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 | $5.58 | $6.85 | 149,000 | — | — |
| 1994-12-29 | $5.74 | $7.04 | 84,175 | — | — |
| 1994-12-28 | $5.61 | $6.88 | 111,750 | — | — |
| 1994-12-27 | $5.58 | $6.85 | 16,448 | — | — |
| 1994-12-23 | $5.61 | $6.88 | 9,675 | — | — |
| 1994-12-22 | $5.68 | $6.97 | 35,315 | — | — |
| 1994-12-21 | $5.68 | $6.97 | 29,993 | — | — |
| 1994-12-20 | $5.58 | $6.85 | 111,750 | — | — |
| 1994-12-19 | $5.74 | $7.04 | 36,766 | — | — |
| 1994-12-16 | $5.58 | $6.85 | 52,247 | — | — |
| 1994-12-15 | $5.74 | $7.04 | 43,539 | — | — |
| 1994-12-14 | $5.58 | $6.85 | 89,497 | — | — |
| 1994-12-13 | $5.58 | $6.85 | 56,601 | — | — |
| 1994-12-12 | $5.63 | $6.91 | 37,250 | — | — |
| 1994-12-09 | $5.58 | $6.85 | 53,698 | — | — |
| 1994-12-08 | $5.58 | $6.85 | 104,009 | — | — |
| 1994-12-07 | $5.74 | $7.04 | 50,312 | — | — |
| 1994-12-06 | $5.74 | $7.04 | 174,639 | — | — |
| 1994-12-05 | $5.89 | $7.19 | 138,841 | — | — |
| 1994-12-02 | $5.99 | $7.31 | 152,870 | — | — |
| 1994-12-01 | $5.99 | $7.31 | 42,088 | — | — |
| 1994-11-30 | $5.99 | $7.31 | 47,893 | — | — |
| 1994-11-29 | $6.02 | $7.34 | 41,604 | — | — |
| 1994-11-28 | $6.03 | $7.36 | 48,376 | — | — |
| 1994-11-25 | $5.99 | $7.31 | 56,601 | — | — |
| 1994-11-23 | $6.07 | $7.36 | 84,659 | — | — |
| 1994-11-22 | $5.99 | $7.27 | 75,951 | — | — |
| 1994-11-21 | $6.10 | $7.39 | 187,701 | — | — |
| 1994-11-18 | $6.28 | $7.61 | 72,081 | — | — |
| 1994-11-17 | $6.25 | $7.58 | 51,279 | — | — |
| 1994-11-16 | $6.36 | $7.71 | 14,029 | — | — |
| 1994-11-15 | $6.46 | $7.83 | 110,298 | — | — |
| 1994-11-14 | $6.61 | $8.02 | 377,820 | — | — |
| 1994-11-11 | $6.46 | $7.83 | 27,091 | — | — |
| 1994-11-10 | $6.56 | $7.96 | 403,944 | — | — |
| 1994-11-09 | $6.56 | $7.96 | 89,013 | — | — |
| 1994-11-08 | $6.67 | $8.08 | 63,373 | — | — |
| 1994-11-07 | $6.51 | $7.90 | 24,672 | — | — |
| 1994-11-04 | $6.67 | $8.08 | 46,925 | — | — |
| 1994-11-03 | $6.67 | $8.08 | 55,633 | — | — |
| 1994-11-02 | $6.67 | $8.08 | 314,447 | — | — |
| 1994-11-01 | $6.59 | $7.99 | 335,733 | — | — |
| 1994-10-31 | $6.56 | $7.96 | 104,009 | — | — |
| 1994-10-28 | $6.51 | $7.90 | 26,607 | — | — |
| 1994-10-27 | $6.51 | $7.90 | 167,866 | — | — |
| 1994-10-26 | $6.56 | $7.96 | 357,502 | — | — |
| 1994-10-25 | $6.43 | $7.80 | 258,814 | — | — |
| 1994-10-24 | $6.33 | $7.68 | 188,185 | — | — |
| 1994-10-21 | $6.33 | $7.68 | 536,495 | — | — |
| 1994-10-20 | $6.28 | $7.61 | 478,927 | — | — |
