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
- 1994-05-19 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 — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $4.86 | $4.97 | 6,169 | — | — |
| 1994-12-29 | $4.86 | $4.97 | 23,441 | — | — |
| 1994-12-28 | $5.12 | $5.23 | 0 | — | — |
| 1994-12-27 | $5.12 | $5.23 | 0 | — | — |
| 1994-12-23 | $5.12 | $5.23 | 0 | — | — |
| 1994-12-22 | $5.12 | $5.19 | 6,416 | — | — |
| 1994-12-21 | $5.27 | $5.34 | 18,260 | — | — |
| 1994-12-20 | $5.02 | $5.08 | 0 | — | — |
| 1994-12-19 | $5.02 | $5.08 | 41,454 | — | — |
| 1994-12-16 | $4.96 | $5.03 | 4,935 | — | — |
| 1994-12-15 | $4.96 | $5.03 | 2,468 | — | — |
| 1994-12-14 | $5.12 | $5.19 | 11,104 | — | — |
| 1994-12-13 | $5.27 | $5.34 | 987 | — | — |
| 1994-12-12 | $5.02 | $5.08 | 15,052 | — | — |
| 1994-12-09 | $5.17 | $5.24 | 7,403 | — | — |
| 1994-12-08 | $5.17 | $5.24 | 0 | — | — |
| 1994-12-07 | $5.17 | $5.24 | 0 | — | — |
| 1994-12-06 | $5.17 | $5.24 | 15,792 | — | — |
| 1994-12-05 | $5.12 | $5.19 | 8,143 | — | — |
| 1994-12-02 | $5.27 | $5.34 | 0 | — | — |
| 1994-12-01 | $5.27 | $5.34 | 0 | — | — |
| 1994-11-30 | $5.27 | $5.34 | 2,961 | — | — |
| 1994-11-29 | $5.27 | $5.34 | 494 | — | — |
| 1994-11-28 | $4.96 | $5.03 | 1,974 | — | — |
| 1994-11-25 | $4.96 | $5.03 | 0 | — | — |
| 1994-11-23 | $4.96 | $5.03 | 6,416 | — | — |
| 1994-11-22 | $5.07 | $5.14 | 28,870 | — | — |
| 1994-11-21 | $5.07 | $5.14 | 494 | — | — |
| 1994-11-18 | $5.27 | $5.34 | 3,208 | — | — |
| 1994-11-17 | $5.17 | $5.24 | 29,857 | — | — |
| 1994-11-16 | $5.52 | $5.60 | 3,948 | — | — |
| 1994-11-15 | $5.37 | $5.44 | 1,234 | — | — |
| 1994-11-14 | $5.47 | $5.55 | 0 | — | — |
| 1994-11-11 | $5.47 | $5.55 | 4,688 | — | — |
| 1994-11-10 | $5.37 | $5.44 | 0 | — | — |
| 1994-11-09 | $5.37 | $5.44 | 6,416 | — | — |
| 1994-11-08 | $5.47 | $5.55 | 0 | — | — |
| 1994-11-07 | $5.47 | $5.55 | 2,714 | — | — |
| 1994-11-04 | $5.37 | $5.44 | 1,727 | — | — |
| 1994-11-03 | $5.37 | $5.44 | 11,104 | — | — |
| 1994-11-02 | $5.57 | $5.65 | 0 | — | — |
| 1994-11-01 | $5.57 | $5.65 | 0 | — | — |
| 1994-10-31 | $5.57 | $5.65 | 6,909 | — | — |
| 1994-10-28 | $5.47 | $5.55 | 3,208 | — | — |
| 1994-10-27 | $5.47 | $5.55 | 9,870 | — | — |
| 1994-10-26 | $5.32 | $5.39 | 494 | — | — |
| 1994-10-25 | $5.27 | $5.34 | 1,481 | — | — |
| 1994-10-24 | $5.47 | $5.55 | 7,403 | — | — |
| 1994-10-21 | $5.57 | $5.65 | 740 | — | — |
| 1994-10-20 | $5.27 | $5.34 | 2,714 | — | — |
| 1994-10-19 | $5.57 | $5.65 | 4,935 | — | — |
