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
- 1993-12-22 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 | $6.38 | $6.43 | 0 |
| 1994-12-29 | $6.38 | $6.43 | 0 |
| 1994-12-28 | $6.38 | $6.43 | 200 |
| 1994-12-27 | $6.38 | $6.43 | 64,200 |
| 1994-12-23 | $6.38 | $6.43 | 0 |
| 1994-12-22 | $6.38 | $6.43 | 1,000 |
| 1994-12-21 | $6.38 | $6.43 | 0 |
| 1994-12-20 | $6.38 | $6.43 | 0 |
| 1994-12-19 | $6.38 | $6.43 | 0 |
| 1994-12-16 | $6.38 | $6.43 | 0 |
| 1994-12-15 | $6.38 | $6.43 | 0 |
| 1994-12-14 | $6.38 | $6.43 | 0 |
| 1994-12-13 | $6.38 | $6.43 | 0 |
| 1994-12-12 | $6.38 | $6.43 | 0 |
| 1994-12-09 | $6.38 | $6.43 | 0 |
| 1994-12-08 | $6.38 | $6.43 | 1,200 |
| 1994-12-07 | $6.25 | $6.30 | 0 |
| 1994-12-06 | $6.25 | $6.30 | 0 |
| 1994-12-05 | $6.25 | $6.30 | 0 |
| 1994-12-02 | $6.25 | $6.30 | 0 |
| 1994-12-01 | $6.25 | $6.30 | 0 |
| 1994-11-30 | $6.25 | $6.30 | 0 |
| 1994-11-29 | $6.25 | $6.30 | 0 |
| 1994-11-28 | $6.25 | $6.30 | 0 |
| 1994-11-25 | $6.25 | $6.30 | 2,600 |
| 1994-11-23 | $6.13 | $6.18 | 2,800 |
| 1994-11-22 | $6.50 | $6.56 | 0 |
| 1994-11-21 | $6.50 | $6.56 | 0 |
| 1994-11-18 | $6.50 | $6.56 | 11,400 |
| 1994-11-17 | $6.44 | $6.49 | 0 |
| 1994-11-16 | $6.44 | $6.49 | 5,000 |
| 1994-11-15 | $6.38 | $6.43 | 0 |
| 1994-11-14 | $6.38 | $6.43 | 10,000 |
| 1994-11-11 | $6.25 | $6.30 | 9,800 |
| 1994-11-10 | $6.25 | $6.30 | 2,400 |
| 1994-11-09 | $6.63 | $6.68 | 200 |
| 1994-11-08 | $6.25 | $6.30 | 0 |
| 1994-11-07 | $6.25 | $6.30 | 1,000 |
| 1994-11-04 | $6.63 | $6.68 | 0 |
| 1994-11-03 | $6.63 | $6.68 | 0 |
| 1994-11-02 | $6.63 | $6.68 | 800 |
| 1994-11-01 | $6.41 | $6.46 | 73,000 |
| 1994-10-31 | $6.50 | $6.56 | 200 |
| 1994-10-28 | $6.50 | $6.56 | 0 |
| 1994-10-27 | $6.50 | $6.56 | 0 |
| 1994-10-26 | $6.50 | $6.56 | 2,200 |
| 1994-10-25 | $6.38 | $6.43 | 0 |
| 1994-10-24 | $6.38 | $6.43 | 26,200 |
| 1994-10-21 | $6.50 | $6.56 | 4,200 |
| 1994-10-20 | $6.25 | $6.30 | 2,000 |
| 1994-10-19 | $6.50 | $6.56 | 18,000 |
| 1994-10-18 | $6.38 | $6.43 | 5,000 |
| 1994-10-17 | $6.50 | $6.56 | 0 |
| 1994-10-14 | $6.50 | $6.56 | 0 |
| 1994-10-13 | $6.50 | $6.56 | 9,000 |
| 1994-10-12 | $6.13 | $6.18 | 3,600 |
| 1994-10-11 | $6.25 | $6.30 | 9,600 |
| 1994-10-10 | $6.50 | $6.56 | 45,200 |
| 1994-10-07 | $6.38 | $6.43 | 200 |
| 1994-10-06 | $6.19 | $6.24 | 2,000 |
| 1994-10-05 | $6.19 | $6.24 | 6,800 |
