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 2026-09-04
- 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 | $5.85 | $5.85 | 669,000 | — | — |
| 1994-12-29 | $5.85 | $5.85 | 850,800 | — | — |
| 1994-12-28 | $5.73 | $5.73 | 541,800 | — | — |
| 1994-12-27 | $5.69 | $5.69 | 404,400 | — | — |
| 1994-12-23 | $5.63 | $5.63 | 230,400 | — | — |
| 1994-12-22 | $5.60 | $5.60 | 407,400 | — | — |
| 1994-12-21 | $5.60 | $5.60 | 899,400 | — | — |
| 1994-12-20 | $5.60 | $5.60 | 1,031,400 | — | — |
| 1994-12-19 | $5.25 | $5.25 | 835,200 | — | — |
| 1994-12-16 | $5.54 | $5.54 | 1,633,200 | — | — |
| 1994-12-15 | $5.54 | $5.54 | 982,800 | — | — |
| 1994-12-14 | $5.46 | $5.46 | 774,600 | — | — |
| 1994-12-13 | $5.25 | $5.25 | 348,600 | — | — |
| 1994-12-12 | $5.23 | $5.23 | 1,434,000 | — | — |
| 1994-12-09 | $5.13 | $5.13 | 1,099,200 | — | — |
| 1994-12-08 | $5.29 | $5.29 | 609,600 | — | — |
| 1994-12-07 | $5.54 | $5.54 | 423,000 | — | — |
| 1994-12-06 | $5.52 | $5.52 | 686,400 | — | — |
| 1994-12-05 | $5.69 | $5.69 | 1,011,000 | — | — |
| 1994-12-02 | $5.52 | $5.52 | 1,087,200 | — | — |
| 1994-12-01 | $5.38 | $5.38 | 3,169,200 | — | — |
| 1994-11-30 | $5.58 | $5.58 | 1,502,400 | — | — |
| 1994-11-29 | $5.58 | $5.58 | 1,320,600 | — | — |
| 1994-11-28 | $5.60 | $5.60 | 306,000 | — | — |
| 1994-11-25 | $5.65 | $5.65 | 861,000 | — | — |
| 1994-11-23 | $5.44 | $5.44 | 1,549,200 | — | — |
| 1994-11-22 | $5.44 | $5.44 | 1,818,600 | — | — |
| 1994-11-21 | $5.71 | $5.71 | 1,639,800 | — | — |
| 1994-11-18 | $5.98 | $5.98 | 486,000 | — | — |
| 1994-11-17 | $5.96 | $5.96 | 486,600 | — | — |
| 1994-11-16 | $5.96 | $5.96 | 637,800 | — | — |
| 1994-11-15 | $5.92 | $5.92 | 685,200 | — | — |
| 1994-11-14 | $6.04 | $6.04 | 1,050,600 | — | — |
| 1994-11-11 | $5.71 | $5.71 | 194,400 | — | — |
| 1994-11-10 | $5.73 | $5.73 | 725,400 | — | — |
| 1994-11-09 | $5.71 | $5.71 | 999,600 | — | — |
| 1994-11-08 | $5.88 | $5.88 | 1,532,400 | — | — |
| 1994-11-07 | $5.83 | $5.83 | 493,800 | — | — |
| 1994-11-04 | $5.83 | $5.83 | 754,200 | — | — |
| 1994-11-03 | $5.81 | $5.81 | 894,000 | — | — |
| 1994-11-02 | $5.92 | $5.92 | 1,570,800 | — | — |
| 1994-11-01 | $5.83 | $5.83 | 726,000 | — | — |
| 1994-10-31 | $5.96 | $5.96 | 1,610,400 | — | — |
| 1994-10-28 | $6.08 | $6.08 | 2,005,800 | — | — |
| 1994-10-27 | $5.77 | $5.77 | 1,294,800 | — | — |
| 1994-10-26 | $5.56 | $5.56 | 727,800 | — | — |
| 1994-10-25 | $5.35 | $5.35 | 574,800 | — | — |
| 1994-10-24 | $5.40 | $5.40 | 363,600 | — | — |
| 1994-10-21 | $5.38 | $5.38 | 1,152,000 | — | — |
