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
- 1980-03-17 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 | $5.43 | $6.74 | 1,470,658 | — | — |
| 1993-12-30 | $5.33 | $6.61 | 643,997 | — | — |
| 1993-12-29 | $5.25 | $6.52 | 1,933,690 | — | — |
| 1993-12-28 | $5.22 | $6.48 | 2,197,066 | — | — |
| 1993-12-27 | $5.22 | $6.48 | 1,684,757 | — | — |
| 1993-12-23 | $5.18 | $6.43 | 2,247,192 | — | — |
| 1993-12-22 | $5.19 | $6.45 | 1,598,098 | — | — |
| 1993-12-21 | $5.21 | $6.47 | 2,100,211 | — | — |
| 1993-12-20 | $5.24 | $6.50 | 1,683,058 | — | — |
| 1993-12-17 | $5.27 | $6.54 | 3,452,774 | — | — |
| 1993-12-16 | $5.21 | $6.47 | 3,557,275 | — | — |
| 1993-12-15 | $5.30 | $6.58 | 896,328 | — | — |
| 1993-12-14 | $5.41 | $6.72 | 2,835,965 | — | — |
| 1993-12-13 | $5.27 | $6.54 | 2,742,509 | — | — |
| 1993-12-10 | $5.12 | $6.36 | 1,927,742 | — | — |
| 1993-12-09 | $5.22 | $6.48 | 2,378,880 | — | — |
| 1993-12-08 | $5.21 | $6.47 | 1,973,621 | — | — |
| 1993-12-07 | $5.37 | $6.67 | 2,541,154 | — | — |
| 1993-12-06 | $5.27 | $6.54 | 777,384 | — | — |
| 1993-12-03 | $5.21 | $6.42 | 1,288,843 | — | — |
| 1993-12-02 | $5.16 | $6.37 | 827,510 | — | — |
| 1993-12-01 | $5.12 | $6.31 | 1,305,835 | — | — |
| 1993-11-30 | $5.13 | $6.33 | 657,590 | — | — |
| 1993-11-29 | $5.09 | $6.27 | 596,419 | — | — |
| 1993-11-26 | $5.21 | $6.42 | 115,546 | — | — |
| 1993-11-24 | $5.12 | $6.31 | 574,330 | — | — |
| 1993-11-23 | $5.13 | $6.33 | 1,257,408 | — | — |
| 1993-11-22 | $5.21 | $6.42 | 1,101,082 | — | — |
| 1993-11-19 | $5.11 | $6.29 | 1,212,379 | — | — |
| 1993-11-18 | $5.13 | $6.33 | 1,716,192 | — | — |
| 1993-11-17 | $5.11 | $6.29 | 1,881,014 | — | — |
| 1993-11-16 | $4.99 | $6.15 | 2,327,054 | — | — |
| 1993-11-15 | $4.93 | $6.07 | 2,208,960 | — | — |
| 1993-11-12 | $4.87 | $6.00 | 3,307,493 | — | — |
| 1993-11-11 | $4.77 | $5.88 | 980,438 | — | — |
| 1993-11-10 | $4.74 | $5.84 | 2,373,782 | — | — |
| 1993-11-09 | $4.68 | $5.77 | 3,052,613 | — | — |
| 1993-11-08 | $4.71 | $5.80 | 1,151,208 | — | — |
| 1993-11-05 | $4.74 | $5.84 | 1,279,498 | — | — |
| 1993-11-04 | $4.69 | $5.78 | 2,039,040 | — | — |
| 1993-11-03 | $4.71 | $5.80 | 1,982,117 | — | — |
| 1993-11-02 | $4.74 | $5.84 | 2,909,030 | — | — |
| 1993-11-01 | $4.74 | $5.84 | 3,519,043 | — | — |
| 1993-10-29 | $4.66 | $5.75 | 3,760,330 | — | — |
| 1993-10-28 | $4.78 | $5.89 | 1,655,870 | — | — |
| 1993-10-27 | $4.84 | $5.97 | 881,035 | — | — |
| 1993-10-26 | $4.80 | $5.91 | 1,517,386 | — | — |
| 1993-10-25 | $4.78 | $5.89 | 1,788,408 | — | — |
| 1993-10-22 | $4.81 | $5.93 | 4,025,405 | — | — |
