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
- 1982-04-01 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 | $6.75 | $7.36 | 3,698,035 | — | — |
| 1993-12-30 | $6.90 | $7.52 | 2,786,177 | — | — |
| 1993-12-29 | $6.80 | $7.42 | 5,072,115 | — | — |
| 1993-12-28 | $6.70 | $7.31 | 3,951,804 | — | — |
| 1993-12-27 | $6.70 | $7.31 | 2,536,687 | — | — |
| 1993-12-23 | $6.80 | $7.42 | 3,029,372 | — | — |
| 1993-12-22 | $6.65 | $7.25 | 4,220,175 | — | — |
| 1993-12-21 | $6.80 | $7.42 | 5,464,602 | — | — |
| 1993-12-20 | $6.75 | $7.36 | 4,352,095 | — | — |
| 1993-12-17 | $7.00 | $7.63 | 5,440,182 | — | — |
| 1993-12-16 | $6.90 | $7.52 | 13,411,008 | — | — |
| 1993-12-15 | $6.75 | $7.36 | 9,582,313 | — | — |
| 1993-12-14 | $7.10 | $7.74 | 3,658,257 | — | — |
| 1993-12-13 | $7.15 | $7.79 | 5,381,774 | — | — |
| 1993-12-10 | $7.15 | $7.79 | 4,573,640 | — | — |
| 1993-12-09 | $7.15 | $7.79 | 3,520,295 | — | — |
| 1993-12-08 | $7.20 | $7.85 | 6,977,148 | — | — |
| 1993-12-07 | $7.00 | $7.63 | 8,353,495 | — | — |
| 1993-12-06 | $7.10 | $7.74 | 6,492,016 | — | — |
| 1993-12-03 | $7.00 | $7.63 | 13,734,262 | — | — |
| 1993-12-02 | $7.20 | $7.85 | 21,739,328 | — | — |
| 1993-12-01 | $8.54 | $9.31 | 4,508,687 | — | — |
| 1993-11-30 | $8.99 | $9.80 | 2,376,571 | — | — |
| 1993-11-29 | $9.09 | $9.91 | 2,349,129 | — | — |
| 1993-11-26 | $9.14 | $9.92 | 1,102,185 | — | — |
| 1993-11-24 | $9.04 | $9.81 | 2,353,913 | — | — |
| 1993-11-23 | $8.99 | $9.76 | 2,003,469 | — | — |
| 1993-11-22 | $9.09 | $9.87 | 1,994,154 | — | — |
| 1993-11-19 | $9.19 | $9.97 | 2,838,290 | — | — |
| 1993-11-18 | $9.09 | $9.87 | 4,298,471 | — | — |
| 1993-11-17 | $9.04 | $9.81 | 3,137,879 | — | — |
| 1993-11-16 | $9.19 | $9.97 | 4,382,054 | — | — |
| 1993-11-15 | $9.04 | $9.81 | 2,962,154 | — | — |
| 1993-11-12 | $8.94 | $9.70 | 4,729,728 | — | — |
| 1993-11-11 | $8.84 | $9.60 | 5,668,272 | — | — |
| 1993-11-10 | $8.29 | $9.00 | 4,232,763 | — | — |
| 1993-11-09 | $8.14 | $8.84 | 5,277,800 | — | — |
| 1993-11-08 | $7.94 | $8.63 | 4,316,346 | — | — |
| 1993-11-05 | $8.09 | $8.79 | 3,867,718 | — | — |
| 1993-11-04 | $8.29 | $9.00 | 4,168,314 | — | — |
| 1993-11-03 | $8.49 | $9.22 | 2,386,893 | — | — |
| 1993-11-02 | $8.49 | $9.22 | 3,237,574 | — | — |
| 1993-11-01 | $8.44 | $9.17 | 4,108,144 | — | — |
| 1993-10-29 | $8.49 | $9.22 | 4,262,470 | — | — |
| 1993-10-28 | $8.69 | $9.44 | 1,768,581 | — | — |
| 1993-10-27 | $8.54 | $9.27 | 1,787,715 | — | — |
| 1993-10-26 | $8.79 | $9.54 | 1,382,892 | — | — |
| 1993-10-25 | $8.99 | $9.76 | 2,864,221 | — | — |
| 1993-10-22 | $8.94 | $9.70 | 1,528,910 | — | — |
