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
- 1981-12-22 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 | $2.20 | $2.20 | 2,371,200 | — | — |
| 1993-12-30 | $2.09 | $2.09 | 574,400 | — | — |
| 1993-12-29 | $2.09 | $2.09 | 1,027,200 | — | — |
| 1993-12-28 | $2.06 | $2.06 | 569,600 | — | — |
| 1993-12-27 | $2.05 | $2.05 | 617,600 | — | — |
| 1993-12-23 | $2.05 | $2.05 | 2,214,400 | — | — |
| 1993-12-22 | $2.04 | $2.04 | 1,288,000 | — | — |
| 1993-12-21 | $2.02 | $2.02 | 3,505,600 | — | — |
| 1993-12-20 | $1.95 | $1.95 | 1,577,600 | — | — |
| 1993-12-17 | $1.91 | $1.91 | 1,390,400 | — | — |
| 1993-12-16 | $1.88 | $1.87 | 878,400 | — | — |
| 1993-12-15 | $1.91 | $1.91 | 537,600 | — | — |
| 1993-12-14 | $1.92 | $1.92 | 1,193,600 | — | — |
| 1993-12-13 | $1.92 | $1.92 | 1,123,200 | — | — |
| 1993-12-10 | $1.89 | $1.89 | 1,454,400 | — | — |
| 1993-12-09 | $1.95 | $1.95 | 904,000 | — | — |
| 1993-12-08 | $1.98 | $1.98 | 251,200 | — | — |
| 1993-12-07 | $1.98 | $1.98 | 488,000 | — | — |
| 1993-12-06 | $1.97 | $1.97 | 875,200 | — | — |
| 1993-12-03 | $1.94 | $1.94 | 1,324,800 | — | — |
| 1993-12-02 | $1.91 | $1.91 | 688,000 | — | — |
| 1993-12-01 | $1.91 | $1.91 | 724,800 | — | — |
| 1993-11-30 | $1.88 | $1.87 | 1,491,200 | — | — |
| 1993-11-29 | $1.91 | $1.91 | 1,360,000 | — | — |
| 1993-11-26 | $1.86 | $1.86 | 1,195,200 | — | — |
| 1993-11-24 | $1.73 | $1.73 | 2,963,200 | — | — |
| 1993-11-23 | $1.64 | $1.64 | 3,328,000 | — | — |
| 1993-11-22 | $1.72 | $1.72 | 4,414,400 | — | — |
| 1993-11-19 | $1.89 | $1.89 | 1,403,200 | — | — |
| 1993-11-18 | $1.88 | $1.87 | 2,502,400 | — | — |
| 1993-11-17 | $1.81 | $1.81 | 1,704,000 | — | — |
| 1993-11-16 | $1.83 | $1.83 | 2,691,200 | — | — |
| 1993-11-15 | $1.95 | $1.95 | 2,064,000 | — | — |
| 1993-11-12 | $2.03 | $2.03 | 2,243,200 | — | — |
| 1993-11-11 | $2.06 | $2.06 | 611,200 | — | — |
| 1993-11-10 | $2.05 | $2.05 | 996,800 | — | — |
| 1993-11-09 | $2.02 | $2.02 | 1,073,600 | — | — |
| 1993-11-08 | $1.94 | $1.94 | 1,361,600 | — | — |
| 1993-11-05 | $1.92 | $1.92 | 3,241,600 | — | — |
| 1993-11-04 | $1.89 | $1.89 | 1,526,400 | — | — |
| 1993-11-03 | $1.98 | $1.98 | 2,499,200 | — | — |
| 1993-11-02 | $2.03 | $2.03 | 2,219,200 | — | — |
| 1993-11-01 | $1.91 | $1.91 | 1,755,200 | — | — |
| 1993-10-29 | $1.84 | $1.84 | 441,600 | — | — |
| 1993-10-28 | $1.81 | $1.81 | 611,200 | — | — |
| 1993-10-27 | $1.84 | $1.84 | 502,400 | — | — |
| 1993-10-26 | $1.88 | $1.87 | 918,400 | — | — |
| 1993-10-25 | $1.87 | $1.87 | 1,355,200 | — | — |
| 1993-10-22 | $1.88 | $1.87 | 1,883,200 | — | — |
