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
- 1984-06-01 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 | $4.65 | $4.69 | 1,743,000 | — | — |
| 1993-12-30 | $4.65 | $4.69 | 2,006,000 | — | — |
| 1993-12-29 | $4.63 | $4.66 | 1,536,000 | — | — |
| 1993-12-28 | $4.64 | $4.67 | 3,251,000 | — | — |
| 1993-12-27 | $4.61 | $4.65 | 3,673,000 | — | — |
| 1993-12-23 | $4.63 | $4.66 | 4,558,000 | — | — |
| 1993-12-22 | $4.70 | $4.74 | 6,665,000 | — | — |
| 1993-12-21 | $4.63 | $4.66 | 8,735,000 | — | — |
| 1993-12-20 | $4.50 | $4.54 | 4,873,000 | — | — |
| 1993-12-17 | $4.63 | $4.66 | 14,378,000 | — | — |
| 1993-12-16 | $4.81 | $4.85 | 593,000 | — | — |
| 1993-12-15 | $4.84 | $4.88 | 4,789,000 | — | — |
| 1993-12-14 | $4.88 | $4.91 | 5,993,000 | — | — |
| 1993-12-13 | $4.84 | $4.88 | 4,742,000 | — | — |
| 1993-12-10 | $4.70 | $4.74 | 5,557,000 | — | — |
| 1993-12-09 | $4.76 | $4.80 | 10,353,000 | — | — |
| 1993-12-08 | $4.84 | $4.88 | 6,444,000 | — | — |
| 1993-12-07 | $4.76 | $4.80 | 4,945,000 | — | — |
| 1993-12-06 | $4.65 | $4.69 | 12,881,000 | — | — |
| 1993-12-03 | $4.80 | $4.84 | 7,835,000 | — | — |
| 1993-12-02 | $4.90 | $4.94 | 9,454,000 | — | — |
| 1993-12-01 | $4.78 | $4.81 | 13,434,000 | — | — |
| 1993-11-30 | $4.63 | $4.66 | 5,739,000 | — | — |
| 1993-11-29 | $4.45 | $4.48 | 11,645,000 | — | — |
| 1993-11-26 | $4.60 | $4.64 | 1,766,000 | — | — |
| 1993-11-24 | $4.51 | $4.54 | 13,466,000 | — | — |
| 1993-11-23 | $4.38 | $4.40 | 9,130,000 | — | — |
| 1993-11-22 | $3.95 | $3.98 | 7,955,000 | — | — |
| 1993-11-19 | $3.96 | $3.99 | 8,814,000 | — | — |
| 1993-11-18 | $3.88 | $3.90 | 10,691,000 | — | — |
| 1993-11-17 | $4.09 | $4.11 | 6,199,000 | — | — |
| 1993-11-16 | $4.16 | $4.19 | 6,867,000 | — | — |
| 1993-11-15 | $4.21 | $4.24 | 4,981,000 | — | — |
| 1993-11-12 | $4.48 | $4.50 | 5,457,000 | — | — |
| 1993-11-11 | $4.54 | $4.57 | 13,689,000 | — | — |
| 1993-11-10 | $4.41 | $4.44 | 15,974,000 | — | — |
| 1993-11-09 | $4.00 | $4.03 | 7,053,000 | — | — |
| 1993-11-08 | $4.11 | $4.14 | 8,486,000 | — | — |
| 1993-11-05 | $3.96 | $3.99 | 10,218,000 | — | — |
| 1993-11-04 | $3.90 | $3.93 | 16,561,000 | — | — |
| 1993-11-03 | $4.08 | $4.10 | 19,340,000 | — | — |
| 1993-11-02 | $4.58 | $4.61 | 11,324,000 | — | — |
| 1993-11-01 | $4.85 | $4.88 | 4,561,000 | — | — |
| 1993-10-29 | $4.75 | $4.78 | 4,739,000 | — | — |
| 1993-10-28 | $4.70 | $4.73 | 8,895,000 | — | — |
| 1993-10-27 | $4.91 | $4.95 | 7,835,000 | — | — |
| 1993-10-26 | $4.79 | $4.82 | 7,572,000 | — | — |
| 1993-10-25 | $4.65 | $4.68 | 5,102,000 | — | — |
| 1993-10-22 | $4.68 | $4.71 | 8,110,000 | — | — |
