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
- 1980-03-17 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 | $3.88 | $3.90 | 27,342,400 | — | — |
| 1993-12-30 | $3.94 | $3.96 | 31,067,200 | — | — |
| 1993-12-29 | $3.95 | $3.97 | 53,526,400 | — | — |
| 1993-12-28 | $4.00 | $4.02 | 79,996,800 | — | — |
| 1993-12-27 | $3.92 | $3.94 | 29,566,400 | — | — |
| 1993-12-23 | $3.88 | $3.90 | 66,342,400 | — | — |
| 1993-12-22 | $3.86 | $3.88 | 95,432,000 | — | — |
| 1993-12-21 | $3.72 | $3.74 | 54,096,000 | — | — |
| 1993-12-20 | $3.66 | $3.68 | 37,140,800 | — | — |
| 1993-12-17 | $3.63 | $3.64 | 58,496,000 | — | — |
| 1993-12-16 | $3.67 | $3.69 | 46,481,600 | — | — |
| 1993-12-15 | $3.67 | $3.69 | 59,876,800 | — | — |
| 1993-12-14 | $3.59 | $3.61 | 50,587,200 | — | — |
| 1993-12-13 | $3.59 | $3.61 | 55,952,000 | — | — |
| 1993-12-10 | $3.52 | $3.53 | 68,502,400 | — | — |
| 1993-12-09 | $3.63 | $3.64 | 77,976,000 | — | — |
| 1993-12-08 | $3.72 | $3.74 | 53,771,200 | — | — |
| 1993-12-07 | $3.71 | $3.73 | 98,324,800 | — | — |
| 1993-12-06 | $3.72 | $3.74 | 269,475,200 | — | — |
| 1993-12-03 | $3.97 | $3.99 | 45,374,400 | — | — |
| 1993-12-02 | $3.94 | $3.96 | 47,347,200 | — | — |
| 1993-12-01 | $3.92 | $3.94 | 85,136,000 | — | — |
| 1993-11-30 | $3.84 | $3.86 | 63,641,600 | — | — |
| 1993-11-29 | $3.74 | $3.76 | 58,473,600 | — | — |
| 1993-11-26 | $3.77 | $3.79 | 14,734,400 | — | — |
| 1993-11-24 | $3.75 | $3.77 | 55,235,200 | — | — |
| 1993-11-23 | $3.68 | $3.70 | 62,088,000 | — | — |
| 1993-11-22 | $3.59 | $3.61 | 76,011,200 | — | — |
| 1993-11-19 | $3.55 | $3.57 | 97,624,000 | — | — |
| 1993-11-18 | $3.62 | $3.64 | 140,396,800 | — | — |
| 1993-11-17 | $3.68 | $3.70 | 90,747,200 | — | — |
| 1993-11-16 | $3.78 | $3.80 | 85,782,400 | — | — |
| 1993-11-15 | $3.75 | $3.77 | 88,811,200 | — | — |
| 1993-11-12 | $3.92 | $3.94 | 47,713,600 | — | — |
| 1993-11-11 | $3.98 | $4.01 | 51,193,600 | — | — |
| 1993-11-10 | $3.97 | $3.99 | 95,024,000 | — | — |
| 1993-11-09 | $3.81 | $3.83 | 71,232,000 | — | — |
| 1993-11-08 | $3.75 | $3.77 | 42,608,000 | — | — |
| 1993-11-05 | $3.80 | $3.82 | 83,112,000 | — | — |
| 1993-11-04 | $3.69 | $3.71 | 128,688,000 | — | — |
| 1993-11-03 | $3.80 | $3.82 | 124,995,200 | — | — |
| 1993-11-02 | $3.92 | $3.94 | 55,489,600 | — | — |
| 1993-11-01 | $3.95 | $3.97 | 28,537,600 | — | — |
| 1993-10-29 | $3.95 | $3.97 | 40,308,800 | — | — |
| 1993-10-28 | $3.97 | $3.99 | 60,920,000 | — | — |
| 1993-10-27 | $4.03 | $4.05 | 37,292,800 | — | — |
| 1993-10-26 | $3.98 | $4.01 | 51,344,000 | — | — |
| 1993-10-25 | $3.97 | $3.99 | 37,923,200 | — | — |
| 1993-10-22 | $4.02 | $4.03 | 56,268,800 | — | — |
