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
- 1986-09-25 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 | $1.43 | $1.43 | 581,850 | — | — |
| 1993-12-30 | $1.46 | $1.46 | 928,800 | — | — |
| 1993-12-29 | $1.49 | $1.49 | 3,198,150 | — | — |
| 1993-12-28 | $1.52 | $1.52 | 869,400 | — | — |
| 1993-12-27 | $1.50 | $1.50 | 641,250 | — | — |
| 1993-12-23 | $1.52 | $1.52 | 1,455,300 | — | — |
| 1993-12-22 | $1.52 | $1.52 | 3,265,650 | — | — |
| 1993-12-21 | $1.55 | $1.55 | 1,607,850 | — | — |
| 1993-12-20 | $1.52 | $1.52 | 1,262,250 | — | — |
| 1993-12-17 | $1.48 | $1.48 | 2,617,650 | — | — |
| 1993-12-16 | $1.46 | $1.46 | 1,117,800 | — | — |
| 1993-12-15 | $1.46 | $1.46 | 2,494,800 | — | — |
| 1993-12-14 | $1.46 | $1.46 | 868,050 | — | — |
| 1993-12-13 | $1.50 | $1.50 | 261,900 | — | — |
| 1993-12-10 | $1.50 | $1.50 | 3,751,650 | — | — |
| 1993-12-09 | $1.50 | $1.50 | 220,050 | — | — |
| 1993-12-08 | $1.50 | $1.50 | 3,357,450 | — | — |
| 1993-12-07 | $1.48 | $1.48 | 3,508,650 | — | — |
| 1993-12-06 | $1.46 | $1.46 | 1,749,600 | — | — |
| 1993-12-03 | $1.49 | $1.49 | 8,760,150 | — | — |
| 1993-12-02 | $1.44 | $1.44 | 5,809,050 | — | — |
| 1993-12-01 | $1.57 | $1.57 | 958,500 | — | — |
| 1993-11-30 | $1.61 | $1.61 | 496,800 | — | — |
| 1993-11-29 | $1.59 | $1.59 | 232,200 | — | — |
| 1993-11-26 | $1.63 | $1.63 | 83,700 | — | — |
| 1993-11-24 | $1.63 | $1.63 | 962,550 | — | — |
| 1993-11-23 | $1.56 | $1.56 | 610,200 | — | — |
| 1993-11-22 | $1.54 | $1.54 | 1,066,500 | — | — |
| 1993-11-19 | $1.54 | $1.54 | 916,650 | — | — |
| 1993-11-18 | $1.54 | $1.54 | 7,086,150 | — | — |
| 1993-11-17 | $1.57 | $1.57 | 1,638,900 | — | — |
| 1993-11-16 | $1.61 | $1.61 | 558,900 | — | — |
| 1993-11-15 | $1.61 | $1.61 | 1,309,500 | — | — |
| 1993-11-12 | $1.69 | $1.69 | 1,487,700 | — | — |
| 1993-11-11 | $1.65 | $1.65 | 801,900 | — | — |
| 1993-11-10 | $1.65 | $1.65 | 1,318,950 | — | — |
| 1993-11-09 | $1.65 | $1.65 | 692,550 | — | — |
| 1993-11-08 | $1.59 | $1.59 | 612,900 | — | — |
| 1993-11-05 | $1.59 | $1.59 | 1,175,850 | — | — |
| 1993-11-04 | $1.63 | $1.63 | 2,550,150 | — | — |
| 1993-11-03 | $1.63 | $1.63 | 459,000 | — | — |
| 1993-11-02 | $1.65 | $1.65 | 1,048,950 | — | — |
| 1993-11-01 | $1.60 | $1.60 | 982,800 | — | — |
| 1993-10-29 | $1.59 | $1.59 | 1,993,950 | — | — |
| 1993-10-28 | $1.61 | $1.61 | 1,939,950 | — | — |
| 1993-10-27 | $1.61 | $1.61 | 843,750 | — | — |
| 1993-10-26 | $1.57 | $1.57 | 1,027,350 | — | — |
| 1993-10-25 | $1.61 | $1.61 | 525,150 | — | — |
| 1993-10-22 | $1.59 | $1.59 | 815,400 | — | — |
