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 | $7.27 | $7.35 | 30,000 |
| 1993-12-30 | $7.20 | $7.29 | 67,500 |
| 1993-12-29 | $7.12 | $7.20 | 0 |
| 1993-12-28 | $7.12 | $7.20 | 82,500 |
| 1993-12-27 | $6.90 | $6.98 | 52,500 |
| 1993-12-23 | $7.05 | $7.13 | 71,250 |
| 1993-12-22 | $7.17 | $7.25 | 19,500 |
| 1993-12-21 | $7.27 | $7.35 | 96,000 |
| 1993-12-20 | $7.23 | $7.32 | 603,750 |
| 1993-12-17 | $7.57 | $7.66 | 50,250 |
| 1993-12-16 | $7.47 | $7.56 | 24,000 |
| 1993-12-15 | $7.50 | $7.59 | 2,250 |
| 1993-12-14 | $7.43 | $7.52 | 7,500 |
| 1993-12-13 | $7.45 | $7.54 | 6,750 |
| 1993-12-10 | $7.40 | $7.49 | 46,500 |
| 1993-12-09 | $7.33 | $7.42 | 8,250 |
| 1993-12-08 | $7.17 | $7.25 | 8,250 |
| 1993-12-07 | $7.20 | $7.29 | 125,250 |
| 1993-12-06 | $7.03 | $7.12 | 88,500 |
| 1993-12-03 | $7.13 | $7.22 | 13,500 |
| 1993-12-02 | $7.15 | $7.24 | 44,250 |
| 1993-12-01 | $7.20 | $7.29 | 381,000 |
| 1993-11-30 | $6.80 | $6.88 | 39,750 |
| 1993-11-29 | $6.63 | $6.71 | 169,500 |
| 1993-11-26 | $7.22 | $7.30 | 6,000 |
| 1993-11-24 | $7.58 | $7.67 | 0 |
| 1993-11-23 | $7.58 | $7.67 | 58,500 |
| 1993-11-22 | $7.62 | $7.71 | 204,000 |
| 1993-11-19 | $7.80 | $7.89 | 18,750 |
| 1993-11-18 | $7.83 | $7.93 | 47,250 |
| 1993-11-17 | $7.90 | $8.00 | 15,000 |
| 1993-11-16 | $7.93 | $8.03 | 57,000 |
| 1993-11-15 | $8.07 | $8.16 | 76,500 |
| 1993-11-12 | $8.30 | $8.40 | 141,750 |
| 1993-11-11 | $7.93 | $8.03 | 0 |
| 1993-11-10 | $7.93 | $8.03 | 46,500 |
| 1993-11-09 | $7.73 | $7.83 | 51,000 |
| 1993-11-08 | $7.87 | $7.96 | 0 |
| 1993-11-05 | $7.87 | $7.96 | 23,250 |
| 1993-11-04 | $8.07 | $8.16 | 6,000 |
| 1993-11-03 | $8.07 | $8.16 | 63,000 |
| 1993-11-02 | $7.97 | $8.06 | 0 |
| 1993-11-01 | $7.97 | $8.06 | 6,000 |
| 1993-10-29 | $8.13 | $8.23 | 3,000 |
| 1993-10-28 | $8.13 | $8.23 | 0 |
| 1993-10-27 | $8.13 | $8.23 | 0 |
| 1993-10-26 | $8.13 | $8.23 | 7,500 |
| 1993-10-25 | $8.12 | $8.21 | 4,500 |
| 1993-10-22 | $8.02 | $8.11 | 30,750 |
| 1993-10-21 | $7.67 | $7.76 | 0 |
| 1993-10-20 | $7.67 | $7.76 | 0 |
| 1993-10-19 | $7.67 | $7.76 | 750 |
| 1993-10-18 | $7.82 | $7.91 | 750 |
| 1993-10-15 | $8.00 | $8.10 | 0 |
| 1993-10-14 | $8.00 | $8.10 | 12,750 |
| 1993-10-13 | $8.00 | $8.10 | 0 |
| 1993-10-12 | $8.00 | $8.10 | 9,750 |
| 1993-10-11 | $8.20 | $8.30 | 5,250 |
| 1993-10-08 | $8.15 | $8.25 | 18,000 |
| 1993-10-07 | $8.20 | $8.30 | 0 |
| 1993-10-06 | $8.20 | $8.30 | 750 |
| 1993-10-05 | $8.20 | $8.30 | 0 |
