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 | $5.86 | $7.84 | 6,409 | — | — |
| 1994-12-29 | $5.73 | $7.67 | 0 | — | — |
| 1994-12-28 | $5.73 | $7.67 | 1,221 | — | — |
| 1994-12-27 | $5.69 | $7.62 | 1,221 | — | — |
| 1994-12-23 | $5.57 | $7.45 | 9,155 | — | — |
| 1994-12-22 | $5.61 | $7.51 | 14,038 | — | — |
| 1994-12-21 | $5.69 | $7.62 | 4,883 | — | — |
| 1994-12-20 | $5.57 | $7.45 | 36,621 | — | — |
| 1994-12-19 | $5.73 | $7.67 | 7,019 | — | — |
| 1994-12-16 | $5.65 | $7.56 | 13,428 | — | — |
| 1994-12-15 | $5.73 | $7.67 | 3,357 | — | — |
| 1994-12-14 | $5.41 | $7.23 | 4,272 | — | — |
| 1994-12-13 | $5.61 | $7.51 | 2,136 | — | — |
| 1994-12-12 | $5.65 | $7.56 | 1,831 | — | — |
| 1994-12-09 | $5.65 | $7.56 | 17,395 | — | — |
| 1994-12-08 | $5.65 | $7.56 | 0 | — | — |
| 1994-12-07 | $5.65 | $7.56 | 0 | — | — |
| 1994-12-06 | $5.65 | $7.56 | 37,537 | — | — |
| 1994-12-05 | $5.78 | $7.73 | 12,512 | — | — |
| 1994-12-02 | $5.82 | $7.78 | 610 | — | — |
| 1994-12-01 | $5.82 | $7.78 | 23,193 | — | — |
| 1994-11-30 | $5.73 | $7.67 | 916 | — | — |
| 1994-11-29 | $5.65 | $7.56 | 305 | — | — |
| 1994-11-28 | $5.57 | $7.45 | 1,831 | — | — |
| 1994-11-25 | $5.73 | $7.67 | 610 | — | — |
| 1994-11-23 | $5.65 | $7.56 | 916 | — | — |
| 1994-11-22 | $5.69 | $7.62 | 16,785 | — | — |
| 1994-11-21 | $5.69 | $7.62 | 1,831 | — | — |
| 1994-11-18 | $5.82 | $7.78 | 9,155 | — | — |
| 1994-11-17 | $5.90 | $7.89 | 1,221 | — | — |
| 1994-11-16 | $5.90 | $7.89 | 610 | — | — |
| 1994-11-15 | $5.98 | $8.00 | 2,747 | — | — |
| 1994-11-14 | $5.78 | $7.73 | 7,629 | — | — |
| 1994-11-11 | $5.73 | $7.67 | 1,831 | — | — |
| 1994-11-10 | $5.61 | $7.51 | 42,725 | — | — |
| 1994-11-09 | $5.37 | $7.18 | 2,136 | — | — |
| 1994-11-08 | $5.32 | $7.12 | 9,155 | — | — |
| 1994-11-07 | $5.32 | $7.12 | 2,441 | — | — |
| 1994-11-04 | $5.16 | $6.90 | 8,545 | — | — |
| 1994-11-03 | $5.41 | $7.18 | 305 | — | — |
| 1994-11-02 | $5.41 | $7.18 | 610 | — | — |
| 1994-11-01 | $5.41 | $7.18 | 10,376 | — | — |
| 1994-10-31 | $5.37 | $7.12 | 3,357 | — | — |
| 1994-10-28 | $5.28 | $7.01 | 2,747 | — | — |
| 1994-10-27 | $5.11 | $6.78 | 7,782 | — | — |
| 1994-10-26 | $5.08 | $6.74 | 458 | — | — |
| 1994-10-25 | $5.13 | $6.81 | 10,071 | — | — |
| 1994-10-24 | $5.08 | $6.74 | 0 | — | — |
| 1994-10-21 | $5.08 | $6.74 | 8,240 | — | — |
| 1994-10-20 | $5.19 | $6.89 | 0 | — | — |
