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
- 1986-05-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 1993-12-31 | $8.69 | $10.66 | 0 |
| 1993-12-30 | $8.69 | $10.66 | 0 |
| 1993-12-29 | $8.69 | $10.66 | 0 |
| 1993-12-28 | $8.69 | $10.66 | 0 |
| 1993-12-27 | $8.69 | $10.66 | 1,200 |
| 1993-12-23 | $8.75 | $10.74 | 0 |
| 1993-12-22 | $8.75 | $10.74 | 1,000 |
| 1993-12-21 | $9.25 | $11.36 | 0 |
| 1993-12-20 | $9.25 | $11.36 | 0 |
| 1993-12-17 | $9.25 | $11.36 | 0 |
| 1993-12-16 | $9.25 | $11.36 | 0 |
| 1993-12-15 | $9.25 | $11.36 | 0 |
| 1993-12-14 | $9.25 | $11.36 | 200 |
| 1993-12-13 | $9.25 | $11.36 | 0 |
| 1993-12-10 | $9.25 | $11.36 | 600 |
| 1993-12-09 | $9.00 | $11.05 | 0 |
| 1993-12-08 | $9.00 | $11.05 | 1,600 |
| 1993-12-07 | $8.75 | $10.74 | 800 |
| 1993-12-06 | $8.50 | $10.43 | 600 |
| 1993-12-03 | $8.69 | $10.66 | 0 |
| 1993-12-02 | $8.69 | $10.66 | 1,800 |
| 1993-12-01 | $8.50 | $10.43 | 0 |
| 1993-11-30 | $8.50 | $10.43 | 0 |
| 1993-11-29 | $8.50 | $10.43 | 2,000 |
| 1993-11-26 | $8.50 | $10.43 | 0 |
| 1993-11-24 | $8.50 | $10.43 | 0 |
| 1993-11-23 | $8.50 | $10.43 | 0 |
| 1993-11-22 | $8.50 | $10.43 | 0 |
| 1993-11-19 | $8.50 | $10.43 | 0 |
| 1993-11-18 | $8.50 | $10.43 | 0 |
| 1993-11-17 | $8.50 | $10.43 | 1,000 |
| 1993-11-16 | $8.81 | $10.82 | 10,400 |
| 1993-11-15 | $8.50 | $10.43 | 0 |
| 1993-11-12 | $8.50 | $10.43 | 0 |
| 1993-11-11 | $8.50 | $10.43 | 800 |
| 1993-11-10 | $8.88 | $10.89 | 1,800 |
| 1993-11-09 | $8.81 | $10.82 | 1,600 |
| 1993-11-08 | $8.50 | $10.43 | 200 |
| 1993-11-05 | $9.00 | $11.01 | 0 |
| 1993-11-04 | $9.00 | $11.01 | 0 |
| 1993-11-03 | $9.00 | $11.01 | 0 |
| 1993-11-02 | $9.00 | $11.01 | 0 |
| 1993-11-01 | $9.00 | $11.01 | 0 |
| 1993-10-29 | $9.00 | $11.01 | 200 |
| 1993-10-28 | $8.81 | $10.78 | 0 |
| 1993-10-27 | $8.81 | $10.78 | 0 |
| 1993-10-26 | $8.81 | $10.78 | 400 |
| 1993-10-25 | $8.63 | $10.55 | 1,200 |
| 1993-10-22 | $8.38 | $10.25 | 1,600 |
| 1993-10-21 | $9.25 | $11.32 | 0 |
| 1993-10-20 | $9.25 | $11.32 | 1,200 |
| 1993-10-19 | $9.50 | $11.62 | 0 |
| 1993-10-18 | $9.50 | $11.62 | 0 |
| 1993-10-15 | $9.50 | $11.62 | 1,400 |
| 1993-10-14 | $9.25 | $11.32 | 0 |
| 1993-10-13 | $9.25 | $11.32 | 0 |
| 1993-10-12 | $9.25 | $11.32 | 0 |
| 1993-10-11 | $9.25 | $11.32 | 1,000 |
| 1993-10-08 | $9.25 | $11.32 | 2,000 |
| 1993-10-07 | $9.31 | $11.39 | 0 |
