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
- 1973-02-21 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 | $4.89 | $10.65 | 1,042,400 | — | — |
| 1993-12-30 | $4.91 | $10.69 | 1,529,600 | — | — |
| 1993-12-29 | $4.94 | $10.75 | 880,000 | — | — |
| 1993-12-28 | $4.95 | $10.79 | 1,242,400 | — | — |
| 1993-12-27 | $4.98 | $10.86 | 932,800 | — | — |
| 1993-12-23 | $4.94 | $10.75 | 1,517,600 | — | — |
| 1993-12-22 | $4.91 | $10.69 | 2,116,000 | — | — |
| 1993-12-21 | $4.88 | $10.62 | 1,788,800 | — | — |
| 1993-12-20 | $4.86 | $10.58 | 1,191,200 | — | — |
| 1993-12-17 | $4.83 | $10.52 | 2,711,200 | — | — |
| 1993-12-16 | $4.78 | $10.41 | 1,556,000 | — | — |
| 1993-12-15 | $4.77 | $10.38 | 1,347,200 | — | — |
| 1993-12-14 | $4.78 | $10.41 | 1,500,000 | — | — |
| 1993-12-13 | $4.77 | $10.38 | 1,745,600 | — | — |
| 1993-12-10 | $4.73 | $10.31 | 1,366,400 | — | — |
| 1993-12-09 | $4.70 | $10.24 | 752,800 | — | — |
| 1993-12-08 | $4.75 | $10.35 | 1,173,600 | — | — |
| 1993-12-07 | $4.72 | $10.28 | 1,423,200 | — | — |
| 1993-12-06 | $4.75 | $10.35 | 1,881,600 | — | — |
| 1993-12-03 | $4.67 | $10.18 | 1,844,800 | — | — |
| 1993-12-02 | $4.64 | $10.11 | 1,996,800 | — | — |
| 1993-12-01 | $4.63 | $10.07 | 2,095,200 | — | — |
| 1993-11-30 | $4.64 | $10.11 | 1,852,800 | — | — |
| 1993-11-29 | $4.61 | $10.04 | 3,488,800 | — | — |
| 1993-11-26 | $4.58 | $9.97 | 1,437,600 | — | — |
| 1993-11-24 | $4.56 | $9.94 | 8,275,200 | — | — |
| 1993-11-23 | $4.55 | $9.90 | 4,715,200 | — | — |
| 1993-11-22 | $4.48 | $9.77 | 9,256,000 | — | — |
| 1993-11-19 | $4.52 | $9.84 | 9,652,800 | — | — |
| 1993-11-18 | $4.64 | $9.94 | 149,870,400 | — | — |
| 1993-11-17 | $4.69 | $10.04 | 1,473,600 | — | — |
| 1993-11-16 | $4.73 | $10.14 | 2,560,000 | — | — |
| 1993-11-15 | $4.61 | $9.87 | 2,873,600 | — | — |
| 1993-11-12 | $4.66 | $9.97 | 1,445,600 | — | — |
| 1993-11-11 | $4.64 | $9.94 | 1,999,200 | — | — |
| 1993-11-10 | $4.64 | $9.94 | 2,424,000 | — | — |
| 1993-11-09 | $4.69 | $10.04 | 2,352,000 | — | — |
| 1993-11-08 | $4.72 | $10.11 | 2,940,800 | — | — |
| 1993-11-05 | $4.69 | $10.04 | 4,188,000 | — | — |
| 1993-11-04 | $4.64 | $9.94 | 7,290,400 | — | — |
| 1993-11-03 | $4.67 | $10.01 | 4,651,200 | — | — |
| 1993-11-02 | $4.86 | $10.41 | 2,260,000 | — | — |
| 1993-11-01 | $4.97 | $10.64 | 3,456,000 | — | — |
| 1993-10-29 | $4.94 | $10.58 | 1,503,200 | — | — |
| 1993-10-28 | $4.98 | $10.68 | 2,025,600 | — | — |
| 1993-10-27 | $4.97 | $10.64 | 1,761,600 | — | — |
| 1993-10-26 | $4.97 | $10.64 | 1,651,200 | — | — |
| 1993-10-25 | $4.95 | $10.61 | 2,005,600 | — | — |
| 1993-10-22 | $4.95 | $10.61 | 1,753,600 | — | — |
