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
- 1978-12-29 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 | $1.60 | $1.61 | 307,089 | — | — |
| 1993-12-30 | $1.60 | $1.60 | 554,664 | — | — |
| 1993-12-29 | $1.60 | $1.60 | 630,841 | — | — |
| 1993-12-28 | $1.58 | $1.58 | 283,283 | — | — |
| 1993-12-27 | $1.55 | $1.56 | 61,894 | — | — |
| 1993-12-23 | $1.56 | $1.57 | 90,460 | — | — |
| 1993-12-22 | $1.56 | $1.57 | 1,328,336 | — | — |
| 1993-12-21 | $1.55 | $1.56 | 1,573,531 | — | — |
| 1993-12-20 | $1.61 | $1.61 | 166,637 | — | — |
| 1993-12-17 | $1.60 | $1.60 | 749,867 | — | — |
| 1993-12-16 | $1.58 | $1.58 | 1,114,089 | — | — |
| 1993-12-15 | $1.57 | $1.58 | 1,863,956 | — | — |
| 1993-12-14 | $1.58 | $1.58 | 1,040,292 | — | — |
| 1993-12-13 | $1.56 | $1.57 | 468,965 | — | — |
| 1993-12-10 | $1.55 | $1.56 | 257,097 | — | — |
| 1993-12-09 | $1.54 | $1.55 | 811,761 | — | — |
| 1993-12-08 | $1.55 | $1.56 | 330,894 | — | — |
| 1993-12-07 | $1.53 | $1.54 | 288,044 | — | — |
| 1993-12-06 | $1.56 | $1.57 | 942,690 | — | — |
| 1993-12-03 | $1.54 | $1.55 | 347,558 | — | — |
| 1993-12-02 | $1.56 | $1.56 | 833,186 | — | — |
| 1993-12-01 | $1.57 | $1.57 | 657,027 | — | — |
| 1993-11-30 | $1.55 | $1.56 | 752,248 | — | — |
| 1993-11-29 | $1.58 | $1.59 | 207,106 | — | — |
| 1993-11-26 | $1.61 | $1.61 | 154,735 | — | — |
| 1993-11-24 | $1.61 | $1.61 | 342,796 | — | — |
| 1993-11-23 | $1.64 | $1.64 | 599,894 | — | — |
| 1993-11-22 | $1.61 | $1.62 | 321,372 | — | — |
| 1993-11-19 | $1.61 | $1.62 | 121,407 | — | — |
| 1993-11-18 | $1.60 | $1.61 | 709,398 | — | — |
| 1993-11-17 | $1.58 | $1.58 | 1,361,664 | — | — |
| 1993-11-16 | $1.54 | $1.55 | 345,177 | — | — |
| 1993-11-15 | $1.55 | $1.56 | 1,318,814 | — | — |
| 1993-11-12 | $1.55 | $1.55 | 654,646 | — | — |
| 1993-11-11 | $1.49 | $1.50 | 745,106 | — | — |
| 1993-11-10 | $1.47 | $1.47 | 1,833,009 | — | — |
| 1993-11-09 | $1.47 | $1.47 | 128,549 | — | — |
| 1993-11-08 | $1.47 | $1.47 | 1,783,018 | — | — |
| 1993-11-05 | $1.45 | $1.46 | 830,805 | — | — |
| 1993-11-04 | $1.45 | $1.45 | 649,885 | — | — |
| 1993-11-03 | $1.46 | $1.46 | 914,124 | — | — |
| 1993-11-02 | $1.43 | $1.44 | 2,251,983 | — | — |
| 1993-11-01 | $1.44 | $1.45 | 1,206,929 | — | — |
| 1993-10-29 | $1.47 | $1.47 | 964,115 | — | — |
| 1993-10-28 | $1.48 | $1.49 | 188,062 | — | — |
| 1993-10-27 | $1.47 | $1.47 | 254,717 | — | — |
| 1993-10-26 | $1.45 | $1.46 | 180,920 | — | — |
| 1993-10-25 | $1.45 | $1.46 | 185,681 | — | — |
| 1993-10-22 | $1.43 | $1.44 | 345,177 | — | — |
