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
- 1970-01-02 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 | $4.88 | $13.78 | 1,573,746 | — | — |
| 1993-12-30 | $4.86 | $13.72 | 2,569,095 | — | — |
| 1993-12-29 | $4.85 | $13.69 | 2,665,706 | — | — |
| 1993-12-28 | $4.96 | $14.00 | 2,476,298 | — | — |
| 1993-12-27 | $4.88 | $13.78 | 2,616,130 | — | — |
| 1993-12-23 | $4.89 | $13.81 | 2,000,869 | — | — |
| 1993-12-22 | $4.86 | $13.72 | 3,786,905 | — | — |
| 1993-12-21 | $4.84 | $13.67 | 5,190,310 | — | — |
| 1993-12-20 | $4.85 | $13.69 | 2,711,470 | — | — |
| 1993-12-17 | $4.86 | $13.72 | 4,742,847 | — | — |
| 1993-12-16 | $4.87 | $13.75 | 2,009,767 | — | — |
| 1993-12-15 | $4.86 | $13.72 | 4,164,451 | — | — |
| 1993-12-14 | $4.87 | $13.75 | 2,936,472 | — | — |
| 1993-12-13 | $4.88 | $13.78 | 1,901,715 | — | — |
| 1993-12-10 | $4.90 | $13.83 | 4,290,300 | — | — |
| 1993-12-09 | $4.94 | $13.94 | 4,170,807 | — | — |
| 1993-12-08 | $4.95 | $13.97 | 3,676,310 | — | — |
| 1993-12-07 | $4.88 | $13.78 | 3,406,816 | — | — |
| 1993-12-06 | $4.86 | $13.72 | 4,690,728 | — | — |
| 1993-12-03 | $4.88 | $13.78 | 3,097,914 | — | — |
| 1993-12-02 | $4.89 | $13.81 | 1,522,898 | — | — |
| 1993-12-01 | $4.84 | $13.67 | 4,539,455 | — | — |
| 1993-11-30 | $4.87 | $13.75 | 2,508,078 | — | — |
| 1993-11-29 | $4.86 | $13.72 | 2,886,895 | — | — |
| 1993-11-26 | $4.85 | $13.69 | 516,107 | — | — |
| 1993-11-24 | $4.84 | $13.67 | 2,572,909 | — | — |
| 1993-11-23 | $4.87 | $13.75 | 4,698,355 | — | — |
| 1993-11-22 | $4.92 | $13.89 | 2,992,405 | — | — |
| 1993-11-19 | $4.95 | $13.97 | 8,651,787 | — | — |
| 1993-11-18 | $5.08 | $14.36 | 5,162,343 | — | — |
| 1993-11-17 | $5.16 | $14.58 | 10,478,502 | — | — |
| 1993-11-16 | $5.17 | $14.61 | 6,582,274 | — | — |
| 1993-11-15 | $5.02 | $14.19 | 3,861,906 | — | — |
| 1993-11-12 | $5.04 | $14.15 | 7,482,283 | — | — |
| 1993-11-11 | $5.04 | $14.15 | 4,801,322 | — | — |
| 1993-11-10 | $4.97 | $13.93 | 3,024,185 | — | — |
| 1993-11-09 | $4.98 | $13.96 | 3,521,224 | — | — |
| 1993-11-08 | $4.88 | $13.68 | 2,984,778 | — | — |
| 1993-11-05 | $4.86 | $13.63 | 2,753,419 | — | — |
| 1993-11-04 | $4.91 | $13.76 | 2,649,181 | — | — |
| 1993-11-03 | $4.97 | $13.93 | 5,829,723 | — | — |
| 1993-11-02 | $4.97 | $13.93 | 7,390,757 | — | — |
| 1993-11-01 | $4.86 | $13.63 | 3,563,174 | — | — |
| 1993-10-29 | $4.88 | $13.68 | 3,624,191 | — | — |
| 1993-10-28 | $4.91 | $13.76 | 4,600,473 | — | — |
| 1993-10-27 | $4.90 | $13.74 | 5,325,057 | — | — |
| 1993-10-26 | $4.94 | $13.85 | 11,865,381 | — | — |
| 1993-10-25 | $5.05 | $14.18 | 10,634,859 | — | — |
| 1993-10-22 | $4.86 | $13.63 | 18,301,466 | — | — |
