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
- 1984-10-17 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 | $4.74 | $4.75 | 2,736,000 | — | — |
| 1993-12-30 | $4.67 | $4.68 | 3,396,800 | — | — |
| 1993-12-29 | $4.67 | $4.68 | 4,588,800 | — | — |
| 1993-12-28 | $4.73 | $4.73 | 2,684,800 | — | — |
| 1993-12-27 | $4.79 | $4.79 | 4,992,000 | — | — |
| 1993-12-23 | $4.80 | $4.81 | 2,993,600 | — | — |
| 1993-12-22 | $4.73 | $4.73 | 7,436,800 | — | — |
| 1993-12-21 | $4.77 | $4.78 | 4,176,000 | — | — |
| 1993-12-20 | $4.88 | $4.89 | 9,230,400 | — | — |
| 1993-12-17 | $4.86 | $4.86 | 3,592,000 | — | — |
| 1993-12-16 | $4.84 | $4.85 | 9,083,200 | — | — |
| 1993-12-15 | $4.73 | $4.73 | 4,129,600 | — | — |
| 1993-12-14 | $4.70 | $4.71 | 3,547,200 | — | — |
| 1993-12-13 | $4.67 | $4.68 | 3,235,200 | — | — |
| 1993-12-10 | $4.70 | $4.71 | 6,011,200 | — | — |
| 1993-12-09 | $4.67 | $4.68 | 3,793,600 | — | — |
| 1993-12-08 | $4.78 | $4.79 | 5,366,400 | — | — |
| 1993-12-07 | $4.77 | $4.77 | 2,000,000 | — | — |
| 1993-12-06 | $4.80 | $4.81 | 6,593,600 | — | — |
| 1993-12-03 | $4.73 | $4.73 | 3,572,800 | — | — |
| 1993-12-02 | $4.66 | $4.66 | 6,424,000 | — | — |
| 1993-12-01 | $4.68 | $4.68 | 8,596,800 | — | — |
| 1993-11-30 | $4.52 | $4.53 | 4,403,200 | — | — |
| 1993-11-29 | $4.50 | $4.51 | 4,044,800 | — | — |
| 1993-11-26 | $4.57 | $4.58 | 657,600 | — | — |
| 1993-11-24 | $4.55 | $4.56 | 5,195,200 | — | — |
| 1993-11-23 | $4.48 | $4.49 | 3,576,000 | — | — |
| 1993-11-22 | $4.41 | $4.41 | 5,772,800 | — | — |
| 1993-11-19 | $4.62 | $4.62 | 2,953,600 | — | — |
| 1993-11-18 | $4.62 | $4.62 | 3,171,200 | — | — |
| 1993-11-17 | $4.59 | $4.59 | 2,752,000 | — | — |
| 1993-11-16 | $4.59 | $4.60 | 5,246,400 | — | — |
| 1993-11-15 | $4.60 | $4.61 | 2,424,000 | — | — |
| 1993-11-12 | $4.63 | $4.63 | 5,984,000 | — | — |
| 1993-11-11 | $4.68 | $4.68 | 3,814,400 | — | — |
| 1993-11-10 | $4.69 | $4.69 | 9,545,600 | — | — |
| 1993-11-09 | $4.60 | $4.61 | 6,558,400 | — | — |
| 1993-11-08 | $4.59 | $4.59 | 3,256,000 | — | — |
| 1993-11-05 | $4.58 | $4.58 | 8,836,800 | — | — |
| 1993-11-04 | $4.77 | $4.77 | 14,942,400 | — | — |
| 1993-11-03 | $4.66 | $4.66 | 9,118,400 | — | — |
| 1993-11-02 | $4.64 | $4.65 | 9,513,600 | — | — |
| 1993-11-01 | $4.48 | $4.48 | 7,012,800 | — | — |
| 1993-10-29 | $4.37 | $4.37 | 1,716,800 | — | — |
| 1993-10-28 | $4.28 | $4.29 | 4,745,600 | — | — |
| 1993-10-27 | $4.37 | $4.37 | 2,840,000 | — | — |
| 1993-10-26 | $4.25 | $4.25 | 2,902,400 | — | — |
| 1993-10-25 | $4.27 | $4.28 | 3,521,600 | — | — |
| 1993-10-22 | $4.17 | $4.18 | 2,216,000 | — | — |