| 1993-10-21 | $1.59 | $1.59 | 588,600 | — | — |
| 1993-10-20 | $1.59 | $1.59 | 1,098,900 | — | — |
| 1993-10-19 | $1.65 | $1.65 | 2,465,100 | — | — |
| 1993-10-18 | $1.74 | $1.74 | 1,810,350 | — | — |
| 1993-10-15 | $1.76 | $1.76 | 3,852,900 | — | — |
| 1993-10-14 | $1.69 | $1.69 | 1,884,600 | — | — |
| 1993-10-13 | $1.65 | $1.65 | 1,019,250 | — | — |
| 1993-10-12 | $1.65 | $1.65 | 1,027,350 | — | — |
| 1993-10-11 | $1.65 | $1.65 | 750,600 | — | — |
| 1993-10-08 | $1.65 | $1.65 | 807,300 | — | — |
| 1993-10-07 | $1.65 | $1.65 | 1,633,500 | — | — |
| 1993-10-06 | $1.61 | $1.61 | 1,368,900 | — | — |
| 1993-10-05 | $1.63 | $1.63 | 3,179,250 | — | — |
| 1993-10-04 | $1.63 | $1.63 | 1,061,100 | — | — |
| 1993-10-01 | $1.57 | $1.57 | 680,400 | — | — |
| 1993-09-30 | $1.57 | $1.57 | 1,066,500 | — | — |
| 1993-09-29 | $1.56 | $1.56 | 1,671,300 | — | — |
| 1993-09-28 | $1.57 | $1.57 | 1,048,950 | — | — |
| 1993-09-27 | $1.56 | $1.56 | 796,500 | — | — |
| 1993-09-24 | $1.56 | $1.56 | 1,574,100 | — | — |
| 1993-09-23 | $1.56 | $1.56 | 5,686,200 | — | — |
| 1993-09-22 | $1.56 | $1.56 | 1,779,300 | — | — |
| 1993-09-21 | $1.57 | $1.57 | 822,150 | — | — |
| 1993-09-20 | $1.59 | $1.59 | 2,439,450 | — | — |
| 1993-09-17 | $1.61 | $1.61 | 2,809,350 | — | — |
| 1993-09-16 | $1.59 | $1.59 | 4,120,200 | — | — |
| 1993-09-15 | $1.61 | $1.61 | 1,644,300 | — | — |
| 1993-09-14 | $1.61 | $1.61 | 6,772,950 | — | — |
| 1993-09-13 | $1.56 | $1.56 | 1,186,650 | — | — |
| 1993-09-10 | $1.54 | $1.54 | 3,763,800 | — | — |
| 1993-09-09 | $1.53 | $1.53 | 434,700 | — | — |
| 1993-09-08 | $1.54 | $1.54 | 1,252,800 | — | — |
| 1993-09-07 | $1.54 | $1.54 | 2,154,600 | — | — |
| 1993-09-03 | $1.54 | $1.54 | 392,850 | — | — |
| 1993-09-02 | $1.54 | $1.54 | 1,868,400 | — | — |
| 1993-09-01 | $1.54 | $1.54 | 1,258,200 | — | — |
| 1993-08-31 | $1.54 | $1.54 | 1,269,000 | — | — |
| 1993-08-30 | $1.54 | $1.54 | 1,641,600 | — | — |
| 1993-08-27 | $1.52 | $1.52 | 1,096,200 | — | — |
| 1993-08-26 | $1.55 | $1.55 | 1,919,700 | — | — |
| 1993-08-25 | $1.54 | $1.54 | 2,173,500 | — | — |
| 1993-08-24 | $1.54 | $1.54 | 1,190,700 | — | — |
| 1993-08-23 | $1.53 | $1.53 | 710,100 | — | — |
| 1993-08-20 | $1.52 | $1.52 | 526,500 | — | — |
| 1993-08-19 | $1.54 | $1.54 | 1,428,300 | — | — |
| 1993-08-18 | $1.52 | $1.52 | 750,600 | — | — |
| 1993-08-17 | $1.48 | $1.48 | 224,100 | — | — |
| 1993-08-16 | $1.50 | $1.50 | 1,206,900 | — | — |
| 1993-08-13 | $1.46 | $1.46 | 942,300 | — | — |
| 1993-08-12 | $1.52 | $1.52 | 1,698,300 | — | — |
| 1993-08-11 | $1.54 | $1.54 | 446,850 | — | — |