| 1993-10-21 | $4.62 | $12.96 | 2,795,369 | — | — |
| 1993-10-20 | $4.65 | $13.05 | 4,787,339 | — | — |
| 1993-10-19 | $4.62 | $12.96 | 4,644,965 | — | — |
| 1993-10-18 | $4.51 | $12.66 | 2,724,182 | — | — |
| 1993-10-15 | $4.54 | $12.74 | 4,243,266 | — | — |
| 1993-10-14 | $4.53 | $12.72 | 3,389,019 | — | — |
| 1993-10-13 | $4.42 | $12.41 | 3,537,750 | — | — |
| 1993-10-12 | $4.44 | $12.47 | 2,089,853 | — | — |
| 1993-10-11 | $4.48 | $12.58 | 1,602,983 | — | — |
| 1993-10-08 | $4.49 | $12.60 | 4,103,434 | — | — |
| 1993-10-07 | $4.43 | $12.44 | 2,144,514 | — | — |
| 1993-10-06 | $4.50 | $12.63 | 2,895,794 | — | — |
| 1993-10-05 | $4.50 | $12.63 | 4,119,959 | — | — |
| 1993-10-04 | $4.42 | $12.41 | 2,836,047 | — | — |
| 1993-10-01 | $4.42 | $12.38 | 3,251,730 | — | — |
| 1993-09-30 | $4.37 | $12.25 | 5,902,182 | — | — |
| 1993-09-29 | $4.41 | $12.36 | 4,599,202 | — | — |
| 1993-09-28 | $4.33 | $12.14 | 5,303,446 | — | — |
| 1993-09-27 | $4.33 | $12.14 | 4,400,894 | — | — |
| 1993-09-24 | $4.36 | $12.22 | 2,814,437 | — | — |
| 1993-09-23 | $4.37 | $12.25 | 3,812,329 | — | — |
| 1993-09-22 | $4.41 | $12.36 | 4,070,382 | — | — |
| 1993-09-21 | $4.41 | $12.36 | 5,538,618 | — | — |
| 1993-09-20 | $4.48 | $12.58 | 3,019,100 | — | — |
| 1993-09-17 | $4.51 | $12.66 | 4,732,678 | — | — |
| 1993-09-16 | $4.53 | $12.72 | 1,351,286 | — | — |
| 1993-09-15 | $4.55 | $12.77 | 2,256,380 | — | — |
| 1993-09-14 | $4.47 | $12.55 | 3,464,020 | — | — |
| 1993-09-13 | $4.51 | $12.66 | 1,430,100 | — | — |
| 1993-09-10 | $4.53 | $12.72 | 2,771,216 | — | — |
| 1993-09-09 | $4.42 | $12.41 | 2,679,690 | — | — |
| 1993-09-08 | $4.38 | $12.27 | 1,725,018 | — | — |
| 1993-09-07 | $4.43 | $12.44 | 1,789,850 | — | — |
| 1993-09-03 | $4.41 | $12.36 | 3,125,881 | — | — |
| 1993-09-02 | $4.51 | $12.66 | 1,833,070 | — | — |
| 1993-09-01 | $4.53 | $12.72 | 2,697,486 | — | — |
| 1993-08-31 | $4.47 | $12.55 | 1,952,563 | — | — |
| 1993-08-30 | $4.51 | $12.66 | 2,422,907 | — | — |
| 1993-08-27 | $4.53 | $12.72 | 2,925,031 | — | — |
| 1993-08-26 | $4.55 | $12.77 | 1,544,508 | — | — |
| 1993-08-25 | $4.57 | $12.83 | 3,240,289 | — | — |
| 1993-08-24 | $4.54 | $12.74 | 2,919,946 | — | — |
| 1993-08-23 | $4.53 | $12.72 | 2,098,751 | — | — |
| 1993-08-20 | $4.56 | $12.80 | 4,327,165 | — | — |
| 1993-08-19 | $4.57 | $12.83 | 7,984,407 | — | — |
| 1993-08-18 | $4.62 | $12.96 | 4,536,913 | — | — |
| 1993-08-17 | $4.63 | $12.99 | 3,635,632 | — | — |
| 1993-08-16 | $4.62 | $12.96 | 2,675,876 | — | — |
| 1993-08-13 | $4.66 | $12.97 | 3,875,889 | — | — |
| 1993-08-12 | $4.60 | $12.81 | 5,476,330 | — | — |
| 1993-08-11 | $4.64 | $12.92 | 7,149,229 | — | — |