| 1993-10-04 | $8.20 | $8.30 | 2,250 |
| 1993-10-01 | $8.00 | $8.10 | 3,750 |
| 1993-09-30 | $7.97 | $8.06 | 30,750 |
| 1993-09-29 | $7.77 | $7.86 | 27,000 |
| 1993-09-28 | $7.83 | $7.93 | 45,750 |
| 1993-09-27 | $7.85 | $7.94 | 15,000 |
| 1993-09-24 | $7.93 | $8.03 | 750 |
| 1993-09-23 | $8.03 | $8.13 | 0 |
| 1993-09-22 | $8.03 | $8.13 | 2,250 |
| 1993-09-21 | $8.10 | $8.20 | 2,250 |
| 1993-09-20 | $8.15 | $8.25 | 60,750 |
| 1993-09-17 | $8.12 | $8.21 | 22,500 |
| 1993-09-16 | $8.13 | $8.23 | 7,500 |
| 1993-09-15 | $8.25 | $8.35 | 2,250 |
| 1993-09-14 | $8.10 | $8.20 | 0 |
| 1993-09-13 | $8.10 | $8.20 | 750 |
| 1993-09-10 | $8.03 | $8.13 | 3,000 |
| 1993-09-09 | $8.37 | $8.47 | 39,000 |
| 1993-09-08 | $8.18 | $8.28 | 94,500 |
| 1993-09-07 | $8.50 | $8.60 | 1,500 |
| 1993-09-03 | $8.57 | $8.67 | 0 |
| 1993-09-02 | $8.57 | $8.67 | 750 |
| 1993-09-01 | $8.65 | $8.75 | 11,250 |
| 1993-08-31 | $8.70 | $8.80 | 8,250 |
| 1993-08-30 | $8.62 | $8.72 | 24,000 |
| 1993-08-27 | $8.50 | $8.60 | 3,000 |
| 1993-08-26 | $8.47 | $8.57 | 15,000 |
| 1993-08-25 | $8.63 | $8.74 | 8,250 |
| 1993-08-24 | $8.70 | $8.80 | 6,000 |
| 1993-08-23 | $8.70 | $8.80 | 2,250 |
| 1993-08-20 | $8.48 | $8.59 | 750 |
| 1993-08-19 | $8.72 | $8.82 | 93,750 |
| 1993-08-18 | $8.80 | $8.91 | 2,250 |
| 1993-08-17 | $8.88 | $8.99 | 33,750 |
| 1993-08-16 | $8.78 | $8.89 | 0 |
| 1993-08-13 | $8.78 | $8.89 | 750 |
| 1993-08-12 | $8.93 | $9.04 | 24,750 |
| 1993-08-11 | $8.72 | $8.82 | 30,750 |
| 1993-08-10 | $8.57 | $8.67 | 37,500 |
| 1993-08-09 | $8.58 | $8.69 | 0 |
| 1993-08-06 | $8.58 | $8.69 | 6,000 |
| 1993-08-05 | $8.57 | $8.67 | 60,000 |
| 1993-08-04 | $8.40 | $8.50 | 15,000 |
| 1993-08-03 | $8.40 | $8.50 | 9,750 |
| 1993-08-02 | $8.47 | $8.57 | 708,750 |
| 1993-07-30 | $8.45 | $8.55 | 18,000 |
| 1993-07-29 | $8.00 | $8.10 | 0 |
| 1993-07-28 | $8.00 | $8.10 | 7,500 |
| 1993-07-27 | $8.07 | $8.16 | 0 |
| 1993-07-26 | $8.07 | $8.16 | 0 |
| 1993-07-23 | $8.07 | $8.16 | 3,000 |
| 1993-07-22 | $8.17 | $8.26 | 9,000 |
| 1993-07-21 | $8.12 | $8.21 | 3,750 |
| 1993-07-20 | $8.27 | $8.37 | 0 |
| 1993-07-19 | $8.27 | $8.37 | 1,500 |
| 1993-07-16 | $8.15 | $8.25 | 0 |
| 1993-07-15 | $8.15 | $8.25 | 0 |
| 1993-07-14 | $8.15 | $8.25 | 23,250 |
| 1993-07-13 | $7.97 | $8.06 | 0 |
| 1993-07-12 | $7.97 | $8.06 | 0 |
| 1993-07-09 | $7.97 | $8.06 | 6,750 |
| 1993-07-08 | $7.83 | $7.93 | 150,000 |
| 1993-07-07 | $7.95 | $8.05 | 15,000 |