| 1994-10-19 | $5.19 | $6.89 | 430,756 | — | — |
| 1994-10-18 | $5.08 | $6.74 | 2,289 | — | — |
| 1994-10-17 | $5.19 | $6.89 | 916 | — | — |
| 1994-10-14 | $5.22 | $6.92 | 2,747 | — | — |
| 1994-10-13 | $5.35 | $7.10 | 916 | — | — |
| 1994-10-12 | $5.35 | $7.10 | 73,242 | — | — |
| 1994-10-11 | $5.02 | $6.67 | 5,035 | — | — |
| 1994-10-10 | $5.05 | $6.71 | 2,747 | — | — |
| 1994-10-07 | $5.00 | $6.63 | 2,289 | — | — |
| 1994-10-06 | $5.05 | $6.71 | 10,071 | — | — |
| 1994-10-05 | $5.05 | $6.71 | 0 | — | — |
| 1994-10-04 | $5.05 | $6.71 | 7,324 | — | — |
| 1994-10-03 | $5.13 | $6.81 | 458 | — | — |
| 1994-09-30 | $5.11 | $6.78 | 6,866 | — | — |
| 1994-09-29 | $5.22 | $6.92 | 3,204 | — | — |
| 1994-09-28 | $5.16 | $6.85 | 3,662 | — | — |
| 1994-09-27 | $5.13 | $6.81 | 2,747 | — | — |
| 1994-09-26 | $5.11 | $6.78 | 7,324 | — | — |
| 1994-09-23 | $5.05 | $6.71 | 20,142 | — | — |
| 1994-09-22 | $5.05 | $6.71 | 262,299 | — | — |
| 1994-09-21 | $5.16 | $6.85 | 2,289 | — | — |
| 1994-09-20 | $5.22 | $6.92 | 7,782 | — | — |
| 1994-09-19 | $5.24 | $6.96 | 9,613 | — | — |
| 1994-09-16 | $5.22 | $6.92 | 12,817 | — | — |
| 1994-09-15 | $5.24 | $6.96 | 8,698 | — | — |
| 1994-09-14 | $5.24 | $6.96 | 5,035 | — | — |
| 1994-09-13 | $5.24 | $6.96 | 8,240 | — | — |
| 1994-09-12 | $5.22 | $6.92 | 3,204 | — | — |
| 1994-09-09 | $5.24 | $6.96 | 5,035 | — | — |
| 1994-09-08 | $5.22 | $6.92 | 5,951 | — | — |
| 1994-09-07 | $5.16 | $6.85 | 2,747 | — | — |
| 1994-09-06 | $5.24 | $6.96 | 3,204 | — | — |
| 1994-09-02 | $5.24 | $6.96 | 916 | — | — |
| 1994-09-01 | $5.24 | $6.96 | 4,578 | — | — |
| 1994-08-31 | $5.24 | $6.96 | 2,289 | — | — |
| 1994-08-30 | $5.24 | $6.96 | 187,225 | — | — |
| 1994-08-29 | $5.24 | $6.96 | 17,395 | — | — |
| 1994-08-26 | $5.24 | $6.96 | 40,741 | — | — |
| 1994-08-25 | $5.24 | $6.96 | 40,283 | — | — |
| 1994-08-24 | $5.19 | $6.89 | 5,035 | — | — |
| 1994-08-23 | $5.13 | $6.81 | 24,719 | — | — |
| 1994-08-22 | $5.24 | $6.96 | 5,493 | — | — |
| 1994-08-19 | $5.19 | $6.89 | 2,289 | — | — |
| 1994-08-18 | $5.22 | $6.92 | 3,204 | — | — |
| 1994-08-17 | $5.22 | $6.92 | 7,324 | — | — |
| 1994-08-16 | $5.22 | $6.92 | 371,704 | — | — |
| 1994-08-15 | $5.30 | $7.03 | 12,817 | — | — |
| 1994-08-12 | $5.22 | $6.92 | 4,578 | — | — |
| 1994-08-11 | $5.30 | $7.03 | 1,373 | — | — |
| 1994-08-10 | $5.27 | $7.00 | 1,373 | — | — |