| 1993-08-10 | $4.55 | $12.67 | 2,597,062 | — | — |
| 1993-08-09 | $4.54 | $12.65 | 3,471,647 | — | — |
| 1993-08-06 | $4.48 | $12.48 | 3,561,902 | — | — |
| 1993-08-05 | $4.46 | $12.43 | 4,189,875 | — | — |
| 1993-08-04 | $4.41 | $12.26 | 3,973,771 | — | — |
| 1993-08-03 | $4.48 | $12.48 | 6,195,829 | — | — |
| 1993-08-02 | $4.40 | $12.24 | 5,649,213 | — | — |
| 1993-07-30 | $4.27 | $11.88 | 1,727,561 | — | — |
| 1993-07-29 | $4.30 | $11.96 | 2,255,109 | — | — |
| 1993-07-28 | $4.30 | $11.96 | 1,102,130 | — | — |
| 1993-07-27 | $4.28 | $11.91 | 4,501,319 | — | — |
| 1993-07-26 | $4.32 | $12.02 | 1,761,883 | — | — |
| 1993-07-23 | $4.31 | $11.99 | 1,943,665 | — | — |
| 1993-07-22 | $4.31 | $11.99 | 4,553,438 | — | — |
| 1993-07-21 | $4.32 | $12.02 | 8,414,073 | — | — |
| 1993-07-20 | $4.19 | $11.66 | 4,768,271 | — | — |
| 1993-07-19 | $4.09 | $11.39 | 4,043,687 | — | — |
| 1993-07-16 | $4.20 | $11.69 | 4,608,100 | — | — |
| 1993-07-15 | $4.32 | $12.02 | 8,414,073 | — | — |
| 1993-07-14 | $4.36 | $12.13 | 1,958,919 | — | — |
| 1993-07-13 | $4.34 | $12.07 | 4,630,982 | — | — |
| 1993-07-12 | $4.29 | $11.93 | 3,214,865 | — | — |
| 1993-07-09 | $4.27 | $11.88 | 4,126,315 | — | — |
| 1993-07-08 | $4.16 | $11.58 | 2,647,910 | — | — |
| 1993-07-07 | $4.14 | $11.52 | 4,417,420 | — | — |
| 1993-07-06 | $4.06 | $11.30 | 1,801,290 | — | — |
| 1993-07-02 | $4.12 | $11.47 | 2,150,870 | — | — |
| 1993-07-01 | $4.15 | $11.55 | 4,006,822 | — | — |
| 1993-06-30 | $4.25 | $11.82 | 2,844,946 | — | — |
| 1993-06-29 | $4.27 | $11.88 | 2,661,893 | — | — |
| 1993-06-28 | $4.29 | $11.93 | 3,708,090 | — | — |
| 1993-06-25 | $4.33 | $12.04 | 3,747,498 | — | — |
| 1993-06-24 | $4.35 | $12.10 | 7,644,997 | — | — |
| 1993-06-23 | $4.38 | $12.18 | 3,914,025 | — | — |
| 1993-06-22 | $4.30 | $11.96 | 3,603,852 | — | — |
| 1993-06-21 | $4.30 | $11.96 | 10,811,556 | — | — |
| 1993-06-18 | $4.24 | $11.80 | 9,334,422 | — | — |
| 1993-06-17 | $4.24 | $11.80 | 6,203,456 | — | — |
| 1993-06-16 | $4.17 | $11.61 | 2,869,098 | — | — |
| 1993-06-15 | $4.17 | $11.61 | 2,093,666 | — | — |
| 1993-06-14 | $4.15 | $11.55 | 2,502,993 | — | — |
| 1993-06-11 | $4.13 | $11.50 | 2,640,282 | — | — |
| 1993-06-10 | $4.13 | $11.50 | 3,100,457 | — | — |
| 1993-06-09 | $4.15 | $11.55 | 1,833,070 | — | — |
| 1993-06-08 | $4.14 | $11.52 | 3,685,209 | — | — |
| 1993-06-07 | $4.15 | $11.55 | 2,886,895 | — | — |
| 1993-06-04 | $4.15 | $11.55 | 3,860,634 | — | — |
| 1993-06-03 | $4.20 | $11.69 | 3,015,286 | — | — |
| 1993-06-02 | $4.19 | $11.66 | 2,313,584 | — | — |
| 1993-06-01 | $4.18 | $11.63 | 3,842,838 | — | — |
| 1993-05-28 | $4.16 | $11.58 | 3,739,870 | — | — |
