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
- 1981-08-24 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 | $6.31 | $6.36 | 1,816,960 | — | — |
| 1993-12-30 | $6.33 | $6.38 | 4,902,400 | — | — |
| 1993-12-29 | $6.45 | $6.50 | 5,049,600 | — | — |
| 1993-12-28 | $6.35 | $6.40 | 3,461,760 | — | — |
| 1993-12-27 | $6.27 | $6.32 | 3,371,520 | — | — |
| 1993-12-23 | $6.33 | $6.38 | 3,716,480 | — | — |
| 1993-12-22 | $6.27 | $6.32 | 7,028,480 | — | — |
| 1993-12-21 | $6.11 | $6.17 | 3,105,280 | — | — |
| 1993-12-20 | $6.00 | $6.05 | 7,033,600 | — | — |
| 1993-12-17 | $5.90 | $5.95 | 16,822,400 | — | — |
| 1993-12-16 | $5.70 | $5.75 | 19,888,640 | — | — |
| 1993-12-15 | $5.96 | $6.01 | 8,974,080 | — | — |
| 1993-12-14 | $6.02 | $6.07 | 8,141,440 | — | — |
| 1993-12-13 | $6.15 | $6.21 | 8,798,720 | — | — |
| 1993-12-10 | $5.98 | $6.03 | 15,572,480 | — | — |
| 1993-12-09 | $5.90 | $5.95 | 33,358,080 | — | — |
| 1993-12-08 | $6.56 | $6.62 | 13,989,120 | — | — |
| 1993-12-07 | $6.93 | $6.99 | 8,166,400 | — | — |
| 1993-12-06 | $6.68 | $6.74 | 9,687,040 | — | — |
| 1993-12-03 | $6.80 | $6.86 | 10,996,480 | — | — |
| 1993-12-02 | $6.56 | $6.62 | 6,778,240 | — | — |
| 1993-12-01 | $6.39 | $6.44 | 7,543,040 | — | — |
| 1993-11-30 | $6.17 | $6.23 | 11,815,680 | — | — |
| 1993-11-29 | $6.17 | $6.23 | 8,224,000 | — | — |
| 1993-11-26 | $6.37 | $6.42 | 1,968,640 | — | — |
| 1993-11-24 | $6.37 | $6.42 | 17,008,000 | — | — |
| 1993-11-23 | $6.27 | $6.32 | 20,430,080 | — | — |
| 1993-11-22 | $6.07 | $6.13 | 17,944,320 | — | — |
| 1993-11-19 | $6.66 | $6.72 | 41,373,440 | — | — |
| 1993-11-18 | $6.66 | $6.72 | 92,055,680 | — | — |
| 1993-11-17 | $7.89 | $7.96 | 7,912,320 | — | — |
| 1993-11-16 | $7.85 | $7.92 | 5,372,800 | — | — |
| 1993-11-15 | $7.91 | $7.98 | 4,805,120 | — | — |
| 1993-11-12 | $8.20 | $8.27 | 2,124,160 | — | — |
| 1993-11-11 | $8.26 | $8.33 | 3,464,320 | — | — |
| 1993-11-10 | $8.14 | $8.22 | 1,404,800 | — | — |
| 1993-11-09 | $8.26 | $8.33 | 3,585,920 | — | — |
| 1993-11-08 | $8.26 | $8.33 | 2,202,240 | — | — |
| 1993-11-05 | $8.26 | $8.33 | 10,417,920 | — | — |
| 1993-11-04 | $8.05 | $8.12 | 6,048,640 | — | — |
| 1993-11-03 | $8.52 | $8.59 | 2,823,040 | — | — |
| 1993-11-02 | $8.63 | $8.71 | 1,690,240 | — | — |
| 1993-11-01 | $8.85 | $8.92 | 1,596,800 | — | — |
| 1993-10-29 | $8.75 | $8.83 | 2,875,520 | — | — |
| 1993-10-28 | $8.71 | $8.79 | 3,826,560 | — | — |
| 1993-10-27 | $8.67 | $8.75 | 5,395,200 | — | — |
| 1993-10-26 | $8.63 | $8.71 | 4,385,280 | — | — |
| 1993-10-25 | $8.50 | $8.57 | 4,465,920 | — | — |
| 1993-10-22 | $8.63 | $8.71 | 1,967,360 | — | — |
