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
- 1980-03-28 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 | $6.59 | $6.97 | 17,600 |
| 1993-12-30 | $6.55 | $6.92 | 4,800 |
| 1993-12-29 | $6.55 | $6.92 | 4,800 |
| 1993-12-28 | $6.55 | $6.92 | 4,800 |
| 1993-12-27 | $6.44 | $6.81 | 65,600 |
| 1993-12-23 | $6.75 | $7.14 | 4,800 |
| 1993-12-22 | $6.75 | $7.14 | 12,800 |
| 1993-12-21 | $6.75 | $7.14 | 22,400 |
| 1993-12-20 | $6.81 | $7.20 | 49,600 |
| 1993-12-17 | $7.00 | $7.40 | 40,000 |
| 1993-12-16 | $6.88 | $7.27 | 12,800 |
| 1993-12-15 | $6.83 | $7.22 | 20,800 |
| 1993-12-14 | $6.85 | $7.24 | 38,400 |
| 1993-12-13 | $6.88 | $7.27 | 17,600 |
| 1993-12-10 | $6.56 | $6.94 | 41,600 |
| 1993-12-09 | $6.52 | $6.90 | 27,200 |
| 1993-12-08 | $6.36 | $6.72 | 40,000 |
| 1993-12-07 | $6.19 | $6.54 | 3,200 |
| 1993-12-06 | $6.16 | $6.51 | 57,600 |
| 1993-12-03 | $6.33 | $6.69 | 8,000 |
| 1993-12-02 | $6.38 | $6.74 | 48,000 |
| 1993-12-01 | $6.27 | $6.63 | 118,400 |
| 1993-11-30 | $5.84 | $6.17 | 113,600 |
| 1993-11-29 | $5.86 | $6.20 | 65,600 |
| 1993-11-26 | $6.05 | $6.40 | 32,000 |
| 1993-11-24 | $6.11 | $6.46 | 68,800 |
| 1993-11-23 | $6.41 | $6.78 | 17,600 |
| 1993-11-22 | $6.41 | $6.77 | 60,800 |
| 1993-11-19 | $6.69 | $7.07 | 4,800 |
| 1993-11-18 | $6.81 | $7.20 | 1,600 |
| 1993-11-17 | $6.80 | $7.19 | 28,800 |
| 1993-11-16 | $6.80 | $7.19 | 9,600 |
| 1993-11-15 | $6.91 | $7.30 | 1,600 |
| 1993-11-12 | $6.91 | $7.30 | 3,200 |
| 1993-11-11 | $6.77 | $7.16 | 17,600 |
| 1993-11-10 | $6.78 | $7.17 | 44,800 |
| 1993-11-09 | $6.78 | $7.17 | 22,400 |
| 1993-11-08 | $6.94 | $7.34 | 8,000 |
| 1993-11-05 | $6.91 | $7.30 | 44,800 |
| 1993-11-04 | $7.00 | $7.40 | 152,000 |
| 1993-11-03 | $7.13 | $7.53 | 3,200 |
| 1993-11-02 | $7.13 | $7.53 | 6,400 |
| 1993-11-01 | $7.13 | $7.53 | 12,800 |
| 1993-10-29 | $7.09 | $7.50 | 46,400 |
| 1993-10-28 | $7.02 | $7.43 | 6,400 |
| 1993-10-27 | $7.09 | $7.50 | 4,800 |
| 1993-10-26 | $7.11 | $7.52 | 9,600 |
| 1993-10-25 | $7.13 | $7.53 | 11,200 |
| 1993-10-22 | $7.14 | $7.55 | 9,600 |
| 1993-10-21 | $7.13 | $7.53 | 3,200 |
| 1993-10-20 | $7.23 | $7.64 | 0 |
| 1993-10-19 | $7.23 | $7.64 | 9,600 |
| 1993-10-18 | $7.23 | $7.65 | 43,200 |
| 1993-10-15 | $7.36 | $7.78 | 12,800 |
| 1993-10-14 | $7.17 | $7.58 | 14,400 |
| 1993-10-13 | $7.23 | $7.65 | 19,200 |
| 1993-10-12 | $7.28 | $7.70 | 48,000 |
| 1993-10-11 | $7.47 | $7.90 | 0 |
| 1993-10-08 | $7.47 | $7.90 | 19,200 |
| 1993-10-07 | $7.36 | $7.78 | 33,600 |
| 1993-10-06 | $7.27 | $7.68 | 14,400 |
| 1993-10-05 | $7.28 | $7.70 | 28,800 |
