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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $3.56 | $4.60 | 1,466,252 |
| 1993-12-30 | $3.53 | $4.57 | 1,417,998 |
| 1993-12-29 | $3.47 | $4.48 | 2,134,126 |
| 1993-12-28 | $3.52 | $4.55 | 1,787,577 |
| 1993-12-27 | $3.65 | $4.72 | 2,281,080 |
| 1993-12-23 | $3.64 | $4.70 | 3,264,796 |
| 1993-12-22 | $3.65 | $4.72 | 6,676,546 |
| 1993-12-21 | $3.64 | $4.70 | 4,123,491 |
| 1993-12-20 | $3.59 | $4.64 | 7,066,962 |
| 1993-12-17 | $3.56 | $4.60 | 2,598,019 |
| 1993-12-16 | $3.51 | $4.54 | 1,226,081 |
| 1993-12-15 | $3.48 | $4.50 | 954,106 |
| 1993-12-14 | $3.47 | $4.48 | 1,923,565 |
| 1993-12-13 | $3.53 | $4.57 | 2,423,648 |
| 1993-12-10 | $3.54 | $4.58 | 1,491,476 |
| 1993-12-09 | $3.51 | $4.54 | 1,770,031 |
| 1993-12-08 | $3.47 | $4.48 | 961,782 |
| 1993-12-07 | $3.44 | $4.45 | 1,747,000 |
| 1993-12-06 | $3.42 | $4.42 | 1,074,740 |
| 1993-12-03 | $3.37 | $4.36 | 746,834 |
| 1993-12-02 | $3.35 | $4.33 | 1,098,867 |
| 1993-12-01 | $3.35 | $4.33 | 1,268,851 |
| 1993-11-30 | $3.27 | $4.23 | 1,662,557 |
| 1993-11-29 | $3.27 | $4.23 | 788,508 |
| 1993-11-26 | $3.32 | $4.29 | 541,757 |
| 1993-11-24 | $3.25 | $4.20 | 1,269,948 |
| 1993-11-23 | $3.27 | $4.23 | 3,683,725 |
| 1993-11-22 | $3.33 | $4.30 | 2,185,670 |
| 1993-11-19 | $3.41 | $4.41 | 3,905,253 |
| 1993-11-18 | $3.43 | $4.44 | 1,056,096 |
| 1993-11-17 | $3.45 | $4.47 | 2,159,349 |
| 1993-11-16 | $3.41 | $4.41 | 1,821,574 |
| 1993-11-15 | $3.36 | $4.35 | 812,635 |
| 1993-11-12 | $3.37 | $4.36 | 1,447,609 |
| 1993-11-11 | $3.39 | $4.38 | 1,739,324 |
| 1993-11-10 | $3.43 | $4.44 | 1,559,469 |
| 1993-11-09 | $3.42 | $4.42 | 1,048,420 |
| 1993-11-08 | $3.42 | $4.42 | 1,317,104 |
| 1993-11-05 | $3.42 | $4.42 | 3,717,722 |
| 1993-11-04 | $3.47 | $4.48 | 1,637,333 |
| 1993-11-03 | $3.51 | $4.54 | 1,470,639 |
| 1993-11-02 | $3.52 | $4.55 | 2,059,552 |
| 1993-11-01 | $3.54 | $4.58 | 1,105,447 |
| 1993-10-29 | $3.54 | $4.58 | 1,828,154 |
| 1993-10-28 | $3.53 | $4.57 | 3,224,219 |
| 1993-10-27 | $3.51 | $4.54 | 2,489,448 |
| 1993-10-26 | $3.52 | $4.55 | 2,931,407 |
| 1993-10-25 | $3.56 | $4.60 | 1,337,941 |
| 1993-10-22 | $3.60 | $4.66 | 4,744,208 |