| 1993-08-10 | $1.54 | $1.54 | 2,674,350 | — | — |
| 1993-08-09 | $1.57 | $1.57 | 216,000 | — | — |
| 1993-08-06 | $1.56 | $1.56 | 2,789,100 | — | — |
| 1993-08-05 | $1.56 | $1.56 | 529,200 | — | — |
| 1993-08-04 | $1.55 | $1.55 | 565,650 | — | — |
| 1993-08-03 | $1.54 | $1.54 | 3,391,200 | — | — |
| 1993-08-02 | $1.56 | $1.56 | 2,349,000 | — | — |
| 1993-07-30 | $1.48 | $1.48 | 666,900 | — | — |
| 1993-07-29 | $1.48 | $1.48 | 2,142,450 | — | — |
| 1993-07-28 | $1.48 | $1.48 | 820,800 | — | — |
| 1993-07-27 | $1.45 | $1.45 | 869,400 | — | — |
| 1993-07-26 | $1.44 | $1.44 | 639,900 | — | — |
| 1993-07-23 | $1.41 | $1.41 | 880,200 | — | — |
| 1993-07-22 | $1.42 | $1.42 | 176,850 | — | — |
| 1993-07-21 | $1.44 | $1.44 | 411,750 | — | — |
| 1993-07-20 | $1.43 | $1.43 | 1,159,650 | — | — |
| 1993-07-19 | $1.41 | $1.41 | 641,250 | — | — |
| 1993-07-16 | $1.43 | $1.43 | 1,046,250 | — | — |
| 1993-07-15 | $1.45 | $1.45 | 861,300 | — | — |
| 1993-07-14 | $1.50 | $1.50 | 1,393,200 | — | — |
| 1993-07-13 | $1.52 | $1.52 | 1,655,100 | — | — |
| 1993-07-12 | $1.46 | $1.46 | 463,050 | — | — |
| 1993-07-09 | $1.48 | $1.48 | 616,950 | — | — |
| 1993-07-08 | $1.44 | $1.44 | 1,043,550 | — | — |
| 1993-07-07 | $1.46 | $1.46 | 1,085,400 | — | — |
| 1993-07-06 | $1.48 | $1.48 | 2,540,700 | — | — |
| 1993-07-02 | $1.42 | $1.42 | 962,550 | — | — |
| 1993-07-01 | $1.42 | $1.42 | 4,317,300 | — | — |
| 1993-06-30 | $1.41 | $1.41 | 903,150 | — | — |
| 1993-06-29 | $1.43 | $1.43 | 1,618,650 | — | — |
| 1993-06-28 | $1.42 | $1.42 | 3,308,850 | — | — |
| 1993-06-25 | $1.43 | $1.43 | 935,550 | — | — |
| 1993-06-24 | $1.37 | $1.37 | 1,620,000 | — | — |
| 1993-06-23 | $1.31 | $1.31 | 1,710,450 | — | — |
| 1993-06-22 | $1.37 | $1.37 | 1,286,550 | — | — |
| 1993-06-21 | $1.35 | $1.35 | 1,440,450 | — | — |
| 1993-06-18 | $1.35 | $1.35 | 1,753,650 | — | — |
| 1993-06-17 | $1.33 | $1.33 | 207,900 | — | — |
| 1993-06-16 | $1.35 | $1.35 | 1,009,800 | — | — |
| 1993-06-15 | $1.35 | $1.35 | 1,965,600 | — | — |
| 1993-06-14 | $1.36 | $1.36 | 1,100,250 | — | — |
| 1993-06-11 | $1.39 | $1.39 | 522,450 | — | — |
| 1993-06-10 | $1.35 | $1.35 | 3,913,650 | — | — |
| 1993-06-09 | $1.39 | $1.39 | 1,503,900 | — | — |
| 1993-06-08 | $1.39 | $1.39 | 372,600 | — | — |
| 1993-06-07 | $1.40 | $1.40 | 1,857,600 | — | — |
| 1993-06-04 | $1.41 | $1.41 | 2,249,100 | — | — |
| 1993-06-03 | $1.41 | $1.41 | 1,881,900 | — | — |
| 1993-06-02 | $1.43 | $1.43 | 1,038,150 | — | — |
| 1993-06-01 | $1.41 | $1.41 | 703,350 | — | — |
| 1993-05-28 | $1.43 | $1.43 | 2,309,850 | — | — |
