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
- 1985-06-28 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 | $5.63 | $5.84 | 1,195,200 | — | — |
| 1993-12-30 | $5.69 | $5.91 | 1,937,600 | — | — |
| 1993-12-29 | $5.66 | $5.88 | 1,052,800 | — | — |
| 1993-12-28 | $5.63 | $5.84 | 983,200 | — | — |
| 1993-12-27 | $5.56 | $5.78 | 634,400 | — | — |
| 1993-12-23 | $5.63 | $5.84 | 2,437,600 | — | — |
| 1993-12-22 | $5.53 | $5.75 | 1,637,600 | — | — |
| 1993-12-21 | $5.50 | $5.71 | 2,015,200 | — | — |
| 1993-12-20 | $5.63 | $5.84 | 1,584,800 | — | — |
| 1993-12-17 | $5.56 | $5.78 | 3,227,200 | — | — |
| 1993-12-16 | $5.19 | $5.39 | 1,336,000 | — | — |
| 1993-12-15 | $5.13 | $5.32 | 3,184,800 | — | — |
| 1993-12-14 | $5.13 | $5.32 | 2,685,600 | — | — |
| 1993-12-13 | $5.16 | $5.36 | 4,764,800 | — | — |
| 1993-12-10 | $5.41 | $5.62 | 572,800 | — | — |
| 1993-12-09 | $5.41 | $5.62 | 3,204,800 | — | — |
| 1993-12-08 | $5.48 | $5.70 | 1,192,000 | — | — |
| 1993-12-07 | $5.56 | $5.78 | 2,304,000 | — | — |
| 1993-12-06 | $5.52 | $5.73 | 4,904,800 | — | — |
| 1993-12-03 | $5.66 | $5.88 | 3,143,200 | — | — |
| 1993-12-02 | $5.56 | $5.78 | 3,158,400 | — | — |
| 1993-12-01 | $5.61 | $5.83 | 2,616,000 | — | — |
| 1993-11-30 | $5.56 | $5.78 | 2,903,200 | — | — |
| 1993-11-29 | $5.34 | $5.55 | 4,229,600 | — | — |
| 1993-11-26 | $5.47 | $5.68 | 396,800 | — | — |
| 1993-11-24 | $5.41 | $5.62 | 2,090,400 | — | — |
| 1993-11-23 | $5.34 | $5.55 | 5,396,800 | — | — |
| 1993-11-22 | $5.33 | $5.53 | 3,068,800 | — | — |
| 1993-11-19 | $5.44 | $5.65 | 9,652,800 | — | — |
| 1993-11-18 | $5.13 | $5.32 | 2,815,200 | — | — |
| 1993-11-17 | $5.22 | $5.42 | 6,687,200 | — | — |
| 1993-11-16 | $5.28 | $5.49 | 7,960,800 | — | — |
| 1993-11-15 | $5.06 | $5.26 | 3,068,000 | — | — |
| 1993-11-12 | $5.16 | $5.36 | 3,386,400 | — | — |
| 1993-11-11 | $5.06 | $5.26 | 4,177,600 | — | — |
| 1993-11-10 | $5.09 | $5.29 | 3,940,800 | — | — |
| 1993-11-09 | $4.88 | $5.06 | 8,236,000 | — | — |
| 1993-11-08 | $5.02 | $5.21 | 5,240,000 | — | — |
| 1993-11-05 | $4.94 | $5.13 | 21,888,000 | — | — |
| 1993-11-04 | $5.25 | $5.45 | 4,377,600 | — | — |
| 1993-11-03 | $5.44 | $5.65 | 3,124,000 | — | — |
| 1993-11-02 | $5.25 | $5.45 | 6,648,800 | — | — |
| 1993-11-01 | $5.47 | $5.68 | 3,084,000 | — | — |
| 1993-10-29 | $5.38 | $5.58 | 6,413,600 | — | — |
| 1993-10-28 | $5.44 | $5.65 | 7,252,000 | — | — |
| 1993-10-27 | $5.63 | $5.84 | 4,008,800 | — | — |
| 1993-10-26 | $5.69 | $5.91 | 3,553,600 | — | — |
| 1993-10-25 | $5.81 | $6.04 | 3,189,600 | — | — |
| 1993-10-22 | $5.97 | $6.20 | 3,917,600 | — | — |