| 1994-10-18 | $5.27 | $5.34 | 3,701 | — | — |
| 1994-10-17 | $5.27 | $5.34 | 185,063 | — | — |
| 1994-10-14 | $5.27 | $5.34 | 35,779 | — | — |
| 1994-10-13 | $5.47 | $5.55 | 64,649 | — | — |
| 1994-10-12 | $5.37 | $5.44 | 19,987 | — | — |
| 1994-10-11 | $5.17 | $5.24 | 0 | — | — |
| 1994-10-10 | $5.17 | $5.24 | 2,468 | — | — |
| 1994-10-07 | $5.17 | $5.24 | 0 | — | — |
| 1994-10-06 | $5.17 | $5.24 | 23,195 | — | — |
| 1994-10-05 | $5.17 | $5.24 | 10,117 | — | — |
| 1994-10-04 | $5.22 | $5.29 | 3,455 | — | — |
| 1994-10-03 | $5.17 | $5.24 | 0 | — | — |
| 1994-09-30 | $5.17 | $5.24 | 0 | — | — |
| 1994-09-29 | $5.17 | $5.24 | 11,597 | — | — |
| 1994-09-28 | $5.17 | $5.24 | 3,208 | — | — |
| 1994-09-27 | $5.57 | $5.65 | 10,610 | — | — |
| 1994-09-26 | $5.27 | $5.34 | 52,558 | — | — |
| 1994-09-23 | $5.57 | $5.61 | 9,870 | — | — |
| 1994-09-22 | $5.27 | $5.30 | 23,935 | — | — |
| 1994-09-21 | $5.42 | $5.46 | 2,961 | — | — |
| 1994-09-20 | $5.27 | $5.30 | 2,468 | — | — |
| 1994-09-19 | $5.42 | $5.46 | 0 | — | — |
| 1994-09-16 | $5.42 | $5.46 | 3,455 | — | — |
| 1994-09-15 | $5.52 | $5.56 | 31,337 | — | — |
| 1994-09-14 | $5.37 | $5.41 | 9,377 | — | — |
| 1994-09-13 | $5.42 | $5.46 | 1,234 | — | — |
| 1994-09-12 | $5.47 | $5.51 | 9,870 | — | — |
| 1994-09-09 | $5.27 | $5.30 | 247 | — | — |
| 1994-09-08 | $5.27 | $5.30 | 6,169 | — | — |
| 1994-09-07 | $5.47 | $5.51 | 27,143 | — | — |
| 1994-09-06 | $5.27 | $5.30 | 12,338 | — | — |
| 1994-09-02 | $5.27 | $5.30 | 24,428 | — | — |
| 1994-09-01 | $5.47 | $5.51 | 2,221 | — | — |
| 1994-08-31 | $5.57 | $5.61 | 494 | — | — |
| 1994-08-30 | $5.27 | $5.30 | 2,468 | — | — |
| 1994-08-29 | $5.27 | $5.30 | 0 | — | — |
| 1994-08-26 | $5.27 | $5.30 | 14,065 | — | — |
| 1994-08-25 | $5.40 | $5.43 | 9,377 | — | — |
| 1994-08-24 | $5.27 | $5.30 | 8,143 | — | — |
| 1994-08-23 | $5.27 | $5.30 | 9,870 | — | — |
| 1994-08-22 | $5.42 | $5.46 | 30,844 | — | — |
| 1994-08-19 | $5.27 | $5.30 | 2,961 | — | — |
| 1994-08-18 | $5.37 | $5.41 | 1,727 | — | — |
| 1994-08-17 | $5.27 | $5.30 | 37,013 | — | — |
| 1994-08-16 | $5.27 | $5.30 | 22,208 | — | — |
| 1994-08-15 | $5.47 | $5.51 | 0 | — | — |
| 1994-08-12 | $5.47 | $5.51 | 46,883 | — | — |
| 1994-08-11 | $5.47 | $5.51 | 7,403 | — | — |
| 1994-08-10 | $5.27 | $5.30 | 13,325 | — | — |
| 1994-08-09 | $5.27 | $5.30 | 8,636 | — | — |
| 1994-08-08 | $5.27 | $5.30 | 1,974 | — | — |
| 1994-08-05 | $5.42 | $5.46 | 13,571 | — | — |
| 1994-08-04 | $5.47 | $5.51 | 18,753 | — | — |
