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 2026-08-27
- 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 | $8.00 | $8.00 | 45,300 |
| 1993-12-30 | $8.33 | $8.33 | 35,100 |
| 1993-12-29 | $7.92 | $7.92 | 191,100 |
| 1993-12-28 | $7.75 | $7.75 | 6,000 |
| 1993-12-27 | $7.75 | $7.75 | 36,900 |
| 1993-12-23 | $7.92 | $7.92 | 16,200 |
| 1993-12-22 | $8.08 | $8.08 | 9,300 |
| 1993-12-21 | $8.25 | $8.25 | 14,700 |
| 1993-12-20 | $8.33 | $8.33 | 12,300 |
| 1993-12-17 | $8.50 | $8.50 | 17,400 |
| 1993-12-16 | $8.46 | $8.46 | 10,500 |
| 1993-12-15 | $8.63 | $8.63 | 16,500 |
| 1993-12-14 | $8.63 | $8.63 | 21,000 |
| 1993-12-13 | $8.46 | $8.46 | 4,800 |
| 1993-12-10 | $8.50 | $8.50 | 8,400 |
| 1993-12-09 | $8.63 | $8.63 | 11,400 |
| 1993-12-08 | $8.63 | $8.63 | 10,500 |
| 1993-12-07 | $8.63 | $8.63 | 9,000 |
| 1993-12-06 | $8.67 | $8.67 | 12,900 |
| 1993-12-03 | $8.33 | $8.33 | 6,000 |
| 1993-12-02 | $8.50 | $8.50 | 7,800 |
| 1993-12-01 | $8.29 | $8.29 | 9,300 |
| 1993-11-30 | $8.29 | $8.29 | 7,200 |
| 1993-11-29 | $8.42 | $8.42 | 6,000 |
| 1993-11-26 | $8.46 | $8.46 | 0 |
| 1993-11-24 | $8.46 | $8.46 | 3,600 |
| 1993-11-23 | $8.42 | $8.42 | 11,100 |
| 1993-11-22 | $8.21 | $8.21 | 15,600 |
| 1993-11-19 | $8.50 | $8.50 | 21,000 |
| 1993-11-18 | $8.46 | $8.46 | 24,600 |
| 1993-11-17 | $8.54 | $8.54 | 16,200 |
| 1993-11-16 | $8.63 | $8.63 | 27,000 |
| 1993-11-15 | $8.58 | $8.58 | 64,800 |
| 1993-11-12 | $8.38 | $8.38 | 38,700 |
| 1993-11-11 | $8.46 | $8.46 | 56,100 |
| 1993-11-10 | $8.46 | $8.46 | 61,500 |
| 1993-11-09 | $8.17 | $8.17 | 109,800 |
| 1993-11-08 | $8.08 | $8.08 | 131,400 |
| 1993-11-05 | $7.67 | $7.67 | 28,800 |
| 1993-11-04 | $7.71 | $7.71 | 42,000 |
| 1993-11-03 | $7.75 | $7.75 | 88,500 |
| 1993-11-02 | $7.71 | $7.71 | 78,900 |
| 1993-11-01 | $7.42 | $7.42 | 90,600 |
| 1993-10-29 | $7.25 | $7.25 | 22,500 |
| 1993-10-28 | $7.08 | $7.08 | 26,400 |
| 1993-10-27 | $7.21 | $7.21 | 15,300 |
| 1993-10-26 | $7.25 | $7.25 | 18,300 |
| 1993-10-25 | $7.29 | $7.29 | 19,200 |
| 1993-10-22 | $7.25 | $7.25 | 6,600 |
| 1993-10-21 | $7.33 | $7.33 | 26,400 |
| 1993-10-20 | $7.29 | $7.29 | 12,900 |
| 1993-10-19 | $7.21 | $7.21 | 28,500 |
| 1993-10-18 | $7.33 | $7.33 | 36,300 |
| 1993-10-15 | $7.33 | $7.33 | 57,900 |
| 1993-10-14 | $7.29 | $7.29 | 13,500 |
| 1993-10-13 | $7.33 | $7.33 | 8,700 |
| 1993-10-12 | $7.42 | $7.42 | 29,700 |
| 1993-10-11 | $7.38 | $7.38 | 16,500 |
| 1993-10-08 | $7.33 | $7.33 | 38,700 |
| 1993-10-07 | $7.33 | $7.33 | 34,500 |
| 1993-10-06 | $7.33 | $7.33 | 33,900 |
