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 | $5.55 | $6.99 | 1,105,200 | — | — |
| 1993-12-30 | $5.58 | $7.03 | 1,330,800 | — | — |
| 1993-12-29 | $5.61 | $7.07 | 2,666,400 | — | — |
| 1993-12-28 | $5.66 | $7.12 | 1,551,600 | — | — |
| 1993-12-27 | $5.55 | $6.99 | 1,360,800 | — | — |
| 1993-12-23 | $5.54 | $6.98 | 4,028,400 | — | — |
| 1993-12-22 | $5.66 | $7.12 | 2,187,600 | — | — |
| 1993-12-21 | $5.70 | $7.17 | 2,802,000 | — | — |
| 1993-12-20 | $5.74 | $7.22 | 1,128,000 | — | — |
| 1993-12-17 | $5.77 | $7.26 | 2,239,200 | — | — |
| 1993-12-16 | $5.83 | $7.34 | 2,373,600 | — | — |
| 1993-12-15 | $5.80 | $7.30 | 1,621,200 | — | — |
| 1993-12-14 | $5.73 | $7.21 | 2,948,400 | — | — |
| 1993-12-13 | $5.70 | $7.17 | 2,316,000 | — | — |
| 1993-12-10 | $5.81 | $7.32 | 987,600 | — | — |
| 1993-12-09 | $5.83 | $7.34 | 3,056,400 | — | — |
| 1993-12-08 | $5.78 | $7.28 | 1,356,000 | — | — |
| 1993-12-07 | $5.80 | $7.30 | 1,330,800 | — | — |
| 1993-12-06 | $5.89 | $7.41 | 1,360,800 | — | — |
| 1993-12-03 | $5.91 | $7.43 | 4,150,800 | — | — |
| 1993-12-02 | $5.73 | $7.21 | 4,198,800 | — | — |
| 1993-12-01 | $5.92 | $7.45 | 3,193,200 | — | — |
| 1993-11-30 | $5.95 | $7.49 | 3,609,600 | — | — |
| 1993-11-29 | $6.20 | $7.80 | 3,193,200 | — | — |
| 1993-11-26 | $6.23 | $7.84 | 486,000 | — | — |
| 1993-11-24 | $6.18 | $7.78 | 1,975,200 | — | — |
| 1993-11-23 | $5.95 | $7.49 | 1,646,400 | — | — |
| 1993-11-22 | $6.09 | $7.67 | 1,501,200 | — | — |
| 1993-11-19 | $6.08 | $7.66 | 3,160,800 | — | — |
| 1993-11-18 | $6.06 | $7.63 | 1,944,000 | — | — |
| 1993-11-17 | $6.11 | $7.70 | 3,474,000 | — | — |
| 1993-11-16 | $6.04 | $7.60 | 2,630,400 | — | — |
| 1993-11-15 | $6.03 | $7.59 | 2,258,400 | — | — |
| 1993-11-12 | $6.00 | $7.51 | 1,668,000 | — | — |
| 1993-11-11 | $5.99 | $7.50 | 1,212,000 | — | — |
| 1993-11-10 | $6.04 | $7.56 | 2,380,800 | — | — |
| 1993-11-09 | $5.92 | $7.41 | 1,998,000 | — | — |
| 1993-11-08 | $5.89 | $7.37 | 1,015,200 | — | — |
| 1993-11-05 | $5.84 | $7.31 | 1,876,800 | — | — |
| 1993-11-04 | $5.82 | $7.29 | 2,136,000 | — | — |
| 1993-11-03 | $5.86 | $7.34 | 2,845,200 | — | — |
| 1993-11-02 | $5.88 | $7.35 | 6,082,800 | — | — |
| 1993-11-01 | $5.89 | $7.37 | 1,974,000 | — | — |
| 1993-10-29 | $5.79 | $7.25 | 1,689,600 | — | — |
| 1993-10-28 | $5.74 | $7.18 | 2,967,600 | — | — |
| 1993-10-27 | $5.63 | $7.04 | 1,839,600 | — | — |
| 1993-10-26 | $5.64 | $7.05 | 3,876,000 | — | — |
| 1993-10-25 | $5.73 | $7.17 | 3,120,000 | — | — |
| 1993-10-22 | $5.75 | $7.20 | 1,249,200 | — | — |
| 1993-10-21 | $5.79 | $7.25 | 3,163,200 | — | — |