| 1993-10-21 | $3.54 | $4.58 | 1,708,617 |
| 1993-10-20 | $3.53 | $4.57 | 2,533,315 |
| 1993-10-19 | $3.48 | $4.50 | 3,980,924 |
| 1993-10-18 | $3.58 | $4.63 | 6,357,414 |
| 1993-10-15 | $3.58 | $4.63 | 4,852,779 |
| 1993-10-14 | $3.52 | $4.55 | 4,962,446 |
| 1993-10-13 | $3.50 | $4.52 | 2,923,731 |
| 1993-10-12 | $3.49 | $4.51 | 5,749,857 |
| 1993-10-11 | $3.45 | $4.47 | 5,151,074 |
| 1993-10-08 | $3.44 | $4.45 | 7,392,674 |
| 1993-10-07 | $3.39 | $4.38 | 5,256,355 |
| 1993-10-06 | $3.37 | $4.36 | 8,300,719 |
| 1993-10-05 | $3.31 | $4.27 | 2,122,063 |
| 1993-10-04 | $3.27 | $4.23 | 1,629,656 |
| 1993-10-01 | $3.26 | $4.22 | 1,056,096 |
| 1993-09-30 | $3.26 | $4.22 | 1,310,524 |
| 1993-09-29 | $3.26 | $4.22 | 2,079,292 |
| 1993-09-28 | $3.26 | $4.22 | 2,216,376 |
| 1993-09-27 | $3.24 | $4.19 | 2,644,079 |
| 1993-09-24 | $3.18 | $4.11 | 1,002,359 |
| 1993-09-23 | $3.16 | $4.08 | 1,752,484 |
| 1993-09-22 | $3.21 | $4.16 | 2,251,470 |
| 1993-09-21 | $3.18 | $4.11 | 3,304,276 |
| 1993-09-20 | $3.27 | $4.23 | 2,581,569 |
| 1993-09-17 | $3.24 | $4.19 | 1,214,017 |
| 1993-09-16 | $3.23 | $4.17 | 1,731,647 |
| 1993-09-15 | $3.27 | $4.23 | 2,120,966 |
| 1993-09-14 | $3.31 | $4.27 | 3,874,546 |
| 1993-09-13 | $3.26 | $4.22 | 3,019,141 |
| 1993-09-10 | $3.32 | $4.29 | 5,990,029 |
| 1993-09-09 | $3.37 | $4.36 | 3,378,850 |
| 1993-09-08 | $3.34 | $4.32 | 2,351,267 |
| 1993-09-07 | $3.37 | $4.36 | 5,316,672 |
| 1993-09-03 | $3.34 | $4.32 | 2,170,316 |
| 1993-09-02 | $3.32 | $4.29 | 4,103,751 |
| 1993-09-01 | $3.29 | $4.26 | 2,715,363 |
| 1993-08-31 | $3.32 | $4.29 | 5,789,338 |
| 1993-08-30 | $3.32 | $4.29 | 4,665,248 |
| 1993-08-27 | $3.25 | $4.20 | 1,980,592 |
| 1993-08-26 | $3.26 | $4.22 | 2,719,749 |
| 1993-08-25 | $3.25 | $4.20 | 2,653,949 |
| 1993-08-24 | $3.21 | $4.16 | 6,633,776 |
| 1993-08-23 | $3.19 | $4.13 | 2,714,266 |
| 1993-08-20 | $3.21 | $4.16 | 3,183,642 |
| 1993-08-19 | $3.17 | $4.10 | 4,736,531 |
| 1993-08-18 | $3.09 | $3.99 | 5,385,762 |
| 1993-08-17 | $2.93 | $3.79 | 5,162,041 |
| 1993-08-16 | $2.85 | $3.68 | 2,208,700 |
| 1993-08-13 | $2.78 | $3.60 | 1,561,663 |
| 1993-08-12 | $2.77 | $3.58 | 945,332 |
| 1993-08-11 | $2.77 | $3.58 | 1,706,423 |
