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
- 1991-05-21 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $5.63 | $5.63 | 5,625 |
| 1994-12-29 | $5.25 | $5.25 | 125 |
| 1994-12-28 | $5.50 | $5.50 | 750 |
| 1994-12-27 | $5.00 | $5.00 | 225 |
| 1994-12-23 | $5.50 | $5.50 | 1,100 |
| 1994-12-22 | $5.25 | $5.25 | 325 |
| 1994-12-21 | $5.75 | $5.75 | 2,250 |
| 1994-12-20 | $5.50 | $5.50 | 2,025 |
| 1994-12-19 | $5.25 | $5.25 | 200 |
| 1994-12-16 | $5.00 | $5.00 | 950 |
| 1994-12-15 | $5.50 | $5.50 | 1,650 |
| 1994-12-14 | $5.75 | $5.75 | 275 |
| 1994-12-13 | $5.50 | $5.50 | 4,300 |
| 1994-12-12 | $5.25 | $5.25 | 2,825 |
| 1994-12-09 | $5.00 | $5.00 | 1,850 |
| 1994-12-08 | $5.25 | $5.25 | 4,000 |
| 1994-12-07 | $5.00 | $5.00 | 3,100 |
| 1994-12-06 | $6.00 | $6.00 | 625 |
| 1994-12-05 | $5.50 | $5.50 | 1,625 |
| 1994-12-02 | $6.00 | $6.00 | 500 |
| 1994-12-01 | $5.75 | $5.75 | 0 |
| 1994-11-30 | $5.75 | $5.75 | 0 |
| 1994-11-29 | $5.75 | $5.75 | 2,600 |
| 1994-11-28 | $5.50 | $5.50 | 1,725 |
| 1994-11-25 | $5.50 | $5.50 | 0 |
| 1994-11-23 | $5.50 | $5.50 | 1,375 |
| 1994-11-22 | $6.00 | $6.00 | 1,150 |
| 1994-11-21 | $5.25 | $5.25 | 2,050 |
| 1994-11-18 | $5.50 | $5.50 | 6,925 |
| 1994-11-17 | $5.50 | $5.50 | 100 |
| 1994-11-16 | $5.50 | $5.50 | 500 |
| 1994-11-15 | $5.50 | $5.50 | 25 |
| 1994-11-14 | $5.50 | $5.50 | 0 |
| 1994-11-11 | $5.50 | $5.50 | 325 |
| 1994-11-10 | $5.75 | $5.75 | 1,125 |
| 1994-11-09 | $6.00 | $6.00 | 1,000 |
| 1994-11-08 | $6.00 | $6.00 | 2,025 |
| 1994-11-07 | $6.00 | $6.00 | 350 |
| 1994-11-04 | $5.50 | $5.50 | 300 |
| 1994-11-03 | $5.75 | $5.75 | 150 |
| 1994-11-02 | $6.00 | $6.00 | 0 |
| 1994-11-01 | $6.00 | $6.00 | 3,475 |
| 1994-10-31 | $5.75 | $5.75 | 925 |
| 1994-10-28 | $5.75 | $5.75 | 1,250 |
| 1994-10-27 | $6.00 | $6.00 | 1,500 |
| 1994-10-26 | $6.13 | $6.13 | 1,775 |
| 1994-10-25 | $6.00 | $6.00 | 7,450 |
| 1994-10-24 | $6.50 | $6.50 | 50 |
| 1994-10-21 | $6.25 | $6.25 | 8,025 |
| 1994-10-20 | $5.75 | $5.75 | 950 |
| 1994-10-19 | $5.75 | $5.75 | 425 |
| 1994-10-18 | $5.50 | $5.50 | 2,550 |
| 1994-10-17 | $5.50 | $5.50 | 875 |
| 1994-10-14 | $5.75 | $5.75 | 300 |
| 1994-10-13 | $5.75 | $5.75 | 325 |
| 1994-10-12 | $5.88 | $5.88 | 1,575 |
| 1994-10-11 | $5.50 | $5.50 | 2,250 |
| 1994-10-10 | $6.00 | $6.00 | 525 |
| 1994-10-07 | $6.00 | $6.00 | 175 |
| 1994-10-06 | $5.75 | $5.75 | 250 |
| 1994-10-05 | $5.75 | $5.75 | 300 |
