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
- 1980-12-04 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 | $5.11 | $5.11 | 26,452 | — | — |
| 1994-12-29 | $5.27 | $5.27 | 9,194 | — | — |
| 1994-12-28 | $5.11 | $5.11 | 0 | — | — |
| 1994-12-27 | $5.11 | $5.11 | 13,549 | — | — |
| 1994-12-23 | $5.11 | $5.11 | 15,484 | — | — |
| 1994-12-22 | $5.19 | $5.19 | 161 | — | — |
| 1994-12-21 | $5.19 | $5.19 | 13,226 | — | — |
| 1994-12-20 | $5.66 | $5.66 | 8,065 | — | — |
| 1994-12-19 | $5.50 | $5.50 | 10,807 | — | — |
| 1994-12-16 | $5.19 | $5.19 | 17,097 | — | — |
| 1994-12-15 | $5.50 | $5.50 | 12,581 | — | — |
| 1994-12-14 | $5.11 | $5.11 | 7,742 | — | — |
| 1994-12-13 | $5.11 | $5.11 | 5,323 | — | — |
| 1994-12-12 | $5.04 | $5.04 | 7,419 | — | — |
| 1994-12-09 | $5.19 | $5.19 | 6,613 | — | — |
| 1994-12-08 | $5.11 | $5.11 | 6,452 | — | — |
| 1994-12-07 | $5.11 | $5.11 | 4,839 | — | — |
| 1994-12-06 | $5.11 | $5.11 | 7,581 | — | — |
| 1994-12-05 | $5.11 | $5.11 | 6,452 | — | — |
| 1994-12-02 | $5.11 | $5.11 | 6,452 | — | — |
| 1994-12-01 | $4.96 | $4.96 | 10,645 | — | — |
| 1994-11-30 | $4.96 | $4.96 | 8,549 | — | — |
| 1994-11-29 | $4.96 | $4.96 | 5,645 | — | — |
| 1994-11-28 | $4.96 | $4.96 | 5,645 | — | — |
| 1994-11-25 | $4.80 | $4.80 | 6,452 | — | — |
| 1994-11-23 | $4.96 | $4.96 | 8,871 | — | — |
| 1994-11-22 | $4.73 | $4.73 | 16,291 | — | — |
| 1994-11-21 | $4.88 | $4.88 | 4,839 | — | — |
| 1994-11-18 | $4.88 | $4.88 | 10,323 | — | — |
| 1994-11-17 | $4.80 | $4.80 | 6,613 | — | — |
| 1994-11-16 | $4.80 | $4.80 | 11,129 | — | — |
| 1994-11-15 | $4.96 | $4.96 | 5,645 | — | — |
| 1994-11-14 | $4.96 | $4.96 | 4,839 | — | — |
| 1994-11-11 | $5.04 | $5.04 | 5,645 | — | — |
| 1994-11-10 | $5.04 | $5.04 | 6,452 | — | — |
| 1994-11-09 | $4.96 | $4.96 | 4,839 | — | — |
| 1994-11-08 | $4.96 | $4.96 | 5,645 | — | — |
| 1994-11-07 | $4.88 | $4.88 | 5,645 | — | — |
| 1994-11-04 | $4.73 | $4.73 | 2,419 | — | — |
| 1994-11-03 | $4.73 | $4.73 | 968 | — | — |
| 1994-11-02 | $4.80 | $4.80 | 7,903 | — | — |
| 1994-11-01 | $4.96 | $4.96 | 6,936 | — | — |
| 1994-10-31 | $5.04 | $5.04 | 7,258 | — | — |
| 1994-10-28 | $5.04 | $5.04 | 6,936 | — | — |
| 1994-10-27 | $5.11 | $5.11 | 4,839 | — | — |
| 1994-10-26 | $5.11 | $5.11 | 4,839 | — | — |
| 1994-10-25 | $4.96 | $4.96 | 6,129 | — | — |
| 1994-10-24 | $5.04 | $5.04 | 4,839 | — | — |
| 1994-10-21 | $4.80 | $4.80 | 13,065 | — | — |