| 1993-10-21 | $5.88 | $6.10 | 2,909,600 | — | — |
| 1993-10-20 | $5.84 | $6.07 | 4,731,200 | — | — |
| 1993-10-19 | $5.72 | $5.94 | 2,505,600 | — | — |
| 1993-10-18 | $5.94 | $6.17 | 2,029,600 | — | — |
| 1993-10-15 | $6.00 | $6.23 | 1,667,200 | — | — |
| 1993-10-14 | $5.91 | $6.14 | 2,608,800 | — | — |
| 1993-10-13 | $5.94 | $6.17 | 4,028,800 | — | — |
| 1993-10-12 | $5.94 | $6.17 | 4,673,600 | — | — |
| 1993-10-11 | $5.69 | $5.91 | 2,132,000 | — | — |
| 1993-10-08 | $5.52 | $5.73 | 2,544,000 | — | — |
| 1993-10-07 | $5.56 | $5.78 | 4,786,400 | — | — |
| 1993-10-06 | $5.38 | $5.58 | 6,077,600 | — | — |
| 1993-10-05 | $5.50 | $5.71 | 4,523,200 | — | — |
| 1993-10-04 | $5.63 | $5.84 | 1,921,600 | — | — |
| 1993-10-01 | $5.56 | $5.78 | 2,168,000 | — | — |
| 1993-09-30 | $5.56 | $5.78 | 4,932,000 | — | — |
| 1993-09-29 | $5.75 | $5.97 | 2,956,000 | — | — |
| 1993-09-28 | $5.91 | $6.14 | 3,267,200 | — | — |
| 1993-09-27 | $6.06 | $6.30 | 2,592,000 | — | — |
| 1993-09-24 | $6.03 | $6.27 | 609,600 | — | — |
| 1993-09-23 | $6.06 | $6.30 | 2,185,600 | — | — |
| 1993-09-22 | $6.06 | $6.30 | 3,409,600 | — | — |
| 1993-09-21 | $5.72 | $5.94 | 1,968,800 | — | — |
| 1993-09-20 | $5.88 | $6.10 | 2,260,800 | — | — |
| 1993-09-17 | $6.03 | $6.25 | 3,411,200 | — | — |
| 1993-09-16 | $5.88 | $6.09 | 1,580,000 | — | — |
| 1993-09-15 | $5.78 | $5.99 | 3,830,400 | — | — |
| 1993-09-14 | $5.70 | $5.91 | 4,302,400 | — | — |
| 1993-09-13 | $5.97 | $6.19 | 3,027,200 | — | — |
| 1993-09-10 | $5.91 | $6.12 | 2,289,600 | — | — |
| 1993-09-09 | $5.77 | $5.97 | 921,600 | — | — |
| 1993-09-08 | $5.75 | $5.96 | 2,871,200 | — | — |
| 1993-09-07 | $5.81 | $6.02 | 2,360,800 | — | — |
| 1993-09-03 | $6.03 | $6.25 | 824,000 | — | — |
| 1993-09-02 | $6.09 | $6.31 | 2,152,000 | — | — |
| 1993-09-01 | $6.11 | $6.33 | 4,344,000 | — | — |
| 1993-08-31 | $6.31 | $6.54 | 5,405,600 | — | — |
| 1993-08-30 | $6.19 | $6.41 | 6,275,200 | — | — |
| 1993-08-27 | $5.81 | $6.02 | 3,892,000 | — | — |
| 1993-08-26 | $5.53 | $5.73 | 5,643,200 | — | — |
| 1993-08-25 | $5.75 | $5.96 | 3,187,200 | — | — |
| 1993-08-24 | $5.78 | $5.99 | 4,594,400 | — | — |
| 1993-08-23 | $5.69 | $5.89 | 5,964,000 | — | — |
| 1993-08-20 | $5.25 | $5.44 | 18,276,800 | — | — |
| 1993-08-19 | $5.17 | $5.36 | 3,005,600 | — | — |
| 1993-08-18 | $5.38 | $5.57 | 9,077,600 | — | — |
| 1993-08-17 | $5.16 | $5.34 | 5,096,000 | — | — |
| 1993-08-16 | $5.22 | $5.41 | 5,001,600 | — | — |
| 1993-08-13 | $5.38 | $5.57 | 1,831,200 | — | — |
| 1993-08-12 | $5.50 | $5.70 | 5,438,400 | — | — |
| 1993-08-11 | $5.66 | $5.86 | 3,712,000 | — | — |
