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 | $6.46 | $6.55 | 87,424 | — | — |
| 1994-12-29 | $6.52 | $6.60 | 115,647 | — | — |
| 1994-12-28 | $6.48 | $6.56 | 52,316 | — | — |
| 1994-12-27 | $6.52 | $6.60 | 31,665 | — | — |
| 1994-12-23 | $6.52 | $6.60 | 64,019 | — | — |
| 1994-12-22 | $6.52 | $6.60 | 182,419 | — | — |
| 1994-12-21 | $6.52 | $6.60 | 254,010 | — | — |
| 1994-12-20 | $6.52 | $6.60 | 252,633 | — | — |
| 1994-12-19 | $6.50 | $6.58 | 333,862 | — | — |
| 1994-12-16 | $6.50 | $6.58 | 355,889 | — | — |
| 1994-12-15 | $6.32 | $6.40 | 213,396 | — | — |
| 1994-12-14 | $6.25 | $6.33 | 158,326 | — | — |
| 1994-12-13 | $6.30 | $6.38 | 182,419 | — | — |
| 1994-12-12 | $6.34 | $6.42 | 32,354 | — | — |
| 1994-12-09 | $6.28 | $6.36 | 202,382 | — | — |
| 1994-12-08 | $6.28 | $6.33 | 191,368 | — | — |
| 1994-12-07 | $6.37 | $6.42 | 227,852 | — | — |
| 1994-12-06 | $6.43 | $6.47 | 211,331 | — | — |
| 1994-12-05 | $6.65 | $6.69 | 419,220 | — | — |
| 1994-12-02 | $6.59 | $6.64 | 323,536 | — | — |
| 1994-12-01 | $6.48 | $6.53 | 99,126 | — | — |
| 1994-11-30 | $6.46 | $6.51 | 85,358 | — | — |
| 1994-11-29 | $6.50 | $6.55 | 64,707 | — | — |
| 1994-11-28 | $6.43 | $6.47 | 373,787 | — | — |
| 1994-11-25 | $6.46 | $6.51 | 163,145 | — | — |
| 1994-11-23 | $6.26 | $6.31 | 388,243 | — | — |
| 1994-11-22 | $6.48 | $6.53 | 406,141 | — | — |
| 1994-11-21 | $6.52 | $6.56 | 488,746 | — | — |
| 1994-11-18 | $6.45 | $6.49 | 242,996 | — | — |
| 1994-11-17 | $6.37 | $6.42 | 314,587 | — | — |
| 1994-11-16 | $6.43 | $6.47 | 586,495 | — | — |
| 1994-11-15 | $6.63 | $6.67 | 789,565 | — | — |
| 1994-11-14 | $6.52 | $6.56 | 965,789 | — | — |
| 1994-11-11 | $6.32 | $6.36 | 987,129 | — | — |
| 1994-11-10 | $6.12 | $6.16 | 740,691 | — | — |
| 1994-11-09 | $6.05 | $6.09 | 742,756 | — | — |
| 1994-11-08 | $6.03 | $6.07 | 777,175 | — | — |
| 1994-11-07 | $5.70 | $5.74 | 251,257 | — | — |
| 1994-11-04 | $5.61 | $5.65 | 19,274 | — | — |
| 1994-11-03 | $5.59 | $5.63 | 36,484 | — | — |
| 1994-11-02 | $5.59 | $5.63 | 58,512 | — | — |
| 1994-11-01 | $5.59 | $5.63 | 65,396 | — | — |
| 1994-10-31 | $5.65 | $5.69 | 93,619 | — | — |
| 1994-10-28 | $5.74 | $5.78 | 174,847 | — | — |
| 1994-10-27 | $5.63 | $5.67 | 247,815 | — | — |
| 1994-10-26 | $5.63 | $5.67 | 24,781 | — | — |
| 1994-10-25 | $5.67 | $5.70 | 247,126 | — | — |
| 1994-10-24 | $5.61 | $5.65 | 95,684 | — | — |
| 1994-10-21 | $5.61 | $5.65 | 26,158 | — | — |
| 1994-10-20 | $5.63 | $5.67 | 25,470 | — | — |