| 1993-10-21 | $9.24 | $10.03 | 1,520,602 | — | — |
| 1993-10-20 | $9.09 | $9.87 | 1,261,043 | — | — |
| 1993-10-19 | $9.19 | $9.97 | 1,323,478 | — | — |
| 1993-10-18 | $9.24 | $10.03 | 1,294,023 | — | — |
| 1993-10-15 | $9.14 | $9.92 | 1,834,541 | — | — |
| 1993-10-14 | $9.24 | $10.03 | 1,334,555 | — | — |
| 1993-10-13 | $8.99 | $9.76 | 1,748,441 | — | — |
| 1993-10-12 | $9.14 | $9.92 | 754,259 | — | — |
| 1993-10-11 | $9.28 | $10.08 | 780,190 | — | — |
| 1993-10-08 | $9.33 | $10.14 | 1,865,004 | — | — |
| 1993-10-07 | $9.24 | $10.03 | 2,500,938 | — | — |
| 1993-10-06 | $9.28 | $10.08 | 4,251,393 | — | — |
| 1993-10-05 | $9.33 | $10.14 | 3,857,144 | — | — |
| 1993-10-04 | $9.04 | $9.81 | 1,965,454 | — | — |
| 1993-10-01 | $8.94 | $9.70 | 1,385,662 | — | — |
| 1993-09-30 | $8.94 | $9.70 | 3,932,167 | — | — |
| 1993-09-29 | $8.79 | $9.54 | 1,877,340 | — | — |
| 1993-09-28 | $8.89 | $9.65 | 1,277,407 | — | — |
| 1993-09-27 | $9.04 | $9.81 | 1,203,391 | — | — |
| 1993-09-24 | $9.04 | $9.81 | 2,710,147 | — | — |
| 1993-09-23 | $8.84 | $9.60 | 3,253,938 | — | — |
| 1993-09-22 | $8.54 | $9.27 | 2,304,065 | — | — |
| 1993-09-21 | $8.29 | $9.00 | 2,446,307 | — | — |
| 1993-09-20 | $8.29 | $9.00 | 1,300,316 | — | — |
| 1993-09-17 | $8.34 | $9.06 | 2,949,314 | — | — |
| 1993-09-16 | $8.24 | $8.95 | 1,886,151 | — | — |
| 1993-09-15 | $8.39 | $9.11 | 1,910,068 | — | — |
| 1993-09-14 | $8.44 | $9.17 | 2,101,402 | — | — |
| 1993-09-13 | $8.49 | $9.22 | 1,370,556 | — | — |
| 1993-09-10 | $8.64 | $9.38 | 1,437,271 | — | — |
| 1993-09-09 | $8.54 | $9.27 | 2,075,723 | — | — |
| 1993-09-08 | $8.49 | $9.22 | 2,310,863 | — | — |
| 1993-09-07 | $8.54 | $9.27 | 1,699,600 | — | — |
| 1993-09-03 | $8.74 | $9.49 | 2,747,155 | — | — |
| 1993-09-02 | $8.84 | $9.56 | 3,363,703 | — | — |
| 1993-09-01 | $9.19 | $9.93 | 3,261,743 | — | — |
| 1993-08-31 | $9.28 | $10.04 | 7,836,138 | — | — |
| 1993-08-30 | $9.38 | $10.15 | 2,281,407 | — | — |
| 1993-08-27 | $8.84 | $9.56 | 1,630,368 | — | — |
| 1993-08-26 | $8.89 | $9.61 | 2,251,448 | — | — |
| 1993-08-25 | $8.94 | $9.67 | 2,196,566 | — | — |
| 1993-08-24 | $9.09 | $9.83 | 3,232,539 | — | — |
| 1993-08-23 | $8.99 | $9.72 | 2,210,664 | — | — |
| 1993-08-20 | $9.04 | $9.77 | 4,581,444 | — | — |
| 1993-08-19 | $9.04 | $9.77 | 6,239,253 | — | — |
| 1993-08-18 | $8.99 | $9.72 | 2,727,769 | — | — |
| 1993-08-17 | $8.79 | $9.50 | 2,707,125 | — | — |
| 1993-08-16 | $8.79 | $9.50 | 4,402,698 | — | — |
| 1993-08-13 | $8.44 | $9.13 | 2,268,568 | — | — |
| 1993-08-12 | $8.24 | $8.91 | 3,168,845 | — | — |
| 1993-08-11 | $8.39 | $9.07 | 11,284,683 | — | — |
| 1993-08-10 | $8.34 | $9.02 | 3,730,259 | — | — |
