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
- 1972-06-01 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 | $3.97 | $5.66 | 3,990,400 | — | — |
| 1993-12-30 | $4.00 | $5.70 | 3,726,400 | — | — |
| 1993-12-29 | $3.96 | $5.65 | 5,984,000 | — | — |
| 1993-12-28 | $3.95 | $5.63 | 8,310,400 | — | — |
| 1993-12-27 | $3.91 | $5.58 | 2,817,600 | — | — |
| 1993-12-23 | $3.94 | $5.62 | 8,401,600 | — | — |
| 1993-12-22 | $3.91 | $5.58 | 11,072,000 | — | — |
| 1993-12-21 | $3.75 | $5.33 | 6,150,400 | — | — |
| 1993-12-20 | $3.72 | $5.29 | 13,446,400 | — | — |
| 1993-12-17 | $3.79 | $5.39 | 15,443,200 | — | — |
| 1993-12-16 | $3.85 | $5.48 | 7,844,800 | — | — |
| 1993-12-15 | $3.87 | $5.50 | 6,920,000 | — | — |
| 1993-12-14 | $3.77 | $5.35 | 12,993,600 | — | — |
| 1993-12-13 | $3.75 | $5.33 | 14,971,200 | — | — |
| 1993-12-10 | $3.73 | $5.30 | 20,459,200 | — | — |
| 1993-12-09 | $3.77 | $5.36 | 11,995,200 | — | — |
| 1993-12-08 | $3.97 | $5.64 | 3,680,000 | — | — |
| 1993-12-07 | $3.97 | $5.64 | 7,345,600 | — | — |
| 1993-12-06 | $3.88 | $5.52 | 16,486,400 | — | — |
| 1993-12-03 | $4.01 | $5.70 | 12,059,200 | — | — |
| 1993-12-02 | $4.00 | $5.69 | 18,648,000 | — | — |
| 1993-12-01 | $4.06 | $5.78 | 14,022,400 | — | — |
| 1993-11-30 | $4.02 | $5.71 | 9,177,600 | — | — |
| 1993-11-29 | $3.88 | $5.51 | 10,892,800 | — | — |
| 1993-11-26 | $4.02 | $5.72 | 2,144,000 | — | — |
| 1993-11-24 | $4.04 | $5.74 | 11,270,400 | — | — |
| 1993-11-23 | $4.00 | $5.69 | 13,052,800 | — | — |
| 1993-11-22 | $3.81 | $5.42 | 15,017,600 | — | — |
| 1993-11-19 | $3.71 | $5.28 | 11,334,400 | — | — |
| 1993-11-18 | $3.77 | $5.36 | 16,227,200 | — | — |
| 1993-11-17 | $3.83 | $5.44 | 13,964,800 | — | — |
| 1993-11-16 | $3.87 | $5.50 | 9,520,000 | — | — |
| 1993-11-15 | $3.92 | $5.58 | 10,689,600 | — | — |
| 1993-11-12 | $4.09 | $5.82 | 15,566,400 | — | — |
| 1993-11-11 | $4.03 | $5.73 | 21,057,600 | — | — |
| 1993-11-10 | $3.95 | $5.61 | 29,729,600 | — | — |
| 1993-11-09 | $3.70 | $5.25 | 14,052,800 | — | — |
| 1993-11-08 | $3.74 | $5.32 | 22,825,600 | — | — |
| 1993-11-05 | $3.65 | $5.19 | 28,182,400 | — | — |
| 1993-11-04 | $3.53 | $5.02 | 28,744,000 | — | — |
| 1993-11-03 | $3.76 | $5.34 | 32,168,000 | — | — |
| 1993-11-02 | $4.10 | $5.83 | 12,851,200 | — | — |
| 1993-11-01 | $4.16 | $5.92 | 5,483,200 | — | — |
| 1993-10-29 | $4.10 | $5.83 | 6,176,000 | — | — |
| 1993-10-28 | $4.06 | $5.78 | 18,209,600 | — | — |
| 1993-10-27 | $4.13 | $5.86 | 10,555,200 | — | — |
| 1993-10-26 | $4.13 | $5.86 | 8,008,000 | — | — |
| 1993-10-25 | $4.01 | $5.70 | 9,161,600 | — | — |
| 1993-10-22 | $4.06 | $5.78 | 16,206,400 | — | — |