| 1993-08-10 | $5.70 | $5.91 | 1,667,200 | — | — |
| 1993-08-09 | $5.78 | $5.99 | 3,816,800 | — | — |
| 1993-08-06 | $5.73 | $5.94 | 4,703,200 | — | — |
| 1993-08-05 | $5.81 | $6.02 | 5,586,400 | — | — |
| 1993-08-04 | $5.69 | $5.89 | 7,477,600 | — | — |
| 1993-08-03 | $5.50 | $5.70 | 7,671,200 | — | — |
| 1993-08-02 | $5.34 | $5.54 | 2,156,000 | — | — |
| 1993-07-30 | $5.16 | $5.34 | 3,796,800 | — | — |
| 1993-07-29 | $5.28 | $5.47 | 5,733,600 | — | — |
| 1993-07-28 | $5.22 | $5.41 | 18,513,600 | — | — |
| 1993-07-27 | $5.44 | $5.63 | 6,233,600 | — | — |
| 1993-07-26 | $5.47 | $5.67 | 3,584,000 | — | — |
| 1993-07-23 | $5.56 | $5.76 | 2,730,400 | — | — |
| 1993-07-22 | $5.53 | $5.73 | 2,517,600 | — | — |
| 1993-07-21 | $5.69 | $5.89 | 3,631,200 | — | — |
| 1993-07-20 | $5.81 | $6.02 | 3,984,800 | — | — |
| 1993-07-19 | $5.50 | $5.70 | 4,464,800 | — | — |
| 1993-07-16 | $5.56 | $5.76 | 5,213,600 | — | — |
| 1993-07-15 | $5.66 | $5.86 | 5,724,000 | — | — |
| 1993-07-14 | $5.75 | $5.96 | 5,559,200 | — | — |
| 1993-07-13 | $5.97 | $6.19 | 4,874,400 | — | — |
| 1993-07-12 | $5.97 | $6.19 | 11,302,400 | — | — |
| 1993-07-09 | $6.00 | $6.22 | 15,702,400 | — | — |
| 1993-07-08 | $6.39 | $6.62 | 8,086,400 | — | — |
| 1993-07-07 | $6.53 | $6.77 | 2,174,400 | — | — |
| 1993-07-06 | $6.69 | $6.93 | 2,550,400 | — | — |
| 1993-07-02 | $6.81 | $7.06 | 2,511,200 | — | — |
| 1993-07-01 | $6.84 | $7.09 | 2,856,000 | — | — |
| 1993-06-30 | $7.05 | $7.30 | 3,154,400 | — | — |
| 1993-06-29 | $6.94 | $7.19 | 5,188,800 | — | — |
| 1993-06-28 | $6.89 | $7.14 | 8,246,400 | — | — |
| 1993-06-25 | $6.56 | $6.80 | 8,356,000 | — | — |
| 1993-06-24 | $6.75 | $6.99 | 2,287,200 | — | — |
| 1993-06-23 | $6.69 | $6.93 | 1,766,400 | — | — |
| 1993-06-22 | $6.69 | $6.93 | 1,204,000 | — | — |
| 1993-06-21 | $6.69 | $6.93 | 5,012,800 | — | — |
| 1993-06-18 | $6.69 | $6.91 | 3,405,600 | — | — |
| 1993-06-17 | $6.75 | $6.98 | 3,561,600 | — | — |
| 1993-06-16 | $6.97 | $7.21 | 2,070,400 | — | — |
| 1993-06-15 | $6.88 | $7.11 | 5,616,000 | — | — |
| 1993-06-14 | $6.78 | $7.01 | 4,276,000 | — | — |
| 1993-06-11 | $6.53 | $6.75 | 3,468,800 | — | — |
| 1993-06-10 | $6.47 | $6.69 | 4,113,600 | — | — |
| 1993-06-09 | $6.53 | $6.75 | 14,683,200 | — | — |
| 1993-06-08 | $6.25 | $6.46 | 4,091,200 | — | — |
| 1993-06-07 | $6.34 | $6.56 | 5,155,200 | — | — |
| 1993-06-04 | $6.28 | $6.49 | 7,900,000 | — | — |
| 1993-06-03 | $6.22 | $6.43 | 3,604,000 | — | — |
| 1993-06-02 | $6.25 | $6.46 | 3,416,000 | — | — |
| 1993-06-01 | $6.22 | $6.43 | 4,429,600 | — | — |
| 1993-05-28 | $6.28 | $6.49 | 3,560,800 | — | — |