| 1993-10-21 | $4.19 | $4.19 | 1,550,400 | — | — |
| 1993-10-20 | $4.23 | $4.24 | 2,374,400 | — | — |
| 1993-10-19 | $4.20 | $4.21 | 3,926,400 | — | — |
| 1993-10-18 | $4.25 | $4.25 | 4,494,400 | — | — |
| 1993-10-15 | $4.26 | $4.26 | 5,038,400 | — | — |
| 1993-10-14 | $4.38 | $4.38 | 4,697,600 | — | — |
| 1993-10-13 | $4.24 | $4.25 | 10,107,200 | — | — |
| 1993-10-12 | $4.39 | $4.40 | 4,992,000 | — | — |
| 1993-10-11 | $4.23 | $4.24 | 4,395,200 | — | — |
| 1993-10-08 | $4.24 | $4.25 | 3,155,200 | — | — |
| 1993-10-07 | $4.23 | $4.23 | 1,918,400 | — | — |
| 1993-10-06 | $4.23 | $4.23 | 2,785,600 | — | — |
| 1993-10-05 | $4.23 | $4.23 | 5,393,600 | — | — |
| 1993-10-04 | $4.23 | $4.24 | 6,414,400 | — | — |
| 1993-10-01 | $4.12 | $4.12 | 15,123,200 | — | — |
| 1993-09-30 | $4.29 | $4.29 | 10,726,400 | — | — |
| 1993-09-29 | $4.26 | $4.26 | 8,238,400 | — | — |
| 1993-09-28 | $4.29 | $4.29 | 8,025,600 | — | — |
| 1993-09-27 | $4.28 | $4.29 | 10,091,200 | — | — |
| 1993-09-24 | $4.30 | $4.30 | 15,574,400 | — | — |
| 1993-09-23 | $4.01 | $4.01 | 8,396,800 | — | — |
| 1993-09-22 | $3.80 | $3.80 | 5,924,800 | — | — |
| 1993-09-21 | $3.64 | $3.64 | 5,870,400 | — | — |
| 1993-09-20 | $3.56 | $3.57 | 2,512,000 | — | — |
| 1993-09-17 | $3.59 | $3.60 | 2,451,200 | — | — |
| 1993-09-16 | $3.63 | $3.64 | 2,979,200 | — | — |
| 1993-09-15 | $3.50 | $3.50 | 4,948,800 | — | — |
| 1993-09-14 | $3.49 | $3.50 | 12,523,200 | — | — |
| 1993-09-13 | $3.44 | $3.44 | 10,214,400 | — | — |
| 1993-09-10 | $3.55 | $3.56 | 8,289,600 | — | — |
| 1993-09-09 | $3.58 | $3.58 | 10,651,200 | — | — |
| 1993-09-08 | $3.53 | $3.54 | 18,147,200 | — | — |
| 1993-09-07 | $3.77 | $3.77 | 11,193,600 | — | — |
| 1993-09-03 | $3.84 | $3.85 | 7,046,400 | — | — |
| 1993-09-02 | $3.88 | $3.89 | 13,056,000 | — | — |
| 1993-09-01 | $3.70 | $3.70 | 5,691,200 | — | — |
| 1993-08-31 | $3.70 | $3.71 | 3,187,200 | — | — |
| 1993-08-30 | $3.64 | $3.64 | 2,660,800 | — | — |
| 1993-08-27 | $3.66 | $3.66 | 1,563,200 | — | — |
| 1993-08-26 | $3.65 | $3.65 | 2,409,600 | — | — |
| 1993-08-25 | $3.56 | $3.57 | 2,832,000 | — | — |
| 1993-08-24 | $3.63 | $3.63 | 5,705,600 | — | — |
| 1993-08-23 | $3.59 | $3.60 | 7,222,400 | — | — |
| 1993-08-20 | $3.76 | $3.76 | 3,307,200 | — | — |
| 1993-08-19 | $3.76 | $3.76 | 3,556,800 | — | — |
| 1993-08-18 | $3.88 | $3.89 | 5,470,400 | — | — |
| 1993-08-17 | $3.74 | $3.75 | 6,195,200 | — | — |
| 1993-08-16 | $3.58 | $3.58 | 3,905,600 | — | — |
| 1993-08-13 | $3.48 | $3.49 | 12,168,000 | — | — |
| 1993-08-12 | $3.55 | $3.55 | 27,654,400 | — | — |
| 1993-08-11 | $3.30 | $3.30 | 56,286,400 | — | — |