| 1994-10-19 | $5.65 | $5.69 | 123,219 | — | — |
| 1994-10-18 | $5.65 | $5.69 | 219,591 | — | — |
| 1994-10-17 | $5.54 | $5.58 | 165,898 | — | — |
| 1994-10-14 | $5.52 | $5.56 | 46,121 | — | — |
| 1994-10-13 | $5.52 | $5.56 | 98,438 | — | — |
| 1994-10-12 | $5.50 | $5.54 | 64,707 | — | — |
| 1994-10-11 | $5.50 | $5.54 | 147,312 | — | — |
| 1994-10-10 | $5.30 | $5.34 | 72,279 | — | — |
| 1994-10-07 | $5.30 | $5.34 | 371,034 | — | — |
| 1994-10-06 | $5.25 | $5.28 | 52,316 | — | — |
| 1994-10-05 | $5.27 | $5.30 | 47,498 | — | — |
| 1994-10-04 | $5.28 | $5.32 | 466,029 | — | — |
| 1994-10-03 | $5.27 | $5.30 | 34,419 | — | — |
| 1994-09-30 | $5.21 | $5.25 | 260,205 | — | — |
| 1994-09-29 | $5.21 | $5.25 | 343,499 | — | — |
| 1994-09-28 | $5.19 | $5.23 | 389,620 | — | — |
| 1994-09-27 | $5.08 | $5.12 | 97,061 | — | — |
| 1994-09-26 | $5.07 | $5.10 | 276,726 | — | — |
| 1994-09-23 | $5.08 | $5.12 | 158,326 | — | — |
| 1994-09-22 | $5.08 | $5.12 | 119,089 | — | — |
| 1994-09-21 | $5.12 | $5.16 | 106,698 | — | — |
| 1994-09-20 | $5.21 | $5.25 | 305,638 | — | — |
| 1994-09-19 | $5.30 | $5.34 | 50,940 | — | — |
| 1994-09-16 | $5.34 | $5.38 | 36,484 | — | — |
| 1994-09-15 | $5.34 | $5.38 | 192,056 | — | — |
| 1994-09-14 | $5.36 | $5.39 | 269,843 | — | — |
| 1994-09-13 | $5.30 | $5.34 | 67,461 | — | — |
| 1994-09-12 | $5.27 | $5.30 | 187,926 | — | — |
| 1994-09-09 | $5.30 | $5.34 | 38,549 | — | — |
| 1994-09-08 | $5.32 | $5.36 | 505,955 | — | — |
| 1994-09-07 | $5.37 | $5.41 | 184,484 | — | — |
| 1994-09-06 | $5.34 | $5.38 | 85,358 | — | — |
| 1994-09-02 | $5.32 | $5.36 | 64,707 | — | — |
| 1994-09-01 | $5.34 | $5.38 | 105,321 | — | — |
| 1994-08-31 | $5.41 | $5.45 | 59,889 | — | — |
| 1994-08-30 | $5.43 | $5.47 | 98,438 | — | — |
| 1994-08-29 | $5.45 | $5.48 | 299,443 | — | — |
| 1994-08-26 | $5.43 | $5.47 | 45,433 | — | — |
| 1994-08-25 | $5.37 | $5.41 | 184,484 | — | — |
| 1994-08-24 | $5.37 | $5.41 | 538,997 | — | — |
| 1994-08-23 | $5.28 | $5.32 | 46,121 | — | — |
| 1994-08-22 | $5.27 | $5.30 | 15,833 | — | — |
| 1994-08-19 | $5.28 | $5.32 | 139,052 | — | — |
| 1994-08-18 | $5.28 | $5.32 | 349,006 | — | — |
| 1994-08-17 | $5.25 | $5.28 | 256,764 | — | — |
| 1994-08-16 | $5.27 | $5.30 | 138,363 | — | — |
| 1994-08-15 | $5.27 | $5.30 | 148,689 | — | — |
| 1994-08-12 | $5.27 | $5.30 | 44,056 | — | — |
| 1994-08-11 | $5.25 | $5.28 | 64,019 | — | — |
| 1994-08-10 | $5.25 | $5.28 | 231,982 | — | — |