| 1993-10-04 | $7.30 | $7.72 | 8,000 |
| 1993-10-01 | $7.25 | $7.67 | 27,200 |
| 1993-09-30 | $7.27 | $7.68 | 12,800 |
| 1993-09-29 | $7.22 | $7.63 | 4,800 |
| 1993-09-28 | $7.17 | $7.58 | 4,800 |
| 1993-09-27 | $7.11 | $7.52 | 22,400 |
| 1993-09-24 | $7.13 | $7.53 | 3,200 |
| 1993-09-23 | $7.11 | $7.52 | 28,800 |
| 1993-09-22 | $7.09 | $7.47 | 25,600 |
| 1993-09-21 | $7.13 | $7.50 | 102,400 |
| 1993-09-20 | $7.25 | $7.63 | 8,000 |
| 1993-09-17 | $7.28 | $7.67 | 11,200 |
| 1993-09-16 | $7.31 | $7.70 | 28,800 |
| 1993-09-15 | $7.41 | $7.80 | 38,400 |
| 1993-09-14 | $7.36 | $7.75 | 3,200 |
| 1993-09-13 | $7.38 | $7.77 | 38,400 |
| 1993-09-10 | $7.42 | $7.81 | 12,800 |
| 1993-09-09 | $7.34 | $7.73 | 33,600 |
| 1993-09-08 | $7.39 | $7.78 | 24,000 |
| 1993-09-07 | $7.56 | $7.96 | 6,400 |
| 1993-09-03 | $7.55 | $7.95 | 17,600 |
| 1993-09-02 | $7.58 | $7.98 | 9,600 |
| 1993-09-01 | $7.50 | $7.90 | 344,000 |
| 1993-08-31 | $7.59 | $8.00 | 38,400 |
| 1993-08-30 | $7.68 | $8.09 | 32,000 |
| 1993-08-27 | $7.51 | $7.91 | 38,400 |
| 1993-08-26 | $7.41 | $7.80 | 51,200 |
| 1993-08-25 | $7.44 | $7.83 | 0 |
| 1993-08-24 | $7.44 | $7.83 | 9,600 |
| 1993-08-23 | $7.28 | $7.67 | 30,400 |
| 1993-08-20 | $7.24 | $7.63 | 28,800 |
| 1993-08-19 | $7.38 | $7.77 | 35,200 |
| 1993-08-18 | $7.53 | $7.93 | 12,800 |
| 1993-08-17 | $7.63 | $8.03 | 16,000 |
| 1993-08-16 | $7.63 | $8.04 | 56,000 |
| 1993-08-13 | $7.52 | $7.91 | 9,600 |
| 1993-08-12 | $7.59 | $7.99 | 11,200 |
| 1993-08-11 | $7.63 | $8.03 | 20,800 |
| 1993-08-10 | $7.56 | $7.96 | 19,200 |
| 1993-08-09 | $7.44 | $7.83 | 32,000 |
| 1993-08-06 | $7.44 | $7.83 | 24,000 |
| 1993-08-05 | $7.61 | $8.01 | 0 |
| 1993-08-04 | $7.61 | $8.01 | 27,200 |
| 1993-08-03 | $7.47 | $7.86 | 12,800 |
| 1993-08-02 | $7.52 | $7.91 | 113,600 |
| 1993-07-30 | $7.48 | $7.87 | 52,800 |
| 1993-07-29 | $7.39 | $7.78 | 17,600 |
| 1993-07-28 | $7.39 | $7.78 | 83,200 |
| 1993-07-27 | $7.31 | $7.70 | 12,800 |
| 1993-07-26 | $7.25 | $7.63 | 22,400 |
| 1993-07-23 | $7.25 | $7.63 | 134,400 |
| 1993-07-22 | $7.42 | $7.81 | 390,400 |
| 1993-07-21 | $7.14 | $7.52 | 51,200 |
| 1993-07-20 | $7.20 | $7.58 | 377,600 |
| 1993-07-19 | $7.44 | $7.83 | 246,400 |
| 1993-07-16 | $7.30 | $7.68 | 476,800 |
| 1993-07-15 | $7.17 | $7.55 | 121,600 |
| 1993-07-14 | $6.94 | $7.30 | 51,200 |
| 1993-07-13 | $6.79 | $7.15 | 147,200 |
| 1993-07-12 | $6.41 | $6.75 | 4,800 |
| 1993-07-09 | $6.38 | $6.71 | 9,600 |
| 1993-07-08 | $6.34 | $6.68 | 11,200 |
| 1993-07-07 | $6.45 | $6.79 | 11,200 |
| 1993-07-06 | $6.47 | $6.81 | 115,200 |