| 1993-08-10 | $2.76 | $3.57 | 1,034,163 |
| 1993-08-09 | $2.79 | $3.61 | 972,749 |
| 1993-08-06 | $2.82 | $3.64 | 4,006,147 |
| 1993-08-05 | $2.80 | $3.63 | 2,018,975 |
| 1993-08-04 | $2.80 | $3.63 | 2,754,843 |
| 1993-08-03 | $2.84 | $3.67 | 3,830,679 |
| 1993-08-02 | $2.78 | $3.60 | 1,898,341 |
| 1993-07-30 | $2.74 | $3.54 | 2,702,203 |
| 1993-07-29 | $2.79 | $3.61 | 2,594,729 |
| 1993-07-28 | $2.82 | $3.64 | 2,632,016 |
| 1993-07-27 | $2.80 | $3.63 | 3,751,719 |
| 1993-07-26 | $2.79 | $3.61 | 4,325,279 |
| 1993-07-23 | $2.80 | $3.63 | 2,272,307 |
| 1993-07-22 | $2.79 | $3.61 | 4,536,937 |
| 1993-07-21 | $2.83 | $3.66 | 1,180,020 |
| 1993-07-20 | $2.91 | $3.69 | 1,929,048 |
| 1993-07-19 | $2.91 | $3.69 | 1,196,470 |
| 1993-07-16 | $2.88 | $3.67 | 2,874,380 |
| 1993-07-15 | $2.87 | $3.65 | 2,285,467 |
| 1993-07-14 | $2.92 | $3.71 | 2,009,105 |
| 1993-07-13 | $2.92 | $3.71 | 834,568 |
| 1993-07-12 | $2.92 | $3.71 | 2,373,201 |
| 1993-07-09 | $2.90 | $3.68 | 1,484,895 |
| 1993-07-08 | $2.93 | $3.72 | 7,639,425 |
| 1993-07-07 | $2.93 | $3.72 | 3,041,075 |
| 1993-07-06 | $2.90 | $3.68 | 4,690,471 |
| 1993-07-02 | $2.92 | $3.71 | 1,601,143 |
| 1993-07-01 | $2.94 | $3.74 | 1,867,634 |
| 1993-06-30 | $2.92 | $3.71 | 3,552,124 |
| 1993-06-29 | $2.94 | $3.74 | 604,267 |
| 1993-06-28 | $2.95 | $3.75 | 2,617,759 |
| 1993-06-25 | $2.96 | $3.77 | 2,505,898 |
| 1993-06-24 | $3.00 | $3.81 | 1,672,427 |
| 1993-06-23 | $3.01 | $3.82 | 1,634,043 |
| 1993-06-22 | $3.03 | $3.85 | 1,414,708 |
| 1993-06-21 | $3.02 | $3.84 | 1,117,510 |
| 1993-06-18 | $3.03 | $3.85 | 4,102,654 |
| 1993-06-17 | $3.00 | $3.81 | 3,846,033 |
| 1993-06-16 | $3.02 | $3.84 | 1,586,886 |
| 1993-06-15 | $3.04 | $3.87 | 2,991,724 |
| 1993-06-14 | $3.03 | $3.85 | 1,677,910 |
| 1993-06-11 | $3.07 | $3.90 | 2,177,993 |
| 1993-06-10 | $3.03 | $3.85 | 1,272,141 |
| 1993-06-09 | $3.03 | $3.85 | 1,747,000 |
| 1993-06-08 | $2.99 | $3.80 | 2,091,356 |
| 1993-06-07 | $3.00 | $3.81 | 2,646,272 |
| 1993-06-04 | $3.05 | $3.88 | 1,180,020 |
| 1993-06-03 | $3.09 | $3.93 | 1,014,423 |
| 1993-06-02 | $3.07 | $3.90 | 1,423,482 |
| 1993-06-01 | $3.05 | $3.88 | 1,394,968 |
| 1993-05-28 | $3.03 | $3.85 | 1,140,540 |
