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
- 1988-11-02 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 | $6.93 | $7.61 | 666,957 | — | — |
| 1993-12-30 | $6.89 | $7.56 | 721,035 | — | — |
| 1993-12-29 | $6.94 | $7.62 | 2,226,196 | — | — |
| 1993-12-28 | $7.00 | $7.68 | 1,503,873 | — | — |
| 1993-12-27 | $6.98 | $7.66 | 3,128,777 | — | — |
| 1993-12-23 | $6.80 | $7.46 | 2,321,475 | — | — |
| 1993-12-22 | $6.78 | $7.44 | 1,367,391 | — | — |
| 1993-12-21 | $6.71 | $7.36 | 1,496,148 | — | — |
| 1993-12-20 | $6.77 | $7.43 | 3,652,815 | — | — |
| 1993-12-17 | $6.59 | $7.23 | 1,117,604 | — | — |
| 1993-12-16 | $6.54 | $7.18 | 1,471,684 | — | — |
| 1993-12-15 | $6.49 | $7.13 | 1,680,269 | — | — |
| 1993-12-14 | $6.59 | $7.23 | 2,313,750 | — | — |
| 1993-12-13 | $6.62 | $7.27 | 486,699 | — | — |
| 1993-12-10 | $6.65 | $7.30 | 529,188 | — | — |
| 1993-12-09 | $6.61 | $7.26 | 37,599,400 | — | — |
| 1993-12-08 | $6.67 | $7.32 | 172,299,039 | — | — |
| 1993-12-07 | $6.54 | $7.18 | 566,528 | — | — |
| 1993-12-06 | $6.57 | $7.21 | 1,090,565 | — | — |
| 1993-12-03 | $6.55 | $7.19 | 1,340,353 | — | — |
| 1993-12-02 | $6.52 | $7.13 | 1,445,933 | — | — |
| 1993-12-01 | $6.44 | $7.04 | 1,194,858 | — | — |
| 1993-11-30 | $6.29 | $6.88 | 1,653,230 | — | — |
| 1993-11-29 | $6.08 | $6.65 | 1,538,637 | — | — |
| 1993-11-26 | $5.98 | $6.54 | 616,742 | — | — |
| 1993-11-24 | $6.00 | $6.56 | 1,493,573 | — | — |
| 1993-11-23 | $6.10 | $6.67 | 3,069,549 | — | — |
| 1993-11-22 | $5.98 | $6.54 | 1,420,181 | — | — |
| 1993-11-19 | $6.06 | $6.62 | 1,489,710 | — | — |
| 1993-11-18 | $6.08 | $6.65 | 2,154,092 | — | — |
| 1993-11-17 | $6.23 | $6.82 | 639,919 | — | — |
| 1993-11-16 | $6.30 | $6.89 | 1,474,259 | — | — |
| 1993-11-15 | $6.30 | $6.89 | 968,247 | — | — |
| 1993-11-12 | $6.38 | $6.97 | 522,750 | — | — |
| 1993-11-11 | $6.36 | $6.95 | 2,468,257 | — | — |
| 1993-11-10 | $6.31 | $6.90 | 2,747,658 | — | — |
| 1993-11-09 | $6.35 | $6.94 | 2,325,338 | — | — |
| 1993-11-08 | $6.40 | $7.00 | 2,509,459 | — | — |
| 1993-11-05 | $6.37 | $6.96 | 7,295,329 | — | — |
| 1993-11-04 | $6.61 | $7.23 | 7,210,350 | — | — |
| 1993-11-03 | $6.61 | $7.23 | 3,458,393 | — | — |
| 1993-11-02 | $6.65 | $7.27 | 1,386,705 | — | — |
| 1993-11-01 | $6.80 | $7.43 | 6,912,923 | — | — |
| 1993-10-29 | $6.70 | $7.32 | 6,476,439 | — | — |
| 1993-10-28 | $6.41 | $7.01 | 4,684,152 | — | — |
| 1993-10-27 | $6.49 | $7.09 | 1,716,321 | — | — |
| 1993-10-26 | $6.54 | $7.16 | 1,245,073 | — | — |
| 1993-10-25 | $6.55 | $7.17 | 773,825 | — | — |
| 1993-10-22 | $6.52 | $7.13 | 686,271 | — | — |
