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
- 1983-06-17 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 | $6.19 | $6.19 | 5,712,800 | — | — |
| 1993-12-30 | $6.28 | $6.28 | 10,496,800 | — | — |
| 1993-12-29 | $6.36 | $6.36 | 15,275,200 | — | — |
| 1993-12-28 | $6.22 | $6.22 | 12,435,200 | — | — |
| 1993-12-27 | $6.03 | $6.03 | 16,798,400 | — | — |
| 1993-12-23 | $5.81 | $5.81 | 6,478,400 | — | — |
| 1993-12-22 | $5.69 | $5.69 | 9,049,600 | — | — |
| 1993-12-21 | $5.66 | $5.66 | 8,786,400 | — | — |
| 1993-12-20 | $5.53 | $5.53 | 5,775,200 | — | — |
| 1993-12-17 | $5.63 | $5.63 | 6,840,000 | — | — |
| 1993-12-16 | $5.63 | $5.63 | 4,089,600 | — | — |
| 1993-12-15 | $5.56 | $5.56 | 3,641,600 | — | — |
| 1993-12-14 | $5.56 | $5.56 | 7,168,800 | — | — |
| 1993-12-13 | $5.56 | $5.56 | 3,188,800 | — | — |
| 1993-12-10 | $5.50 | $5.50 | 8,909,600 | — | — |
| 1993-12-09 | $5.63 | $5.63 | 6,325,600 | — | — |
| 1993-12-08 | $5.64 | $5.64 | 7,804,800 | — | — |
| 1993-12-07 | $5.72 | $5.72 | 9,456,800 | — | — |
| 1993-12-06 | $5.81 | $5.81 | 11,080,800 | — | — |
| 1993-12-03 | $5.91 | $5.91 | 6,409,600 | — | — |
| 1993-12-02 | $5.84 | $5.84 | 7,218,400 | — | — |
| 1993-12-01 | $5.84 | $5.84 | 10,306,400 | — | — |
| 1993-11-30 | $5.66 | $5.66 | 5,640,000 | — | — |
| 1993-11-29 | $5.63 | $5.63 | 10,835,200 | — | — |
| 1993-11-26 | $5.66 | $5.66 | 4,636,000 | — | — |
| 1993-11-24 | $5.59 | $5.59 | 5,527,200 | — | — |
| 1993-11-23 | $5.53 | $5.53 | 12,848,800 | — | — |
| 1993-11-22 | $5.44 | $5.44 | 12,761,600 | — | — |
| 1993-11-19 | $5.63 | $5.63 | 11,928,000 | — | — |
| 1993-11-18 | $5.66 | $5.66 | 9,138,400 | — | — |
| 1993-11-17 | $5.77 | $5.77 | 19,880,000 | — | — |
| 1993-11-16 | $5.88 | $5.88 | 9,738,400 | — | — |
| 1993-11-15 | $5.88 | $5.88 | 10,386,400 | — | — |
| 1993-11-12 | $5.84 | $5.84 | 9,975,200 | — | — |
| 1993-11-11 | $5.77 | $5.77 | 8,972,800 | — | — |
| 1993-11-10 | $5.78 | $5.78 | 8,288,000 | — | — |
| 1993-11-09 | $5.72 | $5.72 | 11,634,400 | — | — |
| 1993-11-08 | $5.50 | $5.50 | 16,144,000 | — | — |
| 1993-11-05 | $5.50 | $5.50 | 18,905,600 | — | — |
| 1993-11-04 | $5.50 | $5.50 | 10,827,200 | — | — |
| 1993-11-03 | $5.75 | $5.75 | 28,985,600 | — | — |
| 1993-11-02 | $5.78 | $5.78 | 20,052,800 | — | — |
| 1993-11-01 | $5.69 | $5.69 | 6,752,000 | — | — |
| 1993-10-29 | $5.70 | $5.70 | 10,595,200 | — | — |
| 1993-10-28 | $5.61 | $5.61 | 9,555,200 | — | — |
| 1993-10-27 | $5.66 | $5.66 | 11,041,600 | — | — |
| 1993-10-26 | $5.47 | $5.47 | 11,864,000 | — | — |
| 1993-10-25 | $5.61 | $5.61 | 16,052,000 | — | — |
| 1993-10-22 | $5.69 | $5.69 | 54,267,200 | — | — |
