1993-09-21 | $5.86 | $7.41 | 9,230,546 | — | — |
| 1993-09-20 | $5.78 | $7.31 | 4,012,022 | — | — |
| 1993-09-17 | $5.92 | $7.48 | 10,753,376 | — | — |
| 1993-09-16 | $5.95 | $7.52 | 3,385,157 | — | — |
| 1993-09-15 | $6.06 | $7.66 | 5,053,231 | — | — |
| 1993-09-14 | $5.98 | $7.55 | 5,379,807 | — | — |
| 1993-09-13 | $5.81 | $7.34 | 4,323,003 | — | — |
| 1993-09-10 | $5.89 | $7.45 | 5,442,181 | — | — |
| 1993-09-09 | $5.89 | $7.45 | 5,167,733 | — | — |
| 1993-09-08 | $5.78 | $7.31 | 5,066,597 | — | — |
| 1993-09-07 | $5.89 | $7.45 | 2,996,653 | — | — |
| 1993-09-03 | $6.00 | $7.59 | 3,438,621 | — | — |
| 1993-09-02 | $6.03 | $7.62 | 7,888,601 | — | — |
| 1993-09-01 | $5.84 | $7.38 | 3,004,672 | — | — |
| 1993-08-31 | $5.84 | $7.38 | 4,456,218 | — | — |
| 1993-08-30 | $5.86 | $7.41 | 2,618,841 | — | — |
| 1993-08-27 | $5.86 | $7.41 | 3,023,385 | — | — |
| 1993-08-26 | $5.92 | $7.48 | 4,622,847 | — | — |
| 1993-08-25 | $5.78 | $7.31 | 3,620,398 | — | — |
| 1993-08-24 | $5.81 | $7.34 | 2,785,025 | — | — |
| 1993-08-23 | $5.84 | $7.38 | 3,400,751 | — | — |
| 1993-08-20 | $5.84 | $7.38 | 6,635,763 | — | — |
| 1993-08-19 | $5.92 | $7.48 | 6,430,818 | — | — |
| 1993-08-18 | $5.81 | $7.34 | 5,873,902 | — | — |
| 1993-08-17 | $5.64 | $7.13 | 5,910,882 | — | — |
| 1993-08-16 | $5.58 | $7.06 | 5,190,455 | — | — |
| 1993-08-13 | $5.39 | $6.81 | 4,535,522 | — | — |
| 1993-08-12 | $5.25 | $6.63 | 9,673,850 | — | — |
| 1993-08-11 | $5.16 | $6.53 | 9,045,649 | — | — |
| 1993-08-10 | $5.33 | $6.74 | 4,012,022 | — | — |
| 1993-08-09 | $5.44 | $6.88 | 5,757,618 | — | — |
| 1993-08-06 | $5.53 | $6.99 | 2,931,159 | — | — |
| 1993-08-05 | $5.56 | $7.02 | 3,220,756 | — | — |
| 1993-08-04 | $5.61 | $7.09 | 3,688,565 | — | — |
| 1993-08-03 | $5.61 | $7.09 | 4,705,270 | — | — |
| 1993-08-02 | $5.58 | $7.06 | 3,578,964 | — | — |
| 1993-07-30 | $5.61 | $7.09 | 3,824,452 | — | — |
| 1993-07-29 | $5.58 | $7.06 | 4,083,307 | — | — |
| 1993-07-28 | $5.67 | $7.16 | 3,228,330 | — | — |
| 1993-07-27 | $5.72 | $7.23 | 5,026,499 | — | — |
| 1993-07-26 | $5.75 | $7.27 | 2,781,906 | — | — |
| 1993-07-23 | $5.81 | $7.34 | 3,056,354 | — | — |
| 1993-07-22 | $5.75 | $7.27 | 4,786,357 | — | — |
| 1993-07-21 | $5.86 | $7.41 | 5,173,525 | — | — |
| 1993-07-20 | $5.75 | $7.27 | 5,716,629 | — | — |
| 1993-07-19 | $5.61 | $7.09 | 4,778,338 | — | — |