| 1993-08-09 | $8.49 | $9.18 | 2,680,691 | — | — |
| 1993-08-06 | $8.29 | $8.97 | 2,333,017 | — | — |
| 1993-08-05 | $8.29 | $8.97 | 5,808,248 | — | — |
| 1993-08-04 | $8.04 | $8.70 | 5,278,555 | — | — |
| 1993-08-03 | $8.29 | $8.97 | 2,049,792 | — | — |
| 1993-08-02 | $8.24 | $8.91 | 2,025,624 | — | — |
| 1993-07-30 | $8.09 | $8.75 | 2,165,851 | — | — |
| 1993-07-29 | $7.89 | $8.54 | 2,270,078 | — | — |
| 1993-07-28 | $7.89 | $8.54 | 2,390,669 | — | — |
| 1993-07-27 | $7.94 | $8.59 | 2,309,100 | — | — |
| 1993-07-26 | $8.04 | $8.70 | 1,695,824 | — | — |
| 1993-07-23 | $8.09 | $8.75 | 1,281,435 | — | — |
| 1993-07-22 | $7.89 | $8.54 | 3,880,054 | — | — |
| 1993-07-21 | $8.09 | $8.75 | 2,093,094 | — | — |
| 1993-07-20 | $8.14 | $8.81 | 2,523,596 | — | — |
| 1993-07-19 | $8.29 | $8.97 | 2,406,781 | — | — |
| 1993-07-16 | $8.39 | $9.07 | 3,013,512 | — | — |
| 1993-07-15 | $8.49 | $9.18 | 3,883,830 | — | — |
| 1993-07-14 | $8.29 | $8.97 | 2,670,621 | — | — |
| 1993-07-13 | $8.14 | $8.81 | 2,191,530 | — | — |
| 1993-07-12 | $7.94 | $8.59 | 1,973,007 | — | — |
| 1993-07-09 | $7.94 | $8.59 | 2,484,322 | — | — |
| 1993-07-08 | $7.99 | $8.65 | 3,894,404 | — | — |
| 1993-07-07 | $7.94 | $8.59 | 3,621,753 | — | — |
| 1993-07-06 | $7.89 | $8.54 | 3,644,159 | — | — |
| 1993-07-02 | $8.39 | $9.07 | 1,876,836 | — | — |
| 1993-07-01 | $8.54 | $9.24 | 1,771,099 | — | — |
| 1993-06-30 | $8.49 | $9.18 | 3,417,579 | — | — |
| 1993-06-29 | $8.64 | $9.34 | 3,363,703 | — | — |
| 1993-06-28 | $8.54 | $9.24 | 2,587,793 | — | — |
| 1993-06-25 | $8.59 | $9.29 | 1,643,459 | — | — |
| 1993-06-24 | $8.44 | $9.13 | 1,750,959 | — | — |
| 1993-06-23 | $8.44 | $9.13 | 3,172,369 | — | — |
| 1993-06-22 | $8.69 | $9.40 | 2,586,283 | — | — |
| 1993-06-21 | $9.09 | $9.83 | 1,627,347 | — | — |
| 1993-06-18 | $8.79 | $9.50 | 5,620,942 | — | — |
| 1993-06-17 | $9.28 | $10.04 | 2,578,227 | — | — |
| 1993-06-16 | $9.68 | $10.47 | 1,118,549 | — | — |
| 1993-06-15 | $9.48 | $10.26 | 1,260,036 | — | — |
| 1993-06-14 | $9.58 | $10.36 | 876,109 | — | — |
| 1993-06-11 | $9.48 | $10.26 | 822,988 | — | — |
| 1993-06-10 | $9.38 | $10.15 | 1,530,169 | — | — |
| 1993-06-09 | $9.09 | $9.83 | 1,447,342 | — | — |
| 1993-06-08 | $9.28 | $10.04 | 1,699,349 | — | — |
| 1993-06-07 | $9.28 | $10.04 | 1,604,185 | — | — |
| 1993-06-04 | $9.58 | $10.36 | 2,575,457 | — | — |
| 1993-06-03 | $9.53 | $10.31 | 2,558,842 | — | — |
| 1993-06-02 | $9.68 | $10.47 | 1,510,280 | — | — |
| 1993-06-01 | $9.73 | $10.52 | 1,982,574 | — | — |
| 1993-05-28 | $9.53 | $10.31 | 1,524,127 | — | — |
| 1993-05-27 | $9.53 | $10.27 | 1,241,154 | — | — |