| 1994-10-04 | $5.75 | $5.75 | 7,150 |
| 1994-10-03 | $6.00 | $6.00 | 0 |
| 1994-09-30 | $6.00 | $6.00 | 525 |
| 1994-09-29 | $6.00 | $6.00 | 775 |
| 1994-09-28 | $6.50 | $6.50 | 1,325 |
| 1994-09-27 | $6.00 | $6.00 | 625 |
| 1994-09-26 | $6.25 | $6.25 | 675 |
| 1994-09-23 | $6.00 | $6.00 | 1,875 |
| 1994-09-22 | $6.50 | $6.50 | 125 |
| 1994-09-21 | $6.25 | $6.25 | 725 |
| 1994-09-20 | $6.50 | $6.50 | 5,450 |
| 1994-09-19 | $6.25 | $6.25 | 11,000 |
| 1994-09-16 | $6.25 | $6.25 | 1,125 |
| 1994-09-15 | $6.13 | $6.13 | 2,225 |
| 1994-09-14 | $6.25 | $6.25 | 2,050 |
| 1994-09-13 | $6.00 | $6.00 | 7,450 |
| 1994-09-12 | $6.00 | $6.00 | 2,375 |
| 1994-09-09 | $6.00 | $6.00 | 2,200 |
| 1994-09-08 | $6.25 | $6.25 | 4,175 |
| 1994-09-07 | $6.25 | $6.25 | 8,450 |
| 1994-09-06 | $6.25 | $6.25 | 2,425 |
| 1994-09-02 | $6.00 | $6.00 | 7,900 |
| 1994-09-01 | $6.25 | $6.25 | 7,100 |
| 1994-08-31 | $6.50 | $6.50 | 30,950 |
| 1994-08-30 | $5.25 | $5.25 | 3,425 |
| 1994-08-29 | $5.00 | $5.00 | 4,350 |
| 1994-08-26 | $5.00 | $5.00 | 12,475 |
| 1994-08-25 | $5.00 | $5.00 | 1,125 |
| 1994-08-24 | $5.00 | $5.00 | 0 |
| 1994-08-23 | $5.00 | $5.00 | 1,725 |
| 1994-08-22 | $5.00 | $5.00 | 175 |
| 1994-08-19 | $5.00 | $5.00 | 2,500 |
| 1994-08-18 | $5.00 | $5.00 | 625 |
| 1994-08-17 | $5.00 | $5.00 | 250 |
| 1994-08-16 | $4.50 | $4.50 | 350 |
| 1994-08-15 | $4.50 | $4.50 | 500 |
| 1994-08-12 | $5.00 | $5.00 | 1,600 |
| 1994-08-11 | $4.75 | $4.75 | 6,175 |
| 1994-08-10 | $5.00 | $5.00 | 625 |
| 1994-08-09 | $4.50 | $4.50 | 1,100 |
| 1994-08-08 | $5.00 | $5.00 | 625 |
| 1994-08-05 | $5.00 | $5.00 | 0 |
| 1994-08-04 | $5.00 | $5.00 | 5,250 |
| 1994-08-03 | $4.75 | $4.75 | 4,275 |
| 1994-08-02 | $4.75 | $4.75 | 2,100 |
| 1994-08-01 | $5.00 | $5.00 | 1,525 |
| 1994-07-29 | $5.00 | $5.00 | 750 |
| 1994-07-28 | $4.50 | $4.50 | 600 |
| 1994-07-27 | $4.50 | $4.50 | 1,225 |
| 1994-07-26 | $5.00 | $5.00 | 850 |
| 1994-07-25 | $5.00 | $5.00 | 1,350 |
| 1994-07-22 | $5.00 | $5.00 | 1,975 |
| 1994-07-21 | $5.00 | $5.00 | 16,575 |
| 1994-07-20 | $4.75 | $4.75 | 1,375 |
| 1994-07-19 | $5.00 | $5.00 | 25,775 |
| 1994-07-18 | $4.75 | $4.75 | 6,875 |
| 1994-07-15 | $4.75 | $4.75 | 2,025 |
| 1994-07-14 | $4.00 | $4.00 | 7,200 |
| 1994-07-13 | $5.00 | $5.00 | 750 |
| 1994-07-12 | $4.75 | $4.75 | 825 |
| 1994-07-11 | $4.75 | $4.75 | 300 |
| 1994-07-08 | $4.00 | $4.00 | 0 |
| 1994-07-07 | $4.00 | $4.00 | 1,000 |