| 1994-08-09 | $5.30 | $5.34 | 24,781 | — | — |
| 1994-08-08 | $5.32 | $5.36 | 46,809 | — | — |
| 1994-08-05 | $5.32 | $5.36 | 123,219 | — | — |
| 1994-08-04 | $5.30 | $5.34 | 24,093 | — | — |
| 1994-08-03 | $5.28 | $5.32 | 27,535 | — | — |
| 1994-08-02 | $5.27 | $5.30 | 35,107 | — | — |
| 1994-08-01 | $5.28 | $5.32 | 148,000 | — | — |
| 1994-07-29 | $5.28 | $5.32 | 95,684 | — | — |
| 1994-07-28 | $5.34 | $5.38 | 61,265 | — | — |
| 1994-07-27 | $5.32 | $5.36 | 176,912 | — | — |
| 1994-07-26 | $5.34 | $5.38 | 165,898 | — | — |
| 1994-07-25 | $5.34 | $5.38 | 114,959 | — | — |
| 1994-07-22 | $5.34 | $5.38 | 106,698 | — | — |
| 1994-07-21 | $5.34 | $5.38 | 114,959 | — | — |
| 1994-07-20 | $5.34 | $5.38 | 141,805 | — | — |
| 1994-07-19 | $5.37 | $5.41 | 170,028 | — | — |
| 1994-07-18 | $5.34 | $5.38 | 577,546 | — | — |
| 1994-07-15 | $5.36 | $5.39 | 353,824 | — | — |
| 1994-07-14 | $5.36 | $5.39 | 422,662 | — | — |
| 1994-07-13 | $5.23 | $5.27 | 426,104 | — | — |
| 1994-07-12 | $5.36 | $5.39 | 441,248 | — | — |
| 1994-07-11 | $5.21 | $5.25 | 210,643 | — | — |
| 1994-07-08 | $5.23 | $5.27 | 279,480 | — | — |
| 1994-07-07 | $5.19 | $5.23 | 463,964 | — | — |
| 1994-07-06 | $5.23 | $5.27 | 916,226 | — | — |
| 1994-07-05 | $5.30 | $5.34 | 491,499 | — | — |
| 1994-07-01 | $5.18 | $5.21 | 275,350 | — | — |
| 1994-06-30 | $5.23 | $5.27 | 471,536 | — | — |
| 1994-06-29 | $5.23 | $5.27 | 675,984 | — | — |
| 1994-06-28 | $5.32 | $5.36 | 221,657 | — | — |
| 1994-06-27 | $5.37 | $5.41 | 138,363 | — | — |
| 1994-06-24 | $5.37 | $5.41 | 94,307 | — | — |
| 1994-06-23 | $5.48 | $5.52 | 214,773 | — | — |
| 1994-06-22 | $5.45 | $5.48 | 93,619 | — | — |
| 1994-06-21 | $5.45 | $5.48 | 77,786 | — | — |
| 1994-06-20 | $5.48 | $5.52 | 87,424 | — | — |
| 1994-06-17 | $5.48 | $5.52 | 41,302 | — | — |
| 1994-06-16 | $5.48 | $5.52 | 26,158 | — | — |
| 1994-06-15 | $5.50 | $5.54 | 346,252 | — | — |
| 1994-06-14 | $5.52 | $5.56 | 463,964 | — | — |
| 1994-06-13 | $5.54 | $5.58 | 73,656 | — | — |
| 1994-06-10 | $5.57 | $5.61 | 378,606 | — | — |
| 1994-06-09 | $5.61 | $5.65 | 252,633 | — | — |
| 1994-06-08 | $5.63 | $5.67 | 65,396 | — | — |
| 1994-06-07 | $5.65 | $5.69 | 122,531 | — | — |
| 1994-06-06 | $5.63 | $5.67 | 266,401 | — | — |
| 1994-06-03 | $5.54 | $5.58 | 60,577 | — | — |
| 1994-06-02 | $5.54 | $5.58 | 136,298 | — | — |
| 1994-06-01 | $5.54 | $5.58 | 314,587 | — | — |
| 1994-05-31 | $5.47 | $5.50 | 191,368 | — | — |
| 1994-05-27 | $5.50 | $5.54 | 60,577 | — | — |