| 1993-05-26 | $9.63 | $10.38 | 2,188,006 | — | — |
| 1993-05-25 | $9.68 | $10.43 | 2,161,823 | — | — |
| 1993-05-24 | $9.48 | $10.22 | 1,551,065 | — | — |
| 1993-05-21 | $9.38 | $10.11 | 3,047,499 | — | — |
| 1993-05-20 | $9.68 | $10.43 | 2,259,504 | — | — |
| 1993-05-19 | $9.53 | $10.27 | 5,467,120 | — | — |
| 1993-05-18 | $9.28 | $10.00 | 3,364,710 | — | — |
| 1993-05-17 | $9.09 | $9.79 | 1,494,168 | — | — |
| 1993-05-14 | $9.14 | $9.84 | 3,266,274 | — | — |
| 1993-05-13 | $8.89 | $9.58 | 2,416,348 | — | — |
| 1993-05-12 | $8.89 | $9.58 | 3,081,989 | — | — |
| 1993-05-11 | $9.04 | $9.74 | 2,705,615 | — | — |
| 1993-05-10 | $9.19 | $9.90 | 3,247,896 | — | — |
| 1993-05-07 | $9.04 | $9.74 | 2,241,126 | — | — |
| 1993-05-06 | $8.84 | $9.52 | 3,078,213 | — | — |
| 1993-05-05 | $8.74 | $9.42 | 3,731,770 | — | — |
| 1993-05-04 | $8.59 | $9.25 | 5,937,399 | — | — |
| 1993-05-03 | $8.79 | $9.47 | 2,261,518 | — | — |
| 1993-04-30 | $8.79 | $9.47 | 7,737,198 | — | — |
| 1993-04-29 | $9.09 | $9.79 | 2,075,219 | — | — |
| 1993-04-28 | $9.09 | $9.79 | 1,802,065 | — | — |
| 1993-04-27 | $9.24 | $9.95 | 1,988,616 | — | — |
| 1993-04-26 | $9.14 | $9.84 | 1,795,771 | — | — |
| 1993-04-23 | $9.33 | $10.06 | 1,919,635 | — | — |
| 1993-04-22 | $9.19 | $9.90 | 1,397,242 | — | — |
| 1993-04-21 | $9.33 | $10.06 | 2,494,644 | — | — |
| 1993-04-20 | $9.14 | $9.84 | 1,057,373 | — | — |
| 1993-04-19 | $9.38 | $10.11 | 1,095,136 | — | — |
| 1993-04-16 | $9.38 | $10.11 | 2,123,053 | — | — |
| 1993-04-15 | $9.04 | $9.74 | 1,959,160 | — | — |
| 1993-04-14 | $9.14 | $9.84 | 3,598,843 | — | — |
| 1993-04-13 | $9.38 | $10.11 | 2,580,996 | — | — |
| 1993-04-12 | $9.33 | $10.06 | 2,024,868 | — | — |
| 1993-04-08 | $9.14 | $9.84 | 5,713,336 | — | — |
| 1993-04-07 | $9.04 | $9.74 | 13,314,838 | — | — |
| 1993-04-06 | $9.43 | $10.16 | 2,014,043 | — | — |
| 1993-04-05 | $9.63 | $10.38 | 1,849,395 | — | — |
| 1993-04-02 | $9.43 | $10.16 | 2,346,360 | — | — |
| 1993-04-01 | $9.88 | $10.65 | 1,833,534 | — | — |
| 1993-03-31 | $9.73 | $10.49 | 3,025,344 | — | — |
| 1993-03-30 | $9.78 | $10.54 | 1,471,510 | — | — |
| 1993-03-29 | $9.63 | $10.38 | 2,934,461 | — | — |
| 1993-03-26 | $9.19 | $9.90 | 2,052,310 | — | — |
| 1993-03-25 | $9.09 | $9.79 | 3,103,892 | — | — |
| 1993-03-24 | $9.14 | $9.84 | 4,223,196 | — | — |
| 1993-03-23 | $9.43 | $10.16 | 3,428,656 | — | — |
| 1993-03-22 | $9.19 | $9.90 | 4,807,521 | — | — |
| 1993-03-19 | $9.63 | $10.38 | 3,798,485 | — | — |
| 1993-03-18 | $9.63 | $10.38 | 1,728,301 | — | — |
| 1993-03-17 | $9.78 | $10.54 | 1,527,652 | — | — |
| 1993-03-16 | $9.83 | $10.59 | 1,406,054 | — | — |