| 1993-10-21 | $6.56 | $7.18 | 2,278,986 | — | — |
| 1993-10-20 | $6.45 | $7.05 | 2,420,618 | — | — |
| 1993-10-19 | $6.56 | $7.18 | 1,372,542 | — | — |
| 1993-10-18 | $6.73 | $7.36 | 2,217,183 | — | — |
| 1993-10-15 | $6.68 | $7.30 | 2,235,209 | — | — |
| 1993-10-14 | $6.64 | $7.26 | 3,701,742 | — | — |
| 1993-10-13 | $6.53 | $7.14 | 5,058,833 | — | — |
| 1993-10-12 | $6.47 | $7.07 | 1,536,062 | — | — |
| 1993-10-11 | $6.40 | $7.00 | 3,167,404 | — | — |
| 1993-10-08 | $6.35 | $6.94 | 883,268 | — | — |
| 1993-10-07 | $6.31 | $6.90 | 1,774,261 | — | — |
| 1993-10-06 | $6.41 | $7.01 | 2,732,208 | — | — |
| 1993-10-05 | $6.24 | $6.83 | 2,994,870 | — | — |
| 1993-10-04 | $6.16 | $6.74 | 2,672,980 | — | — |
| 1993-10-01 | $6.05 | $6.61 | 2,969,119 | — | — |
| 1993-09-30 | $5.93 | $6.49 | 1,197,433 | — | — |
| 1993-09-29 | $5.88 | $6.43 | 2,477,270 | — | — |
| 1993-09-28 | $5.82 | $6.37 | 2,757,959 | — | — |
| 1993-09-27 | $5.90 | $6.45 | 3,674,703 | — | — |
| 1993-09-24 | $5.96 | $6.52 | 2,127,053 | — | — |
| 1993-09-23 | $5.87 | $6.42 | 3,670,841 | — | — |
| 1993-09-22 | $5.90 | $6.45 | 2,512,034 | — | — |
| 1993-09-21 | $5.84 | $6.39 | 3,685,004 | — | — |
| 1993-09-20 | $5.99 | $6.55 | 3,009,034 | — | — |
| 1993-09-17 | $5.97 | $6.53 | 2,580,275 | — | — |
| 1993-09-16 | $5.94 | $6.50 | 2,679,418 | — | — |
| 1993-09-15 | $5.88 | $6.43 | 1,855,378 | — | — |
| 1993-09-14 | $5.88 | $6.43 | 2,107,740 | — | — |
| 1993-09-13 | $5.89 | $6.44 | 2,009,885 | — | — |
| 1993-09-10 | $6.04 | $6.60 | 1,584,989 | — | — |
| 1993-09-09 | $6.01 | $6.57 | 5,921,500 | — | — |
| 1993-09-08 | $5.80 | $6.34 | 5,495,317 | — | — |
| 1993-09-07 | $5.82 | $6.37 | 12,341,287 | — | — |
| 1993-09-03 | $6.20 | $6.78 | 2,326,625 | — | — |
| 1993-09-02 | $6.19 | $6.77 | 16,041,741 | — | — |
| 1993-09-01 | $6.52 | $7.13 | 10,483,334 | — | — |
| 1993-08-31 | $6.70 | $7.32 | 2,107,740 | — | — |
| 1993-08-30 | $6.81 | $7.44 | 1,427,907 | — | — |
| 1993-08-27 | $6.82 | $7.45 | 3,158,391 | — | — |
| 1993-08-26 | $6.91 | $7.56 | 4,291,446 | — | — |
| 1993-08-25 | $6.69 | $7.31 | 5,136,087 | — | — |
| 1993-08-24 | $6.63 | $7.25 | 1,866,966 | — | — |
| 1993-08-23 | $6.57 | $7.19 | 15,359,333 | — | — |
| 1993-08-20 | $6.68 | $7.30 | 4,718,917 | — | — |
| 1993-08-19 | $6.58 | $7.20 | 6,453,263 | — | — |
| 1993-08-18 | $6.53 | $7.14 | 4,885,012 | — | — |
| 1993-08-17 | $6.31 | $6.90 | 6,495,753 | — | — |
| 1993-08-16 | $6.22 | $6.80 | 10,612,090 | — | — |
| 1993-08-13 | $5.97 | $6.53 | 5,947,251 | — | — |
| 1993-08-12 | $5.91 | $6.46 | 3,741,657 | — | — |
