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
- 1981-10-27 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 | $6.62 | $8.64 | 3,028,077 | — | — |
| 1993-12-30 | $6.62 | $8.64 | 2,390,354 | — | — |
| 1993-12-29 | $6.65 | $8.69 | 5,238,381 | — | — |
| 1993-12-28 | $6.42 | $8.38 | 2,992,730 | — | — |
| 1993-12-27 | $6.35 | $8.29 | 2,884,111 | — | — |
| 1993-12-23 | $6.25 | $8.16 | 5,454,515 | — | — |
| 1993-12-22 | $6.38 | $8.33 | 2,685,283 | — | — |
| 1993-12-21 | $6.31 | $8.24 | 1,860,515 | — | — |
| 1993-12-20 | $6.28 | $8.20 | 2,783,960 | — | — |
| 1993-12-17 | $6.28 | $8.20 | 3,480,595 | — | — |
| 1993-12-16 | $6.25 | $8.16 | 2,560,463 | — | — |
| 1993-12-15 | $6.25 | $8.16 | 3,793,196 | — | — |
| 1993-12-14 | $6.31 | $8.24 | 3,930,535 | — | — |
| 1993-12-13 | $6.21 | $8.11 | 1,951,092 | — | — |
| 1993-12-10 | $6.14 | $8.02 | 1,819,644 | — | — |
| 1993-12-09 | $6.25 | $8.16 | 4,377,530 | — | — |
| 1993-12-08 | $6.21 | $8.11 | 4,198,953 | — | — |
| 1993-12-07 | $6.18 | $8.07 | 3,513,364 | — | — |
| 1993-12-06 | $6.11 | $7.98 | 3,719,925 | — | — |
| 1993-12-03 | $6.25 | $8.16 | 2,749,349 | — | — |
| 1993-12-02 | $6.35 | $8.29 | 2,346,539 | — | — |
| 1993-12-01 | $6.35 | $8.20 | 2,681,601 | — | — |
| 1993-11-30 | $6.42 | $8.29 | 1,389,955 | — | — |
| 1993-11-29 | $6.31 | $8.16 | 1,585,837 | — | — |
| 1993-11-26 | $6.42 | $8.29 | 517,321 | — | — |
| 1993-11-24 | $6.38 | $8.24 | 1,956,247 | — | — |
| 1993-11-23 | $6.45 | $8.33 | 2,040,196 | — | — |
| 1993-11-22 | $6.31 | $8.16 | 1,704,030 | — | — |
| 1993-11-19 | $6.45 | $8.33 | 2,522,538 | — | — |
| 1993-11-18 | $6.48 | $8.38 | 2,142,188 | — | — |
| 1993-11-17 | $6.45 | $8.33 | 4,767,454 | — | — |
| 1993-11-16 | $6.59 | $8.51 | 8,851,160 | — | — |
| 1993-11-15 | $6.55 | $8.46 | 1,296,064 | — | — |
| 1993-11-12 | $6.52 | $8.42 | 1,899,544 | — | — |
| 1993-11-11 | $6.48 | $8.38 | 1,086,926 | — | — |
| 1993-11-10 | $6.55 | $8.46 | 2,042,405 | — | — |
| 1993-11-09 | $6.59 | $8.51 | 1,867,142 | — | — |
| 1993-11-08 | $6.45 | $8.33 | 1,214,324 | — | — |
| 1993-11-05 | $6.52 | $8.42 | 1,174,926 | — | — |
| 1993-11-04 | $6.48 | $8.38 | 1,775,829 | — | — |
| 1993-11-03 | $6.62 | $8.55 | 3,240,160 | — | — |
| 1993-11-02 | $6.62 | $8.55 | 2,697,801 | — | — |
| 1993-11-01 | $6.52 | $8.42 | 3,020,345 | — | — |
| 1993-10-29 | $6.48 | $8.38 | 3,527,724 | — | — |
| 1993-10-28 | $6.55 | $8.46 | 5,879,418 | — | — |
| 1993-10-27 | $6.52 | $8.42 | 3,796,142 | — | — |
| 1993-10-26 | $6.38 | $8.24 | 5,697,895 | — | — |
| 1993-10-25 | $6.21 | $8.02 | 2,630,789 | — | — |
| 1993-10-22 | $6.21 | $8.02 | 6,348,504 | — | — |