| 1993-07-02 | $6.47 | $6.81 | 97,600 |
| 1993-07-01 | $6.50 | $6.84 | 64,000 |
| 1993-06-30 | $6.31 | $6.65 | 16,000 |
| 1993-06-29 | $6.28 | $6.61 | 96,000 |
| 1993-06-28 | $6.33 | $6.66 | 1,600 |
| 1993-06-25 | $6.33 | $6.66 | 12,800 |
| 1993-06-24 | $6.20 | $6.53 | 32,000 |
| 1993-06-23 | $6.17 | $6.50 | 6,400 |
| 1993-06-22 | $6.19 | $6.52 | 11,200 |
| 1993-06-21 | $6.09 | $6.42 | 64,000 |
| 1993-06-18 | $6.16 | $6.49 | 153,600 |
| 1993-06-17 | $6.36 | $6.70 | 33,600 |
| 1993-06-16 | $6.38 | $6.71 | 51,200 |
| 1993-06-15 | $6.34 | $6.67 | 105,600 |
| 1993-06-14 | $6.44 | $6.78 | 14,400 |
| 1993-06-11 | $6.53 | $6.88 | 52,800 |
| 1993-06-10 | $6.50 | $6.84 | 27,200 |
| 1993-06-09 | $6.52 | $6.86 | 49,600 |
| 1993-06-08 | $6.55 | $6.89 | 41,600 |
| 1993-06-07 | $6.63 | $6.98 | 43,200 |
| 1993-06-04 | $6.64 | $6.99 | 80,000 |
| 1993-06-03 | $6.72 | $7.07 | 56,000 |
| 1993-06-02 | $6.64 | $6.99 | 32,000 |
| 1993-06-01 | $6.47 | $6.81 | 33,600 |
| 1993-05-28 | $6.50 | $6.84 | 64,000 |
| 1993-05-27 | $6.41 | $6.75 | 92,800 |
| 1993-05-26 | $6.35 | $6.69 | 3,200 |
| 1993-05-25 | $6.35 | $6.69 | 43,200 |
| 1993-05-24 | $6.38 | $6.71 | 30,400 |
| 1993-05-21 | $6.45 | $6.79 | 35,200 |
| 1993-05-20 | $6.14 | $6.47 | 41,600 |
| 1993-05-19 | $6.06 | $6.38 | 6,400 |
| 1993-05-18 | $5.97 | $6.28 | 65,600 |
| 1993-05-17 | $6.10 | $6.42 | 52,800 |
| 1993-05-14 | $6.14 | $6.47 | 49,600 |
| 1993-05-13 | $6.16 | $6.48 | 43,200 |
| 1993-05-12 | $6.23 | $6.56 | 35,200 |
| 1993-05-11 | $6.32 | $6.65 | 49,600 |
| 1993-05-10 | $6.42 | $6.76 | 184,000 |
| 1993-05-07 | $6.51 | $6.85 | 107,200 |
| 1993-05-06 | $6.59 | $6.94 | 374,400 |
| 1993-05-05 | $6.66 | $7.02 | 171,200 |
| 1993-05-04 | $6.66 | $7.01 | 65,600 |
| 1993-05-03 | $6.66 | $7.01 | 124,800 |
| 1993-04-30 | $6.61 | $6.96 | 196,800 |
| 1993-04-29 | $6.41 | $6.75 | 33,600 |
| 1993-04-28 | $6.35 | $6.69 | 316,800 |
| 1993-04-27 | $6.34 | $6.68 | 59,200 |
| 1993-04-26 | $6.04 | $6.36 | 100,800 |
| 1993-04-23 | $6.06 | $6.38 | 153,600 |
| 1993-04-22 | $6.06 | $6.38 | 460,800 |
| 1993-04-21 | $6.02 | $6.33 | 32,000 |
| 1993-04-20 | $6.03 | $6.35 | 315,200 |
| 1993-04-19 | $6.06 | $6.38 | 414,400 |
| 1993-04-16 | $6.16 | $6.48 | 372,800 |
| 1993-04-15 | $6.28 | $6.61 | 305,600 |
| 1993-04-14 | $6.30 | $6.64 | 57,600 |
| 1993-04-13 | $6.38 | $6.71 | 156,800 |
| 1993-04-12 | $6.27 | $6.60 | 144,000 |
| 1993-04-08 | $6.44 | $6.78 | 200,000 |
| 1993-04-07 | $6.25 | $6.58 | 278,400 |
| 1993-04-06 | $5.69 | $5.99 | 123,200 |
| 1993-04-05 | $5.64 | $5.94 | 252,800 |