| 1993-08-11 | $5.93 | $6.49 | 6,445,538 | — | — |
| 1993-08-10 | $5.79 | $6.33 | 5,190,164 | — | — |
| 1993-08-09 | $5.96 | $6.52 | 6,033,518 | — | — |
| 1993-08-06 | $5.94 | $6.50 | 8,291,903 | — | — |
| 1993-08-05 | $5.77 | $6.31 | 8,660,145 | — | — |
| 1993-08-04 | $5.67 | $6.20 | 3,961,830 | — | — |
| 1993-08-03 | $5.76 | $6.30 | 6,355,409 | — | — |
| 1993-08-02 | $5.75 | $6.28 | 4,550,246 | — | — |
| 1993-07-30 | $5.50 | $6.02 | 1,687,994 | — | — |
| 1993-07-29 | $5.54 | $6.06 | 3,558,823 | — | — |
| 1993-07-28 | $5.36 | $5.86 | 2,446,369 | — | — |
| 1993-07-27 | $5.32 | $5.82 | 1,278,550 | — | — |
| 1993-07-26 | $5.30 | $5.80 | 632,193 | — | — |
| 1993-07-23 | $5.22 | $5.71 | 1,180,695 | — | — |
| 1993-07-22 | $5.16 | $5.65 | 2,666,542 | — | — |
| 1993-07-21 | $5.22 | $5.71 | 1,284,987 | — | — |
| 1993-07-20 | $5.26 | $5.75 | 862,667 | — | — |
| 1993-07-19 | $5.24 | $5.73 | 2,327,913 | — | — |
| 1993-07-16 | $5.17 | $5.66 | 1,376,404 | — | — |
| 1993-07-15 | $5.20 | $5.69 | 1,621,041 | — | — |
| 1993-07-14 | $5.21 | $5.70 | 1,775,549 | — | — |
| 1993-07-13 | $5.19 | $5.68 | 1,734,347 | — | — |
| 1993-07-12 | $5.11 | $5.58 | 262,663 | — | — |
| 1993-07-09 | $5.16 | $5.65 | 2,038,211 | — | — |
| 1993-07-08 | $5.16 | $5.65 | 1,368,679 | — | — |
| 1993-07-07 | $5.16 | $5.65 | 1,153,656 | — | — |
| 1993-07-06 | $5.17 | $5.66 | 1,151,081 | — | — |
| 1993-07-02 | $5.26 | $5.75 | 178,971 | — | — |
| 1993-07-01 | $5.33 | $5.83 | 1,273,399 | — | — |
| 1993-06-30 | $5.30 | $5.80 | 1,252,798 | — | — |
| 1993-06-29 | $5.36 | $5.86 | 1,748,510 | — | — |
| 1993-06-28 | $5.36 | $5.86 | 1,219,322 | — | — |
| 1993-06-25 | $5.21 | $5.70 | 1,174,257 | — | — |
| 1993-06-24 | $5.23 | $5.66 | 1,475,547 | — | — |
| 1993-06-23 | $5.24 | $5.68 | 580,691 | — | — |
| 1993-06-22 | $5.32 | $5.76 | 1,606,878 | — | — |
| 1993-06-21 | $5.36 | $5.80 | 1,283,700 | — | — |
| 1993-06-18 | $5.30 | $5.74 | 2,076,838 | — | — |
| 1993-06-17 | $5.38 | $5.82 | 1,650,655 | — | — |
| 1993-06-16 | $5.35 | $5.79 | 3,508,608 | — | — |
| 1993-06-15 | $5.35 | $5.79 | 4,270,845 | — | — |
| 1993-06-14 | $5.35 | $5.79 | 2,658,817 | — | — |
| 1993-06-11 | $5.24 | $5.68 | 2,759,246 | — | — |
| 1993-06-10 | $5.28 | $5.72 | 2,250,659 | — | — |
| 1993-06-09 | $5.37 | $5.81 | 2,907,316 | — | — |
| 1993-06-08 | $5.38 | $5.82 | 4,483,293 | — | — |
| 1993-06-07 | $5.54 | $6.00 | 5,000,893 | — | — |
| 1993-06-04 | $5.46 | $5.91 | 4,015,907 | — | — |
| 1993-06-03 | $5.56 | $6.02 | 3,660,540 | — | — |
| 1993-06-02 | $5.50 | $5.96 | 5,700,039 | — | — |
| 1993-06-01 | $5.34 | $5.78 | 3,497,020 | — | — |