| 1993-10-20 | $5.80 | $7.26 | 4,561,200 | — | — |
| 1993-10-19 | $5.84 | $7.31 | 3,446,400 | — | — |
| 1993-10-18 | $5.79 | $7.25 | 2,409,600 | — | — |
| 1993-10-15 | $5.69 | $7.12 | 3,075,600 | — | — |
| 1993-10-14 | $5.60 | $7.01 | 2,329,200 | — | — |
| 1993-10-13 | $5.68 | $7.11 | 4,228,800 | — | — |
| 1993-10-12 | $5.48 | $6.86 | 4,120,800 | — | — |
| 1993-10-11 | $5.42 | $6.78 | 4,676,400 | — | — |
| 1993-10-08 | $5.59 | $7.00 | 3,132,000 | — | — |
| 1993-10-07 | $5.63 | $7.04 | 5,502,000 | — | — |
| 1993-10-06 | $5.81 | $7.28 | 2,770,800 | — | — |
| 1993-10-05 | $5.78 | $7.24 | 4,270,800 | — | — |
| 1993-10-04 | $5.64 | $7.05 | 1,869,600 | — | — |
| 1993-10-01 | $5.65 | $7.07 | 2,806,800 | — | — |
| 1993-09-30 | $5.75 | $7.20 | 2,050,800 | — | — |
| 1993-09-29 | $5.83 | $7.30 | 1,490,400 | — | — |
| 1993-09-28 | $5.90 | $7.38 | 5,646,000 | — | — |
| 1993-09-27 | $5.99 | $7.50 | 4,438,800 | — | — |
| 1993-09-24 | $5.79 | $7.25 | 2,023,200 | — | — |
| 1993-09-23 | $5.72 | $7.16 | 3,314,400 | — | — |
| 1993-09-22 | $5.60 | $7.01 | 3,682,800 | — | — |
| 1993-09-21 | $5.49 | $6.87 | 2,442,000 | — | — |
| 1993-09-20 | $5.44 | $6.81 | 2,680,800 | — | — |
| 1993-09-17 | $5.50 | $6.88 | 4,370,400 | — | — |
| 1993-09-16 | $5.44 | $6.81 | 1,783,200 | — | — |
| 1993-09-15 | $5.46 | $6.83 | 1,586,400 | — | — |
| 1993-09-14 | $5.49 | $6.87 | 1,315,200 | — | — |
| 1993-09-13 | $5.49 | $6.87 | 1,614,000 | — | — |
| 1993-09-10 | $5.52 | $6.91 | 3,588,000 | — | — |
| 1993-09-09 | $5.51 | $6.90 | 900,000 | — | — |
| 1993-09-08 | $5.47 | $6.85 | 1,532,400 | — | — |
| 1993-09-07 | $5.54 | $6.94 | 1,890,000 | — | — |
| 1993-09-03 | $5.50 | $6.88 | 4,256,400 | — | — |
| 1993-09-02 | $5.44 | $6.81 | 2,472,000 | — | — |
| 1993-09-01 | $5.56 | $6.96 | 2,179,200 | — | — |
| 1993-08-31 | $5.54 | $6.94 | 1,950,000 | — | — |
| 1993-08-30 | $5.56 | $6.96 | 2,473,200 | — | — |
| 1993-08-27 | $5.59 | $7.00 | 2,319,600 | — | — |
| 1993-08-26 | $5.67 | $7.09 | 1,320,000 | — | — |
| 1993-08-25 | $5.67 | $7.09 | 1,689,600 | — | — |
| 1993-08-24 | $5.70 | $7.13 | 1,964,400 | — | — |
| 1993-08-23 | $5.66 | $7.08 | 1,628,400 | — | — |
| 1993-08-20 | $5.64 | $7.05 | 1,587,600 | — | — |
| 1993-08-19 | $5.60 | $7.01 | 1,863,600 | — | — |
| 1993-08-18 | $5.54 | $6.94 | 2,932,800 | — | — |
| 1993-08-17 | $5.60 | $7.01 | 3,318,000 | — | — |
| 1993-08-16 | $5.73 | $7.17 | 2,132,400 | — | — |
| 1993-08-13 | $5.68 | $7.06 | 2,131,200 | — | — |
| 1993-08-12 | $5.63 | $7.00 | 2,196,000 | — | — |
| 1993-08-11 | $5.72 | $7.12 | 1,714,800 | — | — |
| 1993-08-10 | $5.67 | $7.05 | 2,301,600 | — | — |