| 1993-10-06 | $9.31 | $11.39 | 3,000 |
| 1993-10-05 | $9.13 | $11.16 | 5,200 |
| 1993-10-04 | $9.00 | $11.01 | 1,800 |
| 1993-10-01 | $8.75 | $10.71 | 0 |
| 1993-09-30 | $8.75 | $10.71 | 0 |
| 1993-09-29 | $8.75 | $10.71 | 4,000 |
| 1993-09-28 | $8.38 | $10.25 | 0 |
| 1993-09-27 | $8.38 | $10.25 | 1,200 |
| 1993-09-24 | $8.50 | $10.40 | 0 |
| 1993-09-23 | $8.50 | $10.40 | 1,000 |
| 1993-09-22 | $8.13 | $9.94 | 13,800 |
| 1993-09-21 | $8.25 | $10.09 | 0 |
| 1993-09-20 | $8.25 | $10.09 | 0 |
| 1993-09-17 | $8.25 | $10.09 | 8,000 |
| 1993-09-16 | $7.50 | $9.18 | 2,400 |
| 1993-09-15 | $7.25 | $8.87 | 400 |
| 1993-09-14 | $7.44 | $9.10 | 0 |
| 1993-09-13 | $7.44 | $9.10 | 0 |
| 1993-09-10 | $7.44 | $9.10 | 10,000 |
| 1993-09-09 | $7.00 | $8.56 | 0 |
| 1993-09-08 | $7.00 | $8.56 | 0 |
| 1993-09-07 | $7.00 | $8.56 | 0 |
| 1993-09-03 | $7.00 | $8.56 | 0 |
| 1993-09-02 | $7.00 | $8.56 | 1,400 |
| 1993-09-01 | $7.38 | $9.02 | 0 |
| 1993-08-31 | $7.38 | $9.02 | 200 |
| 1993-08-30 | $6.75 | $8.26 | 0 |
| 1993-08-27 | $6.75 | $8.26 | 0 |
| 1993-08-26 | $6.75 | $8.26 | 0 |
| 1993-08-25 | $6.75 | $8.26 | 0 |
| 1993-08-24 | $6.75 | $8.26 | 1,000 |
| 1993-08-23 | $6.75 | $8.26 | 1,000 |
| 1993-08-20 | $6.88 | $8.41 | 0 |
| 1993-08-19 | $6.88 | $8.41 | 400 |
| 1993-08-18 | $7.13 | $8.72 | 0 |
| 1993-08-17 | $7.13 | $8.72 | 0 |
| 1993-08-16 | $7.13 | $8.72 | 0 |
| 1993-08-13 | $7.13 | $8.72 | 0 |
| 1993-08-12 | $7.13 | $8.72 | 4,000 |
| 1993-08-11 | $7.00 | $8.56 | 0 |
| 1993-08-10 | $7.00 | $8.56 | 0 |
| 1993-08-09 | $7.00 | $8.53 | 0 |
| 1993-08-06 | $7.00 | $8.53 | 0 |
| 1993-08-05 | $7.00 | $8.53 | 19,000 |
| 1993-08-04 | $6.38 | $7.77 | 0 |
| 1993-08-03 | $6.38 | $7.77 | 0 |
| 1993-08-02 | $6.38 | $7.77 | 0 |
| 1993-07-30 | $6.38 | $7.77 | 0 |
| 1993-07-29 | $6.38 | $7.77 | 0 |
| 1993-07-28 | $6.38 | $7.77 | 0 |
| 1993-07-27 | $6.38 | $7.77 | 200 |
| 1993-07-26 | $7.00 | $8.53 | 0 |
| 1993-07-23 | $7.00 | $8.53 | 0 |
| 1993-07-22 | $7.00 | $8.53 | 0 |
| 1993-07-21 | $7.00 | $8.53 | 0 |
| 1993-07-20 | $7.00 | $8.53 | 1,000 |
| 1993-07-19 | $6.50 | $7.92 | 0 |
| 1993-07-16 | $6.50 | $7.92 | 0 |
| 1993-07-15 | $6.50 | $7.92 | 3,400 |
| 1993-07-14 | $6.81 | $8.30 | 4,000 |
| 1993-07-13 | $7.00 | $8.53 | 0 |
| 1993-07-12 | $7.00 | $8.53 | 2,800 |
| 1993-07-09 | $6.25 | $7.61 | 0 |
| 1993-07-08 | $6.25 | $7.61 | 0 |
| 1993-07-07 | $6.25 | $7.61 | 6,000 |