| 1993-05-27 | $6.34 | $6.56 | 2,736,000 | — | — |
| 1993-05-26 | $6.39 | $6.61 | 5,059,200 | — | — |
| 1993-05-25 | $6.47 | $6.69 | 4,004,800 | — | — |
| 1993-05-24 | $6.53 | $6.75 | 8,104,800 | — | — |
| 1993-05-21 | $6.47 | $6.69 | 10,405,600 | — | — |
| 1993-05-20 | $6.69 | $6.91 | 12,023,200 | — | — |
| 1993-05-19 | $6.52 | $6.74 | 7,440,000 | — | — |
| 1993-05-18 | $6.41 | $6.62 | 5,744,000 | — | — |
| 1993-05-17 | $6.25 | $6.46 | 3,003,200 | — | — |
| 1993-05-14 | $6.09 | $6.30 | 1,685,600 | — | — |
| 1993-05-13 | $5.91 | $6.11 | 2,218,400 | — | — |
| 1993-05-12 | $6.06 | $6.27 | 2,488,800 | — | — |
| 1993-05-11 | $5.92 | $6.12 | 4,315,200 | — | — |
| 1993-05-10 | $5.91 | $6.11 | 1,940,800 | — | — |
| 1993-05-07 | $5.75 | $5.95 | 2,943,200 | — | — |
| 1993-05-06 | $5.63 | $5.82 | 404,000 | — | — |
| 1993-05-05 | $5.69 | $5.88 | 3,154,400 | — | — |
| 1993-05-04 | $5.63 | $5.82 | 5,603,200 | — | — |
| 1993-05-03 | $5.25 | $5.43 | 1,015,200 | — | — |
| 1993-04-30 | $5.06 | $5.23 | 1,036,800 | — | — |
| 1993-04-29 | $5.03 | $5.20 | 1,868,000 | — | — |
| 1993-04-28 | $5.09 | $5.27 | 2,180,800 | — | — |
| 1993-04-27 | $5.00 | $5.17 | 2,831,200 | — | — |
| 1993-04-26 | $5.03 | $5.20 | 5,060,000 | — | — |
| 1993-04-23 | $5.16 | $5.33 | 1,311,200 | — | — |
| 1993-04-22 | $5.31 | $5.49 | 2,496,800 | — | — |
| 1993-04-21 | $5.13 | $5.30 | 3,264,000 | — | — |
| 1993-04-20 | $5.03 | $5.20 | 3,433,600 | — | — |
| 1993-04-19 | $5.13 | $5.30 | 2,089,600 | — | — |
| 1993-04-16 | $5.25 | $5.43 | 577,600 | — | — |
| 1993-04-15 | $5.19 | $5.36 | 2,643,200 | — | — |
| 1993-04-14 | $5.34 | $5.52 | 767,200 | — | — |
| 1993-04-13 | $5.34 | $5.52 | 760,000 | — | — |
| 1993-04-12 | $5.31 | $5.49 | 1,776,800 | — | — |
| 1993-04-08 | $5.17 | $5.35 | 1,982,400 | — | — |
| 1993-04-07 | $5.36 | $5.54 | 2,167,200 | — | — |
| 1993-04-06 | $5.28 | $5.46 | 4,132,800 | — | — |
| 1993-04-05 | $5.25 | $5.43 | 3,273,600 | — | — |
| 1993-04-02 | $5.22 | $5.40 | 3,042,400 | — | — |
| 1993-04-01 | $5.47 | $5.64 | 5,953,600 | — | — |
| 1993-03-31 | $5.44 | $5.61 | 6,622,400 | — | — |
| 1993-03-30 | $5.16 | $5.32 | 7,380,000 | — | — |
| 1993-03-29 | $5.02 | $5.17 | 2,292,800 | — | — |
| 1993-03-26 | $5.28 | $5.45 | 963,200 | — | — |
| 1993-03-25 | $5.22 | $5.38 | 6,150,400 | — | — |
| 1993-03-24 | $5.19 | $5.35 | 3,699,200 | — | — |
| 1993-03-23 | $5.09 | $5.25 | 3,532,000 | — | — |
| 1993-03-22 | $5.17 | $5.33 | 6,451,200 | — | — |
| 1993-03-19 | $5.34 | $5.51 | 3,252,800 | — | — |
| 1993-03-18 | $5.44 | $5.61 | 4,139,200 | — | — |
| 1993-03-17 | $5.56 | $5.74 | 1,464,000 | — | — |