| 1993-10-21 | $8.71 | $8.79 | 4,166,400 | — | — |
| 1993-10-20 | $8.65 | $8.73 | 10,503,040 | — | — |
| 1993-10-19 | $8.83 | $8.91 | 5,406,080 | — | — |
| 1993-10-18 | $9.24 | $9.32 | 4,865,920 | — | — |
| 1993-10-15 | $9.32 | $9.40 | 6,272,000 | — | — |
| 1993-10-14 | $9.26 | $9.34 | 8,937,600 | — | — |
| 1993-10-13 | $9.16 | $9.24 | 7,676,160 | — | — |
| 1993-10-12 | $8.87 | $8.94 | 10,193,920 | — | — |
| 1993-10-11 | $8.50 | $8.57 | 2,830,720 | — | — |
| 1993-10-08 | $8.50 | $8.57 | 3,258,240 | — | — |
| 1993-10-07 | $8.44 | $8.51 | 2,638,720 | — | — |
| 1993-10-06 | $8.52 | $8.59 | 4,425,600 | — | — |
| 1993-10-05 | $8.57 | $8.65 | 4,623,360 | — | — |
| 1993-10-04 | $8.52 | $8.59 | 3,986,560 | — | — |
| 1993-10-01 | $8.48 | $8.55 | 3,393,920 | — | — |
| 1993-09-30 | $8.40 | $8.47 | 4,560,640 | — | — |
| 1993-09-29 | $8.46 | $8.53 | 10,110,080 | — | — |
| 1993-09-28 | $8.42 | $8.49 | 5,322,240 | — | — |
| 1993-09-27 | $8.46 | $8.53 | 4,972,160 | — | — |
| 1993-09-24 | $8.44 | $8.51 | 5,852,160 | — | — |
| 1993-09-23 | $8.38 | $8.45 | 5,642,240 | — | — |
| 1993-09-22 | $8.18 | $8.25 | 5,136,640 | — | — |
| 1993-09-21 | $7.79 | $7.86 | 7,988,480 | — | — |
| 1993-09-20 | $7.93 | $8.00 | 3,012,480 | — | — |
| 1993-09-17 | $7.93 | $8.00 | 2,757,120 | — | — |
| 1993-09-16 | $7.93 | $8.00 | 3,389,440 | — | — |
| 1993-09-15 | $7.81 | $7.88 | 8,750,080 | — | — |
| 1993-09-14 | $7.87 | $7.94 | 4,211,840 | — | — |
| 1993-09-13 | $8.16 | $8.24 | 3,562,240 | — | — |
| 1993-09-10 | $8.20 | $8.27 | 8,388,480 | — | — |
| 1993-09-09 | $7.81 | $7.88 | 16,698,240 | — | — |
| 1993-09-08 | $7.64 | $7.70 | 7,060,480 | — | — |
| 1993-09-07 | $7.66 | $7.72 | 9,615,360 | — | — |
| 1993-09-03 | $7.38 | $7.45 | 5,706,880 | — | — |
| 1993-09-02 | $7.19 | $7.25 | 4,657,280 | — | — |
| 1993-09-01 | $7.15 | $7.21 | 2,210,560 | — | — |
| 1993-08-31 | $7.17 | $7.23 | 2,739,840 | — | — |
| 1993-08-30 | $7.34 | $7.41 | 4,088,960 | — | — |
| 1993-08-27 | $7.15 | $7.21 | 3,578,880 | — | — |
| 1993-08-26 | $6.99 | $7.05 | 4,312,320 | — | — |
| 1993-08-25 | $6.88 | $6.93 | 11,178,240 | — | — |
| 1993-08-24 | $6.97 | $7.03 | 4,842,240 | — | — |
| 1993-08-23 | $6.89 | $6.95 | 5,589,120 | — | — |
| 1993-08-20 | $7.15 | $7.21 | 4,712,320 | — | — |
| 1993-08-19 | $7.32 | $7.39 | 15,397,760 | — | — |
| 1993-08-18 | $7.52 | $7.59 | 11,130,880 | — | — |
| 1993-08-17 | $7.19 | $7.25 | 12,570,240 | — | — |
| 1993-08-16 | $7.21 | $7.27 | 3,562,240 | — | — |
| 1993-08-13 | $7.19 | $7.25 | 3,541,120 | — | — |
| 1993-08-12 | $7.30 | $7.37 | 2,898,560 | — | — |
| 1993-08-11 | $7.32 | $7.39 | 5,889,920 | — | — |