| 1993-07-06 | $6.25 | $7.61 | 0 |
| 1993-07-02 | $6.25 | $7.61 | 0 |
| 1993-07-01 | $6.25 | $7.61 | 0 |
| 1993-06-30 | $6.25 | $7.61 | 0 |
| 1993-06-29 | $6.25 | $7.61 | 0 |
| 1993-06-28 | $6.25 | $7.61 | 0 |
| 1993-06-25 | $6.25 | $7.61 | 0 |
| 1993-06-24 | $6.25 | $7.61 | 1,500 |
| 1993-06-23 | $6.75 | $8.22 | 0 |
| 1993-06-22 | $6.75 | $8.22 | 0 |
| 1993-06-21 | $6.75 | $8.22 | 0 |
| 1993-06-18 | $6.75 | $8.22 | 6,600 |
| 1993-06-17 | $6.42 | $7.82 | 7,500 |
| 1993-06-16 | $6.75 | $8.22 | 0 |
| 1993-06-15 | $6.75 | $8.22 | 900 |
| 1993-06-14 | $6.75 | $8.22 | 0 |
| 1993-06-11 | $6.75 | $8.22 | 3,000 |
| 1993-06-10 | $6.58 | $8.02 | 0 |
| 1993-06-09 | $6.58 | $8.02 | 0 |
| 1993-06-08 | $6.58 | $8.02 | 7,500 |
| 1993-06-07 | $6.83 | $8.32 | 1,500 |
| 1993-06-04 | $6.83 | $8.32 | 24,900 |
| 1993-06-03 | $7.25 | $8.83 | 1,500 |
| 1993-06-02 | $7.75 | $9.44 | 300 |
| 1993-06-01 | $7.50 | $9.14 | 600 |
| 1993-05-28 | $7.33 | $8.93 | 0 |
| 1993-05-27 | $7.33 | $8.93 | 42,900 |
| 1993-05-26 | $7.33 | $8.93 | 0 |
| 1993-05-25 | $7.33 | $8.93 | 30,000 |
| 1993-05-24 | $7.25 | $8.83 | 0 |
| 1993-05-21 | $7.25 | $8.83 | 0 |
| 1993-05-20 | $7.25 | $8.83 | 0 |
| 1993-05-19 | $7.25 | $8.83 | 0 |
| 1993-05-18 | $7.25 | $8.83 | 18,000 |
| 1993-05-17 | $7.25 | $8.83 | 30,000 |
| 1993-05-14 | $7.25 | $8.83 | 15,000 |
| 1993-05-13 | $7.33 | $8.93 | 48,600 |
| 1993-05-12 | $7.17 | $8.73 | 22,800 |
| 1993-05-11 | $7.33 | $8.93 | 0 |
| 1993-05-10 | $7.33 | $8.90 | 15,000 |
| 1993-05-07 | $7.00 | $8.49 | 4,500 |
| 1993-05-06 | $6.58 | $7.99 | 0 |
| 1993-05-05 | $6.58 | $7.99 | 0 |
| 1993-05-04 | $6.58 | $7.99 | 0 |
| 1993-05-03 | $6.58 | $7.99 | 900 |
| 1993-04-30 | $6.67 | $8.09 | 0 |
| 1993-04-29 | $6.67 | $8.09 | 0 |
| 1993-04-28 | $6.67 | $8.09 | 0 |
| 1993-04-27 | $6.67 | $8.09 | 1,500 |
| 1993-04-26 | $6.50 | $7.89 | 4,800 |
| 1993-04-23 | $6.58 | $7.99 | 37,500 |
| 1993-04-22 | $6.67 | $8.09 | 13,500 |
| 1993-04-21 | $6.83 | $8.29 | 300 |
| 1993-04-20 | $6.67 | $8.09 | 19,500 |
| 1993-04-19 | $6.67 | $8.09 | 51,000 |
| 1993-04-16 | $6.29 | $7.63 | 0 |
| 1993-04-15 | $6.29 | $7.63 | 3,000 |
| 1993-04-14 | $6.33 | $7.68 | 3,000 |
| 1993-04-13 | $6.25 | $7.58 | 0 |
| 1993-04-12 | $6.25 | $7.58 | 0 |
| 1993-04-08 | $6.25 | $7.58 | 1,800 |
| 1993-04-07 | $6.50 | $7.89 | 0 |
| 1993-04-06 | $6.50 | $7.89 | 0 |
| 1993-04-05 | $6.50 | $7.89 | 0 |