| 1993-07-06 | $7.85 | $7.94 | 51,000 |
| 1993-07-02 | $7.75 | $7.84 | 86,250 |
| 1993-07-01 | $7.80 | $7.89 | 48,000 |
| 1993-06-30 | $7.87 | $7.96 | 83,250 |
| 1993-06-29 | $7.97 | $8.06 | 43,500 |
| 1993-06-28 | $7.97 | $8.06 | 0 |
| 1993-06-25 | $7.97 | $8.06 | 23,250 |
| 1993-06-24 | $7.70 | $7.79 | 0 |
| 1993-06-23 | $7.70 | $7.79 | 6,000 |
| 1993-06-22 | $7.57 | $7.66 | 20,250 |
| 1993-06-21 | $7.37 | $7.46 | 6,000 |
| 1993-06-18 | $7.73 | $7.83 | 86,250 |
| 1993-06-17 | $7.97 | $8.06 | 11,250 |
| 1993-06-16 | $8.47 | $8.57 | 0 |
| 1993-06-15 | $8.47 | $8.57 | 0 |
| 1993-06-14 | $8.47 | $8.57 | 9,750 |
| 1993-06-11 | $8.37 | $8.47 | 1,500 |
| 1993-06-10 | $8.40 | $8.50 | 0 |
| 1993-06-09 | $8.40 | $8.50 | 2,250 |
| 1993-06-08 | $8.40 | $8.50 | 2,250 |
| 1993-06-07 | $8.57 | $8.67 | 14,250 |
| 1993-06-04 | $8.50 | $8.60 | 3,750 |
| 1993-06-03 | $8.37 | $8.47 | 0 |
| 1993-06-02 | $8.37 | $8.47 | 0 |
| 1993-06-01 | $8.37 | $8.47 | 2,250 |
| 1993-05-28 | $8.50 | $8.60 | 60,000 |
| 1993-05-27 | $8.60 | $8.70 | 12,750 |
| 1993-05-26 | $8.48 | $8.59 | 62,250 |
| 1993-05-25 | $8.10 | $8.20 | 44,250 |
| 1993-05-24 | $7.90 | $8.00 | 4,500 |
| 1993-05-21 | $7.93 | $8.03 | 7,500 |
| 1993-05-20 | $7.70 | $7.79 | 0 |
| 1993-05-19 | $7.70 | $7.79 | 750 |
| 1993-05-18 | $7.70 | $7.79 | 1,500 |
| 1993-05-17 | $7.82 | $7.91 | 7,500 |
| 1993-05-14 | $7.78 | $7.88 | 0 |
| 1993-05-13 | $7.78 | $7.88 | 300,000 |
| 1993-05-12 | $7.78 | $7.88 | 187,500 |
| 1993-05-11 | $8.28 | $8.38 | 0 |
| 1993-05-10 | $8.28 | $8.38 | 0 |
| 1993-05-07 | $8.28 | $8.38 | 1,500 |
| 1993-05-06 | $8.28 | $8.38 | 7,500 |
| 1993-05-05 | $8.47 | $8.57 | 18,750 |
| 1993-05-04 | $8.47 | $8.57 | 7,500 |
| 1993-05-03 | $8.47 | $8.57 | 1,500 |
| 1993-04-30 | $8.37 | $8.47 | 33,000 |
| 1993-04-29 | $8.28 | $8.38 | 51,750 |
| 1993-04-28 | $8.23 | $8.33 | 11,250 |
| 1993-04-27 | $8.25 | $8.35 | 14,250 |
| 1993-04-26 | $8.02 | $8.11 | 3,750 |
| 1993-04-23 | $7.98 | $8.08 | 0 |
| 1993-04-22 | $7.98 | $8.08 | 0 |
| 1993-04-21 | $7.98 | $8.08 | 75,000 |
| 1993-04-20 | $8.07 | $8.16 | 45,000 |
| 1993-04-19 | $8.03 | $8.13 | 90,750 |
| 1993-04-16 | $8.03 | $8.13 | 0 |
| 1993-04-15 | $8.03 | $8.13 | 750 |
| 1993-04-14 | $7.97 | $8.06 | 63,750 |
| 1993-04-13 | $8.17 | $8.26 | 354,000 |
| 1993-04-12 | $8.18 | $8.28 | 0 |
| 1993-04-08 | $8.18 | $8.28 | 18,000 |
| 1993-04-07 | $8.27 | $8.37 | 648,000 |
| 1993-04-06 | $7.98 | $8.08 | 11,250 |