| 1993-10-21 | $5.50 | $5.50 | 9,129,600 | — | — |
| 1993-10-20 | $5.44 | $5.44 | 15,501,600 | — | — |
| 1993-10-19 | $5.33 | $5.33 | 19,172,000 | — | — |
| 1993-10-18 | $5.59 | $5.59 | 11,269,600 | — | — |
| 1993-10-15 | $5.53 | $5.53 | 16,895,200 | — | — |
| 1993-10-14 | $5.56 | $5.56 | 27,196,800 | — | — |
| 1993-10-13 | $5.44 | $5.44 | 16,709,600 | — | — |
| 1993-10-12 | $5.22 | $5.22 | 19,226,400 | — | — |
| 1993-10-11 | $5.13 | $5.13 | 11,279,200 | — | — |
| 1993-10-08 | $4.97 | $4.97 | 6,699,200 | — | — |
| 1993-10-07 | $5.00 | $5.00 | 6,549,600 | — | — |
| 1993-10-06 | $4.91 | $4.91 | 8,882,400 | — | — |
| 1993-10-05 | $5.00 | $5.00 | 10,888,800 | — | — |
| 1993-10-04 | $5.03 | $5.03 | 8,786,400 | — | — |
| 1993-10-01 | $4.98 | $4.98 | 17,131,200 | — | — |
| 1993-09-30 | $4.83 | $4.83 | 9,029,600 | — | — |
| 1993-09-29 | $4.75 | $4.75 | 8,016,800 | — | — |
| 1993-09-28 | $4.67 | $4.67 | 10,273,600 | — | — |
| 1993-09-27 | $4.78 | $4.78 | 20,660,800 | — | — |
| 1993-09-24 | $4.97 | $4.97 | 40,830,400 | — | — |
| 1993-09-23 | $5.20 | $5.20 | 34,204,000 | — | — |
| 1993-09-22 | $4.89 | $4.89 | 10,936,000 | — | — |
| 1993-09-21 | $4.77 | $4.77 | 9,012,000 | — | — |
| 1993-09-20 | $4.75 | $4.75 | 5,552,800 | — | — |
| 1993-09-17 | $4.78 | $4.78 | 8,685,600 | — | — |
| 1993-09-16 | $4.81 | $4.81 | 5,398,400 | — | — |
| 1993-09-15 | $4.81 | $4.81 | 14,280,000 | — | — |
| 1993-09-14 | $4.63 | $4.63 | 6,508,000 | — | — |
| 1993-09-13 | $4.53 | $4.53 | 4,024,000 | — | — |
| 1993-09-10 | $4.56 | $4.56 | 5,584,800 | — | — |
| 1993-09-09 | $4.63 | $4.63 | 3,918,400 | — | — |
| 1993-09-08 | $4.61 | $4.61 | 10,270,400 | — | — |
| 1993-09-07 | $4.72 | $4.72 | 7,799,200 | — | — |
| 1993-09-03 | $4.86 | $4.86 | 9,665,600 | — | — |
| 1993-09-02 | $4.89 | $4.89 | 29,679,200 | — | — |
| 1993-09-01 | $4.69 | $4.69 | 7,292,000 | — | — |
| 1993-08-31 | $4.63 | $4.63 | 11,341,600 | — | — |
| 1993-08-30 | $4.58 | $4.58 | 7,446,400 | — | — |
| 1993-08-27 | $4.50 | $4.50 | 7,040,800 | — | — |
| 1993-08-26 | $4.34 | $4.34 | 7,529,600 | — | — |
| 1993-08-25 | $4.36 | $4.36 | 7,328,000 | — | — |
| 1993-08-24 | $4.42 | $4.42 | 7,559,200 | — | — |
| 1993-08-23 | $4.38 | $4.38 | 5,850,400 | — | — |
| 1993-08-20 | $4.39 | $4.39 | 7,300,000 | — | — |
| 1993-08-19 | $4.50 | $4.50 | 11,116,000 | — | — |
| 1993-08-18 | $4.45 | $4.45 | 23,266,400 | — | — |
| 1993-08-17 | $4.34 | $4.34 | 11,916,000 | — | — |
| 1993-08-16 | $4.19 | $4.19 | 10,803,200 | — | — |
| 1993-08-13 | $3.94 | $3.94 | 9,103,200 | — | — |
| 1993-08-12 | $3.94 | $3.94 | 18,545,600 | — | — |
| 1993-08-11 | $4.00 | $4.00 | 12,984,800 | — | — |
