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
- 1994-03-04 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 | $4.63 | $4.63 | 12,900 | — | — |
| 1994-12-29 | $4.63 | $4.63 | 18,800 | — | — |
| 1994-12-28 | $4.88 | $4.88 | 11,700 | — | — |
| 1994-12-27 | $4.75 | $4.75 | 47,500 | — | — |
| 1994-12-23 | $5.00 | $5.00 | 900 | — | — |
| 1994-12-22 | $5.00 | $5.00 | 2,200 | — | — |
| 1994-12-21 | $5.13 | $5.13 | 14,300 | — | — |
| 1994-12-20 | $5.19 | $5.19 | 19,500 | — | — |
| 1994-12-19 | $4.88 | $4.88 | 6,100 | — | — |
| 1994-12-16 | $5.13 | $5.13 | 14,200 | — | — |
| 1994-12-15 | $4.63 | $4.63 | 1,900 | — | — |
| 1994-12-14 | $4.63 | $4.63 | 11,800 | — | — |
| 1994-12-13 | $4.69 | $4.69 | 8,400 | — | — |
| 1994-12-12 | $4.63 | $4.63 | 4,200 | — | — |
| 1994-12-09 | $4.63 | $4.63 | 14,100 | — | — |
| 1994-12-08 | $4.50 | $4.50 | 5,500 | — | — |
| 1994-12-07 | $4.63 | $4.63 | 1,300 | — | — |
| 1994-12-06 | $4.75 | $4.75 | 14,100 | — | — |
| 1994-12-05 | $4.63 | $4.63 | 400 | — | — |
| 1994-12-02 | $4.75 | $4.75 | 7,700 | — | — |
| 1994-12-01 | $4.88 | $4.88 | 21,100 | — | — |
| 1994-11-30 | $5.13 | $5.13 | 36,400 | — | — |
| 1994-11-29 | $5.38 | $5.38 | 10,900 | — | — |
| 1994-11-28 | $5.38 | $5.38 | 15,500 | — | — |
| 1994-11-25 | $5.38 | $5.38 | 100 | — | — |
| 1994-11-23 | $5.38 | $5.38 | 600 | — | — |
| 1994-11-22 | $5.38 | $5.38 | 25,300 | — | — |
| 1994-11-21 | $5.50 | $5.50 | 12,700 | — | — |
| 1994-11-18 | $5.38 | $5.38 | 2,300 | — | — |
| 1994-11-17 | $5.63 | $5.63 | 100 | — | — |
| 1994-11-16 | $5.63 | $5.63 | 2,300 | — | — |
| 1994-11-15 | $5.75 | $5.75 | 1,200 | — | — |
| 1994-11-14 | $5.75 | $5.75 | 500 | — | — |
| 1994-11-11 | $5.38 | $5.38 | 9,800 | — | — |
| 1994-11-10 | $5.38 | $5.38 | 700 | — | — |
| 1994-11-09 | $5.63 | $5.63 | 10,200 | — | — |
| 1994-11-08 | $5.50 | $5.50 | 3,100 | — | — |
| 1994-11-07 | $5.38 | $5.38 | 9,300 | — | — |
| 1994-11-04 | $5.50 | $5.50 | 3,500 | — | — |
| 1994-11-03 | $5.63 | $5.63 | 4,500 | — | — |
| 1994-11-02 | $5.63 | $5.63 | 6,900 | — | — |
| 1994-11-01 | $5.44 | $5.44 | 15,300 | — | — |
| 1994-10-31 | $5.75 | $5.75 | 12,700 | — | — |
| 1994-10-28 | $5.75 | $5.75 | 8,400 | — | — |
| 1994-10-27 | $6.00 | $6.00 | 4,000 | — | — |
| 1994-10-26 | $6.00 | $6.00 | 7,300 | — | — |
| 1994-10-25 | $6.00 | $6.00 | 36,500 | — | — |
| 1994-10-24 | $6.00 | $6.00 | 19,600 | — | — |
| 1994-10-21 | $5.75 | $5.75 | 93,700 | — | — |
| 1994-10-20 | $5.88 | $5.88 | 25,700 | — | — |
| 1994-10-19 | $5.50 | $5.50 | 9,500 | — | — |