| 1993-05-27 | $3.05 | $3.88 | 2,492,738 |
| 1993-05-26 | $3.08 | $3.91 | 1,828,154 |
| 1993-05-25 | $3.09 | $3.93 | 2,103,419 |
| 1993-05-24 | $3.08 | $3.91 | 1,363,165 |
| 1993-05-21 | $3.08 | $3.91 | 1,271,044 |
| 1993-05-20 | $3.10 | $3.94 | 1,358,778 |
| 1993-05-19 | $3.09 | $3.93 | 3,053,138 |
| 1993-05-18 | $3.09 | $3.93 | 1,970,722 |
| 1993-05-17 | $3.08 | $3.91 | 3,812,036 |
| 1993-05-14 | $3.08 | $3.91 | 3,091,522 |
| 1993-05-13 | $3.09 | $3.93 | 11,832,007 |
| 1993-05-12 | $2.99 | $3.80 | 2,927,021 |
| 1993-05-11 | $3.02 | $3.84 | 885,015 |
| 1993-05-10 | $3.02 | $3.84 | 1,369,745 |
| 1993-05-07 | $3.04 | $3.87 | 950,816 |
| 1993-05-06 | $3.07 | $3.90 | 937,656 |
| 1993-05-05 | $3.08 | $3.91 | 3,591,605 |
| 1993-05-04 | $3.10 | $3.94 | 2,921,537 |
| 1993-05-03 | $3.08 | $3.91 | 1,790,867 |
| 1993-04-30 | $3.05 | $3.88 | 1,404,838 |
| 1993-04-29 | $3.02 | $3.84 | 1,037,453 |
| 1993-04-28 | $3.02 | $3.84 | 1,922,468 |
| 1993-04-27 | $3.01 | $3.82 | 2,748,263 |
| 1993-04-26 | $3.03 | $3.85 | 2,045,295 |
| 1993-04-23 | $3.02 | $3.84 | 1,653,783 |
| 1993-04-22 | $3.05 | $3.88 | 3,500,581 |
| 1993-04-21 | $3.05 | $3.88 | 2,077,099 |
| 1993-04-20 | $3.03 | $3.85 | 1,833,638 |
| 1993-04-19 | $3.04 | $3.87 | 2,773,486 |
| 1993-04-16 | $3.02 | $3.84 | 2,040,909 |
| 1993-04-15 | $3.05 | $3.88 | 1,838,024 |
| 1993-04-14 | $3.09 | $3.93 | 954,106 |
| 1993-04-13 | $3.13 | $3.98 | 3,325,113 |
| 1993-04-12 | $3.09 | $3.93 | 2,343,591 |
| 1993-04-08 | $3.04 | $3.87 | 1,572,629 |
| 1993-04-07 | $3.09 | $3.93 | 3,065,202 |
| 1993-04-06 | $3.10 | $3.94 | 3,549,931 |
| 1993-04-05 | $3.12 | $3.97 | 3,567,478 |
| 1993-04-02 | $3.07 | $3.90 | 1,564,953 |
| 1993-04-01 | $3.11 | $3.95 | 1,967,432 |
| 1993-03-31 | $3.12 | $3.97 | 2,530,025 |
| 1993-03-30 | $3.10 | $3.94 | 1,966,335 |
| 1993-03-29 | $3.01 | $3.82 | 1,643,913 |
| 1993-03-26 | $3.00 | $3.81 | 1,261,174 |
| 1993-03-25 | $3.00 | $3.81 | 2,477,385 |
| 1993-03-24 | $2.97 | $3.78 | 2,010,202 |
| 1993-03-23 | $3.00 | $3.81 | 2,323,850 |
| 1993-03-22 | $2.96 | $3.77 | 1,790,867 |
| 1993-03-19 | $2.97 | $3.78 | 1,200,857 |
| 1993-03-18 | $2.97 | $3.78 | 1,288,591 |
| 1993-03-17 | $2.91 | $3.69 | 2,045,295 |