| 1994-05-26 | $5.43 | $5.47 | 72,968 | — | — |
| 1994-05-25 | $5.43 | $5.47 | 126,661 | — | — |
| 1994-05-24 | $5.41 | $5.45 | 187,926 | — | — |
| 1994-05-23 | $5.39 | $5.43 | 150,066 | — | — |
| 1994-05-20 | $5.39 | $5.43 | 139,740 | — | — |
| 1994-05-19 | $5.43 | $5.47 | 115,647 | — | — |
| 1994-05-18 | $5.43 | $5.47 | 55,758 | — | — |
| 1994-05-17 | $5.41 | $5.45 | 22,028 | — | — |
| 1994-05-16 | $5.41 | $5.45 | 170,028 | — | — |
| 1994-05-13 | $5.36 | $5.39 | 296,689 | — | — |
| 1994-05-12 | $5.36 | $5.39 | 26,158 | — | — |
| 1994-05-11 | $5.34 | $5.38 | 228,540 | — | — |
| 1994-05-10 | $5.47 | $5.50 | 81,228 | — | — |
| 1994-05-09 | $5.52 | $5.56 | 28,912 | — | — |
| 1994-05-06 | $5.50 | $5.54 | 72,968 | — | — |
| 1994-05-05 | $5.54 | $5.58 | 33,042 | — | — |
| 1994-05-04 | $5.57 | $5.61 | 45,433 | — | — |
| 1994-05-03 | $5.59 | $5.63 | 53,693 | — | — |
| 1994-05-02 | $5.61 | $5.65 | 78,475 | — | — |
| 1994-04-29 | $5.50 | $5.54 | 48,875 | — | — |
| 1994-04-28 | $5.57 | $5.61 | 90,177 | — | — |
| 1994-04-26 | $5.48 | $5.52 | 45,433 | — | — |
| 1994-04-25 | $5.50 | $5.54 | 96,372 | — | — |
| 1994-04-22 | $5.37 | $5.41 | 298,754 | — | — |
| 1994-04-21 | $5.47 | $5.50 | 84,670 | — | — |
| 1994-04-20 | $5.48 | $5.52 | 106,010 | — | — |
| 1994-04-19 | $5.54 | $5.58 | 181,731 | — | — |
| 1994-04-18 | $5.47 | $5.50 | 86,047 | — | — |
| 1994-04-15 | $5.48 | $5.52 | 56,447 | — | — |
| 1994-04-14 | $5.48 | $5.52 | 71,591 | — | — |
| 1994-04-13 | $5.52 | $5.56 | 62,642 | — | — |
| 1994-04-12 | $5.52 | $5.56 | 204,447 | — | — |
| 1994-04-11 | $5.48 | $5.52 | 233,359 | — | — |
| 1994-04-08 | $5.57 | $5.61 | 83,293 | — | — |
| 1994-04-07 | $5.57 | $5.61 | 76,410 | — | — |
| 1994-04-06 | $5.61 | $5.65 | 81,917 | — | — |
| 1994-04-05 | $5.56 | $5.59 | 159,014 | — | — |
| 1994-04-04 | $5.52 | $5.56 | 479,797 | — | — |
| 1994-03-31 | $5.57 | $5.61 | 364,838 | — | — |
| 1994-03-30 | $5.59 | $5.63 | 366,215 | — | — |
| 1994-03-29 | $5.81 | $5.85 | 143,870 | — | — |
| 1994-03-28 | $5.87 | $5.91 | 123,219 | — | — |
| 1994-03-25 | $5.83 | $5.87 | 92,242 | — | — |
| 1994-03-24 | $5.85 | $5.89 | 89,489 | — | — |
| 1994-03-23 | $5.81 | $5.85 | 50,251 | — | — |
| 1994-03-22 | $5.83 | $5.87 | 510,774 | — | — |
| 1994-03-21 | $5.79 | $5.83 | 202,382 | — | — |
| 1994-03-18 | $5.96 | $6.00 | 227,164 | — | — |
| 1994-03-17 | $5.87 | $5.91 | 135,610 | — | — |
| 1994-03-16 | $5.81 | $5.85 | 136,298 | — | — |
| 1994-03-15 | $5.83 | $5.87 | 251,257 | — | — |