| 1993-10-21 | $4.74 | $5.84 | 6,385,594 | — | — |
| 1993-10-20 | $4.94 | $6.09 | 7,856,251 | — | — |
| 1993-10-19 | $5.36 | $6.60 | 1,619,338 | — | — |
| 1993-10-18 | $5.37 | $6.62 | 1,271,002 | — | — |
| 1993-10-15 | $5.40 | $6.66 | 1,090,886 | — | — |
| 1993-10-14 | $5.38 | $6.64 | 830,059 | — | — |
| 1993-10-13 | $5.28 | $6.51 | 660,989 | — | — |
| 1993-10-12 | $5.19 | $6.40 | 2,687,285 | — | — |
| 1993-10-11 | $5.21 | $6.42 | 1,536,077 | — | — |
| 1993-10-08 | $5.27 | $6.49 | 903,974 | — | — |
| 1993-10-07 | $5.21 | $6.42 | 789,278 | — | — |
| 1993-10-06 | $5.19 | $6.40 | 1,467,259 | — | — |
| 1993-10-05 | $5.18 | $6.38 | 2,100,211 | — | — |
| 1993-10-04 | $5.21 | $6.42 | 1,567,512 | — | — |
| 1993-10-01 | $5.18 | $6.38 | 1,699,200 | — | — |
| 1993-09-30 | $5.19 | $6.40 | 2,240,395 | — | — |
| 1993-09-29 | $5.18 | $6.38 | 2,454,494 | — | — |
| 1993-09-28 | $5.22 | $6.44 | 943,056 | — | — |
| 1993-09-27 | $5.21 | $6.42 | 3,553,027 | — | — |
| 1993-09-24 | $5.18 | $6.38 | 1,783,310 | — | — |
| 1993-09-23 | $5.18 | $6.38 | 3,937,896 | — | — |
| 1993-09-22 | $5.21 | $6.42 | 2,691,533 | — | — |
| 1993-09-21 | $5.16 | $6.37 | 2,251,440 | — | — |
| 1993-09-20 | $5.19 | $6.40 | 1,834,286 | — | — |
| 1993-09-17 | $5.21 | $6.42 | 2,287,973 | — | — |
| 1993-09-16 | $5.16 | $6.37 | 2,302,416 | — | — |
| 1993-09-15 | $5.15 | $6.35 | 2,124,850 | — | — |
| 1993-09-14 | $5.19 | $6.40 | 4,657,507 | — | — |
| 1993-09-13 | $5.11 | $6.29 | 2,899,685 | — | — |
| 1993-09-10 | $5.06 | $6.24 | 1,097,683 | — | — |
| 1993-09-09 | $4.96 | $6.11 | 2,299,018 | — | — |
| 1993-09-08 | $4.90 | $6.04 | 1,544,573 | — | — |
| 1993-09-07 | $4.88 | $6.02 | 2,373,782 | — | — |
| 1993-09-03 | $4.93 | $6.07 | 1,960,877 | — | — |
| 1993-09-02 | $4.97 | $6.09 | 9,230,904 | — | — |
| 1993-09-01 | $4.97 | $6.09 | 9,880,848 | — | — |
| 1993-08-31 | $5.41 | $6.63 | 677,981 | — | — |
| 1993-08-30 | $5.46 | $6.68 | 1,355,962 | — | — |
| 1993-08-27 | $5.50 | $6.73 | 701,770 | — | — |
| 1993-08-26 | $5.41 | $6.63 | 713,664 | — | — |
| 1993-08-25 | $5.43 | $6.64 | 2,185,171 | — | — |
| 1993-08-24 | $5.50 | $6.73 | 2,534,357 | — | — |
| 1993-08-23 | $5.38 | $6.59 | 1,171,598 | — | — |
| 1993-08-20 | $5.37 | $6.57 | 1,334,722 | — | — |
| 1993-08-19 | $5.44 | $6.66 | 2,626,114 | — | — |
| 1993-08-18 | $5.52 | $6.75 | 1,841,083 | — | — |
| 1993-08-17 | $5.25 | $6.43 | 1,565,813 | — | — |
| 1993-08-16 | $5.15 | $6.30 | 1,944,734 | — | — |
| 1993-08-13 | $5.22 | $6.39 | 1,328,774 | — | — |
| 1993-08-12 | $5.16 | $6.32 | 1,709,395 | — | — |
| 1993-08-11 | $5.21 | $6.37 | 2,778,192 | — | — |