| 1993-08-10 | $3.72 | $3.72 | 7,080,000 | — | — |
| 1993-08-09 | $3.83 | $3.83 | 3,867,200 | — | — |
| 1993-08-06 | $3.90 | $3.90 | 3,355,200 | — | — |
| 1993-08-05 | $3.91 | $3.92 | 3,222,400 | — | — |
| 1993-08-04 | $3.96 | $3.97 | 2,916,800 | — | — |
| 1993-08-03 | $3.94 | $3.94 | 3,502,400 | — | — |
| 1993-08-02 | $3.91 | $3.91 | 4,156,800 | — | — |
| 1993-07-30 | $3.95 | $3.95 | 2,726,400 | — | — |
| 1993-07-29 | $4.04 | $4.04 | 6,027,200 | — | — |
| 1993-07-28 | $4.07 | $4.07 | 4,808,000 | — | — |
| 1993-07-27 | $3.93 | $3.93 | 2,841,600 | — | — |
| 1993-07-26 | $3.97 | $3.97 | 6,200,000 | — | — |
| 1993-07-23 | $3.86 | $3.86 | 4,467,200 | — | — |
| 1993-07-22 | $3.77 | $3.77 | 4,224,000 | — | — |
| 1993-07-21 | $3.76 | $3.76 | 6,392,000 | — | — |
| 1993-07-20 | $3.89 | $3.89 | 2,284,800 | — | — |
| 1993-07-19 | $3.91 | $3.91 | 3,270,400 | — | — |
| 1993-07-16 | $4.03 | $4.04 | 5,158,400 | — | — |
| 1993-07-15 | $4.13 | $4.14 | 3,416,000 | — | — |
| 1993-07-14 | $4.16 | $4.17 | 3,622,400 | — | — |
| 1993-07-13 | $4.08 | $4.08 | 1,331,200 | — | — |
| 1993-07-12 | $4.02 | $4.03 | 1,739,200 | — | — |
| 1993-07-09 | $4.04 | $4.04 | 1,737,600 | — | — |
| 1993-07-08 | $4.09 | $4.10 | 7,569,600 | — | — |
| 1993-07-07 | $3.99 | $4.00 | 2,435,200 | — | — |
| 1993-07-06 | $3.91 | $3.92 | 3,440,000 | — | — |
| 1993-07-02 | $3.88 | $3.89 | 5,246,400 | — | — |
| 1993-07-01 | $3.92 | $3.93 | 5,035,200 | — | — |
| 1993-06-30 | $4.02 | $4.02 | 2,532,800 | — | — |
| 1993-06-29 | $4.03 | $4.04 | 4,848,000 | — | — |
| 1993-06-28 | $3.98 | $3.98 | 3,766,400 | — | — |
| 1993-06-25 | $3.85 | $3.86 | 3,062,400 | — | — |
| 1993-06-24 | $3.88 | $3.89 | 3,236,800 | — | — |
| 1993-06-23 | $3.81 | $3.82 | 5,537,600 | — | — |
| 1993-06-22 | $3.74 | $3.75 | 4,475,200 | — | — |
| 1993-06-21 | $3.75 | $3.75 | 1,508,800 | — | — |
| 1993-06-18 | $3.74 | $3.75 | 2,320,000 | — | — |
| 1993-06-17 | $3.75 | $3.75 | 3,459,200 | — | — |
| 1993-06-16 | $3.72 | $3.72 | 4,571,200 | — | — |
| 1993-06-15 | $3.65 | $3.65 | 5,022,400 | — | — |
| 1993-06-14 | $3.60 | $3.61 | 3,945,600 | — | — |
| 1993-06-11 | $3.56 | $3.57 | 3,574,400 | — | — |
| 1993-06-10 | $3.48 | $3.48 | 6,830,400 | — | — |
| 1993-06-09 | $3.41 | $3.41 | 1,992,000 | — | — |
| 1993-06-08 | $3.41 | $3.41 | 2,892,800 | — | — |
| 1993-06-07 | $3.44 | $3.44 | 3,078,400 | — | — |
| 1993-06-04 | $3.50 | $3.50 | 2,116,800 | — | — |
| 1993-06-03 | $3.59 | $3.59 | 4,041,600 | — | — |
| 1993-06-02 | $3.64 | $3.64 | 3,979,200 | — | — |
| 1993-06-01 | $3.72 | $3.72 | 3,830,400 | — | — |
| 1993-05-28 | $3.73 | $3.74 | 3,740,800 | — | — |