| 1993-10-21 | $4.56 | $4.59 | 8,588,000 | — | — |
| 1993-10-20 | $4.44 | $4.47 | 5,365,000 | — | — |
| 1993-10-19 | $4.43 | $4.45 | 11,754,000 | — | — |
| 1993-10-18 | $4.64 | $4.67 | 11,760,000 | — | — |
| 1993-10-15 | $4.65 | $4.68 | 21,258,000 | — | — |
| 1993-10-14 | $4.46 | $4.49 | 13,703,000 | — | — |
| 1993-10-13 | $4.39 | $4.42 | 18,870,000 | — | — |
| 1993-10-12 | $4.70 | $4.73 | 13,716,000 | — | — |
| 1993-10-11 | $4.73 | $4.76 | 18,800,000 | — | — |
| 1993-10-08 | $4.88 | $4.91 | 16,155,000 | — | — |
| 1993-10-07 | $4.76 | $4.79 | 21,437,000 | — | — |
| 1993-10-06 | $5.03 | $5.06 | 16,597,000 | — | — |
| 1993-10-05 | $4.99 | $5.02 | 32,834,000 | — | — |
| 1993-10-04 | $5.46 | $5.50 | 17,146,000 | — | — |
| 1993-10-01 | $5.28 | $5.31 | 17,786,000 | — | — |
| 1993-09-30 | $5.46 | $5.50 | 17,174,000 | — | — |
| 1993-09-29 | $5.54 | $5.57 | 22,287,000 | — | — |
| 1993-09-28 | $5.98 | $6.01 | 18,370,000 | — | — |
| 1993-09-27 | $6.30 | $6.34 | 8,378,000 | — | — |
| 1993-09-24 | $6.19 | $6.23 | 6,102,000 | — | — |
| 1993-09-23 | $6.23 | $6.27 | 8,424,000 | — | — |
| 1993-09-22 | $5.96 | $6.00 | 6,969,000 | — | — |
| 1993-09-21 | $5.75 | $5.79 | 7,958,000 | — | — |
| 1993-09-20 | $5.83 | $5.86 | 6,828,000 | — | — |
| 1993-09-17 | $5.79 | $5.83 | 4,294,000 | — | — |
| 1993-09-16 | $5.78 | $5.81 | 3,223,000 | — | — |
| 1993-09-15 | $5.84 | $5.88 | 13,470,000 | — | — |
| 1993-09-14 | $5.68 | $5.71 | 11,084,000 | — | — |
| 1993-09-13 | $5.48 | $5.51 | 5,694,000 | — | — |
| 1993-09-10 | $5.64 | $5.68 | 9,327,000 | — | — |
| 1993-09-09 | $5.54 | $5.57 | 13,151,000 | — | — |
| 1993-09-08 | $5.19 | $5.22 | 12,013,000 | — | — |
| 1993-09-07 | $5.01 | $5.05 | 7,164,000 | — | — |
| 1993-09-03 | $5.23 | $5.26 | 8,463,000 | — | — |
| 1993-09-02 | $5.31 | $5.35 | 4,452,000 | — | — |
| 1993-09-01 | $5.24 | $5.27 | 7,422,000 | — | — |
| 1993-08-31 | $5.34 | $5.37 | 7,168,000 | — | — |
| 1993-08-30 | $5.10 | $5.13 | 6,381,000 | — | — |
| 1993-08-27 | $5.14 | $5.17 | 3,778,000 | — | — |
| 1993-08-26 | $5.10 | $5.13 | 16,191,000 | — | — |
| 1993-08-25 | $5.00 | $5.03 | 12,798,000 | — | — |
| 1993-08-24 | $5.20 | $5.23 | 5,903,000 | — | — |
| 1993-08-23 | $5.53 | $5.56 | 4,798,000 | — | — |
| 1993-08-20 | $5.39 | $5.42 | 4,898,000 | — | — |
| 1993-08-19 | $5.35 | $5.39 | 7,389,000 | — | — |
| 1993-08-18 | $5.41 | $5.45 | 13,020,000 | — | — |
| 1993-08-17 | $5.50 | $5.54 | 10,872,000 | — | — |
| 1993-08-16 | $5.06 | $5.10 | 7,173,000 | — | — |
| 1993-08-13 | $5.00 | $5.03 | 3,887,000 | — | — |
| 1993-08-12 | $4.93 | $4.96 | 7,680,000 | — | — |
| 1993-08-11 | $4.98 | $5.01 | 6,604,000 | — | — |