| 1993-08-10 | $5.12 | $6.27 | 989,784 | — | — |
| 1993-08-09 | $5.18 | $6.34 | 1,483,402 | — | — |
| 1993-08-06 | $5.13 | $6.28 | 1,986,365 | — | — |
| 1993-08-05 | $5.13 | $6.28 | 2,599,776 | — | — |
| 1993-08-04 | $5.09 | $6.23 | 3,163,910 | — | — |
| 1993-08-03 | $5.02 | $6.14 | 1,686,456 | — | — |
| 1993-08-02 | $5.13 | $6.28 | 1,801,152 | — | — |
| 1993-07-30 | $5.18 | $6.34 | 2,493,576 | — | — |
| 1993-07-29 | $5.21 | $6.37 | 4,082,328 | — | — |
| 1993-07-28 | $5.08 | $6.21 | 3,468,067 | — | — |
| 1993-07-27 | $4.90 | $6.00 | 3,626,093 | — | — |
| 1993-07-26 | $4.81 | $5.89 | 3,050,914 | — | — |
| 1993-07-23 | $4.83 | $5.91 | 7,010,899 | — | — |
| 1993-07-22 | $4.81 | $5.89 | 3,637,987 | — | — |
| 1993-07-21 | $5.00 | $6.12 | 6,543,619 | — | — |
| 1993-07-20 | $5.05 | $6.18 | 6,394,939 | — | — |
| 1993-07-19 | $5.15 | $6.30 | 5,373,720 | — | — |
| 1993-07-16 | $5.38 | $6.59 | 1,387,397 | — | — |
| 1993-07-15 | $5.52 | $6.75 | 682,229 | — | — |
| 1993-07-14 | $5.49 | $6.72 | 793,526 | — | — |
| 1993-07-13 | $5.46 | $6.68 | 1,057,752 | — | — |
| 1993-07-12 | $5.44 | $6.66 | 1,391,645 | — | — |
| 1993-07-09 | $5.41 | $6.63 | 2,617,618 | — | — |
| 1993-07-08 | $5.38 | $6.59 | 4,503,730 | — | — |
| 1993-07-07 | $5.37 | $6.57 | 5,605,661 | — | — |
| 1993-07-06 | $5.30 | $6.48 | 1,385,698 | — | — |
| 1993-07-02 | $5.46 | $6.68 | 1,198,786 | — | — |
| 1993-07-01 | $5.46 | $6.68 | 1,732,334 | — | — |
| 1993-06-30 | $5.43 | $6.64 | 1,971,072 | — | — |
| 1993-06-29 | $5.44 | $6.66 | 3,749,285 | — | — |
| 1993-06-28 | $5.52 | $6.75 | 4,620,125 | — | — |
| 1993-06-25 | $5.61 | $6.86 | 1,911,600 | — | — |
| 1993-06-24 | $5.66 | $6.93 | 1,210,680 | — | — |
| 1993-06-23 | $5.78 | $7.08 | 1,312,632 | — | — |
| 1993-06-22 | $5.74 | $7.02 | 1,517,386 | — | — |
| 1993-06-21 | $5.69 | $6.97 | 2,249,741 | — | — |
| 1993-06-18 | $5.71 | $6.99 | 1,742,530 | — | — |
| 1993-06-17 | $5.77 | $7.06 | 3,276,907 | — | — |
| 1993-06-16 | $5.66 | $6.93 | 2,192,818 | — | — |
| 1993-06-15 | $5.62 | $6.88 | 2,326,205 | — | — |
| 1993-06-14 | $5.53 | $6.77 | 982,138 | — | — |
| 1993-06-11 | $5.55 | $6.79 | 1,462,162 | — | — |
| 1993-06-10 | $5.52 | $6.75 | 549,691 | — | — |
| 1993-06-09 | $5.53 | $6.77 | 2,948,962 | — | — |
| 1993-06-08 | $5.56 | $6.81 | 534,398 | — | — |
| 1993-06-07 | $5.65 | $6.91 | 1,660,968 | — | — |
| 1993-06-04 | $5.64 | $6.90 | 3,058,560 | — | — |
| 1993-06-03 | $5.72 | $7.00 | 2,397,571 | — | — |
| 1993-06-02 | $5.87 | $7.18 | 932,011 | — | — |
| 1993-06-01 | $5.89 | $7.16 | 635,501 | — | — |
| 1993-05-28 | $5.89 | $7.16 | 1,014,422 | — | — |