| 1993-08-10 | $4.08 | $4.08 | 21,037,600 | — | — |
| 1993-08-09 | $4.02 | $4.02 | 36,396,000 | — | — |
| 1993-08-06 | $4.38 | $4.38 | 8,468,800 | — | — |
| 1993-08-05 | $4.38 | $4.38 | 10,110,400 | — | — |
| 1993-08-04 | $4.39 | $4.39 | 6,309,600 | — | — |
| 1993-08-03 | $4.38 | $4.38 | 7,305,600 | — | — |
| 1993-08-02 | $4.34 | $4.34 | 7,330,400 | — | — |
| 1993-07-30 | $4.38 | $4.38 | 6,546,400 | — | — |
| 1993-07-29 | $4.50 | $4.50 | 6,616,000 | — | — |
| 1993-07-28 | $4.50 | $4.50 | 3,626,400 | — | — |
| 1993-07-27 | $4.53 | $4.53 | 8,242,400 | — | — |
| 1993-07-26 | $4.53 | $4.53 | 8,362,400 | — | — |
| 1993-07-23 | $4.52 | $4.52 | 24,696,000 | — | — |
| 1993-07-22 | $4.31 | $4.31 | 9,621,600 | — | — |
| 1993-07-21 | $4.31 | $4.31 | 6,981,600 | — | — |
| 1993-07-20 | $4.41 | $4.41 | 6,958,400 | — | — |
| 1993-07-19 | $4.31 | $4.31 | 9,914,400 | — | — |
| 1993-07-16 | $4.33 | $4.33 | 7,817,600 | — | — |
| 1993-07-15 | $4.38 | $4.38 | 8,753,600 | — | — |
| 1993-07-14 | $4.44 | $4.44 | 5,524,000 | — | — |
| 1993-07-13 | $4.41 | $4.41 | 5,173,600 | — | — |
| 1993-07-12 | $4.44 | $4.44 | 4,164,000 | — | — |
| 1993-07-09 | $4.47 | $4.47 | 5,830,400 | — | — |
| 1993-07-08 | $4.44 | $4.44 | 8,568,800 | — | — |
| 1993-07-07 | $4.50 | $4.50 | 3,944,800 | — | — |
| 1993-07-06 | $4.41 | $4.41 | 6,236,800 | — | — |
| 1993-07-02 | $4.42 | $4.42 | 4,735,200 | — | — |
| 1993-07-01 | $4.48 | $4.48 | 12,680,000 | — | — |
| 1993-06-30 | $4.56 | $4.56 | 9,819,200 | — | — |
| 1993-06-29 | $4.47 | $4.47 | 16,700,000 | — | — |
| 1993-06-28 | $4.72 | $4.72 | 12,652,000 | — | — |
| 1993-06-25 | $4.64 | $4.64 | 11,060,800 | — | — |
| 1993-06-24 | $4.58 | $4.58 | 10,833,600 | — | — |
| 1993-06-23 | $4.52 | $4.52 | 14,459,200 | — | — |
| 1993-06-22 | $4.38 | $4.38 | 7,728,800 | — | — |
| 1993-06-21 | $4.34 | $4.34 | 4,033,600 | — | — |
| 1993-06-18 | $4.34 | $4.34 | 9,120,800 | — | — |
| 1993-06-17 | $4.47 | $4.47 | 9,451,200 | — | — |
| 1993-06-16 | $4.52 | $4.52 | 8,818,400 | — | — |
| 1993-06-15 | $4.50 | $4.50 | 13,388,800 | — | — |
| 1993-06-14 | $4.36 | $4.36 | 7,538,400 | — | — |
| 1993-06-11 | $4.39 | $4.39 | 5,304,800 | — | — |
| 1993-06-10 | $4.33 | $4.33 | 8,208,000 | — | — |
| 1993-06-09 | $4.22 | $4.22 | 11,776,000 | — | — |
| 1993-06-08 | $4.19 | $4.19 | 20,776,000 | — | — |
| 1993-06-07 | $4.02 | $4.02 | 19,632,800 | — | — |
| 1993-06-04 | $4.16 | $4.16 | 27,874,400 | — | — |
| 1993-06-03 | $4.33 | $4.33 | 12,536,800 | — | — |
| 1993-06-02 | $4.39 | $4.39 | 10,974,400 | — | — |
| 1993-06-01 | $4.53 | $4.53 | 8,868,800 | — | — |
| 1993-05-28 | $4.44 | $4.44 | 9,820,800 | — | — |