| 1993-10-21 | $1.43 | $1.44 | 149,973 | — | — |
| 1993-10-20 | $1.44 | $1.44 | 247,575 | — | — |
| 1993-10-19 | $1.47 | $1.47 | 440,398 | — | — |
| 1993-10-18 | $1.42 | $1.43 | 297,566 | — | — |
| 1993-10-15 | $1.43 | $1.44 | 1,849,673 | — | — |
| 1993-10-14 | $1.40 | $1.40 | 228,531 | — | — |
| 1993-10-13 | $1.37 | $1.37 | 483,248 | — | — |
| 1993-10-12 | $1.35 | $1.36 | 723,681 | — | — |
| 1993-10-11 | $1.38 | $1.38 | 621,319 | — | — |
| 1993-10-08 | $1.43 | $1.43 | 152,354 | — | — |
| 1993-10-07 | $1.44 | $1.44 | 128,549 | — | — |
| 1993-10-06 | $1.44 | $1.44 | 247,575 | — | — |
| 1993-10-05 | $1.44 | $1.44 | 323,752 | — | — |
| 1993-10-04 | $1.45 | $1.46 | 173,779 | — | — |
| 1993-10-01 | $1.47 | $1.47 | 868,894 | — | — |
| 1993-09-30 | $1.45 | $1.45 | 249,956 | — | — |
| 1993-09-29 | $1.47 | $1.47 | 26,186 | — | — |
| 1993-09-28 | $1.47 | $1.47 | 73,796 | — | — |
| 1993-09-27 | $1.47 | $1.47 | 530,858 | — | — |
| 1993-09-24 | $1.46 | $1.46 | 135,690 | — | — |
| 1993-09-23 | $1.46 | $1.46 | 85,699 | — | — |
| 1993-09-22 | $1.46 | $1.46 | 1,647,328 | — | — |
| 1993-09-21 | $1.47 | $1.47 | 1,245,018 | — | — |
| 1993-09-20 | $1.45 | $1.46 | 176,159 | — | — |
| 1993-09-17 | $1.48 | $1.48 | 238,053 | — | — |
| 1993-09-16 | $1.49 | $1.49 | 211,867 | — | — |
| 1993-09-15 | $1.51 | $1.51 | 259,478 | — | — |
| 1993-09-14 | $1.49 | $1.49 | 311,850 | — | — |
| 1993-09-13 | $1.49 | $1.49 | 166,637 | — | — |
| 1993-09-10 | $1.49 | $1.49 | 169,018 | — | — |
| 1993-09-09 | $1.48 | $1.48 | 392,788 | — | — |
| 1993-09-08 | $1.48 | $1.48 | 887,938 | — | — |
| 1993-09-07 | $1.48 | $1.48 | 178,540 | — | — |
| 1993-09-03 | $1.49 | $1.49 | 799,858 | — | — |
| 1993-09-02 | $1.45 | $1.46 | 785,575 | — | — |
| 1993-09-01 | $1.45 | $1.46 | 283,283 | — | — |
| 1993-08-31 | $1.49 | $1.49 | 259,478 | — | — |
| 1993-08-30 | $1.50 | $1.50 | 138,071 | — | — |
| 1993-08-27 | $1.50 | $1.50 | 418,973 | — | — |
| 1993-08-26 | $1.50 | $1.50 | 185,681 | — | — |
| 1993-08-25 | $1.53 | $1.53 | 304,708 | — | — |
| 1993-08-24 | $1.53 | $1.53 | 78,558 | — | — |
| 1993-08-23 | $1.51 | $1.52 | 88,080 | — | — |
| 1993-08-20 | $1.50 | $1.50 | 190,442 | — | — |
| 1993-08-19 | $1.49 | $1.49 | 152,354 | — | — |
| 1993-08-18 | $1.49 | $1.49 | 195,204 | — | — |
| 1993-08-17 | $1.49 | $1.49 | 278,522 | — | — |
| 1993-08-16 | $1.50 | $1.50 | 66,655 | — | — |
| 1993-08-13 | $1.48 | $1.48 | 173,779 | — | — |
| 1993-08-12 | $1.47 | $1.47 | 618,938 | — | — |
| 1993-08-11 | $1.50 | $1.50 | 1,275,965 | — | — |