| 1993-07-16 | $5.58 | $7.06 | 4,485,623 | — | — |
| 1993-07-15 | $5.67 | $7.16 | 4,989,966 | — | — |
| 1993-07-14 | $5.81 | $7.34 | 6,273,545 | — | — |
| 1993-07-13 | $5.81 | $7.34 | 7,045,653 | — | — |
| 1993-07-12 | $5.72 | $7.23 | 5,887,268 | — | — |
| 1993-07-09 | $5.67 | $7.16 | 9,156,142 | — | — |
| 1993-07-08 | $5.78 | $7.26 | 6,977,041 | — | — |
| 1993-07-07 | $5.70 | $7.15 | 5,957,663 | — | — |
| 1993-07-06 | $5.56 | $6.98 | 6,944,072 | — | — |
| 1993-07-02 | $5.67 | $7.12 | 7,236,341 | — | — |
| 1993-07-01 | $5.72 | $7.19 | 6,146,568 | — | — |
| 1993-06-30 | $5.75 | $7.22 | 3,748,712 | — | — |
| 1993-06-29 | $5.84 | $7.33 | 4,278,005 | — | — |
| 1993-06-28 | $5.86 | $7.36 | 3,169,074 | — | — |
| 1993-06-25 | $5.95 | $7.47 | 3,104,917 | — | — |
| 1993-06-24 | $5.84 | $7.33 | 3,943,410 | — | — |
| 1993-06-23 | $5.75 | $7.22 | 4,821,109 | — | — |
| 1993-06-22 | $5.84 | $7.33 | 3,583,865 | — | — |
| 1993-06-21 | $5.86 | $7.36 | 4,126,078 | — | — |
| 1993-06-18 | $5.86 | $7.36 | 8,957,880 | — | — |
| 1993-06-17 | $6.06 | $7.61 | 3,753,613 | — | — |
| 1993-06-16 | $6.09 | $7.64 | 4,879,028 | — | — |
| 1993-06-15 | $5.86 | $7.36 | 3,090,660 | — | — |
| 1993-06-14 | $5.95 | $7.47 | 5,970,583 | — | — |
| 1993-06-11 | $5.84 | $7.33 | 4,630,421 | — | — |
| 1993-06-10 | $5.86 | $7.36 | 7,206,045 | — | — |
| 1993-06-09 | $5.81 | $7.29 | 4,282,460 | — | — |
| 1993-06-08 | $5.78 | $7.26 | 3,527,728 | — | — |
| 1993-06-07 | $5.84 | $7.33 | 4,085,980 | — | — |
| 1993-06-04 | $5.81 | $7.29 | 7,540,640 | — | — |
| 1993-06-03 | $6.06 | $7.61 | 5,895,734 | — | — |
| 1993-06-02 | $6.17 | $7.75 | 4,713,290 | — | — |
| 1993-06-01 | $6.09 | $7.64 | 4,610,372 | — | — |
| 1993-05-28 | $6.09 | $7.64 | 4,428,149 | — | — |
| 1993-05-27 | $6.17 | $7.75 | 4,826,455 | — | — |
| 1993-05-26 | $6.26 | $7.86 | 4,819,772 | — | — |
| 1993-05-25 | $6.26 | $7.86 | 5,320,105 | — | — |
| 1993-05-24 | $6.31 | $7.93 | 3,715,742 | — | — |
| 1993-05-21 | $6.28 | $7.89 | 7,721,526 | — | — |
| 1993-05-20 | $6.31 | $7.93 | 3,190,014 | — | — |
| 1993-05-19 | $6.28 | $7.89 | 6,938,280 | — | — |
| 1993-05-18 | $6.31 | $7.93 | 5,268,869 | — | — |
| 1993-05-17 | $6.31 | $7.93 | 8,632,195 | — | — |
| 1993-05-14 | $6.06 | $7.61 | 6,225,428 | — | — |
| 1993-05-13 | $5.89 | $7.40 | 3,845,838 | — | — |