| 1994-10-20 | $5.11 | $5.11 | 4,839 | — | — |
| 1994-10-19 | $5.11 | $5.11 | 5,645 | — | — |
| 1994-10-18 | $5.11 | $5.11 | 5,645 | — | — |
| 1994-10-17 | $5.11 | $5.11 | 17,742 | — | — |
| 1994-10-14 | $5.04 | $5.04 | 2,742 | — | — |
| 1994-10-13 | $5.04 | $5.04 | 9,516 | — | — |
| 1994-10-12 | $5.04 | $5.04 | 12,742 | — | — |
| 1994-10-11 | $4.88 | $4.88 | 16,452 | — | — |
| 1994-10-10 | $4.96 | $4.96 | 1,129 | — | — |
| 1994-10-07 | $5.11 | $5.11 | 3,226 | — | — |
| 1994-10-06 | $5.04 | $5.04 | 806 | — | — |
| 1994-10-05 | $5.04 | $5.04 | 7,581 | — | — |
| 1994-10-04 | $5.04 | $5.04 | 5,484 | — | — |
| 1994-10-03 | $4.96 | $4.96 | 4,194 | — | — |
| 1994-09-30 | $4.96 | $4.96 | 6,936 | — | — |
| 1994-09-29 | $5.04 | $5.04 | 5,807 | — | — |
| 1994-09-28 | $5.11 | $5.11 | 7,419 | — | — |
| 1994-09-27 | $5.11 | $5.11 | 4,839 | — | — |
| 1994-09-26 | $5.11 | $5.11 | 5,645 | — | — |
| 1994-09-23 | $5.11 | $5.11 | 6,452 | — | — |
| 1994-09-22 | $5.11 | $5.11 | 5,484 | — | — |
| 1994-09-21 | $5.11 | $5.11 | 0 | — | — |
| 1994-09-20 | $5.11 | $5.11 | 4,678 | — | — |
| 1994-09-19 | $5.11 | $5.11 | 4,678 | — | — |
| 1994-09-16 | $5.04 | $5.04 | 10,323 | — | — |
| 1994-09-15 | $5.04 | $5.04 | 8,065 | — | — |
| 1994-09-14 | $5.04 | $5.04 | 10,000 | — | — |
| 1994-09-13 | $5.04 | $5.04 | 24,839 | — | — |
| 1994-09-12 | $5.11 | $5.11 | 4,516 | — | — |
| 1994-09-09 | $5.04 | $5.04 | 5,645 | — | — |
| 1994-09-08 | $5.11 | $5.11 | 6,774 | — | — |
| 1994-09-07 | $5.11 | $5.11 | 5,645 | — | — |
| 1994-09-06 | $5.04 | $5.04 | 10,323 | — | — |
| 1994-09-02 | $5.11 | $5.11 | 5,161 | — | — |
| 1994-09-01 | $5.11 | $5.11 | 0 | — | — |
| 1994-08-31 | $5.11 | $5.11 | 6,129 | — | — |
| 1994-08-30 | $5.11 | $5.11 | 10,484 | — | — |
| 1994-08-29 | $5.11 | $5.11 | 6,452 | — | — |
| 1994-08-26 | $4.88 | $4.88 | 2,903 | — | — |
| 1994-08-25 | $4.73 | $4.73 | 7,903 | — | — |
| 1994-08-24 | $4.80 | $4.80 | 9,194 | — | — |
| 1994-08-23 | $5.11 | $5.11 | 5,484 | — | — |
| 1994-08-22 | $5.11 | $5.11 | 3,871 | — | — |
| 1994-08-19 | $5.11 | $5.11 | 7,903 | — | — |
| 1994-08-18 | $5.04 | $5.04 | 6,290 | — | — |
| 1994-08-17 | $5.04 | $5.04 | 5,000 | — | — |
| 1994-08-16 | $4.96 | $4.96 | 10,645 | — | — |
| 1994-08-15 | $5.04 | $5.04 | 484 | — | — |
| 1994-08-12 | $5.04 | $5.04 | 9,839 | — | — |
| 1994-08-11 | $4.96 | $4.96 | 3,387 | — | — |
| 1994-08-10 | $5.04 | $5.04 | 6,290 | — | — |