| 1993-10-21 | $4.03 | $4.05 | 61,107,200 | — | — |
| 1993-10-20 | $3.92 | $3.94 | 64,544,000 | — | — |
| 1993-10-19 | $3.89 | $3.91 | 83,560,000 | — | — |
| 1993-10-18 | $3.94 | $3.95 | 77,270,400 | — | — |
| 1993-10-15 | $4.05 | $4.06 | 89,185,600 | — | — |
| 1993-10-14 | $4.05 | $4.06 | 71,899,200 | — | — |
| 1993-10-13 | $3.97 | $3.99 | 200,088,000 | — | — |
| 1993-10-12 | $4.06 | $4.08 | 212,414,400 | — | — |
| 1993-10-11 | $4.09 | $4.11 | 322,280,000 | — | — |
| 1993-10-08 | $4.39 | $4.41 | 82,057,600 | — | — |
| 1993-10-07 | $4.30 | $4.32 | 105,950,400 | — | — |
| 1993-10-06 | $4.33 | $4.35 | 86,118,400 | — | — |
| 1993-10-05 | $4.38 | $4.39 | 142,361,600 | — | — |
| 1993-10-04 | $4.55 | $4.57 | 56,750,400 | — | — |
| 1993-10-01 | $4.56 | $4.58 | 81,172,800 | — | — |
| 1993-09-30 | $4.42 | $4.44 | 68,577,600 | — | — |
| 1993-09-29 | $4.58 | $4.60 | 106,225,600 | — | — |
| 1993-09-28 | $4.55 | $4.57 | 68,897,600 | — | — |
| 1993-09-27 | $4.40 | $4.42 | 62,544,000 | — | — |
| 1993-09-24 | $4.30 | $4.32 | 44,264,000 | — | — |
| 1993-09-23 | $4.27 | $4.29 | 56,939,200 | — | — |
| 1993-09-22 | $4.20 | $4.22 | 75,945,600 | — | — |
| 1993-09-21 | $4.08 | $4.10 | 60,798,400 | — | — |
| 1993-09-20 | $4.07 | $4.09 | 54,420,800 | — | — |
| 1993-09-17 | $4.02 | $4.03 | 47,414,400 | — | — |
| 1993-09-16 | $4.00 | $4.02 | 33,553,600 | — | — |
| 1993-09-15 | $4.05 | $4.07 | 90,660,800 | — | — |
| 1993-09-14 | $3.95 | $3.97 | 98,814,400 | — | — |
| 1993-09-13 | $4.05 | $4.06 | 30,587,200 | — | — |
| 1993-09-10 | $4.09 | $4.11 | 74,587,200 | — | — |
| 1993-09-09 | $4.05 | $4.06 | 82,708,800 | — | — |
| 1993-09-08 | $3.94 | $3.95 | 86,782,400 | — | — |
| 1993-09-07 | $3.88 | $3.89 | 35,488,000 | — | — |
| 1993-09-03 | $3.92 | $3.94 | 27,585,600 | — | — |
| 1993-09-02 | $3.94 | $3.95 | 30,043,200 | — | — |
| 1993-09-01 | $3.97 | $3.99 | 45,500,800 | — | — |
| 1993-08-31 | $4.02 | $4.03 | 31,971,200 | — | — |
| 1993-08-30 | $4.00 | $4.02 | 29,600,000 | — | — |
| 1993-08-27 | $3.98 | $3.99 | 27,264,000 | — | — |
| 1993-08-26 | $3.96 | $3.98 | 54,320,000 | — | — |
| 1993-08-25 | $3.91 | $3.92 | 56,712,000 | — | — |
| 1993-08-24 | $3.97 | $3.99 | 65,600,000 | — | — |
| 1993-08-23 | $4.02 | $4.03 | 71,700,800 | — | — |
| 1993-08-20 | $3.98 | $4.00 | 72,768,000 | — | — |
| 1993-08-19 | $4.00 | $4.02 | 64,408,000 | — | — |
| 1993-08-18 | $4.09 | $4.11 | 99,955,200 | — | — |
| 1993-08-17 | $4.06 | $4.08 | 97,726,400 | — | — |
| 1993-08-16 | $4.02 | $4.04 | 175,865,600 | — | — |
| 1993-08-13 | $3.73 | $3.75 | 68,516,800 | — | — |
| 1993-08-12 | $3.68 | $3.70 | 79,372,800 | — | — |
| 1993-08-11 | $3.67 | $3.69 | 71,593,600 | — | — |