| 1994-08-03 | $5.42 | $5.46 | 3,208 | — | — |
| 1994-08-02 | $5.27 | $5.30 | 1,234 | — | — |
| 1994-08-01 | $5.47 | $5.51 | 3,455 | — | — |
| 1994-07-29 | $5.37 | $5.41 | 0 | — | — |
| 1994-07-28 | $5.37 | $5.41 | 5,182 | — | — |
| 1994-07-27 | $5.47 | $5.51 | 247 | — | — |
| 1994-07-26 | $5.47 | $5.51 | 987 | — | — |
| 1994-07-25 | $5.27 | $5.30 | 9,870 | — | — |
| 1994-07-22 | $5.42 | $5.46 | 5,675 | — | — |
| 1994-07-21 | $5.27 | $5.30 | 987 | — | — |
| 1994-07-20 | $5.27 | $5.30 | 3,455 | — | — |
| 1994-07-19 | $5.27 | $5.30 | 11,104 | — | — |
| 1994-07-18 | $5.47 | $5.51 | 0 | — | — |
| 1994-07-15 | $5.47 | $5.51 | 16,532 | — | — |
| 1994-07-14 | $5.57 | $5.61 | 0 | — | — |
| 1994-07-13 | $5.57 | $5.61 | 494 | — | — |
| 1994-07-12 | $5.57 | $5.61 | 24,428 | — | — |
| 1994-07-11 | $5.27 | $5.30 | 32,078 | — | — |
| 1994-07-08 | $5.67 | $5.67 | 1,481 | — | — |
| 1994-07-07 | $5.37 | $5.37 | 1,234 | — | — |
| 1994-07-06 | $5.47 | $5.47 | 36,026 | — | — |
| 1994-07-05 | $5.47 | $5.47 | 740 | — | — |
| 1994-07-01 | $5.42 | $5.42 | 4,195 | — | — |
| 1994-06-30 | $5.47 | $5.47 | 0 | — | — |
| 1994-06-29 | $5.47 | $5.47 | 8,143 | — | — |
| 1994-06-28 | $5.27 | $5.27 | 494 | — | — |
| 1994-06-27 | $5.27 | $5.27 | 2,714 | — | — |
| 1994-06-24 | $5.27 | $5.27 | 1,234 | — | — |
| 1994-06-23 | $5.42 | $5.42 | 14,312 | — | — |
| 1994-06-22 | $5.27 | $5.27 | 34,052 | — | — |
| 1994-06-21 | $5.27 | $5.27 | 13,571 | — | — |
| 1994-06-20 | $5.27 | $5.27 | 8,390 | — | — |
| 1994-06-17 | $5.57 | $5.57 | 57,493 | — | — |
| 1994-06-16 | $5.57 | $5.57 | 14,558 | — | — |
| 1994-06-15 | $5.47 | $5.47 | 122,635 | — | — |
| 1994-06-14 | $5.17 | $5.17 | 52,558 | — | — |
| 1994-06-13 | $5.27 | $5.27 | 494 | — | — |
| 1994-06-10 | $5.22 | $5.22 | 987 | — | — |
| 1994-06-09 | $5.27 | $5.27 | 2,714 | — | — |
| 1994-06-08 | $5.07 | $5.07 | 19,740 | — | — |
| 1994-06-07 | $5.27 | $5.27 | 15,545 | — | — |
| 1994-06-06 | $5.07 | $5.07 | 5,675 | — | — |
| 1994-06-03 | $5.27 | $5.27 | 2,468 | — | — |
| 1994-06-02 | $5.27 | $5.27 | 5,182 | — | — |
| 1994-06-01 | $5.27 | $5.27 | 52,311 | — | — |
| 1994-05-31 | $5.27 | $5.27 | 1,481 | — | — |
| 1994-05-27 | $4.96 | $4.96 | 12,338 | — | — |
| 1994-05-26 | $5.07 | $5.07 | 19,987 | — | — |
| 1994-05-25 | $5.07 | $5.07 | 13,325 | — | — |
| 1994-05-24 | $5.07 | $5.07 | 7,649 | — | — |
| 1994-05-23 | $5.07 | $5.07 | 16,532 | — | — |
| 1994-05-20 | $5.27 | $5.27 | 54,285 | — | — |
| 1994-05-19 | $5.27 | $5.27 | 134,232 | — | — |