| 1993-05-27 | $5.89 | $7.16 | 742,550 | — | — |
| 1993-05-26 | $5.89 | $7.16 | 1,438,373 | — | — |
| 1993-05-25 | $5.80 | $7.05 | 1,005,077 | — | — |
| 1993-05-24 | $5.81 | $7.07 | 1,778,213 | — | — |
| 1993-05-21 | $5.75 | $7.00 | 2,954,059 | — | — |
| 1993-05-20 | $5.74 | $6.98 | 1,621,037 | — | — |
| 1993-05-19 | $5.59 | $6.80 | 2,399,270 | — | — |
| 1993-05-18 | $5.52 | $6.71 | 1,395,893 | — | — |
| 1993-05-17 | $5.56 | $6.77 | 1,109,578 | — | — |
| 1993-05-14 | $5.58 | $6.78 | 1,018,670 | — | — |
| 1993-05-13 | $5.56 | $6.77 | 1,238,717 | — | — |
| 1993-05-12 | $5.61 | $6.82 | 447,739 | — | — |
| 1993-05-11 | $5.62 | $6.84 | 485,971 | — | — |
| 1993-05-10 | $5.65 | $6.87 | 1,084,090 | — | — |
| 1993-05-07 | $5.62 | $6.84 | 485,971 | — | — |
| 1993-05-06 | $5.66 | $6.89 | 1,191,989 | — | — |
| 1993-05-05 | $5.71 | $6.94 | 1,098,533 | — | — |
| 1993-05-04 | $5.65 | $6.87 | 1,964,275 | — | — |
| 1993-05-03 | $5.61 | $6.82 | 1,177,546 | — | — |
| 1993-04-30 | $5.65 | $6.87 | 993,182 | — | — |
| 1993-04-29 | $5.65 | $6.87 | 3,098,491 | — | — |
| 1993-04-28 | $5.80 | $7.05 | 619,358 | — | — |
| 1993-04-27 | $5.68 | $6.91 | 1,056,053 | — | — |
| 1993-04-26 | $5.72 | $6.96 | 1,260,806 | — | — |
| 1993-04-23 | $5.77 | $7.02 | 1,784,160 | — | — |
| 1993-04-22 | $5.71 | $6.94 | 1,235,318 | — | — |
| 1993-04-21 | $5.86 | $7.12 | 3,865,680 | — | — |
| 1993-04-20 | $5.65 | $6.87 | 8,059,306 | — | — |
| 1993-04-19 | $6.00 | $7.30 | 1,164,802 | — | — |
| 1993-04-16 | $6.06 | $7.37 | 1,994,861 | — | — |
| 1993-04-15 | $6.00 | $7.30 | 1,497,845 | — | — |
| 1993-04-14 | $5.97 | $7.27 | 1,298,189 | — | — |
| 1993-04-13 | $6.00 | $7.30 | 6,159,600 | — | — |
| 1993-04-12 | $5.75 | $7.00 | 3,169,008 | — | — |
| 1993-04-08 | $5.69 | $6.93 | 2,059,430 | — | — |
| 1993-04-07 | $5.62 | $6.84 | 4,677,898 | — | — |
| 1993-04-06 | $5.64 | $6.85 | 3,340,627 | — | — |
| 1993-04-05 | $5.83 | $7.09 | 1,344,917 | — | — |
| 1993-04-02 | $5.97 | $7.27 | 1,208,981 | — | — |
| 1993-04-01 | $6.11 | $7.43 | 813,067 | — | — |
| 1993-03-31 | $6.15 | $7.48 | 1,700,899 | — | — |
| 1993-03-30 | $6.12 | $7.45 | 14,743,958 | — | — |
| 1993-03-29 | $6.34 | $7.71 | 682,229 | — | — |
| 1993-03-26 | $6.27 | $7.62 | 837,706 | — | — |
| 1993-03-25 | $6.28 | $7.64 | 4,331,261 | — | — |
| 1993-03-24 | $6.22 | $7.57 | 2,713,622 | — | — |
| 1993-03-23 | $6.28 | $7.64 | 802,022 | — | — |
| 1993-03-22 | $6.22 | $7.57 | 1,026,317 | — | — |
| 1993-03-19 | $6.19 | $7.53 | 1,174,997 | — | — |
| 1993-03-18 | $6.24 | $7.59 | 2,040,739 | — | — |
| 1993-03-17 | $6.16 | $7.50 | 953,251 | — | — |