| 1993-10-21 | $1.88 | $1.87 | 3,508,800 | — | — |
| 1993-10-20 | $1.69 | $1.69 | 2,182,400 | — | — |
| 1993-10-19 | $1.83 | $1.83 | 625,600 | — | — |
| 1993-10-18 | $1.85 | $1.85 | 1,465,600 | — | — |
| 1993-10-15 | $1.88 | $1.87 | 6,593,600 | — | — |
| 1993-10-14 | $1.80 | $1.80 | 1,760,000 | — | — |
| 1993-10-13 | $1.80 | $1.80 | 2,198,400 | — | — |
| 1993-10-12 | $1.78 | $1.78 | 1,185,600 | — | — |
| 1993-10-11 | $1.78 | $1.78 | 374,400 | — | — |
| 1993-10-08 | $1.73 | $1.73 | 398,400 | — | — |
| 1993-10-07 | $1.77 | $1.77 | 88,000 | — | — |
| 1993-10-06 | $1.78 | $1.78 | 792,000 | — | — |
| 1993-10-05 | $1.75 | $1.75 | 462,400 | — | — |
| 1993-10-04 | $1.75 | $1.75 | 1,236,800 | — | — |
| 1993-10-01 | $1.78 | $1.78 | 736,000 | — | — |
| 1993-09-30 | $1.80 | $1.80 | 1,585,600 | — | — |
| 1993-09-29 | $1.78 | $1.78 | 1,344,000 | — | — |
| 1993-09-28 | $1.73 | $1.73 | 4,828,800 | — | — |
| 1993-09-27 | $1.69 | $1.69 | 979,200 | — | — |
| 1993-09-24 | $1.66 | $1.66 | 1,129,600 | — | — |
| 1993-09-23 | $1.66 | $1.66 | 2,051,200 | — | — |
| 1993-09-22 | $1.64 | $1.64 | 2,148,800 | — | — |
| 1993-09-21 | $1.59 | $1.59 | 1,270,400 | — | — |
| 1993-09-20 | $1.56 | $1.56 | 1,814,400 | — | — |
| 1993-09-17 | $1.52 | $1.52 | 1,820,800 | — | — |
| 1993-09-16 | $1.49 | $1.49 | 830,400 | — | — |
| 1993-09-15 | $1.50 | $1.50 | 2,441,600 | — | — |
| 1993-09-14 | $1.50 | $1.50 | 1,702,400 | — | — |
| 1993-09-13 | $1.56 | $1.56 | 803,200 | — | — |
| 1993-09-10 | $1.61 | $1.61 | 1,099,200 | — | — |
| 1993-09-09 | $1.64 | $1.64 | 1,092,800 | — | — |
| 1993-09-08 | $1.63 | $1.62 | 851,200 | — | — |
| 1993-09-07 | $1.63 | $1.62 | 824,000 | — | — |
| 1993-09-03 | $1.66 | $1.66 | 984,000 | — | — |
| 1993-09-02 | $1.59 | $1.59 | 1,812,800 | — | — |
| 1993-09-01 | $1.50 | $1.50 | 1,115,200 | — | — |
| 1993-08-31 | $1.53 | $1.53 | 1,011,200 | — | — |
| 1993-08-30 | $1.55 | $1.55 | 660,800 | — | — |
| 1993-08-27 | $1.58 | $1.58 | 1,075,200 | — | — |
| 1993-08-26 | $1.63 | $1.62 | 1,385,600 | — | — |
| 1993-08-25 | $1.58 | $1.58 | 638,400 | — | — |
| 1993-08-24 | $1.55 | $1.55 | 1,892,800 | — | — |
| 1993-08-23 | $1.45 | $1.45 | 2,683,200 | — | — |
| 1993-08-20 | $1.48 | $1.48 | 3,644,800 | — | — |
| 1993-08-19 | $1.59 | $1.59 | 1,275,200 | — | — |
| 1993-08-18 | $1.67 | $1.67 | 2,843,200 | — | — |
| 1993-08-17 | $1.66 | $1.66 | 897,600 | — | — |
| 1993-08-16 | $1.69 | $1.69 | 2,196,800 | — | — |
| 1993-08-13 | $1.70 | $1.70 | 1,801,600 | — | — |
| 1993-08-12 | $1.70 | $1.70 | 4,180,800 | — | — |
| 1993-08-11 | $1.67 | $1.67 | 1,260,800 | — | — |