| 1994-08-09 | $5.35 | $7.10 | 458 | — | — |
| 1994-08-08 | $5.32 | $7.07 | 458 | — | — |
| 1994-08-05 | $5.32 | $7.07 | 2,747 | — | — |
| 1994-08-04 | $5.41 | $7.18 | 916 | — | — |
| 1994-08-03 | $5.46 | $7.20 | 6,409 | — | — |
| 1994-08-02 | $5.41 | $7.12 | 458 | — | — |
| 1994-08-01 | $5.38 | $7.09 | 8,240 | — | — |
| 1994-07-29 | $5.27 | $6.94 | 3,662 | — | — |
| 1994-07-28 | $5.24 | $6.91 | 420,227 | — | — |
| 1994-07-27 | $5.41 | $7.12 | 49,438 | — | — |
| 1994-07-26 | $5.54 | $7.30 | 3,662 | — | — |
| 1994-07-25 | $5.57 | $7.34 | 916 | — | — |
| 1994-07-22 | $5.49 | $7.23 | 11,444 | — | — |
| 1994-07-21 | $5.52 | $7.27 | 0 | — | — |
| 1994-07-20 | $5.52 | $7.27 | 2,747 | — | — |
| 1994-07-19 | $5.63 | $7.41 | 13,733 | — | — |
| 1994-07-18 | $5.63 | $7.41 | 13,275 | — | — |
| 1994-07-15 | $5.63 | $7.41 | 5,035 | — | — |
| 1994-07-14 | $5.57 | $7.34 | 916 | — | — |
| 1994-07-13 | $5.54 | $7.30 | 2,747 | — | — |
| 1994-07-12 | $5.49 | $7.23 | 458 | — | — |
| 1994-07-11 | $5.52 | $7.27 | 4,120 | — | — |
| 1994-07-08 | $5.60 | $7.38 | 3,662 | — | — |
| 1994-07-07 | $5.57 | $7.34 | 0 | — | — |
| 1994-07-06 | $5.57 | $7.34 | 916 | — | — |
| 1994-07-05 | $5.54 | $7.30 | 0 | — | — |
| 1994-07-01 | $5.54 | $7.30 | 3,204 | — | — |
| 1994-06-30 | $5.54 | $7.30 | 5,951 | — | — |
| 1994-06-29 | $5.43 | $7.16 | 2,289 | — | — |
| 1994-06-28 | $5.46 | $7.20 | 81,024 | — | — |
| 1994-06-27 | $5.41 | $7.12 | 916 | — | — |
| 1994-06-24 | $5.38 | $7.09 | 7,324 | — | — |
| 1994-06-23 | $5.46 | $7.20 | 7,324 | — | — |
| 1994-06-22 | $5.68 | $7.48 | 4,120 | — | — |
| 1994-06-21 | $5.63 | $7.41 | 0 | — | — |
| 1994-06-20 | $5.63 | $7.41 | 5,493 | — | — |
| 1994-06-17 | $5.76 | $7.59 | 8,240 | — | — |
| 1994-06-16 | $5.76 | $7.59 | 6,866 | — | — |
| 1994-06-15 | $5.63 | $7.41 | 1,373 | — | — |
| 1994-06-14 | $5.65 | $7.45 | 1,373 | — | — |
| 1994-06-13 | $5.54 | $7.30 | 1,831 | — | — |
| 1994-06-10 | $5.46 | $7.20 | 916 | — | — |
| 1994-06-09 | $5.46 | $7.20 | 7,324 | — | — |
| 1994-06-08 | $5.43 | $7.16 | 458 | — | — |
| 1994-06-07 | $5.38 | $7.09 | 0 | — | — |
| 1994-06-06 | $5.38 | $7.09 | 3,204 | — | — |
| 1994-06-03 | $5.46 | $7.20 | 4,120 | — | — |
| 1994-06-02 | $5.57 | $7.34 | 2,289 | — | — |
| 1994-06-01 | $5.60 | $7.38 | 1,373 | — | — |
| 1994-05-31 | $5.63 | $7.41 | 11,444 | — | — |
| 1994-05-27 | $5.54 | $7.30 | 3,204 | — | — |