| 1993-08-10 | $7.21 | $7.27 | 8,725,760 | — | — |
| 1993-08-09 | $7.29 | $7.35 | 8,389,120 | — | — |
| 1993-08-06 | $7.13 | $7.19 | 4,305,920 | — | — |
| 1993-08-05 | $6.91 | $6.97 | 4,451,840 | — | — |
| 1993-08-04 | $6.84 | $6.90 | 5,496,320 | — | — |
| 1993-08-03 | $7.01 | $7.07 | 4,108,160 | — | — |
| 1993-08-02 | $7.07 | $7.13 | 5,315,840 | — | — |
| 1993-07-30 | $7.01 | $7.07 | 2,385,920 | — | — |
| 1993-07-29 | $7.07 | $7.13 | 4,307,200 | — | — |
| 1993-07-28 | $7.05 | $7.11 | 3,779,200 | — | — |
| 1993-07-27 | $6.99 | $7.05 | 4,822,400 | — | — |
| 1993-07-26 | $7.01 | $7.07 | 8,047,360 | — | — |
| 1993-07-23 | $6.95 | $7.01 | 6,401,280 | — | — |
| 1993-07-22 | $6.93 | $6.99 | 6,344,960 | — | — |
| 1993-07-21 | $7.03 | $7.09 | 8,247,680 | — | — |
| 1993-07-20 | $7.19 | $7.25 | 9,343,360 | — | — |
| 1993-07-19 | $7.44 | $7.51 | 2,836,480 | — | — |
| 1993-07-16 | $7.42 | $7.49 | 2,782,080 | — | — |
| 1993-07-15 | $7.52 | $7.59 | 5,093,120 | — | — |
| 1993-07-14 | $7.38 | $7.45 | 12,965,760 | — | — |
| 1993-07-13 | $7.13 | $7.19 | 7,872,000 | — | — |
| 1993-07-12 | $6.88 | $6.93 | 2,749,440 | — | — |
| 1993-07-09 | $6.84 | $6.90 | 1,761,920 | — | — |
| 1993-07-08 | $6.86 | $6.92 | 3,668,480 | — | — |
| 1993-07-07 | $6.84 | $6.90 | 3,962,880 | — | — |
| 1993-07-06 | $6.70 | $6.76 | 2,841,600 | — | — |
| 1993-07-02 | $6.76 | $6.82 | 1,189,120 | — | — |
| 1993-07-01 | $6.86 | $6.92 | 4,256,640 | — | — |
| 1993-06-30 | $6.89 | $6.95 | 2,812,160 | — | — |
| 1993-06-29 | $6.89 | $6.95 | 5,317,760 | — | — |
| 1993-06-28 | $6.82 | $6.88 | 11,315,840 | — | — |
| 1993-06-25 | $6.68 | $6.74 | 4,773,760 | — | — |
| 1993-06-24 | $6.68 | $6.74 | 3,590,400 | — | — |
| 1993-06-23 | $6.62 | $6.68 | 6,775,040 | — | — |
| 1993-06-22 | $6.84 | $6.90 | 9,832,320 | — | — |
| 1993-06-21 | $6.76 | $6.82 | 6,544,000 | — | — |
| 1993-06-18 | $6.66 | $6.72 | 5,552,000 | — | — |
| 1993-06-17 | $6.64 | $6.70 | 7,531,520 | — | — |
| 1993-06-16 | $6.62 | $6.68 | 6,097,280 | — | — |
| 1993-06-15 | $6.68 | $6.74 | 5,761,280 | — | — |
| 1993-06-14 | $6.78 | $6.84 | 2,817,920 | — | — |
| 1993-06-11 | $6.78 | $6.84 | 5,221,760 | — | — |
| 1993-06-10 | $6.72 | $6.78 | 4,281,600 | — | — |
| 1993-06-09 | $6.82 | $6.88 | 4,074,240 | — | — |
| 1993-06-08 | $6.91 | $6.97 | 4,571,520 | — | — |
| 1993-06-07 | $6.97 | $7.03 | 7,438,080 | — | — |
| 1993-06-04 | $7.07 | $7.13 | 6,995,200 | — | — |
| 1993-06-03 | $7.13 | $7.19 | 6,405,120 | — | — |
| 1993-06-02 | $7.01 | $7.07 | 7,968,640 | — | — |
| 1993-06-01 | $7.03 | $7.09 | 4,355,840 | — | — |
| 1993-05-28 | $7.05 | $7.11 | 3,132,800 | — | — |