| 1993-05-12 | $6.12 | $7.68 | 3,999,547 | — | — |
| 1993-05-11 | $6.17 | $7.75 | 4,396,071 | — | — |
| 1993-05-10 | $6.14 | $7.72 | 5,412,776 | — | — |
| 1993-05-07 | $6.20 | $7.79 | 3,866,778 | — | — |
| 1993-05-06 | $6.20 | $7.79 | 5,346,837 | — | — |
| 1993-05-05 | $6.28 | $7.89 | 8,340,371 | — | — |
| 1993-05-04 | $6.28 | $7.89 | 4,557,799 | — | — |
| 1993-05-03 | $6.42 | $8.07 | 6,315,425 | — | — |
| 1993-04-30 | $6.26 | $7.86 | 3,709,059 | — | — |
| 1993-04-29 | $6.09 | $7.64 | 2,932,496 | — | — |
| 1993-04-28 | $6.17 | $7.75 | 4,733,784 | — | — |
| 1993-04-27 | $6.34 | $7.96 | 12,055,668 | — | — |
| 1993-04-26 | $5.98 | $7.50 | 3,685,892 | — | — |
| 1993-04-23 | $5.78 | $7.26 | 4,749,824 | — | — |
| 1993-04-22 | $5.78 | $7.26 | 4,442,852 | — | — |
| 1993-04-21 | $6.14 | $7.72 | 10,447,741 | — | — |
| 1993-04-20 | $6.06 | $7.61 | 7,700,586 | — | — |
| 1993-04-19 | $5.86 | $7.36 | 7,613,708 | — | — |
| 1993-04-16 | $5.67 | $7.12 | 5,199,812 | — | — |
| 1993-04-15 | $5.72 | $7.19 | 3,457,333 | — | — |
| 1993-04-14 | $5.58 | $7.01 | 4,097,118 | — | — |
| 1993-04-13 | $5.58 | $7.01 | 5,660,492 | — | — |
| 1993-04-12 | $5.67 | $7.12 | 5,421,687 | — | — |
| 1993-04-08 | $5.33 | $6.69 | 9,110,697 | — | — |
| 1993-04-07 | $5.53 | $6.89 | 4,620,174 | — | — |
| 1993-04-06 | $5.61 | $7.00 | 3,910,886 | — | — |
| 1993-04-05 | $5.70 | $7.10 | 3,343,277 | — | — |
| 1993-04-02 | $5.61 | $7.00 | 6,944,963 | — | — |
| 1993-04-01 | $5.64 | $7.03 | 3,783,018 | — | — |
| 1993-03-31 | $5.78 | $7.21 | 8,455,764 | — | — |
| 1993-03-30 | $5.84 | $7.28 | 7,791,475 | — | — |
| 1993-03-29 | $5.50 | $6.86 | 5,251,493 | — | — |
| 1993-03-26 | $5.33 | $6.65 | 6,417,452 | — | — |
| 1993-03-25 | $5.47 | $6.82 | 6,864,322 | — | — |
| 1993-03-24 | $5.39 | $6.72 | 14,887,474 | — | — |
| 1993-03-23 | $5.56 | $6.93 | 7,926,471 | — | — |
| 1993-03-22 | $5.56 | $6.93 | 11,581,621 | — | — |
| 1993-03-19 | $5.36 | $6.68 | 11,979,482 | — | — |
| 1993-03-18 | $5.72 | $7.14 | 5,472,478 | — | — |
| 1993-03-17 | $5.72 | $7.14 | 6,787,690 | — | — |
| 1993-03-16 | $5.84 | $7.28 | 3,854,749 | — | — |
| 1993-03-15 | $5.95 | $7.42 | 2,964,129 | — | — |
| 1993-03-12 | $5.98 | $7.45 | 7,311,636 | — | — |
| 1993-03-11 | $5.89 | $7.35 | 5,425,697 | — | — |
| 1993-03-10 | $5.92 | $7.38 | 9,046,095 | — | — |
| 1993-03-09 | $5.67 | $7.07 | 6,294,931 | — | — |