| 1994-10-04 | $6.25 | $6.30 | 10,000 |
| 1994-10-03 | $6.13 | $6.18 | 0 |
| 1994-09-30 | $6.13 | $6.18 | 5,800 |
| 1994-09-29 | $6.25 | $6.30 | 200 |
| 1994-09-28 | $6.25 | $6.30 | 0 |
| 1994-09-27 | $6.25 | $6.30 | 0 |
| 1994-09-26 | $6.25 | $6.30 | 1,400 |
| 1994-09-23 | $6.06 | $6.12 | 2,000 |
| 1994-09-22 | $6.06 | $6.12 | 4,400 |
| 1994-09-21 | $6.13 | $6.18 | 2,000 |
| 1994-09-20 | $6.13 | $6.18 | 2,000 |
| 1994-09-19 | $6.25 | $6.30 | 0 |
| 1994-09-16 | $6.25 | $6.30 | 0 |
| 1994-09-15 | $6.25 | $6.30 | 0 |
| 1994-09-14 | $6.25 | $6.30 | 400 |
| 1994-09-13 | $6.25 | $6.30 | 0 |
| 1994-09-12 | $6.25 | $6.30 | 0 |
| 1994-09-09 | $6.25 | $6.30 | 0 |
| 1994-09-08 | $6.25 | $6.28 | 2,200 |
| 1994-09-07 | $6.25 | $6.28 | 600 |
| 1994-09-06 | $6.25 | $6.28 | 2,000 |
| 1994-09-02 | $6.25 | $6.28 | 2,200 |
| 1994-09-01 | $6.25 | $6.28 | 1,200 |
| 1994-08-31 | $6.25 | $6.28 | 0 |
| 1994-08-30 | $6.25 | $6.28 | 0 |
| 1994-08-29 | $6.25 | $6.28 | 1,000 |
| 1994-08-26 | $5.75 | $5.78 | 0 |
| 1994-08-25 | $5.75 | $5.78 | 33,400 |
| 1994-08-24 | $6.00 | $6.03 | 600 |
| 1994-08-23 | $5.75 | $5.78 | 58,800 |
| 1994-08-22 | $5.88 | $5.90 | 27,600 |
| 1994-08-19 | $5.63 | $5.65 | 0 |
| 1994-08-18 | $5.63 | $5.65 | 0 |
| 1994-08-17 | $5.63 | $5.65 | 400 |
| 1994-08-16 | $5.75 | $5.78 | 4,000 |
| 1994-08-15 | $5.88 | $5.90 | 0 |
| 1994-08-12 | $5.88 | $5.90 | 0 |
| 1994-08-11 | $5.88 | $5.90 | 600 |
| 1994-08-10 | $5.50 | $5.53 | 3,400 |
| 1994-08-09 | $5.50 | $5.53 | 200 |
| 1994-08-08 | $5.88 | $5.90 | 0 |
| 1994-08-05 | $5.88 | $5.90 | 0 |
| 1994-08-04 | $5.88 | $5.90 | 2,400 |
| 1994-08-03 | $5.81 | $5.84 | 2,000 |
| 1994-08-02 | $5.88 | $5.90 | 0 |
| 1994-08-01 | $5.88 | $5.90 | 0 |
| 1994-07-29 | $5.88 | $5.90 | 2,200 |
| 1994-07-28 | $5.88 | $5.90 | 2,000 |
| 1994-07-27 | $5.38 | $5.40 | 0 |
| 1994-07-26 | $5.38 | $5.40 | 1,000 |
| 1994-07-25 | $5.50 | $5.53 | 0 |
| 1994-07-22 | $5.50 | $5.53 | 0 |
| 1994-07-21 | $5.50 | $5.53 | 0 |
| 1994-07-20 | $5.50 | $5.53 | 1,400 |
| 1994-07-19 | $5.81 | $5.84 | 0 |
| 1994-07-18 | $5.81 | $5.84 | 4,000 |
| 1994-07-15 | $5.88 | $5.90 | 0 |
| 1994-07-14 | $5.88 | $5.90 | 0 |
| 1994-07-13 | $5.88 | $5.90 | 0 |
| 1994-07-12 | $5.88 | $5.90 | 0 |
| 1994-07-11 | $5.88 | $5.90 | 0 |
| 1994-07-08 | $5.88 | $5.90 | 0 |
| 1994-07-07 | $5.88 | $5.90 | 4,000 |
| 1994-07-06 | $5.63 | $5.65 | 3,000 |
| 1994-07-05 | $5.50 | $5.53 | 1,600 |