| 1993-05-27 | $4.24 | $11.80 | 4,543,269 | — | — |
| 1993-05-26 | $4.15 | $11.55 | 6,059,810 | — | — |
| 1993-05-25 | $4.08 | $11.36 | 10,127,650 | — | — |
| 1993-05-24 | $4.21 | $11.72 | 3,508,512 | — | — |
| 1993-05-21 | $4.22 | $11.74 | 6,015,318 | — | — |
| 1993-05-20 | $4.19 | $11.66 | 5,435,651 | — | — |
| 1993-05-19 | $4.09 | $11.39 | 4,524,201 | — | — |
| 1993-05-18 | $4.07 | $11.33 | 4,252,164 | — | — |
| 1993-05-17 | $4.08 | $11.36 | 2,141,972 | — | — |
| 1993-05-14 | $4.07 | $11.23 | 3,245,374 | — | — |
| 1993-05-13 | $4.07 | $11.23 | 3,457,664 | — | — |
| 1993-05-12 | $4.05 | $11.18 | 2,037,734 | — | — |
| 1993-05-11 | $4.06 | $11.21 | 1,235,606 | — | — |
| 1993-05-10 | $4.05 | $11.18 | 3,692,836 | — | — |
| 1993-05-07 | $4.04 | $11.15 | 3,015,286 | — | — |
| 1993-05-06 | $4.02 | $11.10 | 4,458,098 | — | — |
| 1993-05-05 | $3.91 | $10.80 | 4,367,843 | — | — |
| 1993-05-04 | $3.83 | $10.58 | 2,220,786 | — | — |
| 1993-05-03 | $3.90 | $10.77 | 1,723,747 | — | — |
| 1993-04-30 | $3.87 | $10.69 | 2,058,073 | — | — |
| 1993-04-29 | $3.85 | $10.64 | 1,212,725 | — | — |
| 1993-04-28 | $3.86 | $10.66 | 1,665,272 | — | — |
| 1993-04-27 | $3.85 | $10.64 | 1,950,021 | — | — |
| 1993-04-26 | $3.87 | $10.69 | 1,487,304 | — | — |
| 1993-04-23 | $3.89 | $10.75 | 1,433,914 | — | — |
| 1993-04-22 | $3.85 | $10.64 | 7,367,875 | — | — |
| 1993-04-21 | $3.79 | $10.45 | 1,944,936 | — | — |
| 1993-04-20 | $3.85 | $10.64 | 3,739,870 | — | — |
| 1993-04-19 | $3.95 | $10.91 | 5,285,650 | — | — |
| 1993-04-16 | $3.89 | $10.75 | 4,826,746 | — | — |
| 1993-04-15 | $3.88 | $10.72 | 4,344,962 | — | — |
| 1993-04-14 | $3.87 | $10.69 | 1,840,698 | — | — |
| 1993-04-13 | $3.89 | $10.75 | 3,114,440 | — | — |
| 1993-04-12 | $3.83 | $10.58 | 3,278,425 | — | — |
| 1993-04-08 | $3.75 | $10.34 | 4,853,442 | — | — |
| 1993-04-07 | $3.83 | $10.58 | 2,656,808 | — | — |
| 1993-04-06 | $3.77 | $10.39 | 1,972,902 | — | — |
| 1993-04-05 | $3.73 | $10.28 | 3,472,918 | — | — |
| 1993-04-02 | $3.67 | $10.12 | 1,820,358 | — | — |
| 1993-04-01 | $3.71 | $10.23 | 3,003,846 | — | — |
| 1993-03-31 | $3.72 | $10.26 | 1,873,749 | — | — |
| 1993-03-30 | $3.75 | $10.34 | 1,455,524 | — | — |
| 1993-03-29 | $3.75 | $10.34 | 2,900,878 | — | — |
| 1993-03-26 | $3.71 | $10.23 | 1,306,794 | — | — |
| 1993-03-25 | $3.78 | $10.42 | 4,304,283 | — | — |
| 1993-03-24 | $3.67 | $10.12 | 3,044,524 | — | — |
| 1993-03-23 | $3.68 | $10.15 | 4,165,722 | — | — |
| 1993-03-22 | $3.72 | $10.26 | 3,658,514 | — | — |
| 1993-03-19 | $3.68 | $10.15 | 5,534,805 | — | — |
| 1993-03-18 | $3.65 | $10.07 | 4,812,763 | — | — |
| 1993-03-17 | $3.70 | $10.20 | 2,223,329 | — | — |