| 1993-10-05 | $7.21 | $7.21 | 56,100 |
| 1993-10-04 | $7.25 | $7.25 | 21,900 |
| 1993-10-01 | $7.25 | $7.25 | 41,100 |
| 1993-09-30 | $7.25 | $7.25 | 17,700 |
| 1993-09-29 | $7.29 | $7.29 | 42,000 |
| 1993-09-28 | $7.21 | $7.21 | 38,400 |
| 1993-09-27 | $7.00 | $7.00 | 39,300 |
| 1993-09-24 | $6.92 | $6.92 | 8,100 |
| 1993-09-23 | $6.92 | $6.92 | 12,000 |
| 1993-09-22 | $6.92 | $6.92 | 10,200 |
| 1993-09-21 | $6.88 | $6.88 | 22,500 |
| 1993-09-20 | $6.92 | $6.92 | 15,000 |
| 1993-09-17 | $6.92 | $6.92 | 2,100 |
| 1993-09-16 | $6.92 | $6.92 | 2,100 |
| 1993-09-15 | $6.96 | $6.96 | 31,200 |
| 1993-09-14 | $6.83 | $6.83 | 36,000 |
| 1993-09-13 | $6.92 | $6.92 | 37,800 |
| 1993-09-10 | $6.96 | $6.96 | 16,800 |
| 1993-09-09 | $6.83 | $6.83 | 75,900 |
| 1993-09-08 | $7.00 | $7.00 | 15,000 |
| 1993-09-07 | $7.04 | $7.04 | 7,200 |
| 1993-09-03 | $7.17 | $7.17 | 17,700 |
| 1993-09-02 | $7.21 | $7.21 | 21,000 |
| 1993-09-01 | $7.25 | $7.25 | 21,900 |
| 1993-08-31 | $7.25 | $7.25 | 18,300 |
| 1993-08-30 | $7.29 | $7.29 | 19,200 |
| 1993-08-27 | $7.33 | $7.33 | 16,500 |
| 1993-08-26 | $7.25 | $7.25 | 12,900 |
| 1993-08-25 | $7.29 | $7.29 | 15,900 |
| 1993-08-24 | $7.29 | $7.29 | 28,200 |
| 1993-08-23 | $7.21 | $7.21 | 32,400 |
| 1993-08-20 | $7.25 | $7.25 | 21,600 |
| 1993-08-19 | $7.25 | $7.25 | 32,700 |
| 1993-08-18 | $7.29 | $7.29 | 96,000 |
| 1993-08-17 | $6.96 | $6.96 | 49,500 |
| 1993-08-16 | $7.17 | $7.17 | 49,200 |
| 1993-08-13 | $7.33 | $7.33 | 33,300 |
| 1993-08-12 | $7.17 | $7.17 | 60,000 |
| 1993-08-11 | $7.08 | $7.08 | 39,000 |
| 1993-08-10 | $6.67 | $6.67 | 17,700 |
| 1993-08-09 | $6.58 | $6.58 | 4,800 |
| 1993-08-06 | $6.50 | $6.50 | 24,000 |
| 1993-08-05 | $6.50 | $6.50 | 23,700 |
| 1993-08-04 | $6.42 | $6.42 | 15,900 |
| 1993-08-03 | $6.46 | $6.46 | 17,700 |
| 1993-08-02 | $6.46 | $6.46 | 34,200 |
| 1993-07-30 | $6.46 | $6.46 | 27,900 |
| 1993-07-29 | $6.33 | $6.33 | 5,400 |
| 1993-07-28 | $6.29 | $6.29 | 26,100 |
| 1993-07-27 | $6.38 | $6.38 | 15,000 |
| 1993-07-26 | $6.46 | $6.46 | 44,700 |
| 1993-07-23 | $6.46 | $6.46 | 7,800 |
| 1993-07-22 | $6.50 | $6.50 | 7,800 |
| 1993-07-21 | $6.46 | $6.46 | 16,200 |
| 1993-07-20 | $6.42 | $6.42 | 28,500 |
| 1993-07-19 | $6.42 | $6.42 | 67,200 |
| 1993-07-16 | $6.29 | $6.29 | 37,200 |
| 1993-07-15 | $6.29 | $6.29 | 53,400 |
| 1993-07-14 | $6.38 | $6.38 | 46,800 |
| 1993-07-13 | $6.33 | $6.33 | 37,500 |
| 1993-07-12 | $6.21 | $6.21 | 24,600 |
| 1993-07-09 | $6.13 | $6.13 | 32,400 |
| 1993-07-08 | $6.00 | $6.00 | 37,500 |
| 1993-07-07 | $5.83 | $5.83 | 11,400 |