| 1994-07-01 | $5.88 | $5.90 | 0 |
| 1994-06-30 | $5.88 | $5.90 | 200 |
| 1994-06-29 | $5.50 | $5.53 | 2,000 |
| 1994-06-28 | $5.44 | $5.46 | 6,000 |
| 1994-06-27 | $5.88 | $5.90 | 0 |
| 1994-06-24 | $5.88 | $5.90 | 400 |
| 1994-06-23 | $5.38 | $5.40 | 0 |
| 1994-06-22 | $5.38 | $5.40 | 0 |
| 1994-06-21 | $5.38 | $5.40 | 0 |
| 1994-06-20 | $5.38 | $5.40 | 0 |
| 1994-06-17 | $5.38 | $5.40 | 0 |
| 1994-06-16 | $5.38 | $5.40 | 27,000 |
| 1994-06-15 | $5.75 | $5.78 | 0 |
| 1994-06-14 | $5.75 | $5.78 | 2,600 |
| 1994-06-13 | $5.38 | $5.40 | 4,400 |
| 1994-06-10 | $5.50 | $5.53 | 0 |
| 1994-06-09 | $5.50 | $5.53 | 3,200 |
| 1994-06-08 | $5.50 | $5.53 | 9,400 |
| 1994-06-07 | $5.88 | $5.90 | 0 |
| 1994-06-06 | $5.88 | $5.90 | 0 |
| 1994-06-03 | $5.88 | $5.90 | 9,000 |
| 1994-06-02 | $5.63 | $5.65 | 60,000 |
| 1994-06-01 | $5.38 | $5.40 | 1,000 |
| 1994-05-31 | $5.63 | $5.65 | 94,000 |
| 1994-05-27 | $5.50 | $5.53 | 2,000 |
| 1994-05-26 | $5.88 | $5.90 | 0 |
| 1994-05-25 | $5.88 | $5.90 | 0 |
| 1994-05-24 | $5.88 | $5.90 | 0 |
| 1994-05-23 | $5.88 | $5.90 | 0 |
| 1994-05-20 | $5.88 | $5.90 | 9,800 |
| 1994-05-19 | $5.75 | $5.78 | 29,800 |
| 1994-05-18 | $5.75 | $5.78 | 26,000 |
| 1994-05-17 | $5.63 | $5.65 | 2,200 |
| 1994-05-16 | $5.50 | $5.53 | 0 |
| 1994-05-13 | $5.50 | $5.53 | 4,600 |
| 1994-05-12 | $5.50 | $5.53 | 0 |
| 1994-05-11 | $5.50 | $5.53 | 1,600 |
| 1994-05-10 | $5.88 | $5.90 | 1,600 |
| 1994-05-09 | $5.81 | $5.84 | 4,800 |
| 1994-05-06 | $5.69 | $5.71 | 0 |
| 1994-05-05 | $5.69 | $5.71 | 0 |
| 1994-05-04 | $5.69 | $5.71 | 0 |
| 1994-05-03 | $5.69 | $5.71 | 21,600 |
| 1994-05-02 | $5.38 | $5.40 | 2,000 |
| 1994-04-29 | $5.38 | $5.40 | 0 |
| 1994-04-28 | $5.38 | $5.40 | 2,000 |
| 1994-04-26 | $5.38 | $5.40 | 0 |
| 1994-04-25 | $5.38 | $5.40 | 200 |
| 1994-04-22 | $5.63 | $5.65 | 0 |
| 1994-04-21 | $5.63 | $5.65 | 0 |
| 1994-04-20 | $5.63 | $5.65 | 0 |
| 1994-04-19 | $5.63 | $5.65 | 0 |
| 1994-04-18 | $5.63 | $5.65 | 0 |
| 1994-04-15 | $5.63 | $5.65 | 0 |
| 1994-04-14 | $5.63 | $5.65 | 600 |
| 1994-04-13 | $5.63 | $5.65 | 0 |
| 1994-04-12 | $5.63 | $5.65 | 0 |
| 1994-04-11 | $5.63 | $5.65 | 0 |
| 1994-04-08 | $5.63 | $5.65 | 200 |
| 1994-04-07 | $5.44 | $5.46 | 15,000 |
| 1994-04-06 | $5.63 | $5.65 | 0 |
| 1994-04-05 | $5.63 | $5.65 | 5,000 |
| 1994-04-04 | $5.63 | $5.65 | 5,000 |
| 1994-03-31 | $5.88 | $5.90 | 277,600 |