| 1994-10-20 | $5.40 | $5.40 | 971,400 | — | — |
| 1994-10-19 | $5.44 | $5.44 | 1,435,800 | — | — |
| 1994-10-18 | $5.38 | $5.38 | 592,200 | — | — |
| 1994-10-17 | $5.42 | $5.42 | 713,400 | — | — |
| 1994-10-14 | $5.46 | $5.46 | 312,000 | — | — |
| 1994-10-13 | $5.46 | $5.46 | 460,200 | — | — |
| 1994-10-12 | $5.58 | $5.58 | 922,200 | — | — |
| 1994-10-11 | $5.52 | $5.52 | 1,378,200 | — | — |
| 1994-10-10 | $5.46 | $5.46 | 448,200 | — | — |
| 1994-10-07 | $5.40 | $5.40 | 859,200 | — | — |
| 1994-10-06 | $5.06 | $5.06 | 3,418,800 | — | — |
| 1994-10-05 | $5.21 | $5.21 | 1,275,000 | — | — |
| 1994-10-04 | $5.25 | $5.25 | 1,709,400 | — | — |
| 1994-10-03 | $5.56 | $5.56 | 1,314,600 | — | — |
| 1994-09-30 | $5.50 | $5.50 | 688,200 | — | — |
| 1994-09-29 | $5.50 | $5.50 | 1,959,600 | — | — |
| 1994-09-28 | $5.50 | $5.50 | 3,358,200 | — | — |
| 1994-09-27 | $5.23 | $5.23 | 2,127,600 | — | — |
| 1994-09-26 | $5.00 | $5.00 | 1,145,400 | — | — |
| 1994-09-23 | $5.10 | $5.10 | 1,137,000 | — | — |
| 1994-09-22 | $5.17 | $5.17 | 594,000 | — | — |
| 1994-09-21 | $5.19 | $5.19 | 1,712,400 | — | — |
| 1994-09-20 | $5.27 | $5.27 | 712,800 | — | — |
| 1994-09-19 | $5.27 | $5.27 | 862,800 | — | — |
| 1994-09-16 | $5.25 | $5.25 | 4,376,400 | — | — |
| 1994-09-15 | $5.38 | $5.38 | 2,423,400 | — | — |
| 1994-09-14 | $5.19 | $5.19 | 435,000 | — | — |
| 1994-09-13 | $5.21 | $5.21 | 1,761,000 | — | — |
| 1994-09-12 | $5.15 | $5.15 | 697,800 | — | — |
| 1994-09-09 | $5.15 | $5.15 | 1,594,200 | — | — |
| 1994-09-08 | $5.31 | $5.31 | 1,421,400 | — | — |
| 1994-09-07 | $5.48 | $5.48 | 2,843,400 | — | — |
| 1994-09-06 | $5.19 | $5.19 | 717,600 | — | — |
| 1994-09-02 | $5.25 | $5.25 | 601,200 | — | — |
| 1994-09-01 | $5.35 | $5.35 | 2,177,400 | — | — |
| 1994-08-31 | $5.38 | $5.38 | 1,001,400 | — | — |
| 1994-08-30 | $5.40 | $5.40 | 1,161,000 | — | — |
| 1994-08-29 | $5.31 | $5.31 | 1,506,000 | — | — |
| 1994-08-26 | $5.25 | $5.25 | 1,410,000 | — | — |
| 1994-08-25 | $5.17 | $5.17 | 949,800 | — | — |
| 1994-08-24 | $5.15 | $5.15 | 1,075,800 | — | — |
| 1994-08-23 | $5.21 | $5.21 | 949,800 | — | — |
| 1994-08-22 | $5.10 | $5.10 | 703,200 | — | — |
| 1994-08-19 | $5.10 | $5.10 | 1,247,400 | — | — |
| 1994-08-18 | $5.15 | $5.15 | 1,764,000 | — | — |
| 1994-08-17 | $5.17 | $5.17 | 2,329,800 | — | — |
| 1994-08-16 | $5.08 | $5.08 | 4,114,800 | — | — |
| 1994-08-15 | $5.00 | $5.00 | 817,800 | — | — |
| 1994-08-12 | $5.04 | $5.04 | 960,600 | — | — |
| 1994-08-11 | $4.98 | $4.98 | 1,066,800 | — | — |
| 1994-08-10 | $4.98 | $4.98 | 1,187,400 | — | — |