| 1993-03-16 | $2.92 | $3.71 | 1,062,676 |
| 1993-03-15 | $2.96 | $3.77 | 5,510,783 |
| 1993-03-12 | $2.95 | $3.75 | 3,196,802 |
| 1993-03-11 | $2.99 | $3.80 | 4,180,518 |
| 1993-03-10 | $3.02 | $3.84 | 1,604,433 |
| 1993-03-09 | $2.96 | $3.77 | 629,490 |
| 1993-03-08 | $3.01 | $3.82 | 2,177,993 |
| 1993-03-05 | $2.96 | $3.77 | 2,129,739 |
| 1993-03-04 | $2.97 | $3.78 | 1,503,539 |
| 1993-03-03 | $2.96 | $3.77 | 2,596,922 |
| 1993-03-02 | $3.01 | $3.82 | 2,499,318 |
| 1993-03-01 | $2.99 | $3.80 | 2,235,020 |
| 1993-02-26 | $2.93 | $3.72 | 1,744,807 |
| 1993-02-25 | $2.84 | $3.61 | 1,289,688 |
| 1993-02-24 | $2.86 | $3.64 | 1,940,015 |
| 1993-02-23 | $2.87 | $3.65 | 1,878,601 |
| 1993-02-22 | $2.90 | $3.68 | 1,376,325 |
| 1993-02-19 | $2.97 | $3.78 | 3,771,459 |
| 1993-02-18 | $3.00 | $3.81 | 2,316,174 |
| 1993-02-17 | $3.05 | $3.88 | 4,400,949 |
| 1993-02-16 | $3.03 | $3.85 | 2,224,053 |
| 1993-02-12 | $3.08 | $3.91 | 1,843,508 |
| 1993-02-11 | $3.08 | $3.91 | 3,785,716 |
| 1993-02-10 | $3.00 | $3.81 | 2,457,645 |
| 1993-02-09 | $3.05 | $3.81 | 3,948,023 |
| 1993-02-08 | $3.13 | $3.91 | 2,428,034 |
| 1993-02-05 | $3.15 | $3.92 | 2,841,480 |
| 1993-02-04 | $3.12 | $3.89 | 3,678,242 |
| 1993-02-03 | $3.08 | $3.84 | 5,701,604 |
| 1993-02-02 | $3.08 | $3.84 | 3,393,107 |
| 1993-02-01 | $3.00 | $3.74 | 2,016,782 |
| 1993-01-29 | $3.01 | $3.75 | 2,480,675 |
| 1993-01-28 | $3.00 | $3.74 | 1,547,406 |
| 1993-01-27 | $3.03 | $3.78 | 3,405,170 |
| 1993-01-26 | $3.08 | $3.84 | 3,003,788 |
| 1993-01-25 | $3.05 | $3.81 | 2,305,207 |
| 1993-01-22 | $3.09 | $3.85 | 2,380,877 |
| 1993-01-21 | $3.05 | $3.81 | 3,938,153 |
| 1993-01-20 | $3.10 | $3.86 | 4,124,588 |
| 1993-01-19 | $3.00 | $3.74 | 1,854,474 |
| 1993-01-18 | $3.02 | $3.76 | 3,263,699 |
| 1993-01-15 | $2.96 | $3.69 | 4,291,282 |
| 1993-01-14 | $2.94 | $3.67 | 6,429,795 |
| 1993-01-13 | $2.82 | $3.51 | 2,613,372 |
| 1993-01-12 | $2.76 | $3.44 | 1,720,680 |
| 1993-01-11 | $2.75 | $3.42 | 2,010,202 |
| 1993-01-08 | $2.77 | $3.45 | 1,726,164 |
| 1993-01-07 | $2.75 | $3.42 | 3,495,097 |
| 1993-01-06 | $2.76 | $3.44 | 2,608,985 |
| 1993-01-05 | $2.78 | $3.47 | 2,310,690 |
| 1993-01-04 | $2.71 | $3.38 | 1,118,607 |