| 1993-08-10 | $3.55 | $3.57 | 48,619,200 | — | — |
| 1993-08-09 | $3.61 | $3.63 | 107,350,400 | — | — |
| 1993-08-06 | $3.58 | $3.59 | 82,009,600 | — | — |
| 1993-08-05 | $3.48 | $3.50 | 61,473,600 | — | — |
| 1993-08-04 | $3.44 | $3.45 | 59,088,000 | — | — |
| 1993-08-03 | $3.31 | $3.33 | 34,998,400 | — | — |
| 1993-08-02 | $3.29 | $3.30 | 31,742,400 | — | — |
| 1993-07-30 | $3.27 | $3.28 | 39,956,800 | — | — |
| 1993-07-29 | $3.31 | $3.33 | 25,841,600 | — | — |
| 1993-07-28 | $3.35 | $3.37 | 25,102,400 | — | — |
| 1993-07-27 | $3.31 | $3.33 | 72,420,800 | — | — |
| 1993-07-26 | $3.30 | $3.32 | 52,528,000 | — | — |
| 1993-07-23 | $3.23 | $3.25 | 44,576,000 | — | — |
| 1993-07-22 | $3.13 | $3.14 | 43,457,600 | — | — |
| 1993-07-21 | $3.20 | $3.21 | 33,388,800 | — | — |
| 1993-07-20 | $3.25 | $3.26 | 48,841,600 | — | — |
| 1993-07-19 | $3.18 | $3.19 | 95,104,000 | — | — |
| 1993-07-16 | $3.16 | $3.17 | 99,308,800 | — | — |
| 1993-07-15 | $3.30 | $3.31 | 47,083,200 | — | — |
| 1993-07-14 | $3.34 | $3.35 | 59,040,000 | — | — |
| 1993-07-13 | $3.41 | $3.42 | 81,499,200 | — | — |
| 1993-07-12 | $3.48 | $3.49 | 135,345,600 | — | — |
| 1993-07-09 | $3.50 | $3.51 | 64,132,800 | — | — |
| 1993-07-08 | $3.42 | $3.43 | 43,812,800 | — | — |
| 1993-07-07 | $3.29 | $3.30 | 59,035,200 | — | — |
| 1993-07-06 | $3.33 | $3.34 | 44,809,600 | — | — |
| 1993-07-02 | $3.37 | $3.38 | 41,417,600 | — | — |
| 1993-07-01 | $3.38 | $3.39 | 75,560,000 | — | — |
| 1993-06-30 | $3.44 | $3.45 | 42,961,600 | — | — |
| 1993-06-29 | $3.53 | $3.54 | 57,700,800 | — | — |
| 1993-06-28 | $3.50 | $3.51 | 45,544,000 | — | — |
| 1993-06-25 | $3.41 | $3.43 | 45,769,600 | — | — |
| 1993-06-24 | $3.36 | $3.37 | 94,376,000 | — | — |
| 1993-06-23 | $3.44 | $3.45 | 53,142,400 | — | — |
| 1993-06-22 | $3.47 | $3.48 | 44,508,800 | — | — |
| 1993-06-21 | $3.55 | $3.56 | 40,246,400 | — | — |
| 1993-06-18 | $3.46 | $3.47 | 61,915,200 | — | — |
| 1993-06-17 | $3.51 | $3.52 | 53,537,600 | — | — |
| 1993-06-16 | $3.53 | $3.54 | 42,097,600 | — | — |
| 1993-06-15 | $3.61 | $3.62 | 47,724,800 | — | — |
| 1993-06-14 | $3.57 | $3.58 | 32,750,400 | — | — |
| 1993-06-11 | $3.53 | $3.54 | 45,609,600 | — | — |
| 1993-06-10 | $3.41 | $3.43 | 75,241,600 | — | — |
| 1993-06-09 | $3.49 | $3.50 | 81,284,800 | — | — |
| 1993-06-08 | $3.54 | $3.55 | 75,200,000 | — | — |
| 1993-06-07 | $3.63 | $3.65 | 172,667,200 | — | — |
| 1993-06-04 | $3.52 | $3.54 | 53,248,000 | — | — |
| 1993-06-03 | $3.56 | $3.57 | 50,803,200 | — | — |
| 1993-06-02 | $3.59 | $3.60 | 80,611,200 | — | — |
| 1993-06-01 | $3.61 | $3.62 | 134,483,200 | — | — |
| 1993-05-28 | $3.46 | $3.48 | 67,561,600 | — | — |