| 1993-07-06 | $5.75 | $5.75 | 15,600 |
| 1993-07-02 | $5.88 | $5.88 | 16,200 |
| 1993-07-01 | $5.83 | $5.83 | 600 |
| 1993-06-30 | $5.75 | $5.75 | 25,500 |
| 1993-06-29 | $5.83 | $5.83 | 3,000 |
| 1993-06-28 | $5.88 | $5.88 | 22,800 |
| 1993-06-25 | $5.75 | $5.75 | 47,100 |
| 1993-06-24 | $5.79 | $5.79 | 4,500 |
| 1993-06-23 | $5.79 | $5.79 | 6,300 |
| 1993-06-22 | $5.88 | $5.88 | 20,100 |
| 1993-06-21 | $5.83 | $5.83 | 12,000 |
| 1993-06-18 | $5.96 | $5.96 | 35,100 |
| 1993-06-17 | $5.79 | $5.79 | 17,400 |
| 1993-06-16 | $5.75 | $5.75 | 4,800 |
| 1993-06-15 | $5.71 | $5.71 | 27,900 |
| 1993-06-14 | $5.79 | $5.79 | 24,600 |
| 1993-06-11 | $5.75 | $5.75 | 6,900 |
| 1993-06-10 | $5.92 | $5.92 | 0 |
| 1993-06-09 | $5.92 | $5.92 | 13,800 |
| 1993-06-08 | $5.92 | $5.92 | 21,300 |
| 1993-06-07 | $6.00 | $6.00 | 12,300 |
| 1993-06-04 | $5.96 | $5.96 | 18,000 |
| 1993-06-03 | $5.92 | $5.92 | 35,100 |
| 1993-06-02 | $6.08 | $6.08 | 35,400 |
| 1993-06-01 | $6.08 | $6.08 | 44,100 |
| 1993-05-28 | $6.00 | $6.00 | 7,800 |
| 1993-05-27 | $6.04 | $6.04 | 19,500 |
| 1993-05-26 | $6.00 | $6.00 | 10,800 |
| 1993-05-25 | $6.00 | $6.00 | 25,800 |
| 1993-05-24 | $5.92 | $5.92 | 4,800 |
| 1993-05-21 | $5.88 | $5.88 | 6,600 |
| 1993-05-20 | $5.75 | $5.75 | 49,200 |
| 1993-05-19 | $5.67 | $5.67 | 57,600 |
| 1993-05-18 | $5.96 | $5.96 | 5,100 |
| 1993-05-17 | $6.04 | $6.04 | 7,800 |
| 1993-05-14 | $6.00 | $6.00 | 12,300 |
| 1993-05-13 | $6.13 | $6.13 | 34,500 |
| 1993-05-12 | $6.17 | $6.17 | 10,500 |
| 1993-05-11 | $6.17 | $6.17 | 7,800 |
| 1993-05-10 | $6.21 | $6.21 | 25,200 |
| 1993-05-07 | $6.21 | $6.21 | 7,200 |
| 1993-05-06 | $6.25 | $6.25 | 16,800 |
| 1993-05-05 | $6.38 | $6.38 | 29,400 |
| 1993-05-04 | $6.33 | $6.33 | 47,100 |
| 1993-05-03 | $6.17 | $6.17 | 29,400 |
| 1993-04-30 | $6.00 | $6.00 | 8,400 |
| 1993-04-29 | $6.00 | $6.00 | 0 |
| 1993-04-28 | $6.00 | $6.00 | 33,900 |
| 1993-04-27 | $5.83 | $5.83 | 30,300 |
| 1993-04-26 | $5.92 | $5.92 | 11,400 |
| 1993-04-23 | $6.25 | $6.25 | 12,600 |
| 1993-04-22 | $6.33 | $6.33 | 30,300 |
| 1993-04-21 | $6.38 | $6.38 | 13,200 |
| 1993-04-20 | $6.50 | $6.50 | 20,100 |
| 1993-04-19 | $6.25 | $6.25 | 28,800 |
| 1993-04-16 | $6.42 | $6.42 | 9,300 |
| 1993-04-15 | $6.54 | $6.54 | 6,600 |
| 1993-04-14 | $6.42 | $6.42 | 58,200 |
| 1993-04-13 | $6.25 | $6.25 | 312,600 |
| 1993-04-12 | $7.25 | $7.25 | 39,900 |
| 1993-04-08 | $7.08 | $7.08 | 7,500 |
| 1993-04-07 | $7.08 | $7.08 | 12,300 |
| 1993-04-06 | $7.42 | $7.42 | 9,300 |
| 1993-04-05 | $7.38 | $7.38 | 11,100 |