| 1993-08-10 | $4.91 | $4.95 | 4,968,000 | — | — |
| 1993-08-09 | $4.94 | $4.97 | 7,694,000 | — | — |
| 1993-08-06 | $4.93 | $4.96 | 8,115,000 | — | — |
| 1993-08-05 | $4.83 | $4.86 | 4,703,000 | — | — |
| 1993-08-04 | $4.65 | $4.68 | 6,191,000 | — | — |
| 1993-08-03 | $4.60 | $4.63 | 6,183,000 | — | — |
| 1993-08-02 | $4.54 | $4.57 | 4,136,000 | — | — |
| 1993-07-30 | $4.49 | $4.52 | 5,463,000 | — | — |
| 1993-07-29 | $4.46 | $4.49 | 5,614,000 | — | — |
| 1993-07-28 | $4.58 | $4.61 | 6,356,000 | — | — |
| 1993-07-27 | $4.44 | $4.47 | 5,378,000 | — | — |
| 1993-07-26 | $4.50 | $4.53 | 6,342,000 | — | — |
| 1993-07-23 | $4.28 | $4.30 | 3,199,000 | — | — |
| 1993-07-22 | $4.24 | $4.27 | 3,951,000 | — | — |
| 1993-07-21 | $4.23 | $4.25 | 6,933,000 | — | — |
| 1993-07-20 | $4.28 | $4.30 | 7,559,000 | — | — |
| 1993-07-19 | $3.94 | $3.96 | 8,885,000 | — | — |
| 1993-07-16 | $4.14 | $4.17 | 8,000,000 | — | — |
| 1993-07-15 | $4.29 | $4.32 | 9,749,000 | — | — |
| 1993-07-14 | $4.38 | $4.40 | 8,119,000 | — | — |
| 1993-07-13 | $4.31 | $4.34 | 7,461,000 | — | — |
| 1993-07-12 | $4.16 | $4.19 | 5,994,000 | — | — |
| 1993-07-09 | $4.16 | $4.19 | 6,824,000 | — | — |
| 1993-07-08 | $4.11 | $4.14 | 10,752,000 | — | — |
| 1993-07-07 | $3.96 | $3.99 | 7,872,000 | — | — |
| 1993-07-06 | $3.81 | $3.84 | 5,174,000 | — | — |
| 1993-07-02 | $3.88 | $3.90 | 3,615,000 | — | — |
| 1993-07-01 | $3.76 | $3.79 | 4,395,000 | — | — |
| 1993-06-30 | $3.71 | $3.74 | 3,204,000 | — | — |
| 1993-06-29 | $3.69 | $3.71 | 2,429,000 | — | — |
| 1993-06-28 | $3.70 | $3.72 | 5,335,000 | — | — |
| 1993-06-25 | $3.66 | $3.69 | 2,929,000 | — | — |
| 1993-06-24 | $3.49 | $3.51 | 5,034,000 | — | — |
| 1993-06-23 | $3.53 | $3.55 | 4,114,000 | — | — |
| 1993-06-22 | $3.51 | $3.54 | 4,111,000 | — | — |
| 1993-06-21 | $3.39 | $3.41 | 3,138,000 | — | — |
| 1993-06-18 | $3.39 | $3.41 | 3,578,000 | — | — |
| 1993-06-17 | $3.55 | $3.57 | 6,245,000 | — | — |
| 1993-06-16 | $3.58 | $3.60 | 14,135,000 | — | — |
| 1993-06-15 | $3.48 | $3.50 | 10,012,000 | — | — |
| 1993-06-14 | $3.29 | $3.31 | 3,005,000 | — | — |
| 1993-06-11 | $3.18 | $3.20 | 2,431,000 | — | — |
| 1993-06-10 | $3.11 | $3.13 | 2,638,000 | — | — |
| 1993-06-09 | $3.19 | $3.21 | 6,377,000 | — | — |
| 1993-06-08 | $3.23 | $3.25 | 4,059,000 | — | — |
| 1993-06-07 | $2.99 | $3.01 | 1,983,000 | — | — |
| 1993-06-04 | $3.10 | $3.12 | 3,372,000 | — | — |
| 1993-06-03 | $3.15 | $3.17 | 2,802,000 | — | — |
| 1993-06-02 | $3.11 | $3.13 | 2,386,000 | — | — |
| 1993-06-01 | $3.13 | $3.15 | 4,734,000 | — | — |
| 1993-05-28 | $2.98 | $2.99 | 2,746,000 | — | — |