| 1994-10-18 | $5.38 | $5.38 | 700 | — | — |
| 1994-10-17 | $5.38 | $5.38 | 6,800 | — | — |
| 1994-10-14 | $5.38 | $5.38 | 300 | — | — |
| 1994-10-13 | $5.25 | $5.25 | 0 | — | — |
| 1994-10-12 | $5.25 | $5.25 | 7,200 | — | — |
| 1994-10-11 | $5.50 | $5.50 | 15,700 | — | — |
| 1994-10-10 | $5.25 | $5.25 | 7,600 | — | — |
| 1994-10-07 | $5.38 | $5.38 | 17,700 | — | — |
| 1994-10-06 | $5.38 | $5.38 | 2,000 | — | — |
| 1994-10-05 | $5.38 | $5.38 | 13,400 | — | — |
| 1994-10-04 | $5.50 | $5.50 | 6,700 | — | — |
| 1994-10-03 | $5.25 | $5.25 | 8,100 | — | — |
| 1994-09-30 | $5.50 | $5.50 | 118,900 | — | — |
| 1994-09-29 | $5.75 | $5.75 | 18,700 | — | — |
| 1994-09-28 | $5.88 | $5.88 | 11,500 | — | — |
| 1994-09-27 | $5.75 | $5.75 | 15,000 | — | — |
| 1994-09-26 | $5.50 | $5.50 | 14,700 | — | — |
| 1994-09-23 | $5.75 | $5.75 | 13,600 | — | — |
| 1994-09-22 | $5.75 | $5.75 | 96,100 | — | — |
| 1994-09-21 | $5.25 | $5.25 | 18,000 | — | — |
| 1994-09-20 | $5.00 | $5.00 | 25,700 | — | — |
| 1994-09-19 | $4.88 | $4.88 | 8,100 | — | — |
| 1994-09-16 | $4.56 | $4.56 | 33,100 | — | — |
| 1994-09-15 | $4.63 | $4.63 | 29,400 | — | — |
| 1994-09-14 | $4.13 | $4.13 | 53,700 | — | — |
| 1994-09-13 | $4.50 | $4.50 | 66,800 | — | — |
| 1994-09-12 | $4.19 | $4.19 | 64,800 | — | — |
| 1994-09-09 | $4.25 | $4.25 | 64,000 | — | — |
| 1994-09-08 | $4.13 | $4.13 | 78,000 | — | — |
| 1994-09-07 | $3.88 | $3.88 | 52,800 | — | — |
| 1994-09-06 | $3.75 | $3.75 | 14,600 | — | — |
| 1994-09-02 | $3.94 | $3.94 | 61,700 | — | — |
| 1994-09-01 | $4.13 | $4.13 | 9,300 | — | — |
| 1994-08-31 | $4.13 | $4.13 | 7,900 | — | — |
| 1994-08-30 | $4.13 | $4.13 | 21,200 | — | — |
| 1994-08-29 | $4.25 | $4.25 | 55,100 | — | — |
| 1994-08-26 | $4.50 | $4.50 | 7,400 | — | — |
| 1994-08-25 | $4.13 | $4.13 | 1,500 | — | — |
| 1994-08-24 | $4.50 | $4.50 | 600 | — | — |
| 1994-08-23 | $4.25 | $4.25 | 40,000 | — | — |
| 1994-08-22 | $4.50 | $4.50 | 7,000 | — | — |
| 1994-08-19 | $4.63 | $4.63 | 0 | — | — |
| 1994-08-18 | $4.63 | $4.63 | 6,800 | — | — |
| 1994-08-17 | $4.25 | $4.25 | 1,500 | — | — |
| 1994-08-16 | $4.50 | $4.50 | 17,500 | — | — |
| 1994-08-15 | $4.56 | $4.56 | 1,000 | — | — |
| 1994-08-12 | $4.50 | $4.50 | 66,200 | — | — |
| 1994-08-11 | $4.50 | $4.50 | 0 | — | — |
| 1994-08-10 | $4.50 | $4.50 | 8,800 | — | — |
| 1994-08-09 | $4.50 | $4.50 | 15,300 | — | — |
| 1994-08-08 | $4.75 | $4.75 | 1,500 | — | — |
| 1994-08-05 | $4.69 | $4.69 | 3,000 | — | — |
| 1994-08-04 | $4.63 | $4.63 | 40,000 | — | — |