| 1993-08-10 | $1.68 | $1.68 | 1,182,400 | — | — |
| 1993-08-09 | $1.66 | $1.66 | 4,059,200 | — | — |
| 1993-08-06 | $1.69 | $1.69 | 2,222,400 | — | — |
| 1993-08-05 | $1.66 | $1.66 | 2,937,600 | — | — |
| 1993-08-04 | $1.66 | $1.66 | 2,830,400 | — | — |
| 1993-08-03 | $1.58 | $1.58 | 1,052,800 | — | — |
| 1993-08-02 | $1.58 | $1.58 | 3,195,200 | — | — |
| 1993-07-30 | $1.62 | $1.62 | 780,800 | — | — |
| 1993-07-29 | $1.64 | $1.64 | 2,288,000 | — | — |
| 1993-07-28 | $1.58 | $1.58 | 3,780,800 | — | — |
| 1993-07-27 | $1.67 | $1.67 | 6,280,000 | — | — |
| 1993-07-26 | $1.75 | $1.75 | 3,672,000 | — | — |
| 1993-07-23 | $1.64 | $1.64 | 2,881,600 | — | — |
| 1993-07-22 | $1.58 | $1.58 | 1,561,600 | — | — |
| 1993-07-21 | $1.55 | $1.55 | 1,025,600 | — | — |
| 1993-07-20 | $1.55 | $1.55 | 1,595,200 | — | — |
| 1993-07-19 | $1.59 | $1.59 | 2,915,200 | — | — |
| 1993-07-16 | $1.47 | $1.47 | 4,694,400 | — | — |
| 1993-07-15 | $1.44 | $1.44 | 2,977,600 | — | — |
| 1993-07-14 | $1.48 | $1.48 | 2,608,000 | — | — |
| 1993-07-13 | $1.48 | $1.48 | 1,097,600 | — | — |
| 1993-07-12 | $1.48 | $1.48 | 2,550,400 | — | — |
| 1993-07-09 | $1.52 | $1.52 | 3,000,000 | — | — |
| 1993-07-08 | $1.56 | $1.56 | 5,097,600 | — | — |
| 1993-07-07 | $1.58 | $1.58 | 8,136,000 | — | — |
| 1993-07-06 | $1.54 | $1.54 | 8,656,000 | — | — |
| 1993-07-02 | $1.41 | $1.41 | 3,278,400 | — | — |
| 1993-07-01 | $1.34 | $1.34 | 4,542,400 | — | — |
| 1993-06-30 | $1.38 | $1.37 | 6,193,600 | — | — |
| 1993-06-29 | $1.45 | $1.45 | 4,422,400 | — | — |
| 1993-06-28 | $1.45 | $1.45 | 5,670,400 | — | — |
| 1993-06-25 | $1.41 | $1.41 | 3,716,800 | — | — |
| 1993-06-24 | $1.38 | $1.38 | 4,883,200 | — | — |
| 1993-06-23 | $1.38 | $1.37 | 7,212,800 | — | — |
| 1993-06-22 | $1.36 | $1.36 | 3,585,600 | — | — |
| 1993-06-21 | $1.29 | $1.29 | 2,856,000 | — | — |
| 1993-06-18 | $1.26 | $1.26 | 1,452,800 | — | — |
| 1993-06-17 | $1.28 | $1.28 | 1,849,600 | — | — |
| 1993-06-16 | $1.30 | $1.30 | 3,616,000 | — | — |
| 1993-06-15 | $1.36 | $1.36 | 4,976,000 | — | — |
| 1993-06-14 | $1.34 | $1.34 | 3,689,600 | — | — |
| 1993-06-11 | $1.23 | $1.23 | 1,059,200 | — | — |
| 1993-06-10 | $1.20 | $1.20 | 1,500,800 | — | — |
| 1993-06-09 | $1.20 | $1.20 | 995,200 | — | — |
| 1993-06-08 | $1.23 | $1.23 | 1,622,400 | — | — |
| 1993-06-07 | $1.22 | $1.22 | 4,851,200 | — | — |
| 1993-06-04 | $1.23 | $1.23 | 1,878,400 | — | — |
| 1993-06-03 | $1.21 | $1.21 | 1,299,200 | — | — |
| 1993-06-02 | $1.23 | $1.23 | 3,168,000 | — | — |
| 1993-06-01 | $1.21 | $1.21 | 3,664,000 | — | — |
| 1993-05-28 | $1.21 | $1.21 | 937,600 | — | — |