| 1994-03-30 | $5.75 | $5.78 | 37,400 |
| 1994-03-29 | $5.25 | $5.27 | 400 |
| 1994-03-28 | $5.63 | $5.65 | 2,000 |
| 1994-03-25 | $5.19 | $5.21 | 0 |
| 1994-03-24 | $5.19 | $5.21 | 0 |
| 1994-03-23 | $5.19 | $5.21 | 0 |
| 1994-03-22 | $5.19 | $5.21 | 2,400 |
| 1994-03-21 | $5.50 | $5.53 | 0 |
| 1994-03-18 | $5.50 | $5.53 | 600 |
| 1994-03-17 | $5.38 | $5.38 | 2,200 |
| 1994-03-16 | $5.38 | $5.38 | 2,200 |
| 1994-03-15 | $5.13 | $5.13 | 0 |
| 1994-03-14 | $5.13 | $5.13 | 0 |
| 1994-03-11 | $5.13 | $5.13 | 4,400 |
| 1994-03-10 | $5.25 | $5.25 | 18,800 |
| 1994-03-09 | $5.25 | $5.25 | 6,000 |
| 1994-03-08 | $5.25 | $5.25 | 7,000 |
| 1994-03-07 | $5.25 | $5.25 | 4,200 |
| 1994-03-04 | $5.25 | $5.25 | 31,200 |
| 1994-03-03 | $5.13 | $5.13 | 2,000 |
| 1994-03-02 | $5.25 | $5.25 | 20,600 |
| 1994-03-01 | $5.31 | $5.31 | 8,400 |
| 1994-02-28 | $5.38 | $5.38 | 5,000 |
| 1994-02-25 | $5.75 | $5.75 | 0 |
| 1994-02-24 | $5.75 | $5.75 | 200 |
| 1994-02-23 | $5.63 | $5.63 | 9,000 |
| 1994-02-22 | $5.63 | $5.63 | 0 |
| 1994-02-18 | $5.63 | $5.63 | 200 |
| 1994-02-17 | $5.63 | $5.63 | 4,000 |
| 1994-02-16 | $5.63 | $5.63 | 6,000 |
| 1994-02-15 | $5.50 | $5.50 | 48,200 |
| 1994-02-14 | $5.50 | $5.50 | 2,600 |
| 1994-02-11 | $5.50 | $5.50 | 6,000 |
| 1994-02-10 | $5.50 | $5.50 | 600 |
| 1994-02-09 | $5.50 | $5.50 | 0 |
| 1994-02-08 | $5.50 | $5.50 | 0 |
| 1994-02-07 | $5.50 | $5.50 | 24,600 |
| 1994-02-04 | $5.63 | $5.63 | 1,000 |
| 1994-02-03 | $5.63 | $5.63 | 269,000 |
| 1994-02-02 | $5.56 | $5.56 | 9,400 |
| 1994-02-01 | $5.50 | $5.50 | 400 |
| 1994-01-31 | $5.50 | $5.50 | 800 |
| 1994-01-28 | $5.75 | $5.75 | 0 |
| 1994-01-27 | $5.75 | $5.75 | 1,400 |
| 1994-01-26 | $5.63 | $5.63 | 4,000 |
| 1994-01-25 | $5.56 | $5.56 | 40,000 |
| 1994-01-24 | $5.75 | $5.75 | 1,000 |
| 1994-01-21 | $5.69 | $5.69 | 0 |
| 1994-01-20 | $5.69 | $5.69 | 0 |
| 1994-01-19 | $5.69 | $5.69 | 2,400 |
| 1994-01-18 | $5.88 | $5.87 | 400 |
| 1994-01-17 | $5.75 | $5.75 | 4,000 |
| 1994-01-14 | $5.75 | $5.75 | 2,400 |
| 1994-01-13 | $5.50 | $5.50 | 0 |
| 1994-01-12 | $5.50 | $5.50 | 27,000 |
| 1994-01-11 | $5.88 | $5.87 | 10,400 |
| 1994-01-10 | $5.69 | $5.69 | 23,000 |
| 1994-01-07 | $5.63 | $5.63 | 600 |
| 1994-01-06 | $6.00 | $6.00 | 6,000 |
| 1994-01-05 | $5.63 | $5.63 | 22,600 |
| 1994-01-04 | $5.88 | $5.87 | 800 |
| 1994-01-03 | $5.69 | $5.69 | 18,600 |