| 1993-10-21 | $4.09 | $5.82 | 17,753,600 | — | — |
| 1993-10-20 | $3.98 | $5.66 | 14,625,600 | — | — |
| 1993-10-19 | $3.96 | $5.63 | 19,144,000 | — | — |
| 1993-10-18 | $4.17 | $5.93 | 24,385,600 | — | — |
| 1993-10-15 | $4.12 | $5.85 | 69,390,400 | — | — |
| 1993-10-14 | $3.94 | $5.60 | 26,705,600 | — | — |
| 1993-10-13 | $3.89 | $5.53 | 40,785,600 | — | — |
| 1993-10-12 | $4.16 | $5.91 | 19,630,400 | — | — |
| 1993-10-11 | $4.05 | $5.75 | 27,353,600 | — | — |
| 1993-10-08 | $4.28 | $6.09 | 19,742,400 | — | — |
| 1993-10-07 | $4.27 | $6.06 | 17,576,000 | — | — |
| 1993-10-06 | $4.38 | $6.23 | 26,614,400 | — | — |
| 1993-10-05 | $4.41 | $6.26 | 38,470,400 | — | — |
| 1993-10-04 | $4.71 | $6.70 | 15,036,800 | — | — |
| 1993-10-01 | $4.57 | $6.50 | 13,992,000 | — | — |
| 1993-09-30 | $4.72 | $6.71 | 11,406,400 | — | — |
| 1993-09-29 | $4.79 | $6.81 | 13,464,000 | — | — |
| 1993-09-28 | $4.96 | $7.05 | 12,081,600 | — | — |
| 1993-09-27 | $5.05 | $7.19 | 9,683,200 | — | — |
| 1993-09-24 | $4.90 | $6.96 | 5,155,200 | — | — |
| 1993-09-23 | $4.92 | $7.00 | 10,150,400 | — | — |
| 1993-09-22 | $4.86 | $6.89 | 12,292,800 | — | — |
| 1993-09-21 | $4.66 | $6.62 | 8,064,000 | — | — |
| 1993-09-20 | $4.75 | $6.74 | 8,422,400 | — | — |
| 1993-09-17 | $4.75 | $6.74 | 6,897,600 | — | — |
| 1993-09-16 | $4.79 | $6.79 | 3,868,800 | — | — |
| 1993-09-15 | $4.81 | $6.83 | 14,102,400 | — | — |
| 1993-09-14 | $4.73 | $6.72 | 17,851,200 | — | — |
| 1993-09-13 | $4.82 | $6.84 | 6,622,400 | — | — |
| 1993-09-10 | $4.91 | $6.97 | 13,708,800 | — | — |
| 1993-09-09 | $4.84 | $6.87 | 11,870,400 | — | — |
| 1993-09-08 | $4.75 | $6.74 | 11,198,400 | — | — |
| 1993-09-07 | $4.69 | $6.65 | 8,099,200 | — | — |
| 1993-09-03 | $4.87 | $6.90 | 3,299,200 | — | — |
| 1993-09-02 | $4.92 | $6.98 | 3,489,600 | — | — |
| 1993-09-01 | $5.00 | $7.09 | 7,864,000 | — | — |
| 1993-08-31 | $5.04 | $7.15 | 8,617,600 | — | — |
| 1993-08-30 | $5.00 | $7.09 | 7,038,400 | — | — |
| 1993-08-27 | $5.02 | $7.13 | 12,448,000 | — | — |
| 1993-08-26 | $5.02 | $7.13 | 19,040,000 | — | — |
| 1993-08-25 | $5.14 | $7.29 | 18,676,800 | — | — |
| 1993-08-24 | $5.16 | $7.33 | 7,617,600 | — | — |
| 1993-08-23 | $5.27 | $7.47 | 15,619,200 | — | — |
| 1993-08-20 | $5.06 | $7.18 | 12,289,600 | — | — |
| 1993-08-19 | $5.07 | $7.19 | 18,988,800 | — | — |
| 1993-08-18 | $5.03 | $7.14 | 17,172,800 | — | — |
| 1993-08-17 | $4.91 | $6.97 | 8,132,800 | — | — |
| 1993-08-16 | $4.80 | $6.82 | 5,739,200 | — | — |
| 1993-08-13 | $4.77 | $6.76 | 8,800,000 | — | — |
| 1993-08-12 | $4.79 | $6.79 | 5,168,000 | — | — |
| 1993-08-11 | $4.83 | $6.85 | 11,921,600 | — | — |