| 1993-05-27 | $4.42 | $4.42 | 12,506,400 | — | — |
| 1993-05-26 | $4.50 | $4.50 | 14,010,400 | — | — |
| 1993-05-25 | $4.44 | $4.44 | 24,457,600 | — | — |
| 1993-05-24 | $4.53 | $4.53 | 27,864,000 | — | — |
| 1993-05-21 | $4.81 | $4.81 | 10,140,800 | — | — |
| 1993-05-20 | $4.88 | $4.88 | 9,536,000 | — | — |
| 1993-05-19 | $4.77 | $4.77 | 17,574,400 | — | — |
| 1993-05-18 | $4.78 | $4.78 | 23,816,800 | — | — |
| 1993-05-17 | $4.81 | $4.81 | 36,869,600 | — | — |
| 1993-05-14 | $5.20 | $5.20 | 10,216,000 | — | — |
| 1993-05-13 | $5.00 | $5.00 | 11,652,800 | — | — |
| 1993-05-12 | $5.13 | $5.13 | 9,408,000 | — | — |
| 1993-05-11 | $5.19 | $5.19 | 6,076,800 | — | — |
| 1993-05-10 | $5.19 | $5.19 | 8,005,600 | — | — |
| 1993-05-07 | $5.19 | $5.19 | 10,093,600 | — | — |
| 1993-05-06 | $5.19 | $5.19 | 15,119,200 | — | — |
| 1993-05-05 | $5.31 | $5.31 | 23,400,800 | — | — |
| 1993-05-04 | $5.08 | $5.08 | 10,730,400 | — | — |
| 1993-05-03 | $5.09 | $5.09 | 13,664,000 | — | — |
| 1993-04-30 | $5.00 | $5.00 | 14,880,000 | — | — |
| 1993-04-29 | $5.02 | $5.02 | 6,682,400 | — | — |
| 1993-04-28 | $5.06 | $5.06 | 16,428,000 | — | — |
| 1993-04-27 | $5.13 | $5.13 | 23,376,800 | — | — |
| 1993-04-26 | $4.77 | $4.77 | 17,055,200 | — | — |
| 1993-04-23 | $4.97 | $4.97 | 26,324,800 | — | — |
| 1993-04-22 | $4.91 | $4.91 | 13,661,600 | — | — |
| 1993-04-21 | $4.91 | $4.91 | 28,406,400 | — | — |
| 1993-04-20 | $5.13 | $5.13 | 33,852,800 | — | — |
| 1993-04-19 | $4.89 | $4.89 | 32,508,800 | — | — |
| 1993-04-16 | $4.66 | $4.66 | 12,784,000 | — | — |
| 1993-04-15 | $4.75 | $4.75 | 10,740,000 | — | — |
| 1993-04-14 | $4.75 | $4.75 | 13,600,800 | — | — |
| 1993-04-13 | $4.66 | $4.66 | 13,657,600 | — | — |
| 1993-04-12 | $4.72 | $4.72 | 11,682,400 | — | — |
| 1993-04-08 | $4.45 | $4.45 | 9,540,800 | — | — |
| 1993-04-07 | $4.50 | $4.50 | 6,267,200 | — | — |
| 1993-04-06 | $4.53 | $4.53 | 7,595,200 | — | — |
| 1993-04-05 | $4.63 | $4.63 | 8,867,200 | — | — |
| 1993-04-02 | $4.50 | $4.50 | 14,309,600 | — | — |
| 1993-04-01 | $4.63 | $4.63 | 15,289,600 | — | — |
| 1993-03-31 | $4.72 | $4.72 | 33,334,400 | — | — |
| 1993-03-30 | $4.63 | $4.63 | 24,780,800 | — | — |
| 1993-03-29 | $4.38 | $4.38 | 12,836,000 | — | — |
| 1993-03-26 | $4.31 | $4.31 | 8,556,800 | — | — |
| 1993-03-25 | $4.36 | $4.36 | 18,852,000 | — | — |
| 1993-03-24 | $4.34 | $4.34 | 28,617,600 | — | — |
| 1993-03-23 | $4.50 | $4.50 | 17,420,000 | — | — |
| 1993-03-22 | $4.38 | $4.38 | 23,590,400 | — | — |
| 1993-03-19 | $4.13 | $4.13 | 18,891,200 | — | — |
| 1993-03-18 | $4.25 | $4.25 | 24,505,600 | — | — |
| 1993-03-17 | $4.33 | $4.33 | 33,553,600 | — | — |