| 1993-10-21 | $4.95 | $10.61 | 978,400 | — | — |
| 1993-10-20 | $4.95 | $10.61 | 1,318,400 | — | — |
| 1993-10-19 | $4.98 | $10.68 | 1,907,200 | — | — |
| 1993-10-18 | $4.95 | $10.61 | 2,446,400 | — | — |
| 1993-10-15 | $4.95 | $10.61 | 3,226,400 | — | — |
| 1993-10-14 | $4.94 | $10.58 | 5,170,400 | — | — |
| 1993-10-13 | $4.92 | $10.54 | 1,988,000 | — | — |
| 1993-10-12 | $4.92 | $10.54 | 2,090,400 | — | — |
| 1993-10-11 | $4.94 | $10.58 | 827,200 | — | — |
| 1993-10-08 | $4.94 | $10.58 | 2,413,600 | — | — |
| 1993-10-07 | $4.92 | $10.54 | 1,877,600 | — | — |
| 1993-10-06 | $4.97 | $10.64 | 1,722,400 | — | — |
| 1993-10-05 | $4.98 | $10.68 | 1,306,400 | — | — |
| 1993-10-04 | $4.98 | $10.68 | 3,633,600 | — | — |
| 1993-10-01 | $4.97 | $10.64 | 2,036,800 | — | — |
| 1993-09-30 | $4.92 | $10.54 | 3,842,400 | — | — |
| 1993-09-29 | $5.00 | $10.71 | 1,550,400 | — | — |
| 1993-09-28 | $5.08 | $10.88 | 1,530,400 | — | — |
| 1993-09-27 | $5.09 | $10.91 | 1,400,000 | — | — |
| 1993-09-24 | $5.05 | $10.81 | 2,264,000 | — | — |
| 1993-09-23 | $5.06 | $10.84 | 1,396,000 | — | — |
| 1993-09-22 | $5.05 | $10.81 | 1,660,800 | — | — |
| 1993-09-21 | $5.03 | $10.78 | 2,048,800 | — | — |
| 1993-09-20 | $5.08 | $10.88 | 1,496,800 | — | — |
| 1993-09-17 | $5.09 | $10.91 | 5,214,400 | — | — |
| 1993-09-16 | $5.05 | $10.81 | 2,211,200 | — | — |
| 1993-09-15 | $5.11 | $10.94 | 2,956,000 | — | — |
| 1993-09-14 | $5.08 | $10.88 | 1,578,400 | — | — |
| 1993-09-13 | $5.09 | $10.91 | 1,844,000 | — | — |
| 1993-09-10 | $5.05 | $10.81 | 1,864,000 | — | — |
| 1993-09-09 | $5.00 | $10.71 | 2,959,200 | — | — |
| 1993-09-08 | $4.98 | $10.68 | 2,272,000 | — | — |
| 1993-09-07 | $4.97 | $10.64 | 1,580,800 | — | — |
| 1993-09-03 | $4.94 | $10.58 | 1,379,200 | — | — |
| 1993-09-02 | $4.94 | $10.58 | 1,898,400 | — | — |
| 1993-09-01 | $4.94 | $10.58 | 2,956,800 | — | — |
| 1993-08-31 | $4.92 | $10.54 | 2,943,200 | — | — |
| 1993-08-30 | $4.91 | $10.51 | 3,485,600 | — | — |
| 1993-08-27 | $4.88 | $10.44 | 7,460,800 | — | — |
| 1993-08-26 | $4.88 | $10.44 | 1,785,600 | — | — |
| 1993-08-25 | $4.86 | $10.41 | 9,345,600 | — | — |
| 1993-08-24 | $4.84 | $10.37 | 5,420,000 | — | — |
| 1993-08-23 | $4.81 | $10.31 | 3,236,800 | — | — |
| 1993-08-20 | $4.95 | $10.44 | 6,559,200 | — | — |
| 1993-08-19 | $4.98 | $10.51 | 1,560,800 | — | — |
| 1993-08-18 | $4.97 | $10.48 | 2,332,000 | — | — |
| 1993-08-17 | $5.00 | $10.54 | 2,614,400 | — | — |
| 1993-08-16 | $4.95 | $10.44 | 1,219,200 | — | — |
| 1993-08-13 | $4.94 | $10.41 | 1,228,000 | — | — |
| 1993-08-12 | $4.91 | $10.34 | 1,384,800 | — | — |