| 1993-05-27 | $7.03 | $7.09 | 6,498,560 | — | — |
| 1993-05-26 | $6.86 | $6.92 | 4,890,240 | — | — |
| 1993-05-25 | $6.91 | $6.97 | 6,839,680 | — | — |
| 1993-05-24 | $6.82 | $6.88 | 6,636,800 | — | — |
| 1993-05-21 | $6.86 | $6.92 | 7,281,920 | — | — |
| 1993-05-20 | $6.91 | $6.97 | 6,753,920 | — | — |
| 1993-05-19 | $6.82 | $6.88 | 8,066,560 | — | — |
| 1993-05-18 | $6.64 | $6.70 | 10,138,240 | — | — |
| 1993-05-17 | $6.62 | $6.68 | 17,709,440 | — | — |
| 1993-05-14 | $6.43 | $6.48 | 26,184,960 | — | — |
| 1993-05-13 | $6.29 | $6.34 | 9,223,040 | — | — |
| 1993-05-12 | $6.60 | $6.66 | 11,879,040 | — | — |
| 1993-05-11 | $6.68 | $6.74 | 24,666,880 | — | — |
| 1993-05-10 | $6.31 | $6.36 | 6,470,400 | — | — |
| 1993-05-07 | $6.52 | $6.56 | 4,433,280 | — | — |
| 1993-05-06 | $6.27 | $6.30 | 5,443,840 | — | — |
| 1993-05-05 | $6.25 | $6.29 | 6,875,520 | — | — |
| 1993-05-04 | $6.17 | $6.21 | 4,051,200 | — | — |
| 1993-05-03 | $5.78 | $5.81 | 1,921,920 | — | — |
| 1993-04-30 | $5.70 | $5.74 | 1,393,920 | — | — |
| 1993-04-29 | $5.66 | $5.70 | 3,135,360 | — | — |
| 1993-04-28 | $5.68 | $5.72 | 2,442,880 | — | — |
| 1993-04-27 | $5.76 | $5.79 | 2,668,800 | — | — |
| 1993-04-26 | $5.86 | $5.89 | 5,084,160 | — | — |
| 1993-04-23 | $5.82 | $5.85 | 2,300,800 | — | — |
| 1993-04-22 | $5.94 | $5.97 | 1,153,280 | — | — |
| 1993-04-21 | $5.96 | $5.99 | 1,192,960 | — | — |
| 1993-04-20 | $5.78 | $5.81 | 7,284,480 | — | — |
| 1993-04-19 | $5.78 | $5.81 | 3,780,480 | — | — |
| 1993-04-16 | $5.70 | $5.74 | 2,411,520 | — | — |
| 1993-04-15 | $5.80 | $5.83 | 1,573,120 | — | — |
| 1993-04-14 | $5.86 | $5.89 | 1,821,440 | — | — |
| 1993-04-13 | $5.88 | $5.91 | 6,706,560 | — | — |
| 1993-04-12 | $5.66 | $5.70 | 1,918,080 | — | — |
| 1993-04-08 | $5.55 | $5.58 | 1,918,080 | — | — |
| 1993-04-07 | $5.47 | $5.50 | 2,366,720 | — | — |
| 1993-04-06 | $5.39 | $5.42 | 2,647,680 | — | — |
| 1993-04-05 | $5.57 | $5.60 | 1,841,920 | — | — |
| 1993-04-02 | $5.59 | $5.62 | 3,187,840 | — | — |
| 1993-04-01 | $5.72 | $5.75 | 4,814,080 | — | — |
| 1993-03-31 | $5.43 | $5.46 | 9,731,840 | — | — |
| 1993-03-30 | $5.47 | $5.50 | 4,762,880 | — | — |
| 1993-03-29 | $5.43 | $5.46 | 2,990,720 | — | — |
| 1993-03-26 | $5.37 | $5.40 | 3,313,280 | — | — |
| 1993-03-25 | $5.27 | $5.30 | 6,398,720 | — | — |
| 1993-03-24 | $5.08 | $5.11 | 4,017,920 | — | — |
| 1993-03-23 | $5.00 | $5.03 | 4,225,920 | — | — |
| 1993-03-22 | $4.88 | $4.91 | 1,857,920 | — | — |
| 1993-03-19 | $4.98 | $5.01 | 2,162,560 | — | — |
| 1993-03-18 | $4.88 | $4.91 | 1,896,960 | — | — |
| 1993-03-17 | $4.82 | $4.85 | 824,320 | — | — |