| 1993-05-27 | $3.79 | $3.79 | 8,907,200 | — | — |
| 1993-05-26 | $3.75 | $3.75 | 5,820,800 | — | — |
| 1993-05-25 | $3.81 | $3.82 | 6,641,600 | — | — |
| 1993-05-24 | $3.75 | $3.75 | 6,846,400 | — | — |
| 1993-05-21 | $3.73 | $3.73 | 3,675,200 | — | — |
| 1993-05-20 | $3.76 | $3.76 | 7,134,400 | — | — |
| 1993-05-19 | $3.66 | $3.67 | 6,617,600 | — | — |
| 1993-05-18 | $3.55 | $3.55 | 6,364,800 | — | — |
| 1993-05-17 | $3.48 | $3.49 | 5,492,800 | — | — |
| 1993-05-14 | $3.50 | $3.50 | 9,515,200 | — | — |
| 1993-05-13 | $3.55 | $3.55 | 23,646,400 | — | — |
| 1993-05-12 | $3.55 | $3.55 | 4,702,400 | — | — |
| 1993-05-11 | $3.71 | $3.72 | 3,243,200 | — | — |
| 1993-05-10 | $3.55 | $3.55 | 5,676,800 | — | — |
| 1993-05-07 | $3.39 | $3.39 | 6,806,400 | — | — |
| 1993-05-06 | $3.53 | $3.54 | 19,624,000 | — | — |
| 1993-05-05 | $3.76 | $3.76 | 14,499,200 | — | — |
| 1993-05-04 | $3.59 | $3.60 | 4,016,000 | — | — |
| 1993-05-03 | $3.55 | $3.56 | 5,843,200 | — | — |
| 1993-04-30 | $3.38 | $3.38 | 3,688,000 | — | — |
| 1993-04-29 | $3.29 | $3.29 | 2,849,600 | — | — |
| 1993-04-28 | $3.34 | $3.35 | 3,960,000 | — | — |
| 1993-04-27 | $3.38 | $3.39 | 8,310,400 | — | — |
| 1993-04-26 | $3.17 | $3.18 | 7,196,800 | — | — |
| 1993-04-23 | $3.08 | $3.08 | 5,523,200 | — | — |
| 1993-04-22 | $3.24 | $3.25 | 5,366,400 | — | — |
| 1993-04-21 | $3.25 | $3.25 | 11,995,200 | — | — |
| 1993-04-20 | $3.29 | $3.29 | 14,692,800 | — | — |
| 1993-04-19 | $3.06 | $3.07 | 10,996,800 | — | — |
| 1993-04-16 | $2.91 | $2.91 | 5,161,600 | — | — |
| 1993-04-15 | $2.92 | $2.93 | 4,235,200 | — | — |
| 1993-04-14 | $2.93 | $2.93 | 8,728,000 | — | — |
| 1993-04-13 | $3.03 | $3.03 | 6,049,600 | — | — |
| 1993-04-12 | $3.00 | $3.00 | 4,046,400 | — | — |
| 1993-04-08 | $2.91 | $2.92 | 5,801,600 | — | — |
| 1993-04-07 | $3.04 | $3.04 | 2,024,000 | — | — |
| 1993-04-06 | $3.01 | $3.01 | 2,299,200 | — | — |
| 1993-04-05 | $3.06 | $3.07 | 2,377,600 | — | — |
| 1993-04-02 | $3.04 | $3.04 | 3,744,000 | — | — |
| 1993-04-01 | $3.09 | $3.09 | 3,185,600 | — | — |
| 1993-03-31 | $3.22 | $3.22 | 13,971,200 | — | — |
| 1993-03-30 | $3.16 | $3.16 | 9,270,400 | — | — |
| 1993-03-29 | $3.04 | $3.04 | 2,896,000 | — | — |
| 1993-03-26 | $2.92 | $2.93 | 4,803,200 | — | — |
| 1993-03-25 | $2.91 | $2.92 | 6,368,000 | — | — |
| 1993-03-24 | $2.85 | $2.85 | 7,934,400 | — | — |
| 1993-03-23 | $2.93 | $2.93 | 6,822,400 | — | — |
| 1993-03-22 | $2.81 | $2.82 | 6,820,800 | — | — |
| 1993-03-19 | $2.86 | $2.86 | 10,988,800 | — | — |
| 1993-03-18 | $2.98 | $2.99 | 5,801,600 | — | — |
| 1993-03-17 | $2.98 | $2.98 | 5,520,000 | — | — |