| 1994-03-14 | $5.76 | $5.80 | 587,872 | — | — |
| 1994-03-11 | $5.88 | $5.92 | 135,610 | — | — |
| 1994-03-10 | $5.94 | $5.98 | 110,828 | — | — |
| 1994-03-09 | $6.03 | $6.07 | 76,410 | — | — |
| 1994-03-08 | $5.97 | $6.02 | 132,856 | — | — |
| 1994-03-07 | $6.03 | $6.07 | 70,903 | — | — |
| 1994-03-04 | $6.10 | $6.14 | 31,665 | — | — |
| 1994-03-03 | $6.03 | $6.07 | 124,596 | — | — |
| 1994-03-02 | $6.01 | $6.05 | 114,270 | — | — |
| 1994-03-01 | $6.07 | $6.11 | 68,837 | — | — |
| 1994-02-28 | $6.03 | $6.07 | 97,061 | — | — |
| 1994-02-25 | $5.99 | $6.03 | 17,209 | — | — |
| 1994-02-24 | $6.05 | $6.09 | 154,196 | — | — |
| 1994-02-23 | $6.14 | $6.18 | 165,210 | — | — |
| 1994-02-22 | $6.25 | $6.29 | 278,103 | — | — |
| 1994-02-18 | $5.85 | $5.89 | 205,824 | — | — |
| 1994-02-17 | $5.81 | $5.85 | 104,633 | — | — |
| 1994-02-16 | $5.88 | $5.92 | 122,531 | — | — |
| 1994-02-15 | $5.94 | $5.98 | 82,605 | — | — |
| 1994-02-14 | $5.92 | $5.96 | 127,349 | — | — |
| 1994-02-11 | $5.88 | $5.92 | 50,940 | — | — |
| 1994-02-10 | $5.87 | $5.91 | 99,814 | — | — |
| 1994-02-09 | $5.88 | $5.92 | 101,879 | — | — |
| 1994-02-08 | $5.94 | $5.98 | 232,671 | — | — |
| 1994-02-07 | $5.96 | $6.00 | 160,391 | — | — |
| 1994-02-04 | $6.12 | $6.16 | 46,121 | — | — |
| 1994-02-03 | $6.19 | $6.23 | 58,512 | — | — |
| 1994-02-02 | $6.19 | $6.23 | 33,730 | — | — |
| 1994-02-01 | $6.23 | $6.27 | 511,462 | — | — |
| 1994-01-31 | $6.14 | $6.18 | 112,893 | — | — |
| 1994-01-28 | $6.12 | $6.16 | 295,313 | — | — |
| 1994-01-27 | $6.07 | $6.11 | 555,518 | — | — |
| 1994-01-26 | $6.03 | $6.07 | 319,406 | — | — |
| 1994-01-25 | $6.23 | $6.27 | 179,666 | — | — |
| 1994-01-24 | $6.30 | $6.34 | 186,549 | — | — |
| 1994-01-21 | $6.28 | $6.33 | 382,736 | — | — |
| 1994-01-20 | $6.17 | $6.22 | 138,363 | — | — |
| 1994-01-19 | $6.12 | $6.16 | 426,792 | — | — |
| 1994-01-18 | $6.16 | $6.20 | 268,466 | — | — |
| 1994-01-17 | $6.07 | $6.11 | 61,954 | — | — |
| 1994-01-14 | $6.07 | $6.11 | 126,661 | — | — |
| 1994-01-13 | $6.12 | $6.16 | 310,457 | — | — |
| 1994-01-12 | $6.16 | $6.20 | 223,722 | — | — |
| 1994-01-11 | $6.14 | $6.18 | 324,913 | — | — |
| 1994-01-10 | $6.14 | $6.18 | 466,029 | — | — |
| 1994-01-07 | $6.10 | $6.14 | 32,354 | — | — |
| 1994-01-06 | $6.14 | $6.18 | 280,857 | — | — |
| 1994-01-05 | $6.07 | $6.11 | 181,042 | — | — |
| 1994-01-04 | $6.12 | $6.16 | 128,726 | — | — |
| 1994-01-03 | $6.03 | $6.07 | 330,420 | — | — |