| 1993-05-27 | $1.41 | $1.41 | 2,620,350 | — | — |
| 1993-05-26 | $1.40 | $1.40 | 4,683,150 | — | — |
| 1993-05-25 | $1.43 | $1.43 | 18,792,000 | — | — |
| 1993-05-24 | $1.45 | $1.45 | 324,000 | — | — |
| 1993-05-21 | $1.43 | $1.43 | 2,428,650 | — | — |
| 1993-05-20 | $1.33 | $1.33 | 4,168,800 | — | — |
| 1993-05-19 | $1.37 | $1.37 | 471,150 | — | — |
| 1993-05-18 | $1.37 | $1.37 | 950,400 | — | — |
| 1993-05-17 | $1.33 | $1.33 | 159,300 | — | — |
| 1993-05-14 | $1.37 | $1.37 | 105,300 | — | — |
| 1993-05-13 | $1.33 | $1.33 | 198,450 | — | — |
| 1993-05-12 | $1.37 | $1.37 | 384,750 | — | — |
| 1993-05-11 | $1.39 | $1.39 | 436,050 | — | — |
| 1993-05-10 | $1.38 | $1.38 | 959,850 | — | — |
| 1993-05-07 | $1.39 | $1.39 | 199,800 | — | — |
| 1993-05-06 | $1.37 | $1.37 | 322,650 | — | — |
| 1993-05-05 | $1.39 | $1.39 | 772,200 | — | — |
| 1993-05-04 | $1.37 | $1.37 | 6,458,400 | — | — |
| 1993-05-03 | $1.34 | $1.34 | 2,798,550 | — | — |
| 1993-04-30 | $1.32 | $1.32 | 595,350 | — | — |
| 1993-04-29 | $1.33 | $1.33 | 747,225 | — | — |
| 1993-04-28 | $1.33 | $1.33 | 461,700 | — | — |
| 1993-04-27 | $1.33 | $1.33 | 234,900 | — | — |
| 1993-04-26 | $1.31 | $1.31 | 548,775 | — | — |
| 1993-04-23 | $1.33 | $1.33 | 415,125 | — | — |
| 1993-04-22 | $1.31 | $1.31 | 745,200 | — | — |
| 1993-04-21 | $1.33 | $1.33 | 878,850 | — | — |
| 1993-04-20 | $1.29 | $1.29 | 3,734,100 | — | — |
| 1993-04-19 | $1.33 | $1.33 | 1,129,950 | — | — |
| 1993-04-16 | $1.36 | $1.36 | 2,713,500 | — | — |
| 1993-04-15 | $1.40 | $1.40 | 3,879,900 | — | — |
| 1993-04-14 | $1.40 | $1.40 | 3,379,725 | — | — |
| 1993-04-13 | $1.40 | $1.40 | 3,244,050 | — | — |
| 1993-04-12 | $1.40 | $1.40 | 1,389,150 | — | — |
| 1993-04-08 | $1.40 | $1.40 | 1,962,225 | — | — |
| 1993-04-07 | $1.41 | $1.41 | 3,636,900 | — | — |
| 1993-04-06 | $1.43 | $1.43 | 743,175 | — | — |
| 1993-04-05 | $1.44 | $1.44 | 3,750,300 | — | — |
| 1993-04-02 | $1.46 | $1.46 | 1,154,250 | — | — |
| 1993-04-01 | $1.49 | $1.49 | 1,974,375 | — | — |
| 1993-03-31 | $1.53 | $1.53 | 1,960,200 | — | — |
| 1993-03-30 | $1.57 | $1.57 | 1,413,450 | — | — |
| 1993-03-29 | $1.58 | $1.58 | 5,013,900 | — | — |
| 1993-03-26 | $1.56 | $1.56 | 5,987,925 | — | — |
| 1993-03-25 | $1.53 | $1.53 | 888,975 | — | — |
| 1993-03-24 | $1.54 | $1.54 | 1,144,125 | — | — |
| 1993-03-23 | $1.58 | $1.58 | 3,977,100 | — | — |
| 1993-03-22 | $1.58 | $1.58 | 2,065,500 | — | — |
| 1993-03-19 | $1.54 | $1.54 | 1,779,975 | — | — |
| 1993-03-18 | $1.52 | $1.52 | 969,975 | — | — |
| 1993-03-17 | $1.49 | $1.49 | 1,591,650 | — | — |