| 1993-03-16 | $4.38 | $4.38 | 24,760,000 | — | — |
| 1993-03-15 | $4.56 | $4.56 | 31,370,400 | — | — |
| 1993-03-12 | $4.45 | $4.45 | 16,496,800 | — | — |
| 1993-03-11 | $4.33 | $4.33 | 21,005,600 | — | — |
| 1993-03-10 | $4.25 | $4.25 | 44,584,000 | — | — |
| 1993-03-09 | $4.16 | $4.16 | 24,430,400 | — | — |
| 1993-03-08 | $4.13 | $4.13 | 36,561,600 | — | — |
| 1993-03-05 | $4.16 | $4.16 | 65,792,800 | — | — |
| 1993-03-04 | $4.36 | $4.36 | 27,656,800 | — | — |
| 1993-03-03 | $4.59 | $4.59 | 23,430,400 | — | — |
| 1993-03-02 | $4.69 | $4.69 | 27,845,600 | — | — |
| 1993-03-01 | $4.70 | $4.70 | 33,415,200 | — | — |
| 1993-02-26 | $4.53 | $4.53 | 46,404,800 | — | — |
| 1993-02-25 | $4.63 | $4.63 | 177,052,000 | — | — |
| 1993-02-24 | $5.78 | $5.78 | 20,081,600 | — | — |
| 1993-02-23 | $5.44 | $5.44 | 32,330,400 | — | — |
| 1993-02-22 | $5.19 | $5.19 | 54,692,000 | — | — |
| 1993-02-19 | $5.63 | $5.63 | 42,887,200 | — | — |
| 1993-02-18 | $6.14 | $6.14 | 34,094,400 | — | — |
| 1993-02-17 | $6.03 | $6.03 | 46,158,400 | — | — |
| 1993-02-16 | $6.23 | $6.23 | 24,899,200 | — | — |
| 1993-02-12 | $6.73 | $6.73 | 8,885,600 | — | — |
| 1993-02-11 | $6.81 | $6.81 | 13,700,800 | — | — |
| 1993-02-10 | $6.84 | $6.84 | 22,550,400 | — | — |
| 1993-02-09 | $6.55 | $6.55 | 37,155,200 | — | — |
| 1993-02-08 | $6.22 | $6.22 | 34,567,200 | — | — |
| 1993-02-05 | $6.73 | $6.73 | 51,740,000 | — | — |
| 1993-02-04 | $7.47 | $7.47 | 25,991,200 | — | — |
| 1993-02-03 | $7.16 | $7.16 | 27,908,000 | — | — |
| 1993-02-02 | $7.38 | $7.38 | 14,340,800 | — | — |
| 1993-02-01 | $7.50 | $7.50 | 13,453,600 | — | — |
| 1993-01-29 | $7.75 | $7.75 | 18,325,600 | — | — |
| 1993-01-28 | $7.38 | $7.38 | 28,022,400 | — | — |
| 1993-01-27 | $7.50 | $7.50 | 40,744,800 | — | — |
| 1993-01-26 | $7.97 | $7.97 | 21,568,800 | — | — |
| 1993-01-25 | $8.25 | $8.25 | 12,862,400 | — | — |
| 1993-01-22 | $8.28 | $8.28 | 22,819,200 | — | — |
| 1993-01-21 | $8.52 | $8.52 | 8,982,400 | — | — |
| 1993-01-20 | $8.44 | $8.44 | 20,276,800 | — | — |
| 1993-01-19 | $8.13 | $8.13 | 19,642,400 | — | — |
| 1993-01-18 | $8.45 | $8.45 | 7,966,400 | — | — |
| 1993-01-15 | $8.75 | $8.75 | 12,696,000 | — | — |
| 1993-01-14 | $8.73 | $8.73 | 9,128,000 | — | — |
| 1993-01-13 | $8.84 | $8.84 | 6,711,200 | — | — |
| 1993-01-12 | $8.66 | $8.66 | 9,285,600 | — | — |
| 1993-01-11 | $8.78 | $8.78 | 5,244,000 | — | — |
| 1993-01-08 | $8.69 | $8.69 | 9,629,600 | — | — |
| 1993-01-07 | $8.47 | $8.47 | 14,272,800 | — | — |
| 1993-01-06 | $8.41 | $8.41 | 17,564,000 | — | — |
| 1993-01-05 | $8.47 | $8.47 | 14,357,600 | — | — |
| 1993-01-04 | $8.83 | $8.83 | 7,191,200 | — | — |