| 1993-04-02 | $7.46 | $7.46 | 30,600 |
| 1993-04-01 | $7.38 | $7.38 | 16,200 |
| 1993-03-31 | $7.38 | $7.38 | 28,500 |
| 1993-03-30 | $7.25 | $7.25 | 9,000 |
| 1993-03-29 | $7.17 | $7.17 | 3,000 |
| 1993-03-26 | $7.13 | $7.13 | 7,200 |
| 1993-03-25 | $7.17 | $7.17 | 11,400 |
| 1993-03-24 | $7.08 | $7.08 | 8,100 |
| 1993-03-23 | $7.21 | $7.21 | 600 |
| 1993-03-22 | $7.17 | $7.17 | 34,800 |
| 1993-03-19 | $7.21 | $7.21 | 12,600 |
| 1993-03-18 | $7.21 | $7.21 | 3,000 |
| 1993-03-17 | $7.21 | $7.21 | 7,500 |
| 1993-03-16 | $7.38 | $7.38 | 62,700 |
| 1993-03-15 | $7.33 | $7.33 | 49,500 |
| 1993-03-12 | $7.33 | $7.33 | 46,800 |
| 1993-03-11 | $7.38 | $7.38 | 16,500 |
| 1993-03-10 | $7.21 | $7.21 | 27,900 |
| 1993-03-09 | $7.33 | $7.33 | 19,800 |
| 1993-03-08 | $7.21 | $7.21 | 57,600 |
| 1993-03-05 | $7.29 | $7.29 | 15,300 |
| 1993-03-04 | $7.13 | $7.13 | 4,500 |
| 1993-03-03 | $7.04 | $7.04 | 19,500 |
| 1993-03-02 | $7.21 | $7.21 | 19,800 |
| 1993-03-01 | $7.08 | $7.08 | 25,800 |
| 1993-02-26 | $6.92 | $6.92 | 6,900 |
| 1993-02-25 | $6.96 | $6.96 | 48,600 |
| 1993-02-24 | $6.96 | $6.96 | 33,000 |
| 1993-02-23 | $7.08 | $7.08 | 56,100 |
| 1993-02-22 | $6.67 | $6.67 | 11,100 |
| 1993-02-19 | $6.83 | $6.83 | 23,100 |
| 1993-02-18 | $6.67 | $6.67 | 24,000 |
| 1993-02-17 | $6.58 | $6.58 | 33,000 |
| 1993-02-16 | $6.67 | $6.67 | 73,500 |
| 1993-02-12 | $6.92 | $6.92 | 16,200 |
| 1993-02-11 | $6.88 | $6.88 | 59,100 |
| 1993-02-10 | $6.92 | $6.92 | 29,700 |
| 1993-02-09 | $6.63 | $6.63 | 55,500 |
| 1993-02-08 | $6.63 | $6.63 | 74,400 |
| 1993-02-05 | $7.17 | $7.17 | 104,400 |
| 1993-02-04 | $7.79 | $7.79 | 51,900 |
| 1993-02-03 | $7.83 | $7.83 | 122,400 |
| 1993-02-02 | $7.83 | $7.83 | 87,600 |
| 1993-02-01 | $7.67 | $7.67 | 143,100 |
| 1993-01-29 | $7.50 | $7.50 | 33,300 |
| 1993-01-28 | $7.63 | $7.63 | 82,200 |
| 1993-01-27 | $7.50 | $7.50 | 114,300 |
| 1993-01-26 | $7.17 | $7.17 | 72,600 |
| 1993-01-25 | $6.92 | $6.92 | 43,200 |
| 1993-01-22 | $6.67 | $6.67 | 45,000 |
| 1993-01-21 | $6.42 | $6.42 | 14,700 |
| 1993-01-20 | $6.38 | $6.38 | 10,200 |
| 1993-01-19 | $6.46 | $6.46 | 35,100 |
| 1993-01-18 | $6.46 | $6.46 | 44,700 |
| 1993-01-15 | $6.25 | $6.25 | 143,400 |
| 1993-01-14 | $5.96 | $5.96 | 4,800 |
| 1993-01-13 | $5.96 | $5.96 | 2,700 |
| 1993-01-12 | $6.04 | $6.04 | 12,000 |
| 1993-01-11 | $6.00 | $6.00 | 47,700 |
| 1993-01-08 | $6.00 | $6.00 | 28,500 |
| 1993-01-07 | $6.00 | $6.00 | 16,200 |
| 1993-01-06 | $6.13 | $6.13 | 21,000 |
| 1993-01-05 | $6.13 | $6.13 | 56,100 |
| 1993-01-04 | $5.88 | $5.88 | 39,900 |