| 1994-08-09 | $4.79 | $4.79 | 1,491,600 | — | — |
| 1994-08-08 | $4.71 | $4.71 | 672,000 | — | — |
| 1994-08-05 | $4.75 | $4.75 | 649,200 | — | — |
| 1994-08-04 | $4.67 | $4.67 | 1,210,200 | — | — |
| 1994-08-03 | $4.71 | $4.71 | 529,200 | — | — |
| 1994-08-02 | $4.71 | $4.71 | 1,336,200 | — | — |
| 1994-08-01 | $4.50 | $4.50 | 465,600 | — | — |
| 1994-07-29 | $4.42 | $4.42 | 1,284,000 | — | — |
| 1994-07-28 | $4.44 | $4.44 | 1,860,600 | — | — |
| 1994-07-27 | $4.25 | $4.25 | 2,230,200 | — | — |
| 1994-07-26 | $4.40 | $4.40 | 647,400 | — | — |
| 1994-07-25 | $4.54 | $4.54 | 1,104,600 | — | — |
| 1994-07-22 | $4.52 | $4.52 | 1,622,400 | — | — |
| 1994-07-21 | $4.29 | $4.29 | 3,484,800 | — | — |
| 1994-07-20 | $4.35 | $4.35 | 2,066,400 | — | — |
| 1994-07-19 | $4.63 | $4.63 | 2,343,000 | — | — |
| 1994-07-18 | $4.67 | $4.67 | 2,097,000 | — | — |
| 1994-07-15 | $5.00 | $5.00 | 616,200 | — | — |
| 1994-07-14 | $5.10 | $5.10 | 1,684,800 | — | — |
| 1994-07-13 | $5.06 | $5.06 | 910,800 | — | — |
| 1994-07-12 | $4.96 | $4.96 | 833,400 | — | — |
| 1994-07-11 | $4.96 | $4.96 | 828,600 | — | — |
| 1994-07-08 | $4.98 | $4.98 | 837,000 | — | — |
| 1994-07-07 | $4.90 | $4.90 | 1,296,600 | — | — |
| 1994-07-06 | $4.85 | $4.85 | 399,000 | — | — |
| 1994-07-05 | $4.90 | $4.90 | 250,200 | — | — |
| 1994-07-01 | $4.81 | $4.81 | 924,000 | — | — |
| 1994-06-30 | $4.79 | $4.79 | 779,400 | — | — |
| 1994-06-29 | $4.85 | $4.85 | 1,393,800 | — | — |
| 1994-06-28 | $4.77 | $4.77 | 814,800 | — | — |
| 1994-06-27 | $4.73 | $4.73 | 756,600 | — | — |
| 1994-06-24 | $4.58 | $4.58 | 755,400 | — | — |
| 1994-06-23 | $4.73 | $4.73 | 539,400 | — | — |
| 1994-06-22 | $4.81 | $4.81 | 409,200 | — | — |
| 1994-06-21 | $4.67 | $4.67 | 798,000 | — | — |
| 1994-06-20 | $4.71 | $4.71 | 1,135,800 | — | — |
| 1994-06-17 | $4.79 | $4.79 | 1,041,600 | — | — |
| 1994-06-16 | $4.75 | $4.75 | 852,600 | — | — |
| 1994-06-15 | $4.67 | $4.67 | 2,934,600 | — | — |
| 1994-06-14 | $4.54 | $4.54 | 1,935,600 | — | — |
| 1994-06-13 | $4.52 | $4.52 | 2,679,000 | — | — |
| 1994-06-10 | $4.50 | $4.50 | 1,942,800 | — | — |
| 1994-06-09 | $4.56 | $4.56 | 1,132,800 | — | — |
| 1994-06-08 | $4.65 | $4.65 | 3,230,400 | — | — |
| 1994-06-07 | $4.75 | $4.75 | 1,228,800 | — | — |
| 1994-06-06 | $4.94 | $4.94 | 354,600 | — | — |
| 1994-06-03 | $4.92 | $4.92 | 1,964,400 | — | — |
| 1994-06-02 | $5.06 | $5.06 | 2,538,000 | — | — |
| 1994-06-01 | $4.88 | $4.88 | 2,037,600 | — | — |
| 1994-05-31 | $4.67 | $4.67 | 1,456,800 | — | — |