| 1993-04-05 | $7.92 | $8.01 | 3,000 |
| 1993-04-02 | $7.98 | $8.08 | 370,500 |
| 1993-04-01 | $7.32 | $7.40 | 294,750 |
| 1993-03-31 | $7.10 | $7.19 | 7,500 |
| 1993-03-30 | $7.00 | $7.08 | 6,750 |
| 1993-03-29 | $7.02 | $7.10 | 0 |
| 1993-03-26 | $7.02 | $7.10 | 18,750 |
| 1993-03-25 | $6.98 | $7.07 | 79,500 |
| 1993-03-24 | $6.88 | $6.97 | 58,500 |
| 1993-03-23 | $7.10 | $7.19 | 18,750 |
| 1993-03-22 | $7.10 | $7.19 | 0 |
| 1993-03-19 | $7.10 | $7.19 | 105,750 |
| 1993-03-18 | $7.05 | $7.13 | 1,090,500 |
| 1993-03-17 | $6.60 | $6.68 | 75,000 |
| 1993-03-16 | $6.42 | $6.49 | 9,000 |
| 1993-03-15 | $6.40 | $6.48 | 0 |
| 1993-03-12 | $6.40 | $6.48 | 0 |
| 1993-03-11 | $6.40 | $6.48 | 2,250 |
| 1993-03-10 | $6.63 | $6.71 | 0 |
| 1993-03-09 | $6.63 | $6.71 | 11,250 |
| 1993-03-08 | $6.32 | $6.39 | 0 |
| 1993-03-05 | $6.32 | $6.39 | 0 |
| 1993-03-04 | $6.32 | $6.39 | 0 |
| 1993-03-03 | $6.32 | $6.39 | 0 |
| 1993-03-02 | $6.32 | $6.39 | 750 |
| 1993-03-01 | $6.35 | $6.43 | 0 |
| 1993-02-26 | $6.35 | $6.43 | 0 |
| 1993-02-25 | $6.35 | $6.43 | 31,500 |
| 1993-02-24 | $6.48 | $6.56 | 0 |
| 1993-02-23 | $6.48 | $6.56 | 0 |
| 1993-02-22 | $6.48 | $6.56 | 7,500 |
| 1993-02-19 | $6.37 | $6.44 | 0 |
| 1993-02-18 | $6.37 | $6.44 | 0 |
| 1993-02-17 | $6.37 | $6.44 | 81,750 |
| 1993-02-16 | $6.30 | $6.38 | 3,750 |
| 1993-02-12 | $6.25 | $6.33 | 750 |
| 1993-02-11 | $6.42 | $6.49 | 750 |
| 1993-02-10 | $6.42 | $6.49 | 0 |
| 1993-02-09 | $6.42 | $6.49 | 750 |
| 1993-02-08 | $6.55 | $6.63 | 0 |
| 1993-02-05 | $6.55 | $6.63 | 0 |
| 1993-02-04 | $6.55 | $6.63 | 0 |
| 1993-02-03 | $6.55 | $6.63 | 24,000 |
| 1993-02-02 | $6.33 | $6.41 | 750 |
| 1993-02-01 | $6.25 | $6.33 | 0 |
| 1993-01-29 | $6.25 | $6.33 | 0 |
| 1993-01-28 | $6.25 | $6.33 | 0 |
| 1993-01-27 | $6.25 | $6.33 | 0 |
| 1993-01-26 | $6.25 | $6.33 | 0 |
| 1993-01-25 | $6.25 | $6.33 | 15,000 |
| 1993-01-22 | $6.23 | $6.31 | 0 |
| 1993-01-21 | $6.23 | $6.31 | 3,000 |
| 1993-01-20 | $6.22 | $6.29 | 0 |
| 1993-01-19 | $6.22 | $6.29 | 30,750 |
| 1993-01-18 | $6.20 | $6.27 | 0 |
| 1993-01-15 | $6.20 | $6.27 | 0 |
| 1993-01-14 | $6.20 | $6.27 | 31,500 |
| 1993-01-13 | $6.07 | $6.14 | 3,000 |
| 1993-01-12 | $6.18 | $6.26 | 0 |
| 1993-01-11 | $6.18 | $6.26 | 0 |
| 1993-01-08 | $6.18 | $6.26 | 0 |
| 1993-01-07 | $6.18 | $6.26 | 199,500 |
| 1993-01-06 | $6.33 | $6.41 | 24,000 |
| 1993-01-05 | $6.40 | $6.48 | 0 |
| 1993-01-04 | $6.40 | $6.48 | 2,250 |