| 1993-08-10 | $1.50 | $1.50 | 483,248 | — | — |
| 1993-08-09 | $1.50 | $1.50 | 830,805 | — | — |
| 1993-08-06 | $1.50 | $1.50 | 223,770 | — | — |
| 1993-08-05 | $1.48 | $1.48 | 407,071 | — | — |
| 1993-08-04 | $1.47 | $1.47 | 518,956 | — | — |
| 1993-08-03 | $1.46 | $1.46 | 773,673 | — | — |
| 1993-08-02 | $1.45 | $1.46 | 764,151 | — | — |
| 1993-07-30 | $1.40 | $1.40 | 371,363 | — | — |
| 1993-07-29 | $1.40 | $1.40 | 773,673 | — | — |
| 1993-07-28 | $1.39 | $1.39 | 280,903 | — | — |
| 1993-07-27 | $1.40 | $1.40 | 130,929 | — | — |
| 1993-07-26 | $1.40 | $1.40 | 307,089 | — | — |
| 1993-07-23 | $1.38 | $1.38 | 649,885 | — | — |
| 1993-07-22 | $1.39 | $1.39 | 1,287,867 | — | — |
| 1993-07-21 | $1.36 | $1.36 | 1,111,708 | — | — |
| 1993-07-20 | $1.30 | $1.30 | 3,125,637 | — | — |
| 1993-07-19 | $1.27 | $1.27 | 199,965 | — | — |
| 1993-07-16 | $1.29 | $1.29 | 757,009 | — | — |
| 1993-07-15 | $1.29 | $1.29 | 1,485,451 | — | — |
| 1993-07-14 | $1.27 | $1.27 | 316,611 | — | — |
| 1993-07-13 | $1.25 | $1.25 | 987,920 | — | — |
| 1993-07-12 | $1.28 | $1.28 | 1,523,540 | — | — |
| 1993-07-09 | $1.29 | $1.29 | 159,496 | — | — |
| 1993-07-08 | $1.30 | $1.30 | 566,566 | — | — |
| 1993-07-07 | $1.31 | $1.32 | 138,071 | — | — |
| 1993-07-06 | $1.31 | $1.32 | 542,761 | — | — |
| 1993-07-02 | $1.32 | $1.33 | 142,832 | — | — |
| 1993-07-01 | $1.33 | $1.33 | 1,809,204 | — | — |
| 1993-06-30 | $1.36 | $1.36 | 257,097 | — | — |
| 1993-06-29 | $1.35 | $1.36 | 297,566 | — | — |
| 1993-06-28 | $1.35 | $1.36 | 216,628 | — | — |
| 1993-06-25 | $1.34 | $1.35 | 530,858 | — | — |
| 1993-06-24 | $1.34 | $1.35 | 726,062 | — | — |
| 1993-06-23 | $1.34 | $1.35 | 1,906,805 | — | — |
| 1993-06-22 | $1.33 | $1.33 | 535,620 | — | — |
| 1993-06-21 | $1.34 | $1.34 | 266,619 | — | — |
| 1993-06-18 | $1.33 | $1.33 | 666,549 | — | — |
| 1993-06-17 | $1.35 | $1.35 | 599,894 | — | — |
| 1993-06-16 | $1.34 | $1.34 | 904,602 | — | — |
| 1993-06-15 | $1.32 | $1.32 | 1,725,885 | — | — |
| 1993-06-14 | $1.40 | $1.40 | 1,306,912 | — | — |
| 1993-06-11 | $1.37 | $1.37 | 566,566 | — | — |
| 1993-06-10 | $1.35 | $1.36 | 559,425 | — | — |
| 1993-06-09 | $1.34 | $1.35 | 1,559,248 | — | — |
| 1993-06-08 | $1.34 | $1.34 | 816,522 | — | — |
| 1993-06-07 | $1.35 | $1.35 | 640,363 | — | — |
| 1993-06-04 | $1.34 | $1.34 | 1,214,071 | — | — |
| 1993-06-03 | $1.33 | $1.34 | 392,788 | — | — |
| 1993-06-02 | $1.34 | $1.34 | 230,912 | — | — |
| 1993-06-01 | $1.33 | $1.33 | 945,071 | — | — |
| 1993-05-28 | $1.33 | $1.33 | 378,504 | — | — |