| 1993-04-02 | $6.50 | $7.89 | 0 |
| 1993-04-01 | $6.50 | $7.89 | 6,000 |
| 1993-03-31 | $6.25 | $7.58 | 600 |
| 1993-03-30 | $6.42 | $7.79 | 0 |
| 1993-03-29 | $6.42 | $7.79 | 300 |
| 1993-03-26 | $6.33 | $7.68 | 0 |
| 1993-03-25 | $6.33 | $7.68 | 600 |
| 1993-03-24 | $6.67 | $8.09 | 0 |
| 1993-03-23 | $6.67 | $8.09 | 0 |
| 1993-03-22 | $6.67 | $8.09 | 600 |
| 1993-03-19 | $6.42 | $7.79 | 0 |
| 1993-03-18 | $6.42 | $7.79 | 0 |
| 1993-03-17 | $6.42 | $7.79 | 0 |
| 1993-03-16 | $6.42 | $7.79 | 300 |
| 1993-03-15 | $6.67 | $8.09 | 600 |
| 1993-03-12 | $6.42 | $7.79 | 6,000 |
| 1993-03-11 | $6.42 | $7.79 | 5,100 |
| 1993-03-10 | $6.42 | $7.79 | 13,200 |
| 1993-03-09 | $6.38 | $7.73 | 0 |
| 1993-03-08 | $6.38 | $7.73 | 72,300 |
| 1993-03-05 | $6.25 | $7.58 | 0 |
| 1993-03-04 | $6.25 | $7.58 | 0 |
| 1993-03-03 | $6.25 | $7.58 | 600 |
| 1993-03-02 | $6.08 | $7.38 | 13,800 |
| 1993-03-01 | $6.00 | $7.28 | 0 |
| 1993-02-26 | $6.00 | $7.28 | 5,100 |
| 1993-02-25 | $5.83 | $7.08 | 3,000 |
| 1993-02-24 | $5.75 | $6.98 | 0 |
| 1993-02-23 | $5.75 | $6.98 | 0 |
| 1993-02-22 | $5.75 | $6.98 | 0 |
| 1993-02-19 | $5.75 | $6.98 | 0 |
| 1993-02-18 | $5.75 | $6.98 | 0 |
| 1993-02-17 | $5.75 | $6.98 | 26,100 |
| 1993-02-16 | $5.92 | $7.18 | 17,400 |
| 1993-02-12 | $6.33 | $7.68 | 0 |
| 1993-02-11 | $6.33 | $7.65 | 0 |
| 1993-02-10 | $6.33 | $7.65 | 600 |
| 1993-02-09 | $6.42 | $7.75 | 3,000 |
| 1993-02-08 | $6.33 | $7.65 | 12,000 |
| 1993-02-05 | $5.83 | $7.04 | 0 |
| 1993-02-04 | $5.83 | $7.04 | 6,000 |
| 1993-02-03 | $5.83 | $7.04 | 0 |
| 1993-02-02 | $5.83 | $7.04 | 5,700 |
| 1993-02-01 | $6.42 | $7.75 | 0 |
| 1993-01-29 | $6.42 | $7.75 | 9,000 |
| 1993-01-28 | $6.50 | $7.85 | 20,100 |
| 1993-01-27 | $6.08 | $7.35 | 63,000 |
| 1993-01-26 | $5.75 | $6.94 | 0 |
| 1993-01-25 | $5.75 | $6.94 | 0 |
| 1993-01-22 | $5.75 | $6.94 | 9,600 |
| 1993-01-21 | $5.83 | $7.04 | 7,800 |
| 1993-01-20 | $5.67 | $6.84 | 3,900 |
| 1993-01-19 | $5.71 | $6.89 | 0 |
| 1993-01-18 | $5.71 | $6.89 | 89,400 |
| 1993-01-15 | $5.67 | $6.84 | 8,700 |
| 1993-01-14 | $5.58 | $6.74 | 72,000 |
| 1993-01-13 | $6.00 | $7.25 | 44,100 |
| 1993-01-12 | $5.92 | $7.14 | 7,500 |
| 1993-01-11 | $5.58 | $6.74 | 20,100 |
| 1993-01-08 | $5.33 | $6.44 | 0 |
| 1993-01-07 | $5.33 | $6.44 | 0 |
| 1993-01-06 | $5.33 | $6.44 | 3,600 |
| 1993-01-05 | $5.33 | $6.44 | 0 |
| 1993-01-04 | $5.33 | $6.44 | 1,500 |