| 1994-08-09 | $5.04 | $5.04 | 10,161 | — | — |
| 1994-08-08 | $4.96 | $4.96 | 24,517 | — | — |
| 1994-08-05 | $5.11 | $5.11 | 8,065 | — | — |
| 1994-08-04 | $5.19 | $5.19 | 5,807 | — | — |
| 1994-08-03 | $5.11 | $5.11 | 8,710 | — | — |
| 1994-08-02 | $5.11 | $5.11 | 10,323 | — | — |
| 1994-08-01 | $5.04 | $5.04 | 10,968 | — | — |
| 1994-07-29 | $5.19 | $5.19 | 13,065 | — | — |
| 1994-07-28 | $5.11 | $5.11 | 13,065 | — | — |
| 1994-07-27 | $5.11 | $5.11 | 26,936 | — | — |
| 1994-07-26 | $5.19 | $5.19 | 5,645 | — | — |
| 1994-07-25 | $5.11 | $5.11 | 7,581 | — | — |
| 1994-07-22 | $5.11 | $5.11 | 11,613 | — | — |
| 1994-07-21 | $5.11 | $5.11 | 11,452 | — | — |
| 1994-07-20 | $4.96 | $4.96 | 161 | — | — |
| 1994-07-19 | $5.04 | $5.04 | 5,484 | — | — |
| 1994-07-18 | $4.96 | $4.96 | 13,387 | — | — |
| 1994-07-15 | $4.96 | $4.96 | 7,742 | — | — |
| 1994-07-14 | $4.96 | $4.96 | 5,645 | — | — |
| 1994-07-13 | $4.88 | $4.88 | 2,903 | — | — |
| 1994-07-12 | $4.88 | $4.88 | 6,290 | — | — |
| 1994-07-11 | $4.96 | $4.96 | 2,581 | — | — |
| 1994-07-08 | $4.96 | $4.96 | 13,065 | — | — |
| 1994-07-07 | $5.04 | $5.04 | 5,000 | — | — |
| 1994-07-06 | $5.11 | $5.11 | 4,678 | — | — |
| 1994-07-05 | $4.96 | $4.96 | 10,323 | — | — |
| 1994-07-01 | $5.04 | $5.04 | 4,355 | — | — |
| 1994-06-30 | $5.11 | $5.11 | 11,774 | — | — |
| 1994-06-29 | $5.04 | $5.04 | 10,161 | — | — |
| 1994-06-28 | $4.96 | $4.96 | 7,903 | — | — |
| 1994-06-27 | $4.96 | $4.96 | 11,613 | — | — |
| 1994-06-24 | $5.11 | $5.11 | 7,742 | — | — |
| 1994-06-23 | $5.04 | $5.04 | 11,452 | — | — |
| 1994-06-22 | $5.04 | $5.04 | 3,710 | — | — |
| 1994-06-21 | $4.88 | $4.88 | 13,387 | — | — |
| 1994-06-20 | $4.88 | $4.88 | 12,097 | — | — |
| 1994-06-17 | $5.04 | $5.04 | 12,742 | — | — |
| 1994-06-16 | $4.96 | $4.96 | 13,065 | — | — |
| 1994-06-15 | $5.04 | $5.04 | 12,097 | — | — |
| 1994-06-14 | $4.88 | $4.88 | 13,226 | — | — |
| 1994-06-13 | $4.88 | $4.88 | 4,355 | — | — |
| 1994-06-10 | $4.80 | $4.80 | 4,839 | — | — |
| 1994-06-09 | $4.88 | $4.88 | 0 | — | — |
| 1994-06-08 | $4.88 | $4.88 | 13,710 | — | — |
| 1994-06-07 | $5.04 | $5.04 | 8,549 | — | — |
| 1994-06-06 | $5.27 | $5.27 | 4,516 | — | — |
| 1994-06-03 | $5.27 | $5.27 | 5,000 | — | — |
| 1994-06-02 | $5.11 | $5.11 | 15,645 | — | — |
| 1994-06-01 | $5.27 | $5.27 | 968 | — | — |
| 1994-05-31 | $5.35 | $5.35 | 9,355 | — | — |
| 1994-05-27 | $5.42 | $5.42 | 3,548 | — | — |