| 1993-05-27 | $3.52 | $3.54 | 144,156,800 | — | — |
| 1993-05-26 | $3.45 | $3.47 | 167,446,400 | — | — |
| 1993-05-25 | $3.24 | $3.25 | 52,137,600 | — | — |
| 1993-05-24 | $3.25 | $3.26 | 51,654,400 | — | — |
| 1993-05-21 | $3.23 | $3.25 | 63,763,200 | — | — |
| 1993-05-20 | $3.26 | $3.27 | 53,545,600 | — | — |
| 1993-05-19 | $3.27 | $3.28 | 111,481,600 | — | — |
| 1993-05-18 | $3.16 | $3.18 | 78,041,600 | — | — |
| 1993-05-17 | $3.09 | $3.10 | 39,030,400 | — | — |
| 1993-05-14 | $3.05 | $3.06 | 54,035,200 | — | — |
| 1993-05-13 | $3.06 | $3.07 | 75,910,400 | — | — |
| 1993-05-12 | $3.06 | $3.07 | 51,830,400 | — | — |
| 1993-05-11 | $3.11 | $3.12 | 117,996,800 | — | — |
| 1993-05-10 | $3.20 | $3.21 | 79,980,800 | — | — |
| 1993-05-07 | $3.19 | $3.20 | 71,398,400 | — | — |
| 1993-05-06 | $3.16 | $3.18 | 94,188,800 | — | — |
| 1993-05-05 | $3.17 | $3.18 | 107,324,800 | — | — |
| 1993-05-04 | $3.17 | $3.18 | 138,217,600 | — | — |
| 1993-05-03 | $3.03 | $3.04 | 69,446,400 | — | — |
| 1993-04-30 | $2.97 | $2.98 | 92,723,200 | — | — |
| 1993-04-29 | $2.99 | $3.00 | 94,774,400 | — | — |
| 1993-04-28 | $2.95 | $2.96 | 123,785,600 | — | — |
| 1993-04-27 | $2.88 | $2.88 | 268,764,800 | — | — |
| 1993-04-26 | $2.73 | $2.74 | 371,200,000 | — | — |
| 1993-04-23 | $2.90 | $2.91 | 310,691,200 | — | — |
| 1993-04-22 | $3.00 | $3.01 | 221,980,800 | — | — |
| 1993-04-21 | $3.21 | $3.22 | 94,544,000 | — | — |
| 1993-04-20 | $3.16 | $3.16 | 246,729,600 | — | — |
| 1993-04-19 | $3.05 | $3.06 | 567,708,800 | — | — |
| 1993-04-16 | $3.44 | $3.45 | 159,964,800 | — | — |
| 1993-04-15 | $3.49 | $3.50 | 123,148,800 | — | — |
| 1993-04-14 | $3.52 | $3.53 | 127,923,200 | — | — |
| 1993-04-13 | $3.52 | $3.53 | 184,787,200 | — | — |
| 1993-04-12 | $3.67 | $3.68 | 187,472,000 | — | — |
| 1993-04-08 | $3.53 | $3.54 | 70,963,200 | — | — |
| 1993-04-07 | $3.56 | $3.57 | 88,096,000 | — | — |
| 1993-04-06 | $3.48 | $3.49 | 83,731,200 | — | — |
| 1993-04-05 | $3.44 | $3.45 | 78,742,400 | — | — |
| 1993-04-02 | $3.36 | $3.37 | 185,769,600 | — | — |
| 1993-04-01 | $3.48 | $3.49 | 104,662,400 | — | — |
| 1993-03-31 | $3.59 | $3.60 | 56,995,200 | — | — |
| 1993-03-30 | $3.61 | $3.62 | 52,864,000 | — | — |
| 1993-03-29 | $3.57 | $3.58 | 46,579,200 | — | — |
| 1993-03-26 | $3.57 | $3.57 | 48,230,400 | — | — |
| 1993-03-25 | $3.61 | $3.61 | 69,315,200 | — | — |
| 1993-03-24 | $3.57 | $3.58 | 84,268,800 | — | — |
| 1993-03-23 | $3.52 | $3.52 | 116,403,200 | — | — |
| 1993-03-22 | $3.53 | $3.54 | 129,923,200 | — | — |
| 1993-03-19 | $3.55 | $3.56 | 94,777,600 | — | — |
| 1993-03-18 | $3.62 | $3.63 | 117,177,600 | — | — |
| 1993-03-17 | $3.59 | $3.59 | 164,188,800 | — | — |