| 1993-05-27 | $1.33 | $1.34 | 1,594,956 | — | — |
| 1993-05-26 | $1.29 | $1.29 | 1,076,000 | — | — |
| 1993-05-25 | $1.25 | $1.25 | 259,478 | — | — |
| 1993-05-24 | $1.25 | $1.26 | 1,009,345 | — | — |
| 1993-05-21 | $1.26 | $1.26 | 1,768,735 | — | — |
| 1993-05-20 | $1.26 | $1.26 | 552,283 | — | — |
| 1993-05-19 | $1.25 | $1.25 | 473,726 | — | — |
| 1993-05-18 | $1.25 | $1.26 | 2,316,257 | — | — |
| 1993-05-17 | $1.25 | $1.26 | 1,030,770 | — | — |
| 1993-05-14 | $1.25 | $1.25 | 292,805 | — | — |
| 1993-05-13 | $1.25 | $1.26 | 238,053 | — | — |
| 1993-05-12 | $1.26 | $1.26 | 52,372 | — | — |
| 1993-05-11 | $1.25 | $1.26 | 333,274 | — | — |
| 1993-05-10 | $1.24 | $1.25 | 114,265 | — | — |
| 1993-05-07 | $1.27 | $1.27 | 195,204 | — | — |
| 1993-05-06 | $1.30 | $1.30 | 478,487 | — | — |
| 1993-05-05 | $1.30 | $1.30 | 1,394,991 | — | — |
| 1993-05-04 | $1.27 | $1.27 | 826,044 | — | — |
| 1993-05-03 | $1.22 | $1.22 | 833,186 | — | — |
| 1993-04-30 | $1.18 | $1.18 | 190,442 | — | — |
| 1993-04-29 | $1.17 | $1.17 | 54,752 | — | — |
| 1993-04-28 | $1.17 | $1.17 | 66,655 | — | — |
| 1993-04-27 | $1.17 | $1.17 | 757,009 | — | — |
| 1993-04-26 | $1.18 | $1.18 | 309,469 | — | — |
| 1993-04-23 | $1.20 | $1.20 | 245,195 | — | — |
| 1993-04-22 | $1.20 | $1.20 | 126,168 | — | — |
| 1993-04-21 | $1.22 | $1.22 | 495,150 | — | — |
| 1993-04-20 | $1.22 | $1.22 | 692,735 | — | — |
| 1993-04-19 | $1.21 | $1.21 | 947,451 | — | — |
| 1993-04-16 | $1.20 | $1.20 | 276,142 | — | — |
| 1993-04-15 | $1.17 | $1.17 | 480,867 | — | — |
| 1993-04-14 | $1.16 | $1.16 | 271,381 | — | — |
| 1993-04-13 | $1.15 | $1.15 | 1,080,761 | — | — |
| 1993-04-12 | $1.14 | $1.15 | 1,302,151 | — | — |
| 1993-04-08 | $1.13 | $1.14 | 978,398 | — | — |
| 1993-04-07 | $1.14 | $1.14 | 1,511,637 | — | — |
| 1993-04-06 | $1.12 | $1.12 | 309,469 | — | — |
| 1993-04-05 | $1.15 | $1.15 | 411,832 | — | — |
| 1993-04-02 | $1.14 | $1.15 | 269,000 | — | — |
| 1993-04-01 | $1.16 | $1.16 | 304,708 | — | — |
| 1993-03-31 | $1.18 | $1.18 | 149,973 | — | — |
| 1993-03-30 | $1.17 | $1.17 | 697,496 | — | — |
| 1993-03-29 | $1.18 | $1.18 | 797,478 | — | — |
| 1993-03-26 | $1.17 | $1.17 | 297,566 | — | — |
| 1993-03-25 | $1.14 | $1.15 | 78,558 | — | — |
| 1993-03-24 | $1.15 | $1.15 | 542,761 | — | — |
| 1993-03-23 | $1.14 | $1.15 | 292,805 | — | — |
| 1993-03-22 | $1.14 | $1.14 | 504,673 | — | — |
| 1993-03-19 | $1.16 | $1.16 | 657,027 | — | — |
| 1993-03-18 | $1.16 | $1.16 | 723,681 | — | — |
| 1993-03-17 | $1.14 | $1.14 | 121,407 | — | — |