| 1993-10-21 | $6.25 | $8.07 | 7,129,088 | — | — |
| 1993-10-20 | $6.11 | $7.89 | 3,711,824 | — | — |
| 1993-10-19 | $6.08 | $7.85 | 2,178,271 | — | — |
| 1993-10-18 | $6.18 | $7.98 | 3,376,762 | — | — |
| 1993-10-15 | $6.21 | $8.02 | 2,916,512 | — | — |
| 1993-10-14 | $6.18 | $7.98 | 2,504,128 | — | — |
| 1993-10-13 | $6.25 | $8.07 | 1,793,134 | — | — |
| 1993-10-12 | $6.28 | $8.11 | 4,631,220 | — | — |
| 1993-10-11 | $6.08 | $7.85 | 1,527,662 | — | — |
| 1993-10-08 | $5.98 | $7.72 | 3,009,299 | — | — |
| 1993-10-07 | $5.98 | $7.72 | 2,462,890 | — | — |
| 1993-10-06 | $6.01 | $7.76 | 2,808,630 | — | — |
| 1993-10-05 | $6.08 | $7.85 | 4,573,044 | — | — |
| 1993-10-04 | $5.98 | $7.72 | 1,910,958 | — | — |
| 1993-10-01 | $6.11 | $7.89 | 2,505,601 | — | — |
| 1993-09-30 | $6.04 | $7.81 | 3,732,443 | — | — |
| 1993-09-29 | $6.01 | $7.76 | 4,737,629 | — | — |
| 1993-09-28 | $5.87 | $7.59 | 2,831,826 | — | — |
| 1993-09-27 | $5.94 | $7.67 | 4,271,856 | — | — |
| 1993-09-24 | $5.98 | $7.72 | 5,561,661 | — | — |
| 1993-09-23 | $5.94 | $7.67 | 6,510,512 | — | — |
| 1993-09-22 | $5.74 | $7.41 | 4,995,001 | — | — |
| 1993-09-21 | $5.57 | $7.19 | 11,831,739 | — | — |
| 1993-09-20 | $5.50 | $7.10 | 8,929,955 | — | — |
| 1993-09-17 | $5.50 | $7.10 | 15,520,735 | — | — |
| 1993-09-16 | $5.57 | $7.19 | 7,340,067 | — | — |
| 1993-09-15 | $5.70 | $7.37 | 10,111,140 | — | — |
| 1993-09-14 | $5.84 | $7.54 | 7,389,406 | — | — |
| 1993-09-13 | $5.70 | $7.37 | 8,362,927 | — | — |
| 1993-09-10 | $5.94 | $7.67 | 8,500,265 | — | — |
| 1993-09-09 | $5.94 | $7.67 | 17,404,078 | — | — |
| 1993-09-08 | $6.25 | $8.07 | 20,066,532 | — | — |
| 1993-09-07 | $7.16 | $9.25 | 2,466,572 | — | — |
| 1993-09-03 | $7.27 | $9.38 | 1,201,437 | — | — |
| 1993-09-02 | $7.33 | $9.47 | 7,719,681 | — | — |
| 1993-09-01 | $7.33 | $9.47 | 4,300,944 | — | — |
| 1993-08-31 | $7.27 | $9.30 | 2,962,537 | — | — |
| 1993-08-30 | $7.30 | $9.34 | 1,634,808 | — | — |
| 1993-08-27 | $7.23 | $9.25 | 1,437,453 | — | — |
| 1993-08-26 | $7.13 | $9.12 | 1,812,280 | — | — |
| 1993-08-25 | $7.16 | $9.17 | 5,590,012 | — | — |
| 1993-08-24 | $7.23 | $9.25 | 2,253,016 | — | — |
| 1993-08-23 | $7.06 | $9.04 | 2,610,538 | — | — |
| 1993-08-20 | $7.10 | $9.08 | 3,288,394 | — | — |
| 1993-08-19 | $7.06 | $9.04 | 2,590,655 | — | — |
| 1993-08-18 | $6.93 | $8.86 | 2,998,989 | — | — |
| 1993-08-17 | $6.86 | $8.78 | 5,800,623 | — | — |
| 1993-08-16 | $6.96 | $8.91 | 8,281,186 | — | — |
| 1993-08-13 | $6.52 | $8.34 | 12,540,892 | — | — |
| 1993-08-12 | $6.99 | $8.95 | 3,065,265 | — | — |
| 1993-08-11 | $7.06 | $9.04 | 3,276,980 | — | — |
| 1993-08-10 | $7.03 | $8.99 | 4,073,765 | — | — |