| 1993-03-16 | $3.74 | $3.75 | 100,659,200 | — | — |
| 1993-03-15 | $3.71 | $3.72 | 36,416,000 | — | — |
| 1993-03-12 | $3.68 | $3.68 | 64,838,400 | — | — |
| 1993-03-11 | $3.65 | $3.66 | 62,915,200 | — | — |
| 1993-03-10 | $3.66 | $3.67 | 86,713,600 | — | — |
| 1993-03-09 | $3.69 | $3.70 | 102,092,800 | — | — |
| 1993-03-08 | $3.72 | $3.73 | 89,987,200 | — | — |
| 1993-03-05 | $3.62 | $3.63 | 109,628,800 | — | — |
| 1993-03-04 | $3.71 | $3.72 | 63,977,600 | — | — |
| 1993-03-03 | $3.75 | $3.76 | 137,084,800 | — | — |
| 1993-03-02 | $3.73 | $3.74 | 94,083,200 | — | — |
| 1993-03-01 | $3.60 | $3.61 | 97,376,000 | — | — |
| 1993-02-26 | $3.64 | $3.65 | 127,846,400 | — | — |
| 1993-02-25 | $3.69 | $3.70 | 136,691,200 | — | — |
| 1993-02-24 | $3.68 | $3.69 | 133,068,800 | — | — |
| 1993-02-23 | $3.54 | $3.55 | 83,292,800 | — | — |
| 1993-02-22 | $3.58 | $3.59 | 106,172,800 | — | — |
| 1993-02-19 | $3.61 | $3.61 | 131,974,400 | — | — |
| 1993-02-18 | $3.44 | $3.45 | 167,945,600 | — | — |
| 1993-02-17 | $3.39 | $3.40 | 156,316,800 | — | — |
| 1993-02-16 | $3.31 | $3.32 | 194,908,800 | — | — |
| 1993-02-12 | $3.47 | $3.48 | 61,459,200 | — | — |
| 1993-02-11 | $3.51 | $3.52 | 91,852,800 | — | — |
| 1993-02-10 | $3.58 | $3.59 | 146,563,200 | — | — |
| 1993-02-09 | $3.45 | $3.46 | 166,931,200 | — | — |
| 1993-02-08 | $3.32 | $3.32 | 119,747,200 | — | — |
| 1993-02-05 | $3.34 | $3.35 | 141,500,800 | — | — |
| 1993-02-04 | $3.41 | $3.42 | 171,360,000 | — | — |
| 1993-02-03 | $3.40 | $3.41 | 100,979,200 | — | — |
| 1993-02-02 | $3.48 | $3.48 | 64,544,000 | — | — |
| 1993-02-01 | $3.48 | $3.48 | 102,080,000 | — | — |
| 1993-01-29 | $3.34 | $3.34 | 110,473,600 | — | — |
| 1993-01-28 | $3.41 | $3.41 | 144,377,600 | — | — |
| 1993-01-27 | $3.52 | $3.53 | 95,401,600 | — | — |
| 1993-01-26 | $3.57 | $3.58 | 121,520,000 | — | — |
| 1993-01-25 | $3.52 | $3.53 | 68,403,200 | — | — |
| 1993-01-22 | $3.48 | $3.49 | 91,292,800 | — | — |
| 1993-01-21 | $3.50 | $3.51 | 97,369,600 | — | — |
| 1993-01-20 | $3.52 | $3.52 | 93,238,400 | — | — |
| 1993-01-19 | $3.59 | $3.59 | 130,131,200 | — | — |
| 1993-01-18 | $3.64 | $3.65 | 147,065,600 | — | — |
| 1993-01-15 | $3.49 | $3.50 | 212,144,000 | — | — |
| 1993-01-14 | $3.52 | $3.53 | 235,817,600 | — | — |
| 1993-01-13 | $3.44 | $3.45 | 343,283,200 | — | — |
| 1993-01-12 | $3.19 | $3.19 | 151,785,600 | — | — |
| 1993-01-11 | $3.20 | $3.20 | 105,164,800 | — | — |
| 1993-01-08 | $3.09 | $3.09 | 121,020,800 | — | — |
| 1993-01-07 | $3.11 | $3.12 | 266,057,600 | — | — |
| 1993-01-06 | $3.08 | $3.09 | 268,435,200 | — | — |
| 1993-01-05 | $2.84 | $2.85 | 117,472,000 | — | — |
| 1993-01-04 | $2.70 | $2.71 | 59,820,800 | — | — |