| 1993-08-09 | $5.71 | $7.10 | 3,114,000 | — | — |
| 1993-08-06 | $5.69 | $7.08 | 2,845,200 | — | — |
| 1993-08-05 | $5.74 | $7.14 | 1,755,600 | — | — |
| 1993-08-04 | $5.69 | $7.08 | 2,767,200 | — | — |
| 1993-08-03 | $5.73 | $7.13 | 5,173,200 | — | — |
| 1993-08-02 | $5.80 | $7.22 | 2,726,400 | — | — |
| 1993-07-30 | $5.73 | $7.13 | 2,066,400 | — | — |
| 1993-07-29 | $5.73 | $7.13 | 3,205,200 | — | — |
| 1993-07-28 | $5.57 | $6.93 | 3,151,200 | — | — |
| 1993-07-27 | $5.45 | $6.78 | 2,956,800 | — | — |
| 1993-07-26 | $5.58 | $6.95 | 1,320,000 | — | — |
| 1993-07-23 | $5.58 | $6.95 | 3,340,800 | — | — |
| 1993-07-22 | $5.58 | $6.95 | 2,734,800 | — | — |
| 1993-07-21 | $5.57 | $6.93 | 2,292,000 | — | — |
| 1993-07-20 | $5.50 | $6.84 | 4,712,400 | — | — |
| 1993-07-19 | $5.48 | $6.82 | 2,262,000 | — | — |
| 1993-07-16 | $5.60 | $6.97 | 3,079,200 | — | — |
| 1993-07-15 | $5.66 | $7.04 | 1,867,200 | — | — |
| 1993-07-14 | $5.67 | $7.05 | 2,485,200 | — | — |
| 1993-07-13 | $5.54 | $6.90 | 3,711,600 | — | — |
| 1993-07-12 | $5.66 | $7.04 | 4,188,000 | — | — |
| 1993-07-09 | $5.46 | $6.79 | 2,666,400 | — | — |
| 1993-07-08 | $5.50 | $6.84 | 3,025,200 | — | — |
| 1993-07-07 | $5.43 | $6.75 | 3,270,000 | — | — |
| 1993-07-06 | $5.38 | $6.69 | 4,063,200 | — | — |
| 1993-07-02 | $5.47 | $6.81 | 1,543,200 | — | — |
| 1993-07-01 | $5.54 | $6.90 | 3,050,400 | — | — |
| 1993-06-30 | $5.54 | $6.90 | 1,738,800 | — | — |
| 1993-06-29 | $5.51 | $6.86 | 3,148,800 | — | — |
| 1993-06-28 | $5.46 | $6.79 | 2,947,200 | — | — |
| 1993-06-25 | $5.46 | $6.79 | 3,646,800 | — | — |
| 1993-06-24 | $5.33 | $6.64 | 3,118,800 | — | — |
| 1993-06-23 | $5.32 | $6.62 | 5,616,000 | — | — |
| 1993-06-22 | $5.27 | $6.56 | 5,316,000 | — | — |
| 1993-06-21 | $5.32 | $6.62 | 3,657,600 | — | — |
| 1993-06-18 | $5.29 | $6.58 | 3,790,800 | — | — |
| 1993-06-17 | $5.31 | $6.61 | 7,665,600 | — | — |
| 1993-06-16 | $5.38 | $6.69 | 5,070,000 | — | — |
| 1993-06-15 | $5.41 | $6.73 | 2,528,400 | — | — |
| 1993-06-14 | $5.46 | $6.79 | 3,046,800 | — | — |
| 1993-06-11 | $5.43 | $6.75 | 3,906,000 | — | — |
| 1993-06-10 | $5.42 | $6.74 | 3,614,400 | — | — |
| 1993-06-09 | $5.42 | $6.74 | 7,578,000 | — | — |
| 1993-06-08 | $5.51 | $6.86 | 3,055,200 | — | — |
| 1993-06-07 | $5.50 | $6.84 | 4,035,600 | — | — |
| 1993-06-04 | $5.48 | $6.82 | 6,801,600 | — | — |
| 1993-06-03 | $5.51 | $6.86 | 13,276,800 | — | — |
| 1993-06-02 | $5.78 | $7.19 | 16,666,800 | — | — |
| 1993-06-01 | $5.91 | $7.35 | 6,067,200 | — | — |
| 1993-05-28 | $6.04 | $7.52 | 3,487,200 | — | — |