| 1994-07-06 | $3.75 | $3.75 | 2,125 |
| 1994-07-05 | $3.75 | $3.75 | 150 |
| 1994-07-01 | $3.75 | $3.75 | 2,125 |
| 1994-06-30 | $4.25 | $4.25 | 250 |
| 1994-06-29 | $4.25 | $4.25 | 3,075 |
| 1994-06-28 | $4.50 | $4.50 | 350 |
| 1994-06-27 | $4.25 | $4.25 | 1,125 |
| 1994-06-24 | $4.00 | $4.00 | 125 |
| 1994-06-23 | $4.00 | $4.00 | 6,875 |
| 1994-06-22 | $4.13 | $4.13 | 500 |
| 1994-06-21 | $4.00 | $4.00 | 1,125 |
| 1994-06-20 | $4.13 | $4.13 | 1,500 |
| 1994-06-17 | $3.75 | $3.75 | 525 |
| 1994-06-16 | $3.88 | $3.88 | 1,250 |
| 1994-06-15 | $3.50 | $3.50 | 325 |
| 1994-06-14 | $4.00 | $4.00 | 275 |
| 1994-06-13 | $3.75 | $3.75 | 1,925 |
| 1994-06-10 | $3.75 | $3.75 | 125 |
| 1994-06-09 | $3.75 | $3.75 | 175 |
| 1994-06-08 | $3.50 | $3.50 | 6,125 |
| 1994-06-07 | $4.00 | $4.00 | 875 |
| 1994-06-06 | $4.00 | $4.00 | 2,250 |
| 1994-06-03 | $3.75 | $3.75 | 275 |
| 1994-06-02 | $3.75 | $3.75 | 3,125 |
| 1994-06-01 | $4.00 | $4.00 | 2,375 |
| 1994-05-31 | $3.50 | $3.50 | 200 |
| 1994-05-27 | $3.75 | $3.75 | 4,750 |
| 1994-05-26 | $4.00 | $4.00 | 17,150 |
| 1994-05-25 | $3.75 | $3.75 | 175 |
| 1994-05-24 | $4.25 | $4.25 | 950 |
| 1994-05-23 | $3.75 | $3.75 | 2,650 |
| 1994-05-20 | $4.00 | $4.00 | 3,625 |
| 1994-05-19 | $4.25 | $4.25 | 8,625 |
| 1994-05-18 | $4.25 | $4.25 | 500 |
| 1994-05-17 | $4.00 | $4.00 | 0 |
| 1994-05-16 | $4.00 | $4.00 | 0 |
| 1994-05-13 | $4.00 | $4.00 | 0 |
| 1994-05-12 | $4.00 | $4.00 | 2,400 |
| 1994-05-11 | $4.50 | $4.50 | 1,000 |
| 1994-05-10 | $4.00 | $4.00 | 0 |
| 1994-05-09 | $4.00 | $4.00 | 750 |
| 1994-05-06 | $4.00 | $4.00 | 0 |
| 1994-05-05 | $4.00 | $4.00 | 0 |
| 1994-05-04 | $4.00 | $4.00 | 100 |
| 1994-05-03 | $3.75 | $3.75 | 0 |
| 1994-05-02 | $3.75 | $3.75 | 2,250 |
| 1994-04-29 | $4.00 | $4.00 | 300 |
| 1994-04-28 | $3.75 | $3.75 | 0 |
| 1994-04-26 | $3.75 | $3.75 | 250 |
| 1994-04-25 | $4.06 | $4.06 | 0 |
| 1994-04-22 | $4.06 | $4.06 | 4,525 |
| 1994-04-21 | $3.75 | $3.75 | 1,375 |
| 1994-04-20 | $3.75 | $3.75 | 350 |
| 1994-04-19 | $4.00 | $4.00 | 2,500 |
| 1994-04-18 | $3.25 | $3.25 | 575 |
| 1994-04-15 | $3.50 | $3.50 | 1,750 |
| 1994-04-14 | $3.75 | $3.75 | 3,200 |
| 1994-04-13 | $3.75 | $3.75 | 15,125 |
| 1994-04-12 | $4.00 | $4.00 | 3,950 |
| 1994-04-11 | $4.25 | $4.25 | 1,000 |
| 1994-04-08 | $4.00 | $4.00 | 200 |
| 1994-04-07 | $4.00 | $4.00 | 3,825 |
| 1994-04-06 | $4.00 | $4.00 | 925 |
| 1994-04-05 | $4.63 | $4.63 | 3,150 |