| 1994-10-19 | $6.30 | $7.64 | 77,402 | — | — |
| 1994-10-18 | $6.25 | $7.58 | 729,518 | — | — |
| 1994-10-17 | $6.12 | $7.43 | 529,239 | — | — |
| 1994-10-14 | $6.10 | $7.39 | 85,143 | — | — |
| 1994-10-13 | $6.10 | $7.39 | 200,279 | — | — |
| 1994-10-12 | $6.10 | $7.39 | 108,363 | — | — |
| 1994-10-11 | $6.10 | $7.39 | 45,958 | — | — |
| 1994-10-10 | $6.10 | $7.39 | 14,997 | — | — |
| 1994-10-07 | $6.10 | $7.39 | 24,188 | — | — |
| 1994-10-06 | $6.10 | $7.39 | 85,143 | — | — |
| 1994-10-05 | $6.02 | $7.30 | 84,175 | — | — |
| 1994-10-04 | $6.05 | $7.33 | 349,762 | — | — |
| 1994-10-03 | $6.15 | $7.46 | 107,880 | — | — |
| 1994-09-30 | $6.15 | $7.46 | 380,239 | — | — |
| 1994-09-29 | $6.36 | $7.71 | 123,844 | — | — |
| 1994-09-28 | $6.43 | $7.80 | 59,987 | — | — |
| 1994-09-27 | $6.46 | $7.83 | 62,406 | — | — |
| 1994-09-26 | $6.46 | $7.83 | 104,009 | — | — |
| 1994-09-23 | $6.51 | $7.90 | 31,445 | — | — |
| 1994-09-22 | $6.51 | $7.90 | 89,013 | — | — |
| 1994-09-21 | $6.67 | $8.08 | 134,003 | — | — |
| 1994-09-20 | $6.77 | $8.21 | 312,028 | — | — |
| 1994-09-19 | $6.82 | $8.27 | 8,708 | — | — |
| 1994-09-16 | $6.92 | $8.40 | 60,954 | — | — |
| 1994-09-15 | $6.77 | $8.21 | 209,954 | — | — |
| 1994-09-14 | $6.82 | $8.27 | 162,061 | — | — |
| 1994-09-13 | $6.77 | $8.21 | 226,402 | — | — |
| 1994-09-12 | $6.82 | $8.27 | 476,509 | — | — |
| 1994-09-09 | $6.82 | $8.27 | 21,286 | — | — |
| 1994-09-08 | $6.72 | $8.15 | 15,964 | — | — |
| 1994-09-07 | $6.82 | $8.27 | 146,581 | — | — |
| 1994-09-06 | $6.82 | $8.23 | 39,185 | — | — |
| 1994-09-02 | $6.77 | $8.17 | 92,883 | — | — |
| 1994-09-01 | $6.82 | $8.23 | 565,038 | — | — |
| 1994-08-31 | $6.82 | $8.23 | 40,636 | — | — |
| 1994-08-30 | $6.72 | $8.10 | 237,045 | — | — |
| 1994-08-29 | $6.67 | $8.04 | 794,826 | — | — |
| 1994-08-26 | $6.69 | $8.07 | 1,554,821 | — | — |
| 1994-08-25 | $6.71 | $8.09 | 354,116 | — | — |
| 1994-08-24 | $6.67 | $8.04 | 7,256 | — | — |
| 1994-08-23 | $6.67 | $8.04 | 71,597 | — | — |
| 1994-08-22 | $6.67 | $8.04 | 73,532 | — | — |
| 1994-08-19 | $6.69 | $8.07 | 28,058 | — | — |
| 1994-08-18 | $6.69 | $8.07 | 501,181 | — | — |
| 1994-08-17 | $6.61 | $7.98 | 90,948 | — | — |
| 1994-08-16 | $6.61 | $7.98 | 406,846 | — | — |
| 1994-08-15 | $6.61 | $7.98 | 33,380 | — | — |
| 1994-08-12 | $6.61 | $7.98 | 30,477 | — | — |
| 1994-08-11 | $6.56 | $7.92 | 132,068 | — | — |
| 1994-08-10 | $6.41 | $7.73 | 222,048 | — | — |