| 1993-05-28 | $5.27 | $5.71 | 302,577 | — | — |
| 1993-05-27 | $5.29 | $5.73 | 2,166,968 | — | — |
| 1993-05-26 | $5.29 | $5.73 | 2,403,879 | — | — |
| 1993-05-25 | $5.17 | $5.60 | 2,667,830 | — | — |
| 1993-05-24 | $5.08 | $5.50 | 2,200,444 | — | — |
| 1993-05-21 | $5.09 | $5.51 | 3,092,725 | — | — |
| 1993-05-20 | $5.17 | $5.60 | 2,687,143 | — | — |
| 1993-05-19 | $5.12 | $5.54 | 2,121,903 | — | — |
| 1993-05-18 | $5.05 | $5.47 | 1,672,544 | — | — |
| 1993-05-17 | $5.02 | $5.43 | 1,709,883 | — | — |
| 1993-05-14 | $5.05 | $5.47 | 1,635,204 | — | — |
| 1993-05-13 | $4.99 | $5.40 | 2,661,392 | — | — |
| 1993-05-12 | $5.15 | $5.57 | 6,883,309 | — | — |
| 1993-05-11 | $5.14 | $5.56 | 2,563,537 | — | — |
| 1993-05-10 | $5.05 | $5.47 | 3,272,984 | — | — |
| 1993-05-07 | $5.09 | $5.51 | 7,847,693 | — | — |
| 1993-05-06 | $4.90 | $5.31 | 4,261,832 | — | — |
| 1993-05-05 | $4.74 | $5.13 | 1,570,826 | — | — |
| 1993-05-04 | $4.64 | $5.02 | 1,775,549 | — | — |
| 1993-05-03 | $4.66 | $5.04 | 1,095,716 | — | — |
| 1993-04-30 | $4.68 | $5.07 | 359,230 | — | — |
| 1993-04-29 | $4.61 | $4.99 | 157,083 | — | — |
| 1993-04-28 | $4.60 | $4.98 | 1,004,299 | — | — |
| 1993-04-27 | $4.66 | $5.04 | 817,602 | — | — |
| 1993-04-26 | $4.64 | $5.02 | 768,675 | — | — |
| 1993-04-23 | $4.64 | $5.02 | 897,431 | — | — |
| 1993-04-22 | $4.66 | $5.04 | 1,921,043 | — | — |
| 1993-04-21 | $4.64 | $5.02 | 1,223,184 | — | — |
| 1993-04-20 | $4.64 | $5.02 | 686,271 | — | — |
| 1993-04-19 | $4.67 | $5.06 | 378,543 | — | — |
| 1993-04-16 | $4.56 | $4.94 | 1,588,852 | — | — |
| 1993-04-15 | $4.66 | $5.04 | 900,006 | — | — |
| 1993-04-14 | $4.68 | $5.07 | 1,962,245 | — | — |
| 1993-04-13 | $4.73 | $5.12 | 226,611 | — | — |
| 1993-04-12 | $4.73 | $5.12 | 442,922 | — | — |
| 1993-04-08 | $4.64 | $5.02 | 587,129 | — | — |
| 1993-04-07 | $4.64 | $5.02 | 924,470 | — | — |
| 1993-04-06 | $4.59 | $4.97 | 593,566 | — | — |
| 1993-04-05 | $4.63 | $5.01 | 348,929 | — | — |
| 1993-04-02 | $4.60 | $4.98 | 231,761 | — | — |
| 1993-04-01 | $4.71 | $5.10 | 665,670 | — | — |
| 1993-03-31 | $4.57 | $4.95 | 1,380,267 | — | — |
| 1993-03-30 | $4.49 | $4.86 | 2,768,259 | — | — |
| 1993-03-29 | $4.47 | $4.83 | 3,408,178 | — | — |
| 1993-03-26 | $4.44 | $4.80 | 3,287,147 | — | — |
| 1993-03-25 | $4.52 | $4.90 | 3,605,175 | — | — |
| 1993-03-24 | $4.59 | $4.97 | 862,667 | — | — |
| 1993-03-23 | $4.58 | $4.96 | 1,139,493 | — | — |
| 1993-03-22 | $4.58 | $4.96 | 887,131 | — | — |
| 1993-03-19 | $4.65 | $5.03 | 612,880 | — | — |
| 1993-03-18 | $4.68 | $5.07 | 1,632,629 | — | — |