| 1993-05-27 | $6.00 | $7.47 | 8,744,400 | — | — |
| 1993-05-26 | $6.06 | $7.54 | 3,136,800 | — | — |
| 1993-05-25 | $6.23 | $7.75 | 2,256,000 | — | — |
| 1993-05-24 | $6.25 | $7.78 | 3,700,800 | — | — |
| 1993-05-21 | $6.14 | $7.63 | 3,312,000 | — | — |
| 1993-05-20 | $6.15 | $7.65 | 5,449,200 | — | — |
| 1993-05-19 | $6.03 | $7.51 | 4,064,400 | — | — |
| 1993-05-18 | $5.88 | $7.31 | 4,347,600 | — | — |
| 1993-05-17 | $5.95 | $7.40 | 1,365,600 | — | — |
| 1993-05-14 | $6.04 | $7.52 | 3,921,600 | — | — |
| 1993-05-13 | $6.09 | $7.54 | 4,494,000 | — | — |
| 1993-05-12 | $6.10 | $7.55 | 3,213,600 | — | — |
| 1993-05-11 | $5.98 | $7.40 | 1,660,800 | — | — |
| 1993-05-10 | $5.86 | $7.26 | 4,776,000 | — | — |
| 1993-05-07 | $5.82 | $7.21 | 4,153,200 | — | — |
| 1993-05-06 | $5.83 | $7.22 | 10,342,800 | — | — |
| 1993-05-05 | $5.80 | $7.18 | 6,081,600 | — | — |
| 1993-05-04 | $5.92 | $7.32 | 4,360,800 | — | — |
| 1993-05-03 | $5.85 | $7.24 | 1,989,600 | — | — |
| 1993-04-30 | $5.94 | $7.35 | 2,676,000 | — | — |
| 1993-04-29 | $5.92 | $7.32 | 4,104,000 | — | — |
| 1993-04-28 | $5.91 | $7.31 | 4,722,000 | — | — |
| 1993-04-27 | $5.82 | $7.21 | 6,090,000 | — | — |
| 1993-04-26 | $5.76 | $7.13 | 5,810,400 | — | — |
| 1993-04-23 | $5.93 | $7.34 | 9,450,000 | — | — |
| 1993-04-22 | $6.20 | $7.67 | 3,228,000 | — | — |
| 1993-04-21 | $6.22 | $7.70 | 3,812,400 | — | — |
| 1993-04-20 | $6.17 | $7.63 | 3,787,200 | — | — |
| 1993-04-19 | $6.25 | $7.73 | 4,323,600 | — | — |
| 1993-04-16 | $6.16 | $7.62 | 5,984,400 | — | — |
| 1993-04-15 | $6.33 | $7.84 | 5,500,800 | — | — |
| 1993-04-14 | $6.44 | $7.97 | 4,747,200 | — | — |
| 1993-04-13 | $6.58 | $8.15 | 3,745,200 | — | — |
| 1993-04-12 | $6.52 | $8.07 | 5,148,000 | — | — |
| 1993-04-08 | $6.40 | $7.92 | 5,700,000 | — | — |
| 1993-04-07 | $6.53 | $8.08 | 3,772,800 | — | — |
| 1993-04-06 | $6.56 | $8.12 | 2,449,200 | — | — |
| 1993-04-05 | $6.66 | $8.24 | 2,518,800 | — | — |
| 1993-04-02 | $6.68 | $8.26 | 2,258,400 | — | — |
| 1993-04-01 | $6.90 | $8.53 | 3,091,200 | — | — |
| 1993-03-31 | $6.88 | $8.51 | 3,979,200 | — | — |
| 1993-03-30 | $6.67 | $8.25 | 2,552,400 | — | — |
| 1993-03-29 | $6.78 | $8.39 | 2,972,400 | — | — |
| 1993-03-26 | $6.68 | $8.26 | 1,112,400 | — | — |
| 1993-03-25 | $6.59 | $8.16 | 1,398,000 | — | — |
| 1993-03-24 | $6.53 | $8.08 | 2,403,600 | — | — |
| 1993-03-23 | $6.45 | $7.98 | 1,718,400 | — | — |
| 1993-03-22 | $6.57 | $8.13 | 2,319,600 | — | — |
| 1993-03-19 | $6.56 | $8.12 | 2,068,800 | — | — |
| 1993-03-18 | $6.73 | $8.33 | 2,536,800 | — | — |
| 1993-03-17 | $6.69 | $8.28 | 1,346,400 | — | — |