| 1993-05-27 | $1.20 | $1.20 | 3,033,600 | — | — |
| 1993-05-26 | $1.20 | $1.20 | 4,076,800 | — | — |
| 1993-05-25 | $1.16 | $1.16 | 2,156,800 | — | — |
| 1993-05-24 | $1.17 | $1.17 | 4,931,200 | — | — |
| 1993-05-21 | $1.18 | $1.18 | 5,312,000 | — | — |
| 1993-05-20 | $1.13 | $1.13 | 5,440,000 | — | — |
| 1993-05-19 | $1.09 | $1.09 | 2,451,200 | — | — |
| 1993-05-18 | $1.09 | $1.09 | 2,752,000 | — | — |
| 1993-05-17 | $1.09 | $1.09 | 1,654,400 | — | — |
| 1993-05-14 | $1.08 | $1.08 | 2,902,400 | — | — |
| 1993-05-13 | $1.08 | $1.08 | 2,960,000 | — | — |
| 1993-05-12 | $1.10 | $1.10 | 5,097,600 | — | — |
| 1993-05-11 | $1.03 | $1.03 | 960,000 | — | — |
| 1993-05-10 | $1.03 | $1.03 | 313,600 | — | — |
| 1993-05-07 | $1.04 | $1.04 | 505,600 | — | — |
| 1993-05-06 | $1.05 | $1.05 | 940,800 | — | — |
| 1993-05-05 | $1.06 | $1.06 | 2,742,400 | — | — |
| 1993-05-04 | $1.05 | $1.05 | 6,748,800 | — | — |
| 1993-05-03 | $0.97 | $0.97 | 2,284,800 | — | — |
| 1993-04-30 | $0.93 | $0.93 | 944,000 | — | — |
| 1993-04-29 | $0.93 | $0.93 | 1,142,400 | — | — |
| 1993-04-28 | $0.91 | $0.91 | 1,158,400 | — | — |
| 1993-04-27 | $0.95 | $0.95 | 1,785,600 | — | — |
| 1993-04-26 | $0.97 | $0.97 | 3,529,600 | — | — |
| 1993-04-23 | $0.97 | $0.97 | 604,800 | — | — |
| 1993-04-22 | $0.95 | $0.95 | 1,862,400 | — | — |
| 1993-04-21 | $0.96 | $0.96 | 1,257,600 | — | — |
| 1993-04-20 | $0.97 | $0.97 | 2,739,200 | — | — |
| 1993-04-19 | $1.00 | $1.00 | 2,406,400 | — | — |
| 1993-04-16 | $1.01 | $1.01 | 1,158,400 | — | — |
| 1993-04-15 | $1.00 | $1.00 | 15,260,800 | — | — |
| 1993-04-14 | $1.03 | $1.03 | 7,494,400 | — | — |
| 1993-04-13 | $0.97 | $0.97 | 3,110,400 | — | — |
| 1993-04-12 | $0.95 | $0.95 | 5,408,000 | — | — |
| 1993-04-08 | $0.93 | $0.93 | 1,840,000 | — | — |
| 1993-04-07 | $0.93 | $0.93 | 3,027,200 | — | — |
| 1993-04-06 | $0.94 | $0.94 | 8,553,600 | — | — |
| 1993-04-05 | $0.97 | $0.97 | 11,440,000 | — | — |
| 1993-04-02 | $0.88 | $0.88 | 5,513,600 | — | — |
| 1993-04-01 | $0.88 | $0.88 | 5,417,600 | — | — |
| 1993-03-31 | $0.93 | $0.93 | 883,200 | — | — |
| 1993-03-30 | $0.93 | $0.93 | 972,800 | — | — |
| 1993-03-29 | $0.91 | $0.91 | 1,491,200 | — | — |
| 1993-03-26 | $0.91 | $0.91 | 3,033,600 | — | — |
| 1993-03-25 | $0.87 | $0.87 | 1,059,200 | — | — |
| 1993-03-24 | $0.86 | $0.86 | 1,616,000 | — | — |
| 1993-03-23 | $0.86 | $0.86 | 3,769,600 | — | — |
| 1993-03-22 | $0.90 | $0.90 | 2,627,200 | — | — |
| 1993-03-19 | $0.91 | $0.91 | 11,142,400 | — | — |
| 1993-03-18 | $0.91 | $0.91 | 5,977,600 | — | — |
| 1993-03-17 | $0.84 | $0.84 | 4,089,600 | — | — |