| 1994-05-26 | $5.57 | $7.34 | 11,444 | — | — |
| 1994-05-25 | $5.57 | $7.34 | 50,812 | — | — |
| 1994-05-24 | $5.63 | $7.41 | 916 | — | — |
| 1994-05-23 | $5.63 | $7.41 | 4,120 | — | — |
| 1994-05-20 | $5.68 | $7.48 | 3,204 | — | — |
| 1994-05-19 | $5.54 | $7.30 | 21,973 | — | — |
| 1994-05-18 | $5.57 | $7.34 | 9,613 | — | — |
| 1994-05-17 | $5.61 | $7.39 | 0 | — | — |
| 1994-05-16 | $5.61 | $7.39 | 2,289 | — | — |
| 1994-05-13 | $5.60 | $7.38 | 12,817 | — | — |
| 1994-05-12 | $5.76 | $7.59 | 916 | — | — |
| 1994-05-11 | $5.76 | $7.59 | 3,204 | — | — |
| 1994-05-10 | $5.82 | $7.66 | 2,747 | — | — |
| 1994-05-09 | $5.76 | $7.59 | 9,155 | — | — |
| 1994-05-06 | $5.76 | $7.59 | 0 | — | — |
| 1994-05-05 | $5.76 | $7.59 | 1,831 | — | — |
| 1994-05-04 | $5.84 | $7.70 | 26,550 | — | — |
| 1994-05-03 | $5.90 | $7.72 | 7,324 | — | — |
| 1994-05-02 | $5.71 | $7.47 | 1,831 | — | — |
| 1994-04-29 | $5.63 | $7.36 | 91,553 | — | — |
| 1994-04-28 | $5.73 | $7.51 | 0 | — | — |
| 1994-04-26 | $5.73 | $7.51 | 0 | — | — |
| 1994-04-25 | $5.73 | $7.51 | 916 | — | — |
| 1994-04-22 | $5.73 | $7.51 | 4,578 | — | — |
| 1994-04-21 | $5.73 | $7.51 | 1,831 | — | — |
| 1994-04-20 | $5.82 | $7.61 | 3,204 | — | — |
| 1994-04-19 | $5.98 | $7.83 | 8,240 | — | — |
| 1994-04-18 | $6.09 | $7.97 | 12,360 | — | — |
| 1994-04-15 | $5.79 | $7.58 | 9,613 | — | — |
| 1994-04-14 | $5.87 | $7.68 | 4,120 | — | — |
| 1994-04-13 | $5.79 | $7.58 | 0 | — | — |
| 1994-04-12 | $5.79 | $7.58 | 916 | — | — |
| 1994-04-11 | $5.84 | $7.65 | 1,831 | — | — |
| 1994-04-08 | $5.76 | $7.54 | 6,866 | — | — |
| 1994-04-07 | $5.84 | $7.65 | 3,204 | — | — |
| 1994-04-06 | $5.87 | $7.68 | 0 | — | — |
| 1994-04-05 | $5.87 | $7.68 | 2,747 | — | — |
| 1994-04-04 | $5.84 | $7.65 | 4,578 | — | — |
| 1994-03-31 | $5.79 | $7.58 | 28,381 | — | — |
| 1994-03-30 | $5.87 | $7.68 | 7,782 | — | — |
| 1994-03-29 | $6.01 | $7.86 | 458 | — | — |
| 1994-03-28 | $6.01 | $7.86 | 9,613 | — | — |
| 1994-03-25 | $6.06 | $7.94 | 916 | — | — |
| 1994-03-24 | $6.06 | $7.94 | 916 | — | — |
| 1994-03-23 | $6.01 | $7.86 | 8,240 | — | — |
| 1994-03-22 | $6.09 | $7.97 | 3,662 | — | — |
| 1994-03-21 | $6.23 | $8.15 | 2,747 | — | — |
| 1994-03-18 | $6.12 | $8.01 | 458 | — | — |
| 1994-03-17 | $6.14 | $8.04 | 916 | — | — |
| 1994-03-16 | $6.20 | $8.11 | 5,035 | — | — |
| 1994-03-15 | $6.12 | $8.01 | 1,373 | — | — |