| 1993-03-15 | $9.83 | $10.59 | 2,287,449 | — | — |
| 1993-03-12 | $9.53 | $10.27 | 4,329,689 | — | — |
| 1993-03-11 | $9.83 | $10.59 | 4,021,792 | — | — |
| 1993-03-10 | $10.03 | $10.81 | 2,394,194 | — | — |
| 1993-03-09 | $10.08 | $10.86 | 3,959,357 | — | — |
| 1993-03-08 | $10.48 | $11.29 | 2,583,262 | — | — |
| 1993-03-05 | $10.13 | $10.91 | 2,960,140 | — | — |
| 1993-03-04 | $9.73 | $10.49 | 4,231,252 | — | — |
| 1993-03-03 | $10.13 | $10.91 | 2,592,325 | — | — |
| 1993-03-02 | $10.03 | $10.81 | 2,884,361 | — | — |
| 1993-03-01 | $10.23 | $11.02 | 2,472,238 | — | — |
| 1993-02-26 | $10.03 | $10.78 | 2,015,553 | — | — |
| 1993-02-25 | $9.93 | $10.67 | 1,827,996 | — | — |
| 1993-02-24 | $9.63 | $10.35 | 2,259,001 | — | — |
| 1993-02-23 | $9.53 | $10.24 | 3,145,180 | — | — |
| 1993-02-22 | $9.53 | $10.24 | 4,180,650 | — | — |
| 1993-02-19 | $9.48 | $10.19 | 5,935,385 | — | — |
| 1993-02-18 | $9.78 | $10.51 | 3,895,914 | — | — |
| 1993-02-17 | $9.68 | $10.40 | 6,649,111 | — | — |
| 1993-02-16 | $10.08 | $10.83 | 5,514,953 | — | — |
| 1993-02-12 | $10.87 | $11.68 | 1,461,188 | — | — |
| 1993-02-11 | $11.07 | $11.90 | 1,616,269 | — | — |
| 1993-02-10 | $11.07 | $11.90 | 1,192,565 | — | — |
| 1993-02-09 | $11.32 | $12.16 | 1,738,119 | — | — |
| 1993-02-08 | $11.32 | $12.16 | 1,490,895 | — | — |
| 1993-02-05 | $11.42 | $12.27 | 3,391,397 | — | — |
| 1993-02-04 | $11.57 | $12.43 | 3,368,990 | — | — |
| 1993-02-03 | $11.87 | $12.75 | 2,259,504 | — | — |
| 1993-02-02 | $11.72 | $12.59 | 4,721,924 | — | — |
| 1993-02-01 | $11.47 | $12.32 | 2,135,137 | — | — |
| 1993-01-29 | $10.92 | $11.74 | 1,317,688 | — | — |
| 1993-01-28 | $11.02 | $11.84 | 1,839,325 | — | — |
| 1993-01-27 | $11.17 | $12.00 | 891,466 | — | — |
| 1993-01-26 | $11.32 | $12.16 | 3,531,121 | — | — |
| 1993-01-25 | $11.62 | $12.48 | 1,863,997 | — | — |
| 1993-01-22 | $11.57 | $12.43 | 2,917,089 | — | — |
| 1993-01-21 | $11.32 | $12.16 | 2,165,851 | — | — |
| 1993-01-20 | $11.47 | $12.32 | 2,112,479 | — | — |
| 1993-01-19 | $11.42 | $12.27 | 2,609,696 | — | — |
| 1993-01-18 | $11.27 | $12.11 | 960,447 | — | — |
| 1993-01-15 | $11.47 | $12.32 | 2,505,218 | — | — |
| 1993-01-14 | $11.32 | $12.16 | 1,174,439 | — | — |
| 1993-01-13 | $11.37 | $12.22 | 2,064,394 | — | — |
| 1993-01-12 | $11.27 | $12.11 | 2,761,253 | — | — |
| 1993-01-11 | $11.32 | $12.16 | 1,121,570 | — | — |
| 1993-01-08 | $11.27 | $12.11 | 2,653,502 | — | — |
| 1993-01-07 | $11.22 | $12.06 | 6,302,696 | — | — |
| 1993-01-06 | $11.52 | $12.38 | 6,426,308 | — | — |
| 1993-01-05 | $10.92 | $11.74 | 2,119,277 | — | — |
| 1993-01-04 | $10.58 | $11.36 | 2,978,518 | — | — |