| 1993-03-16 | $1.16 | $1.16 | 38,088 | — | — |
| 1993-03-15 | $1.16 | $1.16 | 252,336 | — | — |
| 1993-03-12 | $1.13 | $1.13 | 133,310 | — | — |
| 1993-03-11 | $1.13 | $1.13 | 271,381 | — | — |
| 1993-03-10 | $1.14 | $1.14 | 504,673 | — | — |
| 1993-03-09 | $1.13 | $1.13 | 447,540 | — | — |
| 1993-03-08 | $1.12 | $1.12 | 526,097 | — | — |
| 1993-03-05 | $1.13 | $1.13 | 1,106,947 | — | — |
| 1993-03-04 | $1.12 | $1.12 | 1,156,938 | — | — |
| 1993-03-03 | $1.13 | $1.13 | 509,434 | — | — |
| 1993-03-02 | $1.11 | $1.11 | 197,584 | — | — |
| 1993-03-01 | $1.09 | $1.09 | 323,752 | — | — |
| 1993-02-26 | $1.05 | $1.05 | 135,690 | — | — |
| 1993-02-25 | $1.06 | $1.06 | 621,319 | — | — |
| 1993-02-24 | $1.04 | $1.04 | 447,540 | — | — |
| 1993-02-23 | $1.02 | $1.02 | 278,522 | — | — |
| 1993-02-22 | $1.03 | $1.03 | 1,114,089 | — | — |
| 1993-02-19 | $1.03 | $1.03 | 2,428,142 | — | — |
| 1993-02-18 | $1.06 | $1.06 | 1,064,097 | — | — |
| 1993-02-17 | $1.10 | $1.10 | 1,111,708 | — | — |
| 1993-02-16 | $1.12 | $1.12 | 899,841 | — | — |
| 1993-02-12 | $1.18 | $1.18 | 226,150 | — | — |
| 1993-02-11 | $1.18 | $1.18 | 19,044 | — | — |
| 1993-02-10 | $1.18 | $1.18 | 88,080 | — | — |
| 1993-02-09 | $1.19 | $1.19 | 71,416 | — | — |
| 1993-02-08 | $1.19 | $1.19 | 38,088 | — | — |
| 1993-02-05 | $1.19 | $1.19 | 333,274 | — | — |
| 1993-02-04 | $1.19 | $1.19 | 490,389 | — | — |
| 1993-02-03 | $1.16 | $1.16 | 107,124 | — | — |
| 1993-02-02 | $1.17 | $1.17 | 930,788 | — | — |
| 1993-02-01 | $1.16 | $1.16 | 273,761 | — | — |
| 1993-01-29 | $1.16 | $1.16 | 285,664 | — | — |
| 1993-01-28 | $1.15 | $1.15 | 252,336 | — | — |
| 1993-01-27 | $1.16 | $1.16 | 516,575 | — | — |
| 1993-01-26 | $1.20 | $1.20 | 452,301 | — | — |
| 1993-01-25 | $1.21 | $1.21 | 280,903 | — | — |
| 1993-01-22 | $1.20 | $1.20 | 207,106 | — | — |
| 1993-01-21 | $1.20 | $1.20 | 416,593 | — | — |
| 1993-01-20 | $1.19 | $1.19 | 333,274 | — | — |
| 1993-01-19 | $1.17 | $1.17 | 2,204,372 | — | — |
| 1993-01-18 | $1.16 | $1.16 | 421,354 | — | — |
| 1993-01-15 | $1.17 | $1.17 | 207,106 | — | — |
| 1993-01-14 | $1.18 | $1.18 | 197,584 | — | — |
| 1993-01-13 | $1.20 | $1.20 | 435,637 | — | — |
| 1993-01-12 | $1.22 | $1.22 | 1,164,080 | — | — |
| 1993-01-11 | $1.20 | $1.20 | 945,071 | — | — |
| 1993-01-08 | $1.19 | $1.19 | 504,673 | — | — |
| 1993-01-07 | $1.18 | $1.18 | 990,301 | — | — |
| 1993-01-06 | $1.17 | $1.17 | 6,694,054 | — | — |
| 1993-01-05 | $1.12 | $1.12 | 1,033,151 | — | — |
| 1993-01-04 | $1.10 | $1.10 | 1,399,752 | — | — |