| 1993-08-10 | $4.78 | $6.78 | 5,912,000 | — | — |
| 1993-08-09 | $4.87 | $6.90 | 13,403,200 | — | — |
| 1993-08-06 | $4.75 | $6.74 | 9,372,800 | — | — |
| 1993-08-05 | $4.64 | $6.58 | 6,896,000 | — | — |
| 1993-08-04 | $4.58 | $6.49 | 7,347,200 | — | — |
| 1993-08-03 | $4.42 | $6.27 | 4,497,600 | — | — |
| 1993-08-02 | $4.48 | $6.35 | 10,628,800 | — | — |
| 1993-07-30 | $4.42 | $6.27 | 9,793,600 | — | — |
| 1993-07-29 | $4.47 | $6.34 | 9,968,000 | — | — |
| 1993-07-28 | $4.55 | $6.45 | 7,457,600 | — | — |
| 1993-07-27 | $4.58 | $6.49 | 5,275,200 | — | — |
| 1993-07-26 | $4.70 | $6.67 | 6,950,400 | — | — |
| 1993-07-23 | $4.59 | $6.52 | 4,859,200 | — | — |
| 1993-07-22 | $4.60 | $6.53 | 4,592,000 | — | — |
| 1993-07-21 | $4.62 | $6.55 | 6,694,400 | — | — |
| 1993-07-20 | $4.56 | $6.47 | 6,392,000 | — | — |
| 1993-07-19 | $4.42 | $6.27 | 10,496,000 | — | — |
| 1993-07-16 | $4.49 | $6.37 | 22,315,200 | — | — |
| 1993-07-15 | $4.74 | $6.73 | 14,113,600 | — | — |
| 1993-07-14 | $4.68 | $6.64 | 14,286,400 | — | — |
| 1993-07-13 | $4.60 | $6.53 | 15,035,200 | — | — |
| 1993-07-12 | $4.38 | $6.21 | 5,092,800 | — | — |
| 1993-07-09 | $4.35 | $6.17 | 4,364,800 | — | — |
| 1993-07-08 | $4.28 | $6.07 | 6,668,800 | — | — |
| 1993-07-07 | $4.12 | $5.84 | 6,659,200 | — | — |
| 1993-07-06 | $4.20 | $5.96 | 6,920,000 | — | — |
| 1993-07-02 | $4.32 | $6.13 | 5,107,200 | — | — |
| 1993-07-01 | $4.35 | $6.17 | 4,724,800 | — | — |
| 1993-06-30 | $4.37 | $6.19 | 8,134,400 | — | — |
| 1993-06-29 | $4.50 | $6.38 | 10,124,800 | — | — |
| 1993-06-28 | $4.46 | $6.33 | 14,572,800 | — | — |
| 1993-06-25 | $4.37 | $6.19 | 6,072,000 | — | — |
| 1993-06-24 | $4.19 | $5.94 | 7,233,600 | — | — |
| 1993-06-23 | $4.25 | $6.01 | 3,896,000 | — | — |
| 1993-06-22 | $4.31 | $6.10 | 4,470,400 | — | — |
| 1993-06-21 | $4.29 | $6.07 | 8,094,400 | — | — |
| 1993-06-18 | $4.30 | $6.09 | 7,633,600 | — | — |
| 1993-06-17 | $4.40 | $6.22 | 11,560,000 | — | — |
| 1993-06-16 | $4.41 | $6.23 | 15,576,000 | — | — |
| 1993-06-15 | $4.30 | $6.08 | 11,393,600 | — | — |
| 1993-06-14 | $4.07 | $5.76 | 5,990,400 | — | — |
| 1993-06-11 | $4.10 | $5.80 | 5,308,800 | — | — |
| 1993-06-10 | $4.14 | $5.86 | 12,262,400 | — | — |
| 1993-06-09 | $4.23 | $5.99 | 10,870,400 | — | — |
| 1993-06-08 | $4.23 | $5.99 | 10,574,400 | — | — |
| 1993-06-07 | $4.24 | $6.00 | 10,145,600 | — | — |
| 1993-06-04 | $4.28 | $6.06 | 6,630,400 | — | — |
| 1993-06-03 | $4.21 | $5.96 | 4,003,200 | — | — |
| 1993-06-02 | $4.18 | $5.91 | 11,793,600 | — | — |
| 1993-06-01 | $4.13 | $5.84 | 5,830,400 | — | — |
| 1993-05-28 | $4.05 | $5.73 | 3,812,800 | — | — |