| 1994-05-27 | $4.65 | $4.65 | 386,400 | — | — |
| 1994-05-26 | $4.60 | $4.60 | 102,000 | — | — |
| 1994-05-25 | $4.63 | $4.63 | 238,200 | — | — |
| 1994-05-24 | $4.58 | $4.58 | 652,800 | — | — |
| 1994-05-23 | $4.63 | $4.63 | 1,948,200 | — | — |
| 1994-05-20 | $4.65 | $4.65 | 1,975,200 | — | — |
| 1994-05-19 | $4.60 | $4.60 | 2,175,000 | — | — |
| 1994-05-18 | $4.60 | $4.60 | 4,243,200 | — | — |
| 1994-05-17 | $4.17 | $4.17 | 1,039,200 | — | — |
| 1994-05-16 | $4.31 | $4.31 | 424,200 | — | — |
| 1994-05-13 | $4.42 | $4.42 | 286,200 | — | — |
| 1994-05-12 | $4.42 | $4.42 | 624,000 | — | — |
| 1994-05-11 | $4.60 | $4.60 | 700,200 | — | — |
| 1994-05-10 | $4.60 | $4.60 | 432,600 | — | — |
| 1994-05-09 | $4.46 | $4.46 | 662,400 | — | — |
| 1994-05-06 | $4.54 | $4.54 | 286,800 | — | — |
| 1994-05-05 | $4.58 | $4.58 | 592,200 | — | — |
| 1994-05-04 | $4.56 | $4.56 | 551,400 | — | — |
| 1994-05-03 | $4.65 | $4.65 | 172,800 | — | — |
| 1994-05-02 | $4.69 | $4.69 | 452,400 | — | — |
| 1994-04-29 | $4.56 | $4.56 | 400,800 | — | — |
| 1994-04-28 | $4.58 | $4.58 | 759,000 | — | — |
| 1994-04-26 | $4.60 | $4.60 | 695,400 | — | — |
| 1994-04-25 | $4.56 | $4.56 | 1,074,600 | — | — |
| 1994-04-22 | $4.35 | $4.35 | 1,431,000 | — | — |
| 1994-04-21 | $4.29 | $4.29 | 1,143,600 | — | — |
| 1994-04-20 | $4.10 | $4.10 | 626,400 | — | — |
| 1994-04-19 | $4.10 | $4.10 | 1,414,800 | — | — |
| 1994-04-18 | $4.25 | $4.25 | 2,845,200 | — | — |
| 1994-04-15 | $4.42 | $4.42 | 643,800 | — | — |
| 1994-04-14 | $4.48 | $4.48 | 2,151,600 | — | — |
| 1994-04-13 | $4.31 | $4.31 | 6,716,400 | — | — |
| 1994-04-12 | $4.44 | $4.44 | 2,665,800 | — | — |
| 1994-04-11 | $4.83 | $4.83 | 898,800 | — | — |
| 1994-04-08 | $4.83 | $4.83 | 2,113,800 | — | — |
| 1994-04-07 | $5.08 | $5.08 | 1,648,200 | — | — |
| 1994-04-06 | $4.79 | $4.79 | 1,923,000 | — | — |
| 1994-04-05 | $4.54 | $4.54 | 1,574,400 | — | — |
| 1994-04-04 | $4.38 | $4.38 | 649,800 | — | — |
| 1994-03-31 | $4.33 | $4.33 | 1,779,000 | — | — |
| 1994-03-30 | $4.33 | $4.33 | 1,524,000 | — | — |
| 1994-03-29 | $4.46 | $4.46 | 1,030,800 | — | — |
| 1994-03-28 | $4.65 | $4.65 | 1,499,400 | — | — |
| 1994-03-25 | $4.81 | $4.81 | 1,958,400 | — | — |
| 1994-03-24 | $4.92 | $4.92 | 1,440,600 | — | — |
| 1994-03-23 | $5.04 | $5.04 | 651,600 | — | — |
| 1994-03-22 | $5.04 | $5.04 | 796,200 | — | — |
| 1994-03-21 | $5.00 | $5.00 | 1,815,000 | — | — |
| 1994-03-18 | $4.98 | $4.98 | 443,400 | — | — |
| 1994-03-17 | $4.94 | $4.94 | 806,400 | — | — |
| 1994-03-16 | $4.88 | $4.88 | 1,750,800 | — | — |