| 1993-03-16 | $6.34 | $7.71 | 1,423,930 | — | — |
| 1993-03-15 | $6.40 | $7.79 | 2,194,517 | — | — |
| 1993-03-12 | $6.31 | $7.68 | 1,762,070 | — | — |
| 1993-03-11 | $6.30 | $7.66 | 1,733,184 | — | — |
| 1993-03-10 | $6.21 | $7.55 | 1,169,050 | — | — |
| 1993-03-09 | $6.15 | $7.48 | 792,677 | — | — |
| 1993-03-08 | $6.18 | $7.52 | 2,438,352 | — | — |
| 1993-03-05 | $5.91 | $7.19 | 963,446 | — | — |
| 1993-03-04 | $5.96 | $7.25 | 1,886,962 | — | — |
| 1993-03-03 | $6.00 | $7.30 | 1,390,795 | — | — |
| 1993-03-02 | $6.00 | $7.26 | 2,067,077 | — | — |
| 1993-03-01 | $5.86 | $7.08 | 1,262,506 | — | — |
| 1993-02-26 | $5.90 | $7.13 | 2,140,142 | — | — |
| 1993-02-25 | $5.68 | $6.87 | 1,737,432 | — | — |
| 1993-02-24 | $5.64 | $6.81 | 4,133,304 | — | — |
| 1993-02-23 | $5.30 | $6.41 | 5,517,302 | — | — |
| 1993-02-22 | $5.47 | $6.62 | 1,978,718 | — | — |
| 1993-02-19 | $5.66 | $6.85 | 2,055,182 | — | — |
| 1993-02-18 | $5.72 | $6.92 | 1,501,243 | — | — |
| 1993-02-17 | $5.71 | $6.90 | 1,413,734 | — | — |
| 1993-02-16 | $5.93 | $7.17 | 1,208,981 | — | — |
| 1993-02-12 | $5.94 | $7.19 | 2,416,262 | — | — |
| 1993-02-11 | $6.15 | $7.44 | 3,824,899 | — | — |
| 1993-02-10 | $6.34 | $7.67 | 1,852,978 | — | — |
| 1993-02-09 | $6.55 | $7.92 | 2,531,808 | — | — |
| 1993-02-08 | $6.47 | $7.83 | 677,981 | — | — |
| 1993-02-05 | $6.47 | $7.83 | 723,859 | — | — |
| 1993-02-04 | $6.62 | $8.01 | 2,436,653 | — | — |
| 1993-02-03 | $6.50 | $7.86 | 2,904,782 | — | — |
| 1993-02-02 | $6.40 | $7.74 | 3,291,350 | — | — |
| 1993-02-01 | $6.44 | $7.79 | 2,379,730 | — | — |
| 1993-01-29 | $6.36 | $7.69 | 1,016,122 | — | — |
| 1993-01-28 | $6.31 | $7.63 | 1,188,590 | — | — |
| 1993-01-27 | $6.39 | $7.72 | 3,527,539 | — | — |
| 1993-01-26 | $6.36 | $7.69 | 3,062,808 | — | — |
| 1993-01-25 | $6.21 | $7.51 | 1,986,365 | — | — |
| 1993-01-22 | $6.19 | $7.49 | 14,201,064 | — | — |
| 1993-01-21 | $6.19 | $7.49 | 665,237 | — | — |
| 1993-01-20 | $6.16 | $7.45 | 1,180,094 | — | — |
| 1993-01-19 | $6.11 | $7.38 | 1,002,528 | — | — |
| 1993-01-18 | $6.15 | $7.44 | 2,208,960 | — | — |
| 1993-01-15 | $6.24 | $7.54 | 1,141,862 | — | — |
| 1993-01-14 | $6.39 | $7.72 | 1,183,493 | — | — |
| 1993-01-13 | $6.43 | $7.78 | 391,666 | — | — |
| 1993-01-12 | $6.36 | $7.69 | 745,099 | — | — |
| 1993-01-11 | $6.39 | $7.72 | 595,570 | — | — |
| 1993-01-08 | $6.37 | $7.70 | 1,255,709 | — | — |
| 1993-01-07 | $6.41 | $7.76 | 1,805,400 | — | — |
| 1993-01-06 | $6.34 | $7.67 | 819,864 | — | — |
| 1993-01-05 | $6.25 | $7.56 | 1,374,653 | — | — |
| 1993-01-04 | $6.15 | $7.44 | 503,813 | — | — |