| 1994-08-03 | $4.75 | $4.75 | 1,800 | — | — |
| 1994-08-02 | $4.75 | $4.75 | 6,200 | — | — |
| 1994-08-01 | $4.88 | $4.88 | 1,400 | — | — |
| 1994-07-29 | $4.88 | $4.88 | 300 | — | — |
| 1994-07-28 | $4.75 | $4.75 | 4,300 | — | — |
| 1994-07-27 | $4.88 | $4.88 | 4,200 | — | — |
| 1994-07-26 | $5.00 | $5.00 | 5,100 | — | — |
| 1994-07-25 | $4.81 | $4.81 | 3,400 | — | — |
| 1994-07-22 | $4.75 | $4.75 | 20,200 | — | — |
| 1994-07-21 | $5.00 | $5.00 | 10,700 | — | — |
| 1994-07-20 | $5.13 | $5.13 | 4,100 | — | — |
| 1994-07-19 | $5.00 | $5.00 | 8,400 | — | — |
| 1994-07-18 | $5.25 | $5.25 | 2,500 | — | — |
| 1994-07-15 | $5.25 | $5.25 | 2,300 | — | — |
| 1994-07-14 | $5.00 | $5.00 | 5,400 | — | — |
| 1994-07-13 | $5.25 | $5.25 | 11,600 | — | — |
| 1994-07-12 | $5.25 | $5.25 | 16,400 | — | — |
| 1994-07-11 | $5.00 | $5.00 | 15,200 | — | — |
| 1994-07-08 | $5.06 | $5.06 | 21,700 | — | — |
| 1994-07-07 | $5.00 | $5.00 | 24,000 | — | — |
| 1994-07-06 | $4.88 | $4.88 | 15,700 | — | — |
| 1994-07-05 | $4.88 | $4.88 | 24,200 | — | — |
| 1994-07-01 | $4.88 | $4.88 | 12,900 | — | — |
| 1994-06-30 | $5.00 | $5.00 | 76,700 | — | — |
| 1994-06-29 | $4.38 | $4.38 | 1,000 | — | — |
| 1994-06-28 | $4.38 | $4.38 | 12,600 | — | — |
| 1994-06-27 | $4.50 | $4.50 | 6,200 | — | — |
| 1994-06-24 | $4.63 | $4.63 | 4,500 | — | — |
| 1994-06-23 | $4.88 | $4.88 | 6,600 | — | — |
| 1994-06-22 | $5.13 | $5.13 | 2,200 | — | — |
| 1994-06-21 | $4.88 | $4.88 | 13,300 | — | — |
| 1994-06-20 | $5.00 | $5.00 | 3,100 | — | — |
| 1994-06-17 | $5.00 | $5.00 | 5,000 | — | — |
| 1994-06-16 | $4.88 | $4.88 | 21,200 | — | — |
| 1994-06-15 | $5.38 | $5.38 | 29,800 | — | — |
| 1994-06-14 | $4.63 | $4.63 | 11,600 | — | — |
| 1994-06-13 | $4.75 | $4.75 | 12,000 | — | — |
| 1994-06-10 | $4.75 | $4.75 | 13,100 | — | — |
| 1994-06-09 | $4.63 | $4.63 | 21,000 | — | — |
| 1994-06-08 | $5.00 | $5.00 | 8,900 | — | — |
| 1994-06-07 | $5.00 | $5.00 | 60,000 | — | — |
| 1994-06-06 | $5.13 | $5.13 | 12,500 | — | — |
| 1994-06-03 | $5.00 | $5.00 | 51,500 | — | — |
| 1994-06-02 | $5.25 | $5.25 | 11,300 | — | — |
| 1994-06-01 | $5.13 | $5.13 | 14,500 | — | — |
| 1994-05-31 | $5.25 | $5.25 | 15,400 | — | — |
| 1994-05-27 | $5.00 | $5.00 | 12,600 | — | — |
| 1994-05-26 | $4.88 | $4.88 | 16,900 | — | — |
| 1994-05-25 | $5.00 | $5.00 | 5,000 | — | — |
| 1994-05-24 | $5.38 | $5.38 | 3,000 | — | — |
| 1994-05-23 | $5.50 | $5.50 | 1,400 | — | — |
| 1994-05-20 | $5.38 | $5.38 | 15,500 | — | — |
| 1994-05-19 | $5.63 | $5.63 | 4,100 | — | — |