| 1993-08-11 | $4.95 | $10.44 | 3,483,200 | — | — |
| 1993-08-10 | $4.95 | $10.44 | 1,106,400 | — | — |
| 1993-08-09 | $4.94 | $10.41 | 1,134,400 | — | — |
| 1993-08-06 | $4.91 | $10.34 | 1,483,200 | — | — |
| 1993-08-05 | $4.95 | $10.44 | 952,000 | — | — |
| 1993-08-04 | $4.94 | $10.41 | 1,301,600 | — | — |
| 1993-08-03 | $4.92 | $10.38 | 1,413,600 | — | — |
| 1993-08-02 | $4.91 | $10.34 | 1,046,400 | — | — |
| 1993-07-30 | $4.89 | $10.31 | 1,469,600 | — | — |
| 1993-07-29 | $4.91 | $10.34 | 1,684,800 | — | — |
| 1993-07-28 | $4.88 | $10.28 | 1,317,600 | — | — |
| 1993-07-27 | $4.88 | $10.28 | 1,412,800 | — | — |
| 1993-07-26 | $4.86 | $10.24 | 2,993,600 | — | — |
| 1993-07-23 | $4.86 | $10.24 | 1,408,800 | — | — |
| 1993-07-22 | $4.86 | $10.24 | 1,569,600 | — | — |
| 1993-07-21 | $4.86 | $10.24 | 1,437,600 | — | — |
| 1993-07-20 | $4.84 | $10.21 | 1,957,600 | — | — |
| 1993-07-19 | $4.83 | $10.18 | 1,132,800 | — | — |
| 1993-07-16 | $4.81 | $10.15 | 1,625,600 | — | — |
| 1993-07-15 | $4.80 | $10.11 | 1,241,600 | — | — |
| 1993-07-14 | $4.81 | $10.15 | 1,713,600 | — | — |
| 1993-07-13 | $4.78 | $10.08 | 2,101,600 | — | — |
| 1993-07-12 | $4.78 | $10.08 | 1,790,400 | — | — |
| 1993-07-09 | $4.78 | $10.08 | 1,982,400 | — | — |
| 1993-07-08 | $4.75 | $10.01 | 3,817,600 | — | — |
| 1993-07-07 | $4.70 | $9.92 | 2,117,600 | — | — |
| 1993-07-06 | $4.77 | $10.05 | 1,308,800 | — | — |
| 1993-07-02 | $4.75 | $10.01 | 1,484,000 | — | — |
| 1993-07-01 | $4.77 | $10.05 | 1,615,200 | — | — |
| 1993-06-30 | $4.77 | $10.05 | 2,170,400 | — | — |
| 1993-06-29 | $4.75 | $10.01 | 2,488,000 | — | — |
| 1993-06-28 | $4.73 | $9.98 | 2,414,400 | — | — |
| 1993-06-25 | $4.72 | $9.95 | 1,520,800 | — | — |
| 1993-06-24 | $4.73 | $9.98 | 1,484,800 | — | — |
| 1993-06-23 | $4.72 | $9.95 | 1,406,400 | — | — |
| 1993-06-22 | $4.72 | $9.95 | 1,276,800 | — | — |
| 1993-06-21 | $4.72 | $9.95 | 3,549,600 | — | — |
| 1993-06-18 | $4.69 | $9.88 | 1,918,400 | — | — |
| 1993-06-17 | $4.72 | $9.95 | 1,432,000 | — | — |
| 1993-06-16 | $4.70 | $9.92 | 2,057,600 | — | — |
| 1993-06-15 | $4.67 | $9.85 | 1,707,200 | — | — |
| 1993-06-14 | $4.66 | $9.82 | 992,800 | — | — |
| 1993-06-11 | $4.67 | $9.85 | 1,378,400 | — | — |
| 1993-06-10 | $4.66 | $9.82 | 1,316,000 | — | — |
| 1993-06-09 | $4.67 | $9.85 | 1,883,200 | — | — |
| 1993-06-08 | $4.64 | $9.78 | 1,474,400 | — | — |
| 1993-06-07 | $4.69 | $9.88 | 946,400 | — | — |
| 1993-06-04 | $4.67 | $9.85 | 948,000 | — | — |
| 1993-06-03 | $4.70 | $9.92 | 1,668,000 | — | — |
| 1993-06-02 | $4.72 | $9.95 | 1,284,800 | — | — |
| 1993-06-01 | $4.73 | $9.98 | 1,634,400 | — | — |