| 1993-03-16 | $0.79 | $0.79 | 483,200 | — | — |
| 1993-03-15 | $0.79 | $0.79 | 2,512,000 | — | — |
| 1993-03-12 | $0.79 | $0.79 | 208,000 | — | — |
| 1993-03-11 | $0.79 | $0.79 | 1,411,200 | — | — |
| 1993-03-10 | $0.79 | $0.79 | 2,656,000 | — | — |
| 1993-03-09 | $0.77 | $0.77 | 3,564,800 | — | — |
| 1993-03-08 | $0.77 | $0.77 | 2,121,600 | — | — |
| 1993-03-05 | $0.76 | $0.76 | 3,232,000 | — | — |
| 1993-03-04 | $0.77 | $0.77 | 4,384,000 | — | — |
| 1993-03-03 | $0.82 | $0.82 | 1,312,000 | — | — |
| 1993-03-02 | $0.84 | $0.84 | 1,001,600 | — | — |
| 1993-03-01 | $0.84 | $0.84 | 560,000 | — | — |
| 1993-02-26 | $0.85 | $0.85 | 716,800 | — | — |
| 1993-02-25 | $0.84 | $0.84 | 3,945,600 | — | — |
| 1993-02-24 | $0.80 | $0.80 | 1,184,000 | — | — |
| 1993-02-23 | $0.82 | $0.82 | 707,200 | — | — |
| 1993-02-22 | $0.82 | $0.82 | 572,800 | — | — |
| 1993-02-19 | $0.81 | $0.81 | 412,800 | — | — |
| 1993-02-18 | $0.82 | $0.82 | 1,606,400 | — | — |
| 1993-02-17 | $0.79 | $0.79 | 880,000 | — | — |
| 1993-02-16 | $0.81 | $0.81 | 1,606,400 | — | — |
| 1993-02-12 | $0.83 | $0.83 | 2,073,600 | — | — |
| 1993-02-11 | $0.81 | $0.81 | 924,800 | — | — |
| 1993-02-10 | $0.80 | $0.80 | 3,126,400 | — | — |
| 1993-02-09 | $0.81 | $0.81 | 969,600 | — | — |
| 1993-02-08 | $0.80 | $0.80 | 2,204,800 | — | — |
| 1993-02-05 | $0.80 | $0.80 | 8,179,200 | — | — |
| 1993-02-04 | $0.84 | $0.84 | 7,808,000 | — | — |
| 1993-02-03 | $0.88 | $0.87 | 8,208,000 | — | — |
| 1993-02-02 | $0.84 | $0.84 | 8,131,200 | — | — |
| 1993-02-01 | $0.82 | $0.82 | 8,316,800 | — | — |
| 1993-01-29 | $0.80 | $0.80 | 13,977,600 | — | — |
| 1993-01-28 | $0.73 | $0.73 | 1,603,200 | — | — |
| 1993-01-27 | $0.74 | $0.74 | 838,400 | — | — |
| 1993-01-26 | $0.73 | $0.73 | 3,350,400 | — | — |
| 1993-01-25 | $0.73 | $0.73 | 1,017,600 | — | — |
| 1993-01-22 | $0.72 | $0.72 | 604,800 | — | — |
| 1993-01-21 | $0.73 | $0.73 | 710,400 | — | — |
| 1993-01-20 | $0.73 | $0.73 | 2,889,600 | — | — |
| 1993-01-19 | $0.73 | $0.73 | 3,046,400 | — | — |
| 1993-01-18 | $0.71 | $0.71 | 966,400 | — | — |
| 1993-01-15 | $0.72 | $0.72 | 1,315,200 | — | — |
| 1993-01-14 | $0.70 | $0.70 | 332,800 | — | — |
| 1993-01-13 | $0.70 | $0.70 | 1,868,800 | — | — |
| 1993-01-12 | $0.70 | $0.70 | 630,400 | — | — |
| 1993-01-11 | $0.69 | $0.69 | 1,430,400 | — | — |
| 1993-01-08 | $0.69 | $0.69 | 3,456,000 | — | — |
| 1993-01-07 | $0.67 | $0.67 | 3,414,400 | — | — |
| 1993-01-06 | $0.68 | $0.68 | 1,104,000 | — | — |
| 1993-01-05 | $0.66 | $0.66 | 1,971,200 | — | — |
| 1993-01-04 | $0.65 | $0.65 | 2,819,200 | — | — |