| 1993-05-27 | $4.15 | $5.87 | 7,360,000 | — | — |
| 1993-05-26 | $4.13 | $5.84 | 7,689,600 | — | — |
| 1993-05-25 | $4.03 | $5.70 | 5,326,400 | — | — |
| 1993-05-24 | $4.10 | $5.80 | 5,747,200 | — | — |
| 1993-05-21 | $4.02 | $5.68 | 8,982,400 | — | — |
| 1993-05-20 | $4.13 | $5.84 | 6,217,600 | — | — |
| 1993-05-19 | $4.10 | $5.80 | 12,630,400 | — | — |
| 1993-05-18 | $4.02 | $5.69 | 12,017,600 | — | — |
| 1993-05-17 | $3.90 | $5.52 | 4,870,400 | — | — |
| 1993-05-14 | $3.84 | $5.44 | 2,494,400 | — | — |
| 1993-05-13 | $3.86 | $5.46 | 15,310,400 | — | — |
| 1993-05-12 | $3.91 | $5.54 | 10,724,800 | — | — |
| 1993-05-11 | $4.02 | $5.68 | 18,027,200 | — | — |
| 1993-05-10 | $3.96 | $5.60 | 17,315,200 | — | — |
| 1993-05-07 | $3.92 | $5.55 | 11,246,400 | — | — |
| 1993-05-06 | $3.81 | $5.39 | 12,564,800 | — | — |
| 1993-05-05 | $3.81 | $5.39 | 18,152,000 | — | — |
| 1993-05-04 | $3.77 | $5.33 | 11,568,000 | — | — |
| 1993-05-03 | $3.66 | $5.17 | 7,428,800 | — | — |
| 1993-04-30 | $3.56 | $5.04 | 6,779,200 | — | — |
| 1993-04-29 | $3.51 | $4.96 | 5,108,800 | — | — |
| 1993-04-28 | $3.48 | $4.92 | 4,064,000 | — | — |
| 1993-04-27 | $3.42 | $4.84 | 2,587,200 | — | — |
| 1993-04-26 | $3.38 | $4.77 | 5,548,800 | — | — |
| 1993-04-23 | $3.49 | $4.94 | 9,232,000 | — | — |
| 1993-04-22 | $3.52 | $4.98 | 10,377,600 | — | — |
| 1993-04-21 | $3.51 | $4.96 | 9,193,600 | — | — |
| 1993-04-20 | $3.41 | $4.83 | 9,072,000 | — | — |
| 1993-04-19 | $3.35 | $4.74 | 15,300,800 | — | — |
| 1993-04-16 | $3.41 | $4.83 | 11,483,200 | — | — |
| 1993-04-15 | $3.41 | $4.82 | 18,718,400 | — | — |
| 1993-04-14 | $3.48 | $4.92 | 10,587,200 | — | — |
| 1993-04-13 | $3.54 | $5.01 | 15,308,800 | — | — |
| 1993-04-12 | $3.60 | $5.10 | 8,838,400 | — | — |
| 1993-04-08 | $3.50 | $4.95 | 7,395,200 | — | — |
| 1993-04-07 | $3.43 | $4.85 | 8,275,200 | — | — |
| 1993-04-06 | $3.45 | $4.87 | 7,459,200 | — | — |
| 1993-04-05 | $3.38 | $4.77 | 11,488,000 | — | — |
| 1993-04-02 | $3.32 | $4.70 | 15,048,000 | — | — |
| 1993-04-01 | $3.55 | $5.03 | 5,392,000 | — | — |
| 1993-03-31 | $3.64 | $5.15 | 2,524,800 | — | — |
| 1993-03-30 | $3.69 | $5.22 | 3,406,400 | — | — |
| 1993-03-29 | $3.64 | $5.15 | 3,190,400 | — | — |
| 1993-03-26 | $3.66 | $5.17 | 4,464,000 | — | — |
| 1993-03-25 | $3.72 | $5.26 | 3,558,400 | — | — |
| 1993-03-24 | $3.63 | $5.11 | 4,873,600 | — | — |
| 1993-03-23 | $3.63 | $5.11 | 7,691,200 | — | — |
| 1993-03-22 | $3.55 | $5.00 | 5,499,200 | — | — |
| 1993-03-19 | $3.51 | $4.95 | 11,003,200 | — | — |
| 1993-03-18 | $3.66 | $5.16 | 15,534,400 | — | — |
| 1993-03-17 | $3.73 | $5.26 | 14,787,200 | — | — |