| 1994-03-14 | $6.17 | $8.08 | 3,662 | — | — |
| 1994-03-11 | $6.31 | $8.26 | 5,493 | — | — |
| 1994-03-10 | $6.36 | $8.33 | 458 | — | — |
| 1994-03-09 | $6.42 | $8.40 | 5,951 | — | — |
| 1994-03-08 | $6.50 | $8.51 | 916 | — | — |
| 1994-03-07 | $6.55 | $8.58 | 8,240 | — | — |
| 1994-03-04 | $6.42 | $8.40 | 12,360 | — | — |
| 1994-03-03 | $6.25 | $8.19 | 119,476 | — | — |
| 1994-03-02 | $6.25 | $8.19 | 10,071 | — | — |
| 1994-03-01 | $6.28 | $8.22 | 19,226 | — | — |
| 1994-02-28 | $6.03 | $7.90 | 62,256 | — | — |
| 1994-02-25 | $5.93 | $7.76 | 30,670 | — | — |
| 1994-02-24 | $5.76 | $7.54 | 12,360 | — | — |
| 1994-02-23 | $5.68 | $7.43 | 17,853 | — | — |
| 1994-02-22 | $5.60 | $7.33 | 5,035 | — | — |
| 1994-02-18 | $5.60 | $7.33 | 4,120 | — | — |
| 1994-02-17 | $5.63 | $7.36 | 3,662 | — | — |
| 1994-02-16 | $5.63 | $7.36 | 10,071 | — | — |
| 1994-02-15 | $5.60 | $7.33 | 29,297 | — | — |
| 1994-02-14 | $5.60 | $7.33 | 87,891 | — | — |
| 1994-02-11 | $5.49 | $7.18 | 5,035 | — | — |
| 1994-02-10 | $5.60 | $7.33 | 5,493 | — | — |
| 1994-02-09 | $5.60 | $7.33 | 2,747 | — | — |
| 1994-02-08 | $5.65 | $7.40 | 0 | — | — |
| 1994-02-07 | $5.65 | $7.40 | 1,373 | — | — |
| 1994-02-04 | $5.65 | $7.40 | 1,373 | — | — |
| 1994-02-03 | $5.68 | $7.38 | 3,204 | — | — |
| 1994-02-02 | $5.73 | $7.45 | 5,493 | — | — |
| 1994-02-01 | $5.90 | $7.67 | 5,951 | — | — |
| 1994-01-31 | $5.87 | $7.63 | 458 | — | — |
| 1994-01-28 | $5.82 | $7.56 | 21,057 | — | — |
| 1994-01-27 | $5.90 | $7.67 | 38,452 | — | — |
| 1994-01-26 | $5.87 | $7.63 | 916 | — | — |
| 1994-01-25 | $5.84 | $7.60 | 1,831 | — | — |
| 1994-01-24 | $5.71 | $7.42 | 5,493 | — | — |
| 1994-01-21 | $5.65 | $7.35 | 458 | — | — |
| 1994-01-20 | $5.60 | $7.28 | 3,204 | — | — |
| 1994-01-19 | $5.60 | $7.28 | 0 | — | — |
| 1994-01-18 | $5.60 | $7.28 | 5,035 | — | — |
| 1994-01-17 | $5.63 | $7.31 | 4,578 | — | — |
| 1994-01-14 | $5.73 | $7.45 | 916 | — | — |
| 1994-01-13 | $5.82 | $7.56 | 916 | — | — |
| 1994-01-12 | $5.76 | $7.49 | 9,155 | — | — |
| 1994-01-11 | $5.79 | $7.53 | 1,831 | — | — |
| 1994-01-10 | $5.82 | $7.56 | 0 | — | — |
| 1994-01-07 | $5.82 | $7.56 | 8,240 | — | — |
| 1994-01-06 | $5.73 | $7.45 | 20,599 | — | — |
| 1994-01-05 | $5.82 | $7.56 | 458 | — | — |
| 1994-01-04 | $5.79 | $7.53 | 13,275 | — | — |
| 1994-01-03 | $5.73 | $7.45 | 5,493 | — | — |