| 1994-05-26 | $5.42 | $5.42 | 6,129 | — | — |
| 1994-05-25 | $5.27 | $5.27 | 11,129 | — | — |
| 1994-05-24 | $5.11 | $5.11 | 13,710 | — | — |
| 1994-05-23 | $4.96 | $4.96 | 4,032 | — | — |
| 1994-05-20 | $4.88 | $4.88 | 9,516 | — | — |
| 1994-05-19 | $5.11 | $5.11 | 5,000 | — | — |
| 1994-05-18 | $5.04 | $5.04 | 10,323 | — | — |
| 1994-05-17 | $4.88 | $4.88 | 5,484 | — | — |
| 1994-05-16 | $4.96 | $4.96 | 18,065 | — | — |
| 1994-05-13 | $4.88 | $4.88 | 1,452 | — | — |
| 1994-05-12 | $4.88 | $4.88 | 11,613 | — | — |
| 1994-05-11 | $4.80 | $4.80 | 16,291 | — | — |
| 1994-05-10 | $4.88 | $4.88 | 9,194 | — | — |
| 1994-05-09 | $4.88 | $4.88 | 5,000 | — | — |
| 1994-05-06 | $4.80 | $4.80 | 10,968 | — | — |
| 1994-05-05 | $4.80 | $4.80 | 5,968 | — | — |
| 1994-05-04 | $4.73 | $4.73 | 8,226 | — | — |
| 1994-05-03 | $4.73 | $4.73 | 5,484 | — | — |
| 1994-05-02 | $4.65 | $4.65 | 1,613 | — | — |
| 1994-04-29 | $4.65 | $4.65 | 17,581 | — | — |
| 1994-04-28 | $4.57 | $4.57 | 11,291 | — | — |
| 1994-04-26 | $4.73 | $4.73 | 6,290 | — | — |
| 1994-04-25 | $4.49 | $4.49 | 6,452 | — | — |
| 1994-04-22 | $4.49 | $4.49 | 2,097 | — | — |
| 1994-04-21 | $4.34 | $4.34 | 11,936 | — | — |
| 1994-04-20 | $4.49 | $4.49 | 26,613 | — | — |
| 1994-04-19 | $4.49 | $4.49 | 1,613 | — | — |
| 1994-04-18 | $4.57 | $4.57 | 11,936 | — | — |
| 1994-04-15 | $4.80 | $4.80 | 13,871 | — | — |
| 1994-04-14 | $4.49 | $4.49 | 32,420 | — | — |
| 1994-04-13 | $4.80 | $4.80 | 2,258 | — | — |
| 1994-04-12 | $5.11 | $5.11 | 3,710 | — | — |
| 1994-04-11 | $4.80 | $4.80 | 2,097 | — | — |
| 1994-04-08 | $4.92 | $4.92 | 11,452 | — | — |
| 1994-04-07 | $4.92 | $4.92 | 18,710 | — | — |
| 1994-04-06 | $4.96 | $4.96 | 3,871 | — | — |
| 1994-04-05 | $4.96 | $4.96 | 5,323 | — | — |
| 1994-04-04 | $4.80 | $4.80 | 6,452 | — | — |
| 1994-03-31 | $4.80 | $4.80 | 4,194 | — | — |
| 1994-03-30 | $4.80 | $4.80 | 15,645 | — | — |
| 1994-03-29 | $4.96 | $4.96 | 5,000 | — | — |
| 1994-03-28 | $5.04 | $5.04 | 5,000 | — | — |
| 1994-03-25 | $4.88 | $4.88 | 5,807 | — | — |
| 1994-03-24 | $5.00 | $5.00 | 14,194 | — | — |
| 1994-03-23 | $4.96 | $4.96 | 8,226 | — | — |
| 1994-03-22 | $5.00 | $5.00 | 162,906 | — | — |
| 1994-03-21 | $4.96 | $4.96 | 31,130 | — | — |
| 1994-03-18 | $4.96 | $4.96 | 8,387 | — | — |
| 1994-03-17 | $4.96 | $4.96 | 11,129 | — | — |
| 1994-03-16 | $5.00 | $5.00 | 3,871 | — | — |