| 1993-03-16 | $4.84 | $4.87 | 1,196,160 | — | — |
| 1993-03-15 | $4.71 | $4.73 | 2,233,600 | — | — |
| 1993-03-12 | $4.80 | $4.83 | 1,536,640 | — | — |
| 1993-03-11 | $4.92 | $4.95 | 1,896,960 | — | — |
| 1993-03-10 | $4.96 | $4.99 | 4,892,160 | — | — |
| 1993-03-09 | $4.92 | $4.95 | 2,099,840 | — | — |
| 1993-03-08 | $5.04 | $5.07 | 1,192,960 | — | — |
| 1993-03-05 | $4.98 | $5.01 | 1,317,760 | — | — |
| 1993-03-04 | $5.00 | $5.03 | 3,502,080 | — | — |
| 1993-03-03 | $4.96 | $4.99 | 829,440 | — | — |
| 1993-03-02 | $4.92 | $4.95 | 2,439,680 | — | — |
| 1993-03-01 | $4.90 | $4.93 | 1,534,080 | — | — |
| 1993-02-26 | $4.79 | $4.81 | 707,200 | — | — |
| 1993-02-25 | $4.67 | $4.69 | 702,720 | — | — |
| 1993-02-24 | $4.75 | $4.77 | 2,552,960 | — | — |
| 1993-02-23 | $4.79 | $4.81 | 3,785,600 | — | — |
| 1993-02-22 | $4.82 | $4.85 | 1,473,920 | — | — |
| 1993-02-19 | $4.77 | $4.79 | 2,915,200 | — | — |
| 1993-02-18 | $4.59 | $4.62 | 3,386,880 | — | — |
| 1993-02-17 | $4.49 | $4.52 | 1,966,080 | — | — |
| 1993-02-16 | $4.41 | $4.44 | 7,669,120 | — | — |
| 1993-02-12 | $4.57 | $4.60 | 2,853,120 | — | — |
| 1993-02-11 | $4.63 | $4.66 | 2,725,120 | — | — |
| 1993-02-10 | $4.63 | $4.66 | 10,254,080 | — | — |
| 1993-02-09 | $4.55 | $4.58 | 9,593,600 | — | — |
| 1993-02-08 | $4.04 | $4.07 | 4,417,920 | — | — |
| 1993-02-05 | $4.06 | $4.09 | 3,553,280 | — | — |
| 1993-02-04 | $3.95 | $3.97 | 2,672,000 | — | — |
| 1993-02-03 | $3.73 | $3.75 | 3,000,320 | — | — |
| 1993-02-02 | $3.75 | $3.77 | 1,657,600 | — | — |
| 1993-02-01 | $3.71 | $3.73 | 2,376,320 | — | — |
| 1993-01-29 | $3.69 | $3.71 | 5,897,600 | — | — |
| 1993-01-28 | $3.83 | $3.85 | 2,352,000 | — | — |
| 1993-01-27 | $3.91 | $3.93 | 2,365,440 | — | — |
| 1993-01-26 | $4.00 | $4.03 | 1,349,120 | — | — |
| 1993-01-25 | $3.98 | $4.01 | 4,680,960 | — | — |
| 1993-01-22 | $4.04 | $4.07 | 2,841,600 | — | — |
| 1993-01-21 | $4.06 | $4.09 | 1,550,080 | — | — |
| 1993-01-20 | $4.08 | $4.11 | 1,801,600 | — | — |
| 1993-01-19 | $4.02 | $4.05 | 1,148,800 | — | — |
| 1993-01-18 | $3.98 | $4.01 | 1,101,440 | — | — |
| 1993-01-15 | $3.93 | $3.95 | 4,558,080 | — | — |
| 1993-01-14 | $3.89 | $3.91 | 6,044,800 | — | — |
| 1993-01-13 | $3.71 | $3.73 | 1,768,320 | — | — |
| 1993-01-12 | $3.79 | $3.81 | 1,404,160 | — | — |
| 1993-01-11 | $3.85 | $3.87 | 780,800 | — | — |
| 1993-01-08 | $3.85 | $3.87 | 4,096,640 | — | — |
| 1993-01-07 | $3.91 | $3.93 | 2,430,080 | — | — |
| 1993-01-06 | $3.95 | $3.97 | 4,816,000 | — | — |
| 1993-01-05 | $3.93 | $3.95 | 9,237,760 | — | — |
| 1993-01-04 | $4.18 | $4.20 | 1,004,160 | — | — |