| 1994-08-09 | $6.36 | $7.67 | 94,818 | — | — |
| 1994-08-08 | $6.46 | $7.79 | 346,859 | — | — |
| 1994-08-05 | $6.46 | $7.79 | 23,704 | — | — |
| 1994-08-04 | $6.30 | $7.61 | 21,769 | — | — |
| 1994-08-03 | $6.41 | $7.73 | 90,948 | — | — |
| 1994-08-02 | $6.30 | $7.61 | 60,954 | — | — |
| 1994-08-01 | $6.25 | $7.54 | 26,123 | — | — |
| 1994-07-29 | $6.36 | $7.67 | 52,730 | — | — |
| 1994-07-28 | $6.36 | $7.67 | 63,857 | — | — |
| 1994-07-27 | $6.36 | $7.67 | 13,062 | — | — |
| 1994-07-26 | $6.25 | $7.54 | 254,944 | — | — |
| 1994-07-25 | $6.36 | $7.67 | 52,730 | — | — |
| 1994-07-22 | $6.36 | $7.67 | 53,698 | — | — |
| 1994-07-21 | $6.30 | $7.61 | 94,334 | — | — |
| 1994-07-20 | $6.20 | $7.48 | 163,996 | — | — |
| 1994-07-19 | $6.20 | $7.48 | 12,578 | — | — |
| 1994-07-18 | $6.25 | $7.54 | 16,932 | — | — |
| 1994-07-15 | $6.20 | $7.48 | 17,899 | — | — |
| 1994-07-14 | $6.30 | $7.61 | 310,577 | — | — |
| 1994-07-13 | $6.15 | $7.42 | 3,386 | — | — |
| 1994-07-12 | $6.18 | $7.45 | 24,672 | — | — |
| 1994-07-11 | $6.20 | $7.48 | 201,730 | — | — |
| 1994-07-08 | $6.30 | $7.61 | 99,172 | — | — |
| 1994-07-07 | $6.41 | $7.73 | 137,873 | — | — |
| 1994-07-06 | $6.30 | $7.61 | 49,828 | — | — |
| 1994-07-05 | $6.30 | $7.61 | 8,224 | — | — |
| 1994-07-01 | $6.46 | $7.79 | 15,480 | — | — |
| 1994-06-30 | $6.46 | $7.79 | 82,240 | — | — |
| 1994-06-29 | $6.30 | $7.61 | 20,318 | — | — |
| 1994-06-28 | $6.36 | $7.67 | 31,445 | — | — |
| 1994-06-27 | $6.36 | $7.67 | 26,123 | — | — |
| 1994-06-24 | $6.46 | $7.79 | 205,600 | — | — |
| 1994-06-23 | $6.51 | $7.85 | 18,867 | — | — |
| 1994-06-22 | $6.67 | $8.04 | 9,192 | — | — |
| 1994-06-21 | $6.51 | $7.85 | 36,766 | — | — |
| 1994-06-20 | $6.51 | $7.85 | 108,363 | — | — |
| 1994-06-17 | $6.56 | $7.92 | 58,052 | — | — |
| 1994-06-16 | $6.56 | $7.92 | 88,045 | — | — |
| 1994-06-15 | $6.56 | $7.92 | 490,538 | — | — |
| 1994-06-14 | $6.72 | $8.10 | 81,273 | — | — |
| 1994-06-13 | $6.56 | $7.92 | 28,542 | — | — |
| 1994-06-10 | $6.61 | $7.98 | 171,737 | — | — |
| 1994-06-09 | $6.61 | $7.98 | 16,448 | — | — |
| 1994-06-08 | $6.59 | $7.95 | 248,655 | — | — |
| 1994-06-07 | $6.56 | $7.92 | 51,763 | — | — |
| 1994-06-06 | $6.67 | $8.04 | 179,477 | — | — |
| 1994-06-03 | $6.61 | $7.98 | 139,808 | — | — |
| 1994-06-02 | $6.56 | $7.92 | 108,363 | — | — |
| 1994-06-01 | $6.47 | $7.81 | 77,402 | — | — |
| 1994-05-31 | $6.56 | $7.92 | 113,685 | — | — |
| 1994-05-27 | $6.56 | $7.92 | 143,194 | — | — |