| 1993-05-27 | $2.96 | $2.98 | 5,713,000 | — | — |
| 1993-05-26 | $2.94 | $2.96 | 2,603,000 | — | — |
| 1993-05-25 | $2.90 | $2.92 | 5,300,000 | — | — |
| 1993-05-24 | $2.83 | $2.84 | 5,044,000 | — | — |
| 1993-05-21 | $2.84 | $2.86 | 4,584,000 | — | — |
| 1993-05-20 | $2.73 | $2.74 | 3,069,000 | — | — |
| 1993-05-19 | $2.64 | $2.66 | 3,258,000 | — | — |
| 1993-05-18 | $2.60 | $2.62 | 2,220,000 | — | — |
| 1993-05-17 | $2.48 | $2.49 | 1,418,000 | — | — |
| 1993-05-14 | $2.43 | $2.44 | 953,000 | — | — |
| 1993-05-13 | $2.41 | $2.43 | 1,503,000 | — | — |
| 1993-05-12 | $2.44 | $2.45 | 1,617,000 | — | — |
| 1993-05-11 | $2.54 | $2.55 | 3,554,000 | — | — |
| 1993-05-10 | $2.58 | $2.59 | 2,226,000 | — | — |
| 1993-05-07 | $2.49 | $2.50 | 1,074,000 | — | — |
| 1993-05-06 | $2.44 | $2.45 | 2,278,000 | — | — |
| 1993-05-05 | $2.44 | $2.45 | 3,255,000 | — | — |
| 1993-05-04 | $2.41 | $2.43 | 2,459,000 | — | — |
| 1993-05-03 | $2.35 | $2.37 | 1,390,000 | — | — |
| 1993-04-30 | $2.30 | $2.32 | 1,551,000 | — | — |
| 1993-04-29 | $2.20 | $2.21 | 1,748,000 | — | — |
| 1993-04-28 | $2.15 | $2.16 | 1,135,000 | — | — |
| 1993-04-27 | $2.16 | $2.18 | 2,287,000 | — | — |
| 1993-04-26 | $2.18 | $2.19 | 3,482,000 | — | — |
| 1993-04-23 | $2.25 | $2.27 | 1,836,000 | — | — |
| 1993-04-22 | $2.26 | $2.28 | 2,269,000 | — | — |
| 1993-04-21 | $2.21 | $2.23 | 4,769,000 | — | — |
| 1993-04-20 | $2.10 | $2.11 | 3,785,000 | — | — |
| 1993-04-19 | $2.01 | $2.03 | 3,486,000 | — | — |
| 1993-04-16 | $2.06 | $2.08 | 1,062,000 | — | — |
| 1993-04-15 | $2.15 | $2.16 | 1,267,000 | — | — |
| 1993-04-14 | $2.21 | $2.23 | 1,806,000 | — | — |
| 1993-04-13 | $2.21 | $2.23 | 4,390,000 | — | — |
| 1993-04-12 | $2.21 | $2.23 | 2,111,000 | — | — |
| 1993-04-08 | $2.20 | $2.21 | 3,016,000 | — | — |
| 1993-04-07 | $2.15 | $2.16 | 2,459,000 | — | — |
| 1993-04-06 | $2.18 | $2.19 | 6,235,000 | — | — |
| 1993-04-05 | $2.08 | $2.09 | 7,931,000 | — | — |
| 1993-04-02 | $1.99 | $2.00 | 11,485,000 | — | — |
| 1993-04-01 | $2.25 | $2.27 | 2,567,000 | — | — |
| 1993-03-31 | $2.36 | $2.38 | 2,474,000 | — | — |
| 1993-03-30 | $2.36 | $2.38 | 2,483,000 | — | — |
| 1993-03-29 | $2.36 | $2.38 | 3,518,000 | — | — |
| 1993-03-26 | $2.43 | $2.44 | 2,225,000 | — | — |
| 1993-03-25 | $2.45 | $2.47 | 2,996,000 | — | — |
| 1993-03-24 | $2.35 | $2.37 | 1,348,000 | — | — |
| 1993-03-23 | $2.36 | $2.38 | 2,806,000 | — | — |
| 1993-03-22 | $2.34 | $2.35 | 3,647,000 | — | — |
| 1993-03-19 | $2.28 | $2.29 | 3,429,000 | — | — |
| 1993-03-18 | $2.35 | $2.37 | 3,759,000 | — | — |
| 1993-03-17 | $2.39 | $2.40 | 12,549,000 | — | — |