| 1993-08-09 | $7.20 | $9.21 | 2,450,003 | — | — |
| 1993-08-06 | $7.20 | $9.21 | 1,252,985 | — | — |
| 1993-08-05 | $7.10 | $9.08 | 2,708,111 | — | — |
| 1993-08-04 | $7.16 | $9.17 | 1,479,428 | — | — |
| 1993-08-03 | $7.16 | $9.17 | 3,033,600 | — | — |
| 1993-08-02 | $7.06 | $9.04 | 3,266,670 | — | — |
| 1993-07-30 | $7.20 | $9.21 | 1,945,569 | — | — |
| 1993-07-29 | $7.20 | $9.21 | 3,234,269 | — | — |
| 1993-07-28 | $7.16 | $9.17 | 1,704,398 | — | — |
| 1993-07-27 | $7.16 | $9.17 | 1,205,855 | — | — |
| 1993-07-26 | $7.33 | $9.38 | 1,843,946 | — | — |
| 1993-07-23 | $7.27 | $9.30 | 2,396,982 | — | — |
| 1993-07-22 | $7.27 | $9.30 | 1,141,420 | — | — |
| 1993-07-21 | $7.33 | $9.38 | 2,327,760 | — | — |
| 1993-07-20 | $7.50 | $9.60 | 1,877,452 | — | — |
| 1993-07-19 | $7.30 | $9.34 | 872,266 | — | — |
| 1993-07-16 | $7.30 | $9.34 | 3,224,696 | — | — |
| 1993-07-15 | $7.37 | $9.43 | 1,815,962 | — | — |
| 1993-07-14 | $7.50 | $9.60 | 1,689,670 | — | — |
| 1993-07-13 | $7.54 | $9.64 | 1,881,870 | — | — |
| 1993-07-12 | $7.43 | $9.51 | 3,572,645 | — | — |
| 1993-07-09 | $7.30 | $9.34 | 8,456,449 | — | — |
| 1993-07-08 | $7.74 | $9.90 | 1,205,855 | — | — |
| 1993-07-07 | $7.64 | $9.77 | 2,157,652 | — | — |
| 1993-07-06 | $7.43 | $9.51 | 1,877,820 | — | — |
| 1993-07-02 | $7.57 | $9.69 | 1,373,754 | — | — |
| 1993-07-01 | $7.74 | $9.90 | 2,395,877 | — | — |
| 1993-06-30 | $7.77 | $9.95 | 1,517,352 | — | — |
| 1993-06-29 | $7.71 | $9.86 | 1,993,803 | — | — |
| 1993-06-28 | $7.74 | $9.90 | 2,118,991 | — | — |
| 1993-06-25 | $7.67 | $9.82 | 3,250,101 | — | — |
| 1993-06-24 | $7.74 | $9.90 | 4,054,250 | — | — |
| 1993-06-23 | $7.74 | $9.90 | 1,543,494 | — | — |
| 1993-06-22 | $7.74 | $9.90 | 2,665,032 | — | — |
| 1993-06-21 | $7.81 | $9.99 | 1,697,770 | — | — |
| 1993-06-18 | $7.77 | $9.95 | 2,659,877 | — | — |
| 1993-06-17 | $7.98 | $10.21 | 3,067,106 | — | — |
| 1993-06-16 | $7.81 | $9.99 | 2,276,212 | — | — |
| 1993-06-15 | $7.77 | $9.95 | 2,464,731 | — | — |
| 1993-06-14 | $7.91 | $10.12 | 2,310,455 | — | — |
| 1993-06-11 | $7.94 | $10.17 | 1,073,671 | — | — |
| 1993-06-10 | $7.84 | $10.04 | 2,234,238 | — | — |
| 1993-06-09 | $7.84 | $10.04 | 1,678,992 | — | — |
| 1993-06-08 | $7.91 | $10.12 | 1,477,587 | — | — |
| 1993-06-07 | $7.81 | $9.99 | 2,161,334 | — | — |
| 1993-06-04 | $8.01 | $10.25 | 3,258,202 | — | — |
| 1993-06-03 | $8.08 | $10.34 | 1,689,302 | — | — |
| 1993-06-02 | $8.22 | $10.43 | 3,334,419 | — | — |
| 1993-06-01 | $8.18 | $10.38 | 1,932,682 | — | — |
| 1993-05-28 | $8.08 | $10.25 | 1,138,843 | — | — |
| 1993-05-27 | $8.11 | $10.30 | 1,388,114 | — | — |