| 1994-05-18 | $5.63 | $5.63 | 10,900 | — | — |
| 1994-05-17 | $5.38 | $5.38 | 8,500 | — | — |
| 1994-05-16 | $5.56 | $5.56 | 7,700 | — | — |
| 1994-05-13 | $5.88 | $5.88 | 5,000 | — | — |
| 1994-05-12 | $5.63 | $5.63 | 4,800 | — | — |
| 1994-05-11 | $5.75 | $5.75 | 7,400 | — | — |
| 1994-05-10 | $5.88 | $5.88 | 8,100 | — | — |
| 1994-05-09 | $5.63 | $5.63 | 20,800 | — | — |
| 1994-05-06 | $5.75 | $5.75 | 13,500 | — | — |
| 1994-05-05 | $5.63 | $5.63 | 10,600 | — | — |
| 1994-05-04 | $5.63 | $5.63 | 13,500 | — | — |
| 1994-05-03 | $5.50 | $5.50 | 26,900 | — | — |
| 1994-05-02 | $5.63 | $5.63 | 41,600 | — | — |
| 1994-04-29 | $5.63 | $5.63 | 50,100 | — | — |
| 1994-04-28 | $5.38 | $5.38 | 80,300 | — | — |
| 1994-04-26 | $4.50 | $4.50 | 18,900 | — | — |
| 1994-04-25 | $4.25 | $4.25 | 21,600 | — | — |
| 1994-04-22 | $4.00 | $4.00 | 42,100 | — | — |
| 1994-04-21 | $4.00 | $4.00 | 195,400 | — | — |
| 1994-04-20 | $3.50 | $3.50 | 81,200 | — | — |
| 1994-04-19 | $4.50 | $4.50 | 23,300 | — | — |
| 1994-04-18 | $4.88 | $4.88 | 14,500 | — | — |
| 1994-04-15 | $5.00 | $5.00 | 33,400 | — | — |
| 1994-04-14 | $5.00 | $5.00 | 31,000 | — | — |
| 1994-04-13 | $5.38 | $5.38 | 27,900 | — | — |
| 1994-04-12 | $5.13 | $5.13 | 63,300 | — | — |
| 1994-04-11 | $5.19 | $5.19 | 13,400 | — | — |
| 1994-04-08 | $5.25 | $5.25 | 46,600 | — | — |
| 1994-04-07 | $5.00 | $5.00 | 38,600 | — | — |
| 1994-04-06 | $5.00 | $5.00 | 1,200 | — | — |
| 1994-04-05 | $5.25 | $5.25 | 23,300 | — | — |
| 1994-04-04 | $5.00 | $5.00 | 33,600 | — | — |
| 1994-03-31 | $5.50 | $5.50 | 15,200 | — | — |
| 1994-03-30 | $6.00 | $6.00 | 45,700 | — | — |
| 1994-03-29 | $6.13 | $6.13 | 48,100 | — | — |
| 1994-03-28 | $6.13 | $6.13 | 3,300 | — | — |
| 1994-03-25 | $6.38 | $6.38 | 16,100 | — | — |
| 1994-03-24 | $6.38 | $6.38 | 9,900 | — | — |
| 1994-03-23 | $6.25 | $6.25 | 17,600 | — | — |
| 1994-03-22 | $6.25 | $6.25 | 39,700 | — | — |
| 1994-03-21 | $6.00 | $6.00 | 30,000 | — | — |
| 1994-03-18 | $6.25 | $6.25 | 26,000 | — | — |
| 1994-03-17 | $6.13 | $6.13 | 2,700 | — | — |
| 1994-03-16 | $6.25 | $6.25 | 21,200 | — | — |
| 1994-03-15 | $6.38 | $6.38 | 10,400 | — | — |
| 1994-03-14 | $6.38 | $6.38 | 19,300 | — | — |
| 1994-03-11 | $6.44 | $6.44 | 20,000 | — | — |
| 1994-03-10 | $6.63 | $6.63 | 36,900 | — | — |
| 1994-03-09 | $6.63 | $6.63 | 54,300 | — | — |
| 1994-03-08 | $6.50 | $6.50 | 155,300 | — | — |
| 1994-03-07 | $6.25 | $6.25 | 218,400 | — | — |
| 1994-03-04 | $6.50 | $6.50 | 415,500 | — | — |