| 1993-05-28 | $4.69 | $9.88 | 4,936,800 | — | — |
| 1993-05-27 | $4.72 | $9.95 | 1,349,600 | — | — |
| 1993-05-26 | $4.72 | $9.95 | 2,403,200 | — | — |
| 1993-05-25 | $4.63 | $9.75 | 2,890,400 | — | — |
| 1993-05-24 | $4.59 | $9.68 | 2,955,200 | — | — |
| 1993-05-21 | $4.67 | $9.69 | 7,083,200 | — | — |
| 1993-05-20 | $4.67 | $9.69 | 2,109,600 | — | — |
| 1993-05-19 | $4.72 | $9.78 | 1,985,600 | — | — |
| 1993-05-18 | $4.69 | $9.72 | 3,483,200 | — | — |
| 1993-05-17 | $4.73 | $9.82 | 2,430,400 | — | — |
| 1993-05-14 | $4.75 | $9.85 | 1,404,000 | — | — |
| 1993-05-13 | $4.77 | $9.88 | 2,771,200 | — | — |
| 1993-05-12 | $4.83 | $10.01 | 1,966,400 | — | — |
| 1993-05-11 | $4.80 | $9.95 | 2,434,400 | — | — |
| 1993-05-10 | $4.77 | $9.88 | 2,064,800 | — | — |
| 1993-05-07 | $4.77 | $9.88 | 1,823,200 | — | — |
| 1993-05-06 | $4.78 | $9.91 | 1,197,600 | — | — |
| 1993-05-05 | $4.78 | $9.91 | 1,524,800 | — | — |
| 1993-05-04 | $4.75 | $9.85 | 2,132,000 | — | — |
| 1993-05-03 | $4.69 | $9.72 | 2,891,200 | — | — |
| 1993-04-30 | $4.67 | $9.69 | 1,808,800 | — | — |
| 1993-04-29 | $4.70 | $9.75 | 1,417,600 | — | — |
| 1993-04-28 | $4.69 | $9.72 | 2,132,000 | — | — |
| 1993-04-27 | $4.67 | $9.69 | 1,510,400 | — | — |
| 1993-04-26 | $4.67 | $9.69 | 1,280,000 | — | — |
| 1993-04-23 | $4.66 | $9.65 | 2,600,800 | — | — |
| 1993-04-22 | $4.69 | $9.72 | 1,912,000 | — | — |
| 1993-04-21 | $4.70 | $9.75 | 2,760,800 | — | — |
| 1993-04-20 | $4.69 | $9.72 | 3,064,800 | — | — |
| 1993-04-19 | $4.67 | $9.69 | 3,031,200 | — | — |
| 1993-04-16 | $4.78 | $9.91 | 2,136,000 | — | — |
| 1993-04-15 | $4.75 | $9.85 | 1,835,200 | — | — |
| 1993-04-14 | $4.75 | $9.85 | 1,726,400 | — | — |
| 1993-04-13 | $4.73 | $9.82 | 2,348,000 | — | — |
| 1993-04-12 | $4.69 | $9.72 | 2,752,800 | — | — |
| 1993-04-08 | $4.64 | $9.62 | 2,457,600 | — | — |
| 1993-04-07 | $4.63 | $9.59 | 3,893,600 | — | — |
| 1993-04-06 | $4.63 | $9.59 | 2,625,600 | — | — |
| 1993-04-05 | $4.63 | $9.59 | 1,708,800 | — | — |
| 1993-04-02 | $4.58 | $9.49 | 1,773,600 | — | — |
| 1993-04-01 | $4.63 | $9.59 | 1,414,400 | — | — |
| 1993-03-31 | $4.63 | $9.59 | 1,972,000 | — | — |
| 1993-03-30 | $4.64 | $9.62 | 4,109,600 | — | — |
| 1993-03-29 | $4.64 | $9.62 | 1,714,400 | — | — |
| 1993-03-26 | $4.63 | $9.59 | 4,487,200 | — | — |
| 1993-03-25 | $4.69 | $9.72 | 1,983,200 | — | — |
| 1993-03-24 | $4.70 | $9.75 | 2,048,800 | — | — |
| 1993-03-23 | $4.70 | $9.75 | 1,194,400 | — | — |
| 1993-03-22 | $4.73 | $9.82 | 1,419,200 | — | — |
| 1993-03-19 | $4.70 | $9.75 | 3,090,400 | — | — |
| 1993-03-18 | $4.73 | $9.82 | 1,477,600 | — | — |
| 1993-03-17 | $4.70 | $9.75 | 1,419,200 | — | — |