| 1993-05-26 | $8.18 | $10.38 | 1,508,147 | — | — |
| 1993-05-25 | $8.15 | $10.34 | 3,272,562 | — | — |
| 1993-05-24 | $8.22 | $10.43 | 1,990,489 | — | — |
| 1993-05-21 | $8.18 | $10.38 | 2,409,133 | — | — |
| 1993-05-20 | $8.28 | $10.51 | 1,388,114 | — | — |
| 1993-05-19 | $8.15 | $10.34 | 2,834,772 | — | — |
| 1993-05-18 | $8.08 | $10.25 | 2,426,070 | — | — |
| 1993-05-17 | $8.01 | $10.17 | 2,549,785 | — | — |
| 1993-05-14 | $7.88 | $10.00 | 2,623,057 | — | — |
| 1993-05-13 | $7.94 | $10.08 | 2,486,086 | — | — |
| 1993-05-12 | $8.08 | $10.25 | 2,592,496 | — | — |
| 1993-05-11 | $8.08 | $10.25 | 1,908,381 | — | — |
| 1993-05-10 | $8.05 | $10.21 | 2,568,195 | — | — |
| 1993-05-07 | $7.98 | $10.12 | 3,110,185 | — | — |
| 1993-05-06 | $8.11 | $10.30 | 5,200,825 | — | — |
| 1993-05-05 | $8.01 | $10.17 | 5,276,306 | — | — |
| 1993-05-04 | $7.74 | $9.82 | 5,202,666 | — | — |
| 1993-05-03 | $7.60 | $9.65 | 7,667,029 | — | — |
| 1993-04-30 | $7.47 | $9.48 | 5,557,979 | — | — |
| 1993-04-29 | $7.47 | $9.48 | 4,436,810 | — | — |
| 1993-04-28 | $7.60 | $9.65 | 5,334,850 | — | — |
| 1993-04-27 | $7.77 | $9.87 | 6,984,386 | — | — |
| 1993-04-26 | $7.60 | $9.65 | 2,041,301 | — | — |
| 1993-04-23 | $7.77 | $9.87 | 3,067,106 | — | — |
| 1993-04-22 | $7.91 | $10.04 | 3,752,694 | — | — |
| 1993-04-21 | $8.18 | $10.38 | 2,517,015 | — | — |
| 1993-04-20 | $8.05 | $10.21 | 4,314,568 | — | — |
| 1993-04-19 | $7.88 | $10.00 | 3,021,081 | — | — |
| 1993-04-16 | $8.05 | $10.21 | 2,892,211 | — | — |
| 1993-04-15 | $7.94 | $10.08 | 1,803,444 | — | — |
| 1993-04-14 | $7.88 | $10.00 | 1,715,444 | — | — |
| 1993-04-13 | $7.67 | $9.74 | 2,628,948 | — | — |
| 1993-04-12 | $7.77 | $9.87 | 4,527,387 | — | — |
| 1993-04-08 | $7.43 | $9.44 | 5,882,731 | — | — |
| 1993-04-07 | $7.81 | $9.91 | 1,411,311 | — | — |
| 1993-04-06 | $7.81 | $9.91 | 3,302,754 | — | — |
| 1993-04-05 | $7.84 | $9.95 | 1,770,674 | — | — |
| 1993-04-02 | $7.88 | $10.00 | 2,624,898 | — | — |
| 1993-04-01 | $7.98 | $10.12 | 2,372,681 | — | — |
| 1993-03-31 | $8.15 | $10.34 | 3,729,866 | — | — |
| 1993-03-30 | $7.98 | $10.12 | 2,668,345 | — | — |
| 1993-03-29 | $7.91 | $10.04 | 3,146,269 | — | — |
| 1993-03-26 | $7.81 | $9.91 | 2,653,249 | — | — |
| 1993-03-25 | $8.01 | $10.17 | 2,930,136 | — | — |
| 1993-03-24 | $8.05 | $10.21 | 6,157,040 | — | — |
| 1993-03-23 | $8.08 | $10.25 | 2,420,915 | — | — |
| 1993-03-22 | $8.05 | $10.21 | 1,349,821 | — | — |
| 1993-03-19 | $8.05 | $10.21 | 2,961,801 | — | — |
| 1993-03-18 | $8.15 | $10.34 | 2,226,874 | — | — |
| 1993-03-17 | $8.15 | $10.34 | 2,610,538 | — | — |