| 1993-03-16 | $1.51 | $1.51 | 307,800 | — | — |
| 1993-03-15 | $1.48 | $1.48 | 1,585,575 | — | — |
| 1993-03-12 | $1.47 | $1.47 | 340,200 | — | — |
| 1993-03-11 | $1.42 | $1.42 | 1,393,200 | — | — |
| 1993-03-10 | $1.43 | $1.43 | 4,135,050 | — | — |
| 1993-03-09 | $1.36 | $1.36 | 1,340,550 | — | — |
| 1993-03-08 | $1.38 | $1.38 | 1,281,825 | — | — |
| 1993-03-05 | $1.37 | $1.37 | 1,812,375 | — | — |
| 1993-03-04 | $1.38 | $1.38 | 271,350 | — | — |
| 1993-03-03 | $1.35 | $1.35 | 3,069,900 | — | — |
| 1993-03-02 | $1.35 | $1.35 | 6,095,250 | — | — |
| 1993-03-01 | $1.32 | $1.32 | 2,004,750 | — | — |
| 1993-02-26 | $1.35 | $1.35 | 1,982,475 | — | — |
| 1993-02-25 | $1.33 | $1.33 | 1,093,500 | — | — |
| 1993-02-24 | $1.35 | $1.35 | 1,239,300 | — | — |
| 1993-02-23 | $1.35 | $1.35 | 856,575 | — | — |
| 1993-02-22 | $1.35 | $1.35 | 1,273,725 | — | — |
| 1993-02-19 | $1.40 | $1.40 | 301,725 | — | — |
| 1993-02-18 | $1.37 | $1.37 | 884,925 | — | — |
| 1993-02-17 | $1.38 | $1.38 | 739,125 | — | — |
| 1993-02-16 | $1.44 | $1.44 | 1,014,525 | — | — |
| 1993-02-12 | $1.47 | $1.47 | 133,650 | — | — |
| 1993-02-11 | $1.47 | $1.47 | 2,444,175 | — | — |
| 1993-02-10 | $1.47 | $1.47 | 376,650 | — | — |
| 1993-02-09 | $1.47 | $1.47 | 2,314,575 | — | — |
| 1993-02-08 | $1.47 | $1.47 | 103,275 | — | — |
| 1993-02-05 | $1.46 | $1.46 | 1,107,675 | — | — |
| 1993-02-04 | $1.49 | $1.49 | 1,332,450 | — | — |
| 1993-02-03 | $1.47 | $1.47 | 311,850 | — | — |
| 1993-02-02 | $1.47 | $1.47 | 1,682,775 | — | — |
| 1993-02-01 | $1.49 | $1.49 | 212,625 | — | — |
| 1993-01-29 | $1.47 | $1.47 | 200,475 | — | — |
| 1993-01-28 | $1.47 | $1.47 | 1,601,775 | — | — |
| 1993-01-27 | $1.51 | $1.51 | 6,311,925 | — | — |
| 1993-01-26 | $1.51 | $1.51 | 5,038,200 | — | — |
| 1993-01-25 | $1.46 | $1.46 | 793,800 | — | — |
| 1993-01-22 | $1.46 | $1.46 | 4,311,225 | — | — |
| 1993-01-21 | $1.43 | $1.43 | 1,395,225 | — | — |
| 1993-01-20 | $1.41 | $1.41 | 378,675 | — | — |
| 1993-01-19 | $1.41 | $1.41 | 2,837,025 | — | — |
| 1993-01-18 | $1.43 | $1.43 | 2,215,350 | — | — |
| 1993-01-15 | $1.43 | $1.43 | 1,854,900 | — | — |
| 1993-01-14 | $1.43 | $1.43 | 526,500 | — | — |
| 1993-01-13 | $1.42 | $1.42 | 4,041,900 | — | — |
| 1993-01-12 | $1.44 | $1.44 | 1,607,850 | — | — |
| 1993-01-11 | $1.41 | $1.41 | 6,530,625 | — | — |
| 1993-01-08 | $1.37 | $1.37 | 2,557,575 | — | — |
| 1993-01-07 | $1.35 | $1.35 | 6,911,325 | — | — |
| 1993-01-06 | $1.37 | $1.37 | 8,893,800 | — | — |
| 1993-01-05 | $1.35 | $1.35 | 13,541,175 | — | — |
| 1993-01-04 | $1.35 | $1.35 | 7,213,050 | — | — |