| 1994-03-15 | $4.85 | $4.85 | 451,800 | — | — |
| 1994-03-14 | $4.96 | $4.96 | 420,600 | — | — |
| 1994-03-11 | $4.88 | $4.88 | 673,200 | — | — |
| 1994-03-10 | $4.92 | $4.92 | 1,109,400 | — | — |
| 1994-03-09 | $5.00 | $5.00 | 4,705,800 | — | — |
| 1994-03-08 | $5.06 | $5.06 | 2,695,800 | — | — |
| 1994-03-07 | $4.88 | $4.88 | 1,472,400 | — | — |
| 1994-03-04 | $4.69 | $4.69 | 432,600 | — | — |
| 1994-03-03 | $4.65 | $4.65 | 771,600 | — | — |
| 1994-03-02 | $4.71 | $4.71 | 1,390,200 | — | — |
| 1994-03-01 | $4.65 | $4.65 | 520,200 | — | — |
| 1994-02-28 | $4.63 | $4.63 | 601,800 | — | — |
| 1994-02-25 | $4.63 | $4.63 | 553,200 | — | — |
| 1994-02-24 | $4.56 | $4.56 | 789,000 | — | — |
| 1994-02-23 | $4.67 | $4.67 | 1,686,000 | — | — |
| 1994-02-22 | $4.56 | $4.56 | 1,381,200 | — | — |
| 1994-02-18 | $4.54 | $4.54 | 765,000 | — | — |
| 1994-02-17 | $4.58 | $4.58 | 1,266,600 | — | — |
| 1994-02-16 | $4.58 | $4.58 | 1,219,800 | — | — |
| 1994-02-15 | $4.50 | $4.50 | 1,396,800 | — | — |
| 1994-02-14 | $4.40 | $4.40 | 281,400 | — | — |
| 1994-02-11 | $4.40 | $4.40 | 588,600 | — | — |
| 1994-02-10 | $4.52 | $4.52 | 1,324,800 | — | — |
| 1994-02-09 | $4.56 | $4.56 | 1,769,400 | — | — |
| 1994-02-08 | $4.42 | $4.42 | 744,600 | — | — |
| 1994-02-07 | $4.31 | $4.31 | 1,031,400 | — | — |
| 1994-02-04 | $4.29 | $4.29 | 2,234,400 | — | — |
| 1994-02-03 | $4.50 | $4.50 | 1,547,400 | — | — |
| 1994-02-02 | $4.42 | $4.42 | 476,400 | — | — |
| 1994-02-01 | $4.29 | $4.29 | 562,800 | — | — |
| 1994-01-31 | $4.29 | $4.29 | 729,000 | — | — |
| 1994-01-28 | $4.19 | $4.19 | 306,600 | — | — |
| 1994-01-27 | $4.21 | $4.21 | 316,200 | — | — |
| 1994-01-26 | $4.15 | $4.15 | 247,800 | — | — |
| 1994-01-25 | $4.17 | $4.17 | 555,600 | — | — |
| 1994-01-24 | $4.33 | $4.33 | 1,344,600 | — | — |
| 1994-01-21 | $4.29 | $4.29 | 1,042,200 | — | — |
| 1994-01-20 | $4.25 | $4.25 | 894,000 | — | — |
| 1994-01-19 | $4.21 | $4.21 | 396,600 | — | — |
| 1994-01-18 | $4.27 | $4.27 | 1,352,400 | — | — |
| 1994-01-17 | $4.23 | $4.23 | 1,019,400 | — | — |
| 1994-01-14 | $4.21 | $4.21 | 1,669,800 | — | — |
| 1994-01-13 | $4.10 | $4.10 | 479,400 | — | — |
| 1994-01-12 | $4.13 | $4.13 | 916,800 | — | — |
| 1994-01-11 | $4.15 | $4.15 | 765,000 | — | — |
| 1994-01-10 | $4.15 | $4.15 | 1,554,000 | — | — |
| 1994-01-07 | $4.06 | $4.06 | 1,612,200 | — | — |
| 1994-01-06 | $4.13 | $4.13 | 1,440,600 | — | — |
| 1994-01-05 | $4.06 | $4.06 | 408,000 | — | — |
| 1994-01-04 | $4.00 | $4.00 | 1,533,000 | — | — |
| 1994-01-03 | $3.94 | $3.94 | 1,041,000 | — | — |