| 1993-03-16 | $3.69 | $10.18 | 1,371,625 | — | — |
| 1993-03-15 | $3.71 | $10.23 | 2,577,994 | — | — |
| 1993-03-12 | $3.65 | $10.07 | 2,830,962 | — | — |
| 1993-03-11 | $3.75 | $10.34 | 1,493,660 | — | — |
| 1993-03-10 | $3.76 | $10.37 | 3,963,602 | — | — |
| 1993-03-09 | $3.70 | $10.20 | 2,429,263 | — | — |
| 1993-03-08 | $3.69 | $10.18 | 4,244,537 | — | — |
| 1993-03-05 | $3.63 | $10.01 | 2,337,737 | — | — |
| 1993-03-04 | $3.64 | $10.04 | 3,063,592 | — | — |
| 1993-03-03 | $3.56 | $9.82 | 1,970,360 | — | — |
| 1993-03-02 | $3.57 | $9.85 | 3,553,004 | — | — |
| 1993-03-01 | $3.54 | $9.77 | 2,052,988 | — | — |
| 1993-02-26 | $3.52 | $9.71 | 2,150,870 | — | — |
| 1993-02-25 | $3.56 | $9.82 | 3,725,887 | — | — |
| 1993-02-24 | $3.51 | $9.69 | 1,123,741 | — | — |
| 1993-02-23 | $3.52 | $9.71 | 4,316,995 | — | — |
| 1993-02-22 | $3.56 | $9.82 | 6,853,039 | — | — |
| 1993-02-19 | $3.52 | $9.62 | 8,204,325 | — | — |
| 1993-02-18 | $3.48 | $9.51 | 11,016,219 | — | — |
| 1993-02-17 | $3.49 | $9.54 | 8,761,110 | — | — |
| 1993-02-16 | $3.47 | $9.48 | 8,630,177 | — | — |
| 1993-02-12 | $3.55 | $9.70 | 8,173,816 | — | — |
| 1993-02-11 | $3.57 | $9.75 | 11,295,883 | — | — |
| 1993-02-10 | $3.57 | $9.75 | 21,150,226 | — | — |
| 1993-02-09 | $3.73 | $10.18 | 3,305,120 | — | — |
| 1993-02-08 | $3.73 | $10.18 | 2,447,060 | — | — |
| 1993-02-05 | $3.85 | $10.53 | 4,285,215 | — | — |
| 1993-02-04 | $3.90 | $10.66 | 4,449,200 | — | — |
| 1993-02-03 | $3.83 | $10.48 | 4,922,086 | — | — |
| 1993-02-02 | $3.68 | $10.05 | 6,247,948 | — | — |
| 1993-02-01 | $3.77 | $10.29 | 3,593,682 | — | — |
| 1993-01-29 | $3.69 | $10.07 | 2,605,960 | — | — |
| 1993-01-28 | $3.64 | $9.94 | 5,185,225 | — | — |
| 1993-01-27 | $3.67 | $10.02 | 5,400,058 | — | — |
| 1993-01-26 | $3.74 | $10.21 | 9,172,979 | — | — |
| 1993-01-25 | $3.75 | $10.23 | 7,289,061 | — | — |
| 1993-01-22 | $3.74 | $10.21 | 2,489,010 | — | — |
| 1993-01-21 | $3.71 | $10.13 | 6,197,100 | — | — |
| 1993-01-20 | $3.68 | $10.05 | 3,954,703 | — | — |
| 1993-01-19 | $3.70 | $10.10 | 5,365,735 | — | — |
| 1993-01-18 | $3.68 | $10.05 | 3,551,733 | — | — |
| 1993-01-15 | $3.72 | $10.15 | 6,812,361 | — | — |
| 1993-01-14 | $3.73 | $10.18 | 4,632,253 | — | — |
| 1993-01-13 | $3.78 | $10.31 | 3,493,258 | — | — |
| 1993-01-12 | $3.81 | $10.40 | 3,991,568 | — | — |
| 1993-01-11 | $3.80 | $10.37 | 2,080,954 | — | — |
| 1993-01-08 | $3.81 | $10.40 | 4,375,470 | — | — |
| 1993-01-07 | $3.84 | $10.50 | 7,389,486 | — | — |
| 1993-01-06 | $3.89 | $10.64 | 2,722,910 | — | — |
| 1993-01-05 | $3.89 | $10.64 | 3,694,107 | — | — |
| 1993-01-04 | $3.84 | $10.50 | 3,146,220 | — | — |