| 1993-03-16 | $3.90 | $5.50 | 6,950,400 | — | — |
| 1993-03-15 | $3.91 | $5.52 | 7,739,200 | — | — |
| 1993-03-12 | $3.88 | $5.47 | 14,790,400 | — | — |
| 1993-03-11 | $3.79 | $5.34 | 16,755,200 | — | — |
| 1993-03-10 | $3.72 | $5.24 | 4,748,800 | — | — |
| 1993-03-09 | $3.73 | $5.27 | 4,598,400 | — | — |
| 1993-03-08 | $3.74 | $5.28 | 9,948,800 | — | — |
| 1993-03-05 | $3.65 | $5.15 | 9,078,400 | — | — |
| 1993-03-04 | $3.59 | $5.07 | 3,528,000 | — | — |
| 1993-03-03 | $3.63 | $5.12 | 8,219,200 | — | — |
| 1993-03-02 | $3.65 | $5.15 | 7,372,800 | — | — |
| 1993-03-01 | $3.45 | $4.86 | 4,907,200 | — | — |
| 1993-02-26 | $3.53 | $4.98 | 3,987,200 | — | — |
| 1993-02-25 | $3.62 | $5.10 | 8,851,200 | — | — |
| 1993-02-24 | $3.59 | $5.07 | 12,377,600 | — | — |
| 1993-02-23 | $3.40 | $4.79 | 5,044,800 | — | — |
| 1993-02-22 | $3.44 | $4.85 | 5,702,400 | — | — |
| 1993-02-19 | $3.45 | $4.87 | 9,774,400 | — | — |
| 1993-02-18 | $3.35 | $4.73 | 6,638,400 | — | — |
| 1993-02-17 | $3.34 | $4.70 | 5,292,800 | — | — |
| 1993-02-16 | $3.30 | $4.66 | 11,513,600 | — | — |
| 1993-02-12 | $3.40 | $4.79 | 13,456,000 | — | — |
| 1993-02-11 | $3.34 | $4.72 | 7,193,600 | — | — |
| 1993-02-10 | $3.34 | $4.70 | 27,168,000 | — | — |
| 1993-02-09 | $3.21 | $4.53 | 15,228,800 | — | — |
| 1993-02-08 | $3.30 | $4.65 | 5,673,600 | — | — |
| 1993-02-05 | $3.36 | $4.74 | 6,459,200 | — | — |
| 1993-02-04 | $3.47 | $4.89 | 10,188,800 | — | — |
| 1993-02-03 | $3.47 | $4.89 | 6,016,000 | — | — |
| 1993-02-02 | $3.48 | $4.91 | 9,139,200 | — | — |
| 1993-02-01 | $3.52 | $4.97 | 10,345,600 | — | — |
| 1993-01-29 | $3.38 | $4.76 | 11,929,600 | — | — |
| 1993-01-28 | $3.26 | $4.59 | 13,883,200 | — | — |
| 1993-01-27 | $3.34 | $4.72 | 6,734,400 | — | — |
| 1993-01-26 | $3.40 | $4.79 | 9,284,800 | — | — |
| 1993-01-25 | $3.34 | $4.70 | 12,011,200 | — | — |
| 1993-01-22 | $3.38 | $4.77 | 30,848,000 | — | — |
| 1993-01-21 | $3.66 | $5.16 | 15,475,200 | — | — |
| 1993-01-20 | $3.52 | $4.97 | 6,500,800 | — | — |
| 1993-01-19 | $3.54 | $4.99 | 12,953,600 | — | — |
| 1993-01-18 | $3.45 | $4.87 | 7,473,600 | — | — |
| 1993-01-15 | $3.45 | $4.87 | 12,753,600 | — | — |
| 1993-01-14 | $3.54 | $4.99 | 13,014,400 | — | — |
| 1993-01-13 | $3.34 | $4.72 | 19,398,400 | — | — |
| 1993-01-12 | $3.41 | $4.80 | 10,441,600 | — | — |
| 1993-01-11 | $3.54 | $4.99 | 13,121,600 | — | — |
| 1993-01-08 | $3.42 | $4.83 | 10,766,400 | — | — |
| 1993-01-07 | $3.41 | $4.80 | 26,020,800 | — | — |
| 1993-01-06 | $3.34 | $4.72 | 28,628,800 | — | — |
| 1993-01-05 | $3.07 | $4.33 | 17,475,200 | — | — |
| 1993-01-04 | $2.88 | $4.05 | 3,760,000 | — | — |