| 1993-03-17 | $4.56 | $4.94 | 571,678 | — | — |
| 1993-03-16 | $4.62 | $5.00 | 1,259,236 | — | — |
| 1993-03-15 | $4.70 | $5.09 | 1,118,892 | — | — |
| 1993-03-12 | $4.64 | $5.02 | 1,697,007 | — | — |
| 1993-03-11 | $4.66 | $5.04 | 3,005,171 | — | — |
| 1993-03-10 | $4.72 | $5.11 | 1,855,378 | — | — |
| 1993-03-09 | $4.74 | $5.13 | 1,642,930 | — | — |
| 1993-03-08 | $4.81 | $5.20 | 1,431,770 | — | — |
| 1993-03-05 | $4.74 | $5.13 | 1,378,979 | — | — |
| 1993-03-04 | $4.66 | $5.04 | 168,671 | — | — |
| 1993-03-03 | $4.70 | $5.09 | 607,730 | — | — |
| 1993-03-02 | $4.58 | $4.96 | 675,970 | — | — |
| 1993-03-01 | $4.43 | $4.79 | 390,131 | — | — |
| 1993-02-26 | $4.41 | $4.77 | 467,385 | — | — |
| 1993-02-25 | $4.29 | $4.65 | 475,111 | — | — |
| 1993-02-24 | $4.31 | $4.67 | 561,377 | — | — |
| 1993-02-23 | $4.36 | $4.72 | 588,416 | — | — |
| 1993-02-22 | $4.43 | $4.79 | 894,856 | — | — |
| 1993-02-19 | $4.47 | $4.83 | 524,038 | — | — |
| 1993-02-18 | $4.43 | $4.79 | 401,720 | — | — |
| 1993-02-17 | $4.37 | $4.73 | 490,561 | — | — |
| 1993-02-16 | $4.35 | $4.71 | 1,560,526 | — | — |
| 1993-02-12 | $4.38 | $4.74 | 2,586,713 | — | — |
| 1993-02-11 | $4.36 | $4.72 | 2,209,457 | — | — |
| 1993-02-10 | $4.35 | $4.71 | 835,628 | — | — |
| 1993-02-09 | $4.43 | $4.79 | 542,064 | — | — |
| 1993-02-08 | $4.45 | $4.81 | 686,271 | — | — |
| 1993-02-05 | $4.53 | $4.91 | 284,551 | — | — |
| 1993-02-04 | $4.54 | $4.92 | 1,498,723 | — | — |
| 1993-02-03 | $4.48 | $4.85 | 874,255 | — | — |
| 1993-02-02 | $4.48 | $4.85 | 2,633,065 | — | — |
| 1993-02-01 | $4.33 | $4.69 | 1,345,503 | — | — |
| 1993-01-29 | $4.37 | $4.73 | 1,887,567 | — | — |
| 1993-01-28 | $4.49 | $4.87 | 2,276,411 | — | — |
| 1993-01-27 | $4.57 | $4.95 | 669,533 | — | — |
| 1993-01-26 | $4.71 | $5.10 | 2,421,905 | — | — |
| 1993-01-25 | $4.70 | $5.09 | 1,187,133 | — | — |
| 1993-01-22 | $4.65 | $5.03 | 1,757,523 | — | — |
| 1993-01-21 | $4.66 | $5.04 | 2,273,835 | — | — |
| 1993-01-20 | $4.68 | $5.07 | 1,124,042 | — | — |
| 1993-01-19 | $4.87 | $5.28 | 827,903 | — | — |
| 1993-01-18 | $5.13 | $5.55 | 557,515 | — | — |
| 1993-01-15 | $4.94 | $5.35 | 397,857 | — | — |
| 1993-01-14 | $4.91 | $5.32 | 65,055,383 | — | — |
| 1993-01-13 | $4.83 | $5.23 | 731,336 | — | — |
| 1993-01-12 | $4.90 | $5.31 | 817,602 | — | — |
| 1993-01-11 | $5.03 | $5.44 | 417,170 | — | — |
| 1993-01-08 | $4.97 | $5.38 | 245,924 | — | — |
| 1993-01-07 | $5.11 | $5.47 | 202,147 | — | — |
| 1993-01-06 | $5.13 | $5.49 | 766,100 | — | — |
| 1993-01-05 | $5.17 | $5.54 | 1,188,420 | — | — |
| 1993-01-04 | $5.04 | $5.40 | 984,985 | — | — |