| 1993-03-16 | $4.73 | $9.82 | 1,370,400 | — | — |
| 1993-03-15 | $4.69 | $9.72 | 1,410,400 | — | — |
| 1993-03-12 | $4.77 | $9.88 | 2,057,600 | — | — |
| 1993-03-11 | $4.81 | $9.98 | 1,507,200 | — | — |
| 1993-03-10 | $4.83 | $10.01 | 2,211,200 | — | — |
| 1993-03-09 | $4.84 | $10.04 | 2,433,600 | — | — |
| 1993-03-08 | $4.84 | $10.04 | 1,936,000 | — | — |
| 1993-03-05 | $4.78 | $9.91 | 1,916,000 | — | — |
| 1993-03-04 | $4.86 | $10.07 | 4,655,200 | — | — |
| 1993-03-03 | $4.78 | $9.91 | 3,924,000 | — | — |
| 1993-03-02 | $4.80 | $9.95 | 6,554,400 | — | — |
| 1993-03-01 | $4.80 | $9.95 | 2,247,200 | — | — |
| 1993-02-26 | $4.84 | $10.04 | 2,240,800 | — | — |
| 1993-02-25 | $4.95 | $10.11 | 5,291,200 | — | — |
| 1993-02-24 | $4.94 | $10.08 | 2,369,600 | — | — |
| 1993-02-23 | $4.91 | $10.02 | 3,667,200 | — | — |
| 1993-02-22 | $4.92 | $10.05 | 3,138,400 | — | — |
| 1993-02-19 | $4.81 | $9.82 | 2,768,000 | — | — |
| 1993-02-18 | $4.78 | $9.76 | 2,035,200 | — | — |
| 1993-02-17 | $4.81 | $9.82 | 2,856,800 | — | — |
| 1993-02-16 | $4.80 | $9.79 | 1,612,800 | — | — |
| 1993-02-12 | $4.80 | $9.79 | 1,798,400 | — | — |
| 1993-02-11 | $4.77 | $9.73 | 2,040,800 | — | — |
| 1993-02-10 | $4.78 | $9.76 | 2,648,800 | — | — |
| 1993-02-09 | $4.78 | $9.76 | 2,813,600 | — | — |
| 1993-02-08 | $4.77 | $9.73 | 1,385,600 | — | — |
| 1993-02-05 | $4.75 | $9.70 | 2,645,600 | — | — |
| 1993-02-04 | $4.80 | $9.79 | 1,587,200 | — | — |
| 1993-02-03 | $4.78 | $9.76 | 3,423,200 | — | — |
| 1993-02-02 | $4.70 | $9.60 | 2,231,200 | — | — |
| 1993-02-01 | $4.69 | $9.57 | 2,603,200 | — | — |
| 1993-01-29 | $4.67 | $9.54 | 2,157,600 | — | — |
| 1993-01-28 | $4.64 | $9.47 | 1,660,000 | — | — |
| 1993-01-27 | $4.58 | $9.35 | 4,366,400 | — | — |
| 1993-01-26 | $4.56 | $9.31 | 1,965,600 | — | — |
| 1993-01-25 | $4.63 | $9.44 | 7,467,200 | — | — |
| 1993-01-22 | $4.61 | $9.41 | 1,789,600 | — | — |
| 1993-01-21 | $4.64 | $9.47 | 1,544,800 | — | — |
| 1993-01-20 | $4.63 | $9.44 | 912,800 | — | — |
| 1993-01-19 | $4.61 | $9.41 | 1,321,600 | — | — |
| 1993-01-18 | $4.61 | $9.41 | 631,200 | — | — |
| 1993-01-15 | $4.63 | $9.44 | 1,552,000 | — | — |
| 1993-01-14 | $4.58 | $9.35 | 2,384,000 | — | — |
| 1993-01-13 | $4.58 | $9.35 | 2,798,400 | — | — |
| 1993-01-12 | $4.58 | $9.35 | 1,398,400 | — | — |
| 1993-01-11 | $4.55 | $9.28 | 2,016,800 | — | — |
| 1993-01-08 | $4.53 | $9.25 | 1,733,600 | — | — |
| 1993-01-07 | $4.56 | $9.31 | 1,558,400 | — | — |
| 1993-01-06 | $4.58 | $9.35 | 3,190,400 | — | — |
| 1993-01-05 | $4.55 | $9.28 | 2,078,400 | — | — |
| 1993-01-04 | $4.53 | $9.25 | 1,947,200 | — | — |