| 1993-03-16 | $2.79 | $2.81 | 2,790,000 | — | — |
| 1993-03-15 | $2.79 | $2.81 | 3,095,000 | — | — |
| 1993-03-12 | $2.79 | $2.81 | 3,059,000 | — | — |
| 1993-03-11 | $2.66 | $2.68 | 1,862,000 | — | — |
| 1993-03-10 | $2.64 | $2.66 | 1,166,000 | — | — |
| 1993-03-09 | $2.66 | $2.68 | 1,242,000 | — | — |
| 1993-03-08 | $2.66 | $2.68 | 2,197,000 | — | — |
| 1993-03-05 | $2.59 | $2.60 | 1,644,000 | — | — |
| 1993-03-04 | $2.56 | $2.58 | 1,225,000 | — | — |
| 1993-03-03 | $2.53 | $2.54 | 1,902,000 | — | — |
| 1993-03-02 | $2.58 | $2.59 | 1,768,000 | — | — |
| 1993-03-01 | $2.45 | $2.47 | 1,282,000 | — | — |
| 1993-02-26 | $2.45 | $2.47 | 1,415,000 | — | — |
| 1993-02-25 | $2.51 | $2.53 | 4,356,000 | — | — |
| 1993-02-24 | $2.51 | $2.53 | 1,338,000 | — | — |
| 1993-02-23 | $2.44 | $2.45 | 2,396,000 | — | — |
| 1993-02-22 | $2.49 | $2.50 | 3,237,000 | — | — |
| 1993-02-19 | $2.50 | $2.52 | 3,001,000 | — | — |
| 1993-02-18 | $2.34 | $2.35 | 2,720,000 | — | — |
| 1993-02-17 | $2.26 | $2.28 | 2,399,000 | — | — |
| 1993-02-16 | $2.30 | $2.32 | 3,957,000 | — | — |
| 1993-02-12 | $2.38 | $2.39 | 1,425,000 | — | — |
| 1993-02-11 | $2.41 | $2.43 | 3,920,000 | — | — |
| 1993-02-10 | $2.44 | $2.45 | 6,255,000 | — | — |
| 1993-02-09 | $2.30 | $2.32 | 3,587,000 | — | — |
| 1993-02-08 | $2.30 | $2.32 | 1,861,000 | — | — |
| 1993-02-05 | $2.33 | $2.34 | 2,676,000 | — | — |
| 1993-02-04 | $2.31 | $2.33 | 4,539,000 | — | — |
| 1993-02-03 | $2.41 | $2.43 | 5,278,000 | — | — |
| 1993-02-02 | $2.43 | $2.44 | 7,240,000 | — | — |
| 1993-02-01 | $2.29 | $2.30 | 3,022,000 | — | — |
| 1993-01-29 | $2.21 | $2.23 | 1,119,000 | — | — |
| 1993-01-28 | $2.19 | $2.20 | 2,136,000 | — | — |
| 1993-01-27 | $2.24 | $2.25 | 1,886,000 | — | — |
| 1993-01-26 | $2.28 | $2.29 | 2,395,000 | — | — |
| 1993-01-25 | $2.31 | $2.33 | 2,905,000 | — | — |
| 1993-01-22 | $2.23 | $2.24 | 3,930,000 | — | — |
| 1993-01-21 | $2.24 | $2.25 | 3,174,000 | — | — |
| 1993-01-20 | $2.20 | $2.21 | 2,329,000 | — | — |
| 1993-01-19 | $2.28 | $2.29 | 2,116,000 | — | — |
| 1993-01-18 | $2.19 | $2.20 | 2,913,000 | — | — |
| 1993-01-15 | $2.24 | $2.25 | 10,114,000 | — | — |
| 1993-01-14 | $2.30 | $2.32 | 14,989,000 | — | — |
| 1993-01-13 | $2.08 | $2.09 | 5,083,000 | — | — |
| 1993-01-12 | $2.06 | $2.08 | 3,964,000 | — | — |
| 1993-01-11 | $2.16 | $2.18 | 3,277,000 | — | — |
| 1993-01-08 | $2.08 | $2.09 | 2,189,000 | — | — |
| 1993-01-07 | $2.10 | $2.11 | 5,252,000 | — | — |
| 1993-01-06 | $2.10 | $2.11 | 8,405,000 | — | — |
| 1993-01-05 | $1.98 | $1.99 | 3,017,000 | — | — |
| 1993-01-04 | $1.81 | $1.82 | 1,250,000 | — | — |