| 1994-05-26 | $6.64 | $7.97 | 192,055 | — | — |
| 1994-05-25 | $6.61 | $7.94 | 53,214 | — | — |
| 1994-05-24 | $6.72 | $8.06 | 297,032 | — | — |
| 1994-05-23 | $6.64 | $7.97 | 357,019 | — | — |
| 1994-05-20 | $6.61 | $7.94 | 64,825 | — | — |
| 1994-05-19 | $6.64 | $7.97 | 409,749 | — | — |
| 1994-05-18 | $6.67 | $8.00 | 146,097 | — | — |
| 1994-05-17 | $6.64 | $7.97 | 251,558 | — | — |
| 1994-05-16 | $6.63 | $7.95 | 290,743 | — | — |
| 1994-05-13 | $6.72 | $8.06 | 364,759 | — | — |
| 1994-05-12 | $6.61 | $7.94 | 129,649 | — | — |
| 1994-05-11 | $6.61 | $7.94 | 285,421 | — | — |
| 1994-05-10 | $6.61 | $7.94 | 509,405 | — | — |
| 1994-05-09 | $6.63 | $7.95 | 105,945 | — | — |
| 1994-05-06 | $6.61 | $7.94 | 9,675 | — | — |
| 1994-05-05 | $6.72 | $8.06 | 297,999 | — | — |
| 1994-05-04 | $6.72 | $8.06 | 40,636 | — | — |
| 1994-05-03 | $6.61 | $7.94 | 108,847 | — | — |
| 1994-05-02 | $6.64 | $7.97 | 67,727 | — | — |
| 1994-04-29 | $6.65 | $7.98 | 190,603 | — | — |
| 1994-04-28 | $6.61 | $7.94 | 87,078 | — | — |
| 1994-04-26 | $6.64 | $7.97 | 293,645 | — | — |
| 1994-04-25 | $6.41 | $7.69 | 72,565 | — | — |
| 1994-04-22 | $6.46 | $7.75 | 153,837 | — | — |
| 1994-04-21 | $6.46 | $7.75 | 45,474 | — | — |
| 1994-04-20 | $6.46 | $7.75 | 157,707 | — | — |
| 1994-04-19 | $6.41 | $7.69 | 63,373 | — | — |
| 1994-04-18 | $6.41 | $7.69 | 110,782 | — | — |
| 1994-04-15 | $6.25 | $7.50 | 18,383 | — | — |
| 1994-04-14 | $6.25 | $7.50 | 26,123 | — | — |
| 1994-04-13 | $6.30 | $7.57 | 53,214 | — | — |
| 1994-04-12 | $6.36 | $7.63 | 58,052 | — | — |
| 1994-04-11 | $6.41 | $7.69 | 151,902 | — | — |
| 1994-04-08 | $6.36 | $7.63 | 31,928 | — | — |
| 1994-04-07 | $6.30 | $7.57 | 169,318 | — | — |
| 1994-04-06 | $6.10 | $7.32 | 41,604 | — | — |
| 1994-04-05 | $6.15 | $7.38 | 673,401 | — | — |
| 1994-04-04 | $6.07 | $7.29 | 80,789 | — | — |
| 1994-03-31 | $6.15 | $7.38 | 289,291 | — | — |
| 1994-03-30 | $6.25 | $7.50 | 922,056 | — | — |
| 1994-03-29 | $6.36 | $7.63 | 107,880 | — | — |
| 1994-03-28 | $6.56 | $7.88 | 856,264 | — | — |
| 1994-03-25 | $6.61 | $7.94 | 539,398 | — | — |
| 1994-03-24 | $6.61 | $7.94 | 50,312 | — | — |
| 1994-03-23 | $6.61 | $7.94 | 253,977 | — | — |
| 1994-03-22 | $6.61 | $7.94 | 9,192 | — | — |
| 1994-03-21 | $6.72 | $8.06 | 699,040 | — | — |
| 1994-03-18 | $6.77 | $8.12 | 78,370 | — | — |
| 1994-03-17 | $6.77 | $8.12 | 56,117 | — | — |
| 1994-03-16 | $6.72 | $8.06 | 41,604 | — | — |
| 1994-03-15 | $6.67 | $8.00 | 185,282 | — | — |