| 1993-03-16 | $8.18 | $10.38 | 1,311,160 | — | — |
| 1993-03-15 | $8.22 | $10.43 | 1,589,519 | — | — |
| 1993-03-12 | $8.25 | $10.47 | 1,966,188 | — | — |
| 1993-03-11 | $8.35 | $10.60 | 4,623,487 | — | — |
| 1993-03-10 | $8.28 | $10.51 | 3,729,130 | — | — |
| 1993-03-09 | $7.98 | $10.12 | 3,135,223 | — | — |
| 1993-03-08 | $8.08 | $10.25 | 2,824,094 | — | — |
| 1993-03-05 | $7.91 | $10.04 | 2,246,756 | — | — |
| 1993-03-04 | $7.91 | $10.04 | 2,360,530 | — | — |
| 1993-03-03 | $7.94 | $10.00 | 2,820,412 | — | — |
| 1993-03-02 | $7.94 | $10.00 | 2,353,166 | — | — |
| 1993-03-01 | $8.01 | $10.08 | 2,086,589 | — | — |
| 1993-02-26 | $7.91 | $9.95 | 2,375,258 | — | — |
| 1993-02-25 | $7.81 | $9.82 | 3,728,761 | — | — |
| 1993-02-24 | $7.98 | $10.04 | 3,470,653 | — | — |
| 1993-02-23 | $7.74 | $9.74 | 4,375,321 | — | — |
| 1993-02-22 | $7.57 | $9.53 | 5,873,526 | — | — |
| 1993-02-19 | $7.60 | $9.57 | 11,703,237 | — | — |
| 1993-02-18 | $8.05 | $10.12 | 4,402,199 | — | — |
| 1993-02-17 | $8.25 | $10.38 | 5,193,829 | — | — |
| 1993-02-16 | $8.56 | $10.76 | 4,015,589 | — | — |
| 1993-02-12 | $8.62 | $10.85 | 2,260,012 | — | — |
| 1993-02-11 | $8.66 | $10.89 | 2,019,577 | — | — |
| 1993-02-10 | $8.66 | $10.89 | 1,574,423 | — | — |
| 1993-02-09 | $8.52 | $10.72 | 2,570,036 | — | — |
| 1993-02-08 | $8.56 | $10.76 | 3,413,582 | — | — |
| 1993-02-05 | $8.59 | $10.81 | 3,104,662 | — | — |
| 1993-02-04 | $8.52 | $10.72 | 4,577,094 | — | — |
| 1993-02-03 | $8.45 | $10.64 | 4,416,927 | — | — |
| 1993-02-02 | $8.18 | $10.29 | 5,236,540 | — | — |
| 1993-02-01 | $8.28 | $10.42 | 1,817,435 | — | — |
| 1993-01-29 | $8.28 | $10.42 | 1,713,971 | — | — |
| 1993-01-28 | $8.28 | $10.42 | 2,042,405 | — | — |
| 1993-01-27 | $8.25 | $10.38 | 3,883,037 | — | — |
| 1993-01-26 | $8.45 | $10.64 | 2,080,698 | — | — |
| 1993-01-25 | $8.56 | $10.76 | 1,768,465 | — | — |
| 1993-01-22 | $8.49 | $10.68 | 2,875,642 | — | — |
| 1993-01-21 | $8.49 | $10.68 | 1,221,319 | — | — |
| 1993-01-20 | $8.49 | $10.68 | 2,124,882 | — | — |
| 1993-01-19 | $8.45 | $10.64 | 2,407,292 | — | — |
| 1993-01-18 | $8.49 | $10.68 | 1,525,821 | — | — |
| 1993-01-15 | $8.42 | $10.59 | 2,588,078 | — | — |
| 1993-01-14 | $8.42 | $10.59 | 2,484,982 | — | — |
| 1993-01-13 | $8.49 | $10.68 | 2,588,814 | — | — |
| 1993-01-12 | $8.35 | $10.51 | 2,982,420 | — | — |
| 1993-01-11 | $8.35 | $10.51 | 2,930,504 | — | — |
| 1993-01-08 | $8.52 | $10.72 | 3,494,586 | — | — |
| 1993-01-07 | $8.15 | $10.25 | 3,830,385 | — | — |
| 1993-01-06 | $8.28 | $10.42 | 4,467,002 | — | — |
| 1993-01-05 | $8.59 | $10.81 | 1,622,657 | — | — |
| 1993-01-04 | $8.66 | $10.89 | 1,587,678 | — | — |