| 1994-04-04 | $4.75 | $4.75 | 850 |
| 1994-03-31 | $5.00 | $5.00 | 0 |
| 1994-03-30 | $5.00 | $5.00 | 0 |
| 1994-03-29 | $5.00 | $5.00 | 0 |
| 1994-03-28 | $5.00 | $5.00 | 1,625 |
| 1994-03-25 | $4.75 | $4.75 | 2,250 |
| 1994-03-24 | $4.25 | $4.25 | 125 |
| 1994-03-23 | $4.75 | $4.75 | 0 |
| 1994-03-22 | $4.75 | $4.75 | 1,400 |
| 1994-03-21 | $4.75 | $4.75 | 250 |
| 1994-03-18 | $4.75 | $4.75 | 1,975 |
| 1994-03-17 | $4.75 | $4.75 | 3,500 |
| 1994-03-16 | $4.75 | $4.75 | 16,775 |
| 1994-03-15 | $4.75 | $4.75 | 350 |
| 1994-03-14 | $4.25 | $4.25 | 250 |
| 1994-03-11 | $4.75 | $4.75 | 750 |
| 1994-03-10 | $4.63 | $4.63 | 0 |
| 1994-03-09 | $4.63 | $4.63 | 1,900 |
| 1994-03-08 | $4.50 | $4.50 | 275 |
| 1994-03-07 | $4.75 | $4.75 | 250 |
| 1994-03-04 | $4.25 | $4.25 | 0 |
| 1994-03-03 | $4.25 | $4.25 | 0 |
| 1994-03-02 | $4.25 | $4.25 | 25 |
| 1994-03-01 | $4.75 | $4.75 | 125 |
| 1994-02-28 | $4.25 | $4.25 | 0 |
| 1994-02-25 | $4.25 | $4.25 | 375 |
| 1994-02-24 | $4.75 | $4.75 | 950 |
| 1994-02-23 | $4.25 | $4.25 | 8,950 |
| 1994-02-22 | $4.50 | $4.50 | 50 |
| 1994-02-18 | $4.50 | $4.50 | 925 |
| 1994-02-17 | $4.50 | $4.50 | 22,875 |
| 1994-02-16 | $4.75 | $4.75 | 19,750 |
| 1994-02-15 | $4.00 | $4.00 | 1,275 |
| 1994-02-14 | $4.75 | $4.75 | 200 |
| 1994-02-11 | $4.50 | $4.50 | 1,625 |
| 1994-02-10 | $4.50 | $4.50 | 10,175 |
| 1994-02-09 | $5.00 | $5.00 | 825 |
| 1994-02-08 | $4.50 | $4.50 | 3,750 |
| 1994-02-07 | $5.00 | $5.00 | 250 |
| 1994-02-04 | $5.25 | $5.25 | 0 |
| 1994-02-03 | $5.25 | $5.25 | 0 |
| 1994-02-02 | $5.25 | $5.25 | 0 |
| 1994-02-01 | $5.25 | $5.25 | 300 |
| 1994-01-31 | $5.25 | $5.25 | 0 |
| 1994-01-28 | $5.25 | $5.25 | 1,125 |
| 1994-01-27 | $5.50 | $5.50 | 4,375 |
| 1994-01-26 | $5.50 | $5.50 | 1,050 |
| 1994-01-25 | $5.50 | $5.50 | 2,300 |
| 1994-01-24 | $5.25 | $5.25 | 775 |
| 1994-01-21 | $5.25 | $5.25 | 3,175 |
| 1994-01-20 | $5.25 | $5.25 | 2,950 |
| 1994-01-19 | $6.00 | $6.00 | 2,375 |
| 1994-01-18 | $5.75 | $5.75 | 600 |
| 1994-01-17 | $6.00 | $6.00 | 0 |
| 1994-01-14 | $6.00 | $6.00 | 2,800 |
| 1994-01-13 | $6.00 | $6.00 | 3,000 |
| 1994-01-12 | $6.00 | $6.00 | 1,000 |
| 1994-01-11 | $6.00 | $6.00 | 2,550 |
| 1994-01-10 | $6.00 | $6.00 | 75 |
| 1994-01-07 | $5.00 | $5.00 | 0 |
| 1994-01-06 | $5.00 | $5.00 | 350 |
| 1994-01-05 | $5.50 | $5.50 | 1,000 |
| 1994-01-04 | $5.75 | $5.75 | 1,425 |
| 1994-01-03 | $5.75 | $5.75 | 250 |