| 1994-03-15 | $4.96 | $4.96 | 36,452 | — | — |
| 1994-03-14 | $4.96 | $4.96 | 42,743 | — | — |
| 1994-03-11 | $5.02 | $5.02 | 7,097 | — | — |
| 1994-03-10 | $4.96 | $4.96 | 8,549 | — | — |
| 1994-03-09 | $5.08 | $5.08 | 10,484 | — | — |
| 1994-03-08 | $5.08 | $5.08 | 0 | — | — |
| 1994-03-07 | $5.08 | $5.08 | 2,419 | — | — |
| 1994-03-04 | $5.08 | $5.08 | 9,678 | — | — |
| 1994-03-03 | $5.04 | $5.04 | 9,032 | — | — |
| 1994-03-02 | $5.00 | $5.00 | 6,452 | — | — |
| 1994-03-01 | $4.96 | $4.96 | 18,226 | — | — |
| 1994-02-28 | $5.11 | $5.11 | 9,032 | — | — |
| 1994-02-25 | $4.96 | $4.96 | 5,968 | — | — |
| 1994-02-24 | $4.96 | $4.96 | 12,903 | — | — |
| 1994-02-23 | $5.02 | $5.02 | 3,871 | — | — |
| 1994-02-22 | $4.96 | $4.96 | 16,613 | — | — |
| 1994-02-18 | $4.96 | $4.96 | 9,678 | — | — |
| 1994-02-17 | $5.00 | $5.00 | 12,258 | — | — |
| 1994-02-16 | $4.96 | $4.96 | 25,000 | — | — |
| 1994-02-15 | $4.96 | $4.96 | 7,419 | — | — |
| 1994-02-14 | $5.00 | $5.00 | 6,129 | — | — |
| 1994-02-11 | $4.96 | $4.96 | 5,000 | — | — |
| 1994-02-10 | $5.11 | $5.11 | 7,097 | — | — |
| 1994-02-09 | $5.11 | $5.11 | 5,323 | — | — |
| 1994-02-08 | $5.04 | $5.04 | 5,807 | — | — |
| 1994-02-07 | $4.96 | $4.96 | 7,097 | — | — |
| 1994-02-04 | $5.04 | $5.04 | 27,420 | — | — |
| 1994-02-03 | $4.96 | $4.96 | 19,839 | — | — |
| 1994-02-02 | $5.11 | $5.11 | 22,420 | — | — |
| 1994-02-01 | $5.11 | $5.11 | 8,226 | — | — |
| 1994-01-31 | $5.11 | $5.11 | 8,871 | — | — |
| 1994-01-28 | $5.00 | $5.00 | 31,936 | — | — |
| 1994-01-27 | $4.96 | $4.96 | 4,355 | — | — |
| 1994-01-26 | $5.00 | $5.00 | 10,484 | — | — |
| 1994-01-25 | $4.96 | $4.96 | 10,161 | — | — |
| 1994-01-24 | $5.11 | $5.11 | 11,613 | — | — |
| 1994-01-21 | $4.96 | $4.96 | 13,871 | — | — |
| 1994-01-20 | $4.96 | $4.96 | 8,065 | — | — |
| 1994-01-19 | $4.96 | $4.96 | 25,968 | — | — |
| 1994-01-18 | $5.00 | $5.00 | 8,549 | — | — |
| 1994-01-17 | $5.06 | $5.06 | 7,903 | — | — |
| 1994-01-14 | $4.96 | $4.96 | 35,968 | — | — |
| 1994-01-13 | $4.96 | $4.96 | 15,162 | — | — |
| 1994-01-12 | $4.96 | $4.96 | 17,904 | — | — |
| 1994-01-11 | $5.27 | $5.27 | 14,194 | — | — |
| 1994-01-10 | $4.96 | $4.96 | 7,258 | — | — |
| 1994-01-07 | $4.96 | $4.96 | 14,033 | — | — |
| 1994-01-06 | $4.96 | $4.96 | 5,968 | — | — |
| 1994-01-05 | $4.96 | $4.96 | 161 | — | — |
| 1994-01-04 | $5.00 | $5.00 | 8,871 | — | — |
| 1994-01-03 | $5.00 | $5.00 | 5,807 | — | — |