| 1993-03-16 | $5.69 | $5.86 | 2,820,000 | — | — |
| 1993-03-15 | $5.75 | $5.93 | 691,200 | — | — |
| 1993-03-12 | $5.70 | $5.88 | 2,088,800 | — | — |
| 1993-03-11 | $5.78 | $5.96 | 3,034,400 | — | — |
| 1993-03-10 | $5.72 | $5.90 | 5,180,000 | — | — |
| 1993-03-09 | $5.84 | $6.03 | 5,918,400 | — | — |
| 1993-03-08 | $5.56 | $5.74 | 3,300,800 | — | — |
| 1993-03-05 | $5.72 | $5.90 | 1,680,000 | — | — |
| 1993-03-04 | $5.69 | $5.86 | 3,755,200 | — | — |
| 1993-03-03 | $5.78 | $5.96 | 8,273,600 | — | — |
| 1993-03-02 | $5.59 | $5.77 | 7,122,400 | — | — |
| 1993-03-01 | $5.78 | $5.96 | 7,749,600 | — | — |
| 1993-02-26 | $5.97 | $6.15 | 8,250,400 | — | — |
| 1993-02-25 | $5.91 | $6.09 | 8,852,800 | — | — |
| 1993-02-24 | $5.66 | $5.83 | 14,628,000 | — | — |
| 1993-02-23 | $5.39 | $5.56 | 9,229,600 | — | — |
| 1993-02-22 | $5.72 | $5.90 | 2,181,600 | — | — |
| 1993-02-19 | $5.81 | $5.99 | 2,678,400 | — | — |
| 1993-02-18 | $5.56 | $5.74 | 7,002,400 | — | — |
| 1993-02-17 | $5.50 | $5.67 | 5,627,200 | — | — |
| 1993-02-16 | $5.59 | $5.77 | 5,230,400 | — | — |
| 1993-02-12 | $5.70 | $5.88 | 1,012,000 | — | — |
| 1993-02-11 | $5.73 | $5.91 | 5,153,600 | — | — |
| 1993-02-10 | $5.56 | $5.74 | 3,696,000 | — | — |
| 1993-02-09 | $5.50 | $5.67 | 5,773,600 | — | — |
| 1993-02-08 | $5.66 | $5.83 | 4,085,600 | — | — |
| 1993-02-05 | $5.45 | $5.62 | 6,832,000 | — | — |
| 1993-02-04 | $5.80 | $5.98 | 3,261,600 | — | — |
| 1993-02-03 | $5.94 | $6.12 | 2,112,000 | — | — |
| 1993-02-02 | $5.89 | $6.07 | 2,659,200 | — | — |
| 1993-02-01 | $5.97 | $6.15 | 2,686,400 | — | — |
| 1993-01-29 | $5.94 | $6.12 | 1,148,000 | — | — |
| 1993-01-28 | $5.84 | $6.03 | 2,800,000 | — | — |
| 1993-01-27 | $5.81 | $5.99 | 5,150,400 | — | — |
| 1993-01-26 | $6.00 | $6.19 | 3,890,400 | — | — |
| 1993-01-25 | $6.14 | $6.33 | 2,856,000 | — | — |
| 1993-01-22 | $6.11 | $6.30 | 2,615,200 | — | — |
| 1993-01-21 | $5.91 | $6.09 | 4,902,400 | — | — |
| 1993-01-20 | $6.05 | $6.23 | 4,841,600 | — | — |
| 1993-01-19 | $6.20 | $6.40 | 5,059,200 | — | — |
| 1993-01-18 | $6.41 | $6.61 | 2,855,200 | — | — |
| 1993-01-15 | $6.50 | $6.70 | 5,565,600 | — | — |
| 1993-01-14 | $6.56 | $6.77 | 3,701,600 | — | — |
| 1993-01-13 | $6.47 | $6.67 | 2,617,600 | — | — |
| 1993-01-12 | $6.25 | $6.44 | 3,322,400 | — | — |
| 1993-01-11 | $6.22 | $6.41 | 1,630,400 | — | — |
| 1993-01-08 | $6.16 | $6.33 | 2,356,000 | — | — |
| 1993-01-07 | $6.16 | $6.33 | 3,502,400 | — | — |
| 1993-01-06 | $6.31 | $6.49 | 3,955,200 | — | — |
| 1993-01-05 | $5.94 | $6.11 | 4,281,600 | — | — |
| 1993-01-04 | $5.81 | $5.98 | 1,892,000 | — | — |