| 1993-03-16 | $6.64 | $8.21 | 2,001,600 | — | — |
| 1993-03-15 | $6.64 | $8.21 | 674,400 | — | — |
| 1993-03-12 | $6.65 | $8.22 | 1,364,400 | — | — |
| 1993-03-11 | $6.63 | $8.20 | 3,295,200 | — | — |
| 1993-03-10 | $6.66 | $8.24 | 1,500,000 | — | — |
| 1993-03-09 | $6.72 | $8.31 | 2,020,800 | — | — |
| 1993-03-08 | $6.76 | $8.37 | 2,881,200 | — | — |
| 1993-03-05 | $6.60 | $8.17 | 2,925,600 | — | — |
| 1993-03-04 | $6.46 | $7.99 | 3,514,800 | — | — |
| 1993-03-03 | $6.40 | $7.92 | 5,804,400 | — | — |
| 1993-03-02 | $6.43 | $7.95 | 3,006,000 | — | — |
| 1993-03-01 | $6.46 | $7.99 | 4,821,600 | — | — |
| 1993-02-26 | $6.43 | $7.95 | 3,787,200 | — | — |
| 1993-02-25 | $6.55 | $8.11 | 6,584,400 | — | — |
| 1993-02-24 | $6.58 | $8.15 | 2,852,400 | — | — |
| 1993-02-23 | $6.50 | $8.04 | 6,332,400 | — | — |
| 1993-02-22 | $6.65 | $8.22 | 2,203,200 | — | — |
| 1993-02-19 | $6.58 | $8.15 | 1,122,000 | — | — |
| 1993-02-18 | $6.54 | $8.10 | 1,953,600 | — | — |
| 1993-02-17 | $6.52 | $8.07 | 2,130,000 | — | — |
| 1993-02-16 | $6.60 | $8.17 | 3,246,000 | — | — |
| 1993-02-12 | $6.85 | $8.48 | 787,200 | — | — |
| 1993-02-11 | $6.93 | $8.53 | 1,454,400 | — | — |
| 1993-02-10 | $6.91 | $8.51 | 2,122,800 | — | — |
| 1993-02-09 | $6.76 | $8.33 | 1,822,800 | — | — |
| 1993-02-08 | $6.94 | $8.54 | 2,512,800 | — | — |
| 1993-02-05 | $6.91 | $8.51 | 3,247,200 | — | — |
| 1993-02-04 | $6.98 | $8.60 | 4,632,000 | — | — |
| 1993-02-03 | $6.89 | $8.48 | 8,133,600 | — | — |
| 1993-02-02 | $6.71 | $8.26 | 3,292,800 | — | — |
| 1993-02-01 | $6.58 | $8.11 | 3,001,200 | — | — |
| 1993-01-29 | $6.48 | $7.98 | 2,079,600 | — | — |
| 1993-01-28 | $6.59 | $8.12 | 2,402,400 | — | — |
| 1993-01-27 | $6.53 | $8.04 | 2,283,600 | — | — |
| 1993-01-26 | $6.54 | $8.06 | 2,566,800 | — | — |
| 1993-01-25 | $6.56 | $8.08 | 3,091,200 | — | — |
| 1993-01-22 | $6.58 | $8.11 | 2,559,600 | — | — |
| 1993-01-21 | $6.47 | $7.97 | 3,474,000 | — | — |
| 1993-01-20 | $6.48 | $7.98 | 4,766,400 | — | — |
| 1993-01-19 | $6.41 | $7.89 | 6,182,400 | — | — |
| 1993-01-18 | $6.26 | $7.71 | 2,125,200 | — | — |
| 1993-01-15 | $6.22 | $7.66 | 4,923,600 | — | — |
| 1993-01-14 | $6.18 | $7.61 | 2,790,000 | — | — |
| 1993-01-13 | $6.18 | $7.61 | 1,321,200 | — | — |
| 1993-01-12 | $6.19 | $7.62 | 2,670,000 | — | — |
| 1993-01-11 | $6.23 | $7.67 | 3,844,800 | — | — |
| 1993-01-08 | $6.27 | $7.72 | 2,150,400 | — | — |
| 1993-01-07 | $6.30 | $7.76 | 5,515,200 | — | — |
| 1993-01-06 | $6.22 | $7.66 | 3,622,800 | — | — |
| 1993-01-05 | $6.21 | $7.65 | 2,380,800 | — | — |
| 1993-01-04 | $6.21 | $7.65 | 2,204,400 | — | — |