| 1993-04-02 | $5.51 | $5.80 | 179,200 |
| 1993-04-01 | $5.09 | $5.36 | 291,200 |
| 1993-03-31 | $5.07 | $5.34 | 163,200 |
| 1993-03-30 | $5.19 | $5.46 | 27,200 |
| 1993-03-29 | $5.29 | $5.57 | 340,800 |
| 1993-03-26 | $5.33 | $5.61 | 320,000 |
| 1993-03-25 | $4.85 | $5.11 | 32,000 |
| 1993-03-24 | $4.72 | $4.97 | 19,200 |
| 1993-03-23 | $4.79 | $5.03 | 20,800 |
| 1993-03-22 | $4.79 | $5.03 | 9,600 |
| 1993-03-19 | $4.78 | $5.02 | 102,400 |
| 1993-03-18 | $4.75 | $4.99 | 236,800 |
| 1993-03-17 | $4.58 | $4.81 | 147,200 |
| 1993-03-16 | $4.58 | $4.81 | 14,400 |
| 1993-03-15 | $4.55 | $4.78 | 73,600 |
| 1993-03-12 | $4.61 | $4.84 | 99,200 |
| 1993-03-11 | $4.69 | $4.92 | 124,800 |
| 1993-03-10 | $4.61 | $4.84 | 28,800 |
| 1993-03-09 | $4.61 | $4.84 | 123,200 |
| 1993-03-08 | $4.41 | $4.63 | 124,800 |
| 1993-03-05 | $4.19 | $4.40 | 4,800 |
| 1993-03-04 | $4.22 | $4.43 | 11,200 |
| 1993-03-03 | $4.20 | $4.41 | 16,000 |
| 1993-03-02 | $4.31 | $4.53 | 17,600 |
| 1993-03-01 | $4.23 | $4.45 | 62,400 |
| 1993-02-26 | $4.19 | $4.40 | 24,000 |
| 1993-02-25 | $4.05 | $4.25 | 70,400 |
| 1993-02-24 | $4.14 | $4.35 | 1,600 |
| 1993-02-23 | $4.19 | $4.40 | 36,800 |
| 1993-02-22 | $4.25 | $4.46 | 11,200 |
| 1993-02-19 | $4.34 | $4.56 | 43,200 |
| 1993-02-18 | $4.31 | $4.53 | 33,600 |
| 1993-02-17 | $4.30 | $4.51 | 4,800 |
| 1993-02-16 | $4.28 | $4.50 | 126,400 |
| 1993-02-12 | $4.34 | $4.55 | 27,200 |
| 1993-02-11 | $4.36 | $4.58 | 6,400 |
| 1993-02-10 | $4.36 | $4.58 | 19,200 |
| 1993-02-09 | $4.34 | $4.56 | 24,000 |
| 1993-02-08 | $4.29 | $4.51 | 49,600 |
| 1993-02-05 | $4.29 | $4.51 | 65,600 |
| 1993-02-04 | $4.29 | $4.51 | 3,200 |
| 1993-02-03 | $4.33 | $4.55 | 62,400 |
| 1993-02-02 | $4.31 | $4.53 | 192,000 |
| 1993-02-01 | $4.36 | $4.58 | 6,400 |
| 1993-01-29 | $4.38 | $4.60 | 22,400 |
| 1993-01-28 | $4.34 | $4.56 | 17,600 |
| 1993-01-27 | $4.34 | $4.56 | 3,200 |
| 1993-01-26 | $4.36 | $4.58 | 28,800 |
| 1993-01-25 | $4.39 | $4.61 | 99,200 |
| 1993-01-22 | $4.26 | $4.47 | 40,000 |
| 1993-01-21 | $4.27 | $4.48 | 24,000 |
| 1993-01-20 | $4.30 | $4.51 | 9,600 |
| 1993-01-19 | $4.28 | $4.50 | 6,400 |
| 1993-01-18 | $4.27 | $4.49 | 0 |
| 1993-01-15 | $4.27 | $4.49 | 60,800 |
| 1993-01-14 | $4.28 | $4.50 | 118,400 |
| 1993-01-13 | $4.17 | $4.38 | 11,200 |
| 1993-01-12 | $4.36 | $4.58 | 0 |
| 1993-01-11 | $4.36 | $4.58 | 97,600 |
| 1993-01-08 | $4.38 | $4.60 | 182,400 |
| 1993-01-07 | $4.39 | $4.61 | 8,000 |
| 1993-01-06 | $4.39 | $4.61 | 17,600 |
| 1993-01-05 | $4.38 | $4.60 | 17,600 |
| 1993-01-04 | $4.36 | $4.58 | 8,000 |