| 1993-03-08 | $5.92 | $7.38 | 6,008,899 | — | — |
| 1993-03-05 | $5.72 | $7.14 | 6,518,143 | — | — |
| 1993-03-04 | $5.72 | $7.14 | 3,766,533 | — | — |
| 1993-03-03 | $5.75 | $7.17 | 6,574,280 | — | — |
| 1993-03-02 | $5.84 | $7.28 | 5,945,633 | — | — |
| 1993-03-01 | $5.81 | $7.24 | 7,552,224 | — | — |
| 1993-02-26 | $5.86 | $7.31 | 6,275,773 | — | — |
| 1993-02-25 | $5.92 | $7.38 | 9,864,984 | — | — |
| 1993-02-24 | $5.84 | $7.28 | 14,082,842 | — | — |
| 1993-02-23 | $5.44 | $6.79 | 14,145,662 | — | — |
| 1993-02-22 | $5.22 | $6.51 | 14,587,630 | — | — |
| 1993-02-19 | $5.44 | $6.79 | 11,449,744 | — | — |
| 1993-02-18 | $5.61 | $7.00 | 8,118,942 | — | — |
| 1993-02-17 | $5.78 | $7.21 | 10,163,491 | — | — |
| 1993-02-16 | $5.98 | $7.45 | 8,605,463 | — | — |
| 1993-02-12 | $6.28 | $7.84 | 4,980,610 | — | — |
| 1993-02-11 | $6.23 | $7.77 | 4,835,811 | — | — |
| 1993-02-10 | $6.17 | $7.70 | 6,903,974 | — | — |
| 1993-02-09 | $6.14 | $7.66 | 6,620,170 | — | — |
| 1993-02-08 | $5.98 | $7.45 | 5,613,711 | — | — |
| 1993-02-05 | $6.17 | $7.70 | 4,954,769 | — | — |
| 1993-02-04 | $6.14 | $7.66 | 5,781,677 | — | — |
| 1993-02-03 | $6.20 | $7.73 | 13,911,757 | — | — |
| 1993-02-02 | $5.86 | $7.31 | 11,171,731 | — | — |
| 1993-02-01 | $6.17 | $7.70 | 4,956,996 | — | — |
| 1993-01-29 | $6.17 | $7.70 | 5,166,397 | — | — |
| 1993-01-28 | $6.06 | $7.56 | 5,705,491 | — | — |
| 1993-01-27 | $6.12 | $7.63 | 6,258,843 | — | — |
| 1993-01-26 | $6.20 | $7.73 | 5,017,143 | — | — |
| 1993-01-25 | $6.34 | $7.91 | 4,418,793 | — | — |
| 1993-01-22 | $6.26 | $7.80 | 5,272,879 | — | — |
| 1993-01-21 | $6.23 | $7.77 | 7,654,697 | — | — |
| 1993-01-20 | $6.12 | $7.63 | 9,749,591 | — | — |
| 1993-01-19 | $6.00 | $7.49 | 13,495,184 | — | — |
| 1993-01-18 | $6.20 | $7.73 | 7,141,443 | — | — |
| 1993-01-15 | $6.31 | $7.87 | 10,680,754 | — | — |
| 1993-01-14 | $6.23 | $7.77 | 7,636,875 | — | — |
| 1993-01-13 | $6.40 | $7.98 | 7,525,047 | — | — |
| 1993-01-12 | $6.31 | $7.87 | 7,950,530 | — | — |
| 1993-01-11 | $6.42 | $8.01 | 5,433,271 | — | — |
| 1993-01-08 | $6.48 | $8.04 | 8,789,914 | — | — |
| 1993-01-07 | $6.37 | $7.90 | 6,512,351 | — | — |
| 1993-01-06 | $6.51 | $8.07 | 10,458,879 | — | — |
| 1993-01-05 | $6.68 | $8.28 | 8,977,483 | — | — |
| 1993-01-04 | $6.82 | $8.46 | 6,737,790 | — | — |