| 1993-03-16 | $3.08 | $3.08 | 4,428,800 | — | — |
| 1993-03-15 | $3.19 | $3.19 | 5,417,600 | — | — |
| 1993-03-12 | $3.14 | $3.14 | 4,243,200 | — | — |
| 1993-03-11 | $3.06 | $3.07 | 8,451,200 | — | — |
| 1993-03-10 | $3.02 | $3.03 | 9,563,200 | — | — |
| 1993-03-09 | $2.90 | $2.90 | 8,060,800 | — | — |
| 1993-03-08 | $2.84 | $2.85 | 8,694,400 | — | — |
| 1993-03-05 | $2.94 | $2.94 | 11,804,800 | — | — |
| 1993-03-04 | $2.83 | $2.83 | 20,192,000 | — | — |
| 1993-03-03 | $3.14 | $3.14 | 10,377,600 | — | — |
| 1993-03-02 | $3.01 | $3.01 | 6,131,200 | — | — |
| 1993-03-01 | $2.94 | $2.94 | 8,313,600 | — | — |
| 1993-02-26 | $2.77 | $2.77 | 2,747,200 | — | — |
| 1993-02-25 | $2.84 | $2.84 | 12,419,200 | — | — |
| 1993-02-24 | $2.93 | $2.93 | 25,040,000 | — | — |
| 1993-02-23 | $2.64 | $2.64 | 28,924,800 | — | — |
| 1993-02-22 | $2.63 | $2.63 | 29,467,200 | — | — |
| 1993-02-19 | $2.89 | $2.89 | 15,315,200 | — | — |
| 1993-02-18 | $3.09 | $3.10 | 18,908,800 | — | — |
| 1993-02-17 | $3.05 | $3.06 | 27,227,200 | — | — |
| 1993-02-16 | $3.22 | $3.22 | 25,009,600 | — | — |
| 1993-02-12 | $3.49 | $3.50 | 26,057,600 | — | — |
| 1993-02-11 | $3.87 | $3.87 | 9,294,400 | — | — |
| 1993-02-10 | $4.07 | $4.07 | 2,060,800 | — | — |
| 1993-02-09 | $4.03 | $4.04 | 2,118,400 | — | — |
| 1993-02-08 | $4.05 | $4.05 | 5,531,200 | — | — |
| 1993-02-05 | $4.05 | $4.06 | 2,020,800 | — | — |
| 1993-02-04 | $4.16 | $4.17 | 1,932,800 | — | — |
| 1993-02-03 | $4.11 | $4.11 | 2,406,400 | — | — |
| 1993-02-02 | $4.14 | $4.14 | 2,020,800 | — | — |
| 1993-02-01 | $4.08 | $4.08 | 3,020,800 | — | — |
| 1993-01-29 | $4.03 | $4.04 | 1,921,600 | — | — |
| 1993-01-28 | $3.98 | $3.99 | 2,558,400 | — | — |
| 1993-01-27 | $3.88 | $3.88 | 3,657,600 | — | — |
| 1993-01-26 | $3.97 | $3.97 | 2,372,800 | — | — |
| 1993-01-25 | $4.05 | $4.06 | 3,888,000 | — | — |
| 1993-01-22 | $3.94 | $3.94 | 2,393,600 | — | — |
| 1993-01-21 | $3.99 | $4.00 | 2,075,200 | — | — |
| 1993-01-20 | $3.96 | $3.96 | 1,700,800 | — | — |
| 1993-01-19 | $3.89 | $3.89 | 4,409,600 | — | — |
| 1993-01-18 | $3.98 | $3.99 | 3,859,200 | — | — |
| 1993-01-15 | $4.09 | $4.09 | 5,017,600 | — | — |
| 1993-01-14 | $3.98 | $3.98 | 3,163,200 | — | — |
| 1993-01-13 | $3.86 | $3.86 | 4,032,000 | — | — |
| 1993-01-12 | $3.64 | $3.64 | 3,324,800 | — | — |
| 1993-01-11 | $3.55 | $3.56 | 3,022,400 | — | — |
| 1993-01-08 | $3.48 | $3.48 | 4,376,000 | — | — |
| 1993-01-07 | $3.57 | $3.57 | 3,728,000 | — | — |
| 1993-01-06 | $3.59 | $3.59 | 6,035,200 | — | — |
| 1993-01-05 | $3.56 | $3.57 | 1,912,000 | — | — |
| 1993-01-04 | $3.59 | $3.60 | 3,851,200 | — | — |