| 1994-03-14 | $6.67 | $8.00 | 54,182 | — | — |
| 1994-03-11 | $6.69 | $8.03 | 134,487 | — | — |
| 1994-03-10 | $6.67 | $8.00 | 204,633 | — | — |
| 1994-03-09 | $6.61 | $7.94 | 160,610 | — | — |
| 1994-03-08 | $6.61 | $7.94 | 228,821 | — | — |
| 1994-03-07 | $6.64 | $7.97 | 42,088 | — | — |
| 1994-03-04 | $6.67 | $8.00 | 51,763 | — | — |
| 1994-03-03 | $6.72 | $8.06 | 155,289 | — | — |
| 1994-03-02 | $6.56 | $7.88 | 47,893 | — | — |
| 1994-03-01 | $6.72 | $8.02 | 464,414 | — | — |
| 1994-02-28 | $6.61 | $7.90 | 79,821 | — | — |
| 1994-02-25 | $6.51 | $7.78 | 70,630 | — | — |
| 1994-02-24 | $6.54 | $7.81 | 287,840 | — | — |
| 1994-02-23 | $6.56 | $7.84 | 416,038 | — | — |
| 1994-02-22 | $6.56 | $7.84 | 70,630 | — | — |
| 1994-02-18 | $6.67 | $7.96 | 34,831 | — | — |
| 1994-02-17 | $6.72 | $8.02 | 261,717 | — | — |
| 1994-02-16 | $6.67 | $7.96 | 155,289 | — | — |
| 1994-02-15 | $6.56 | $7.84 | 80,305 | — | — |
| 1994-02-14 | $6.67 | $7.96 | 48,376 | — | — |
| 1994-02-11 | $6.59 | $7.87 | 138,357 | — | — |
| 1994-02-10 | $6.61 | $7.90 | 333,314 | — | — |
| 1994-02-09 | $6.51 | $7.78 | 74,984 | — | — |
| 1994-02-08 | $6.56 | $7.84 | 40,636 | — | — |
| 1994-02-07 | $6.56 | $7.84 | 187,217 | — | — |
| 1994-02-04 | $6.46 | $7.72 | 160,610 | — | — |
| 1994-02-03 | $6.36 | $7.59 | 22,737 | — | — |
| 1994-02-02 | $6.41 | $7.65 | 198,827 | — | — |
| 1994-02-01 | $6.25 | $7.47 | 106,428 | — | — |
| 1994-01-31 | $6.25 | $7.47 | 207,535 | — | — |
| 1994-01-28 | $6.20 | $7.41 | 51,279 | — | — |
| 1994-01-27 | $6.20 | $7.41 | 70,146 | — | — |
| 1994-01-26 | $6.10 | $7.28 | 115,136 | — | — |
| 1994-01-25 | $6.15 | $7.35 | 79,821 | — | — |
| 1994-01-24 | $6.10 | $7.28 | 16,448 | — | — |
| 1994-01-21 | $6.10 | $7.28 | 136,422 | — | — |
| 1994-01-20 | $6.07 | $7.25 | 98,204 | — | — |
| 1994-01-19 | $5.99 | $7.16 | 62,406 | — | — |
| 1994-01-18 | $5.99 | $7.16 | 19,834 | — | — |
| 1994-01-17 | $5.99 | $7.16 | 14,997 | — | — |
| 1994-01-14 | $5.99 | $7.16 | 325,090 | — | — |
| 1994-01-13 | $6.10 | $7.28 | 339,119 | — | — |
| 1994-01-12 | $6.05 | $7.22 | 231,240 | — | — |
| 1994-01-11 | $5.99 | $7.16 | 178,026 | — | — |
| 1994-01-10 | $5.94 | $7.10 | 147,548 | — | — |
| 1994-01-07 | $5.89 | $7.04 | 48,860 | — | — |
| 1994-01-06 | $5.92 | $7.07 | 140,292 | — | — |
| 1994-01-05 | $5.89 | $7.04 | 84,175 | — | — |
| 1994-01-04 | $5.89 | $7.04 | 363,308 | — | — |
| 1994-01-03 | $5.89 | $7.04 | 469,252 | — | — |