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
- 1980-05-07 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 | $3.63 | $3.63 | 502 | — | — |
| 1994-12-29 | $4.21 | $4.21 | 1,433 | — | — |
| 1994-12-28 | $3.63 | $3.63 | 282 | — | — |
| 1994-12-27 | $3.63 | $3.63 | 1,946 | — | — |
| 1994-12-23 | $3.63 | $3.63 | 366 | — | — |
| 1994-12-22 | $3.63 | $3.63 | 1,328 | — | — |
| 1994-12-21 | $3.63 | $3.63 | 1,234 | — | — |
| 1994-12-20 | $3.63 | $3.63 | 3,452 | — | — |
| 1994-12-19 | $3.63 | $3.63 | 481 | — | — |
| 1994-12-16 | $3.63 | $3.63 | 439 | — | — |
| 1994-12-15 | $3.63 | $3.63 | 157 | — | — |
| 1994-12-14 | $3.63 | $3.63 | 136 | — | — |
| 1994-12-13 | $3.63 | $3.63 | 1,182 | — | — |
| 1994-12-12 | $3.63 | $3.63 | 366 | — | — |
| 1994-12-09 | $3.63 | $3.63 | 2,123 | — | — |
| 1994-12-08 | $3.63 | $3.63 | 889 | — | — |
| 1994-12-07 | $3.63 | $3.63 | 220 | — | — |
| 1994-12-06 | $3.63 | $3.63 | 262 | — | — |
| 1994-12-05 | $3.63 | $3.63 | 743 | — | — |
| 1994-12-02 | $3.63 | $3.63 | 408 | — | — |
| 1994-12-01 | $4.21 | $4.21 | 586 | — | — |
| 1994-11-30 | $3.63 | $3.63 | 2,061 | — | — |
| 1994-11-29 | $4.78 | $4.78 | 973 | — | — |
| 1994-11-28 | $4.78 | $4.78 | 377 | — | — |
| 1994-11-25 | $4.78 | $4.78 | 2,573 | — | — |
| 1994-11-23 | $4.78 | $4.78 | 42 | — | — |
| 1994-11-22 | $4.78 | $4.78 | 523 | — | — |
| 1994-11-21 | $4.78 | $4.78 | 680 | — | — |
| 1994-11-18 | $4.78 | $4.78 | 178 | — | — |
| 1994-11-17 | $4.78 | $4.78 | 722 | — | — |
| 1994-11-16 | $4.78 | $4.78 | 241 | — | — |
| 1994-11-15 | $4.78 | $4.78 | 146 | — | — |
| 1994-11-14 | $4.78 | $4.78 | 178 | — | — |
| 1994-11-11 | $5.32 | $5.32 | 743 | — | — |
| 1994-11-10 | $4.78 | $4.78 | 31 | — | — |
| 1994-11-09 | $4.78 | $4.78 | 565 | — | — |
| 1994-11-08 | $5.32 | $5.32 | 52 | — | — |
| 1994-11-07 | $4.78 | $4.78 | 554 | — | — |
| 1994-11-04 | $5.32 | $5.32 | 209 | — | — |
| 1994-11-03 | $4.78 | $4.78 | 680 | — | — |
| 1994-11-02 | $4.78 | $4.78 | 2,207 | — | — |
| 1994-11-01 | $4.78 | $4.78 | 2,835 | — | — |
| 1994-10-31 | $4.78 | $4.78 | 84 | — | — |
| 1994-10-28 | $4.78 | $4.78 | 84 | — | — |
| 1994-10-27 | $4.78 | $4.78 | 10 | — | — |
| 1994-10-26 | $4.78 | $4.78 | 52 | — | — |
| 1994-10-25 | $5.32 | $5.32 | 52 | — | — |
| 1994-10-24 | $4.78 | $4.78 | 10 | — | — |
| 1994-10-21 | $5.32 | $5.32 | 460 | — | — |
| 1994-10-20 | $4.78 | $4.78 | 31 | — | — |
| 1994-10-19 | $4.78 | $4.78 | 1,056 | — | — |
| 1994-10-18 | $4.78 | $4.78 | 711 | — | — |
| 1994-10-17 | $4.78 | $4.78 | 2,437 | — | — |
| 1994-10-14 | $4.78 | $4.78 | 146 | — | — |
| 1994-10-13 | $4.78 | $4.78 | 586 | — | — |
| 1994-10-12 | $4.78 | $4.78 | 722 | — | — |
| 1994-10-11 | $4.78 | $4.78 | 167 | — | — |
| 1994-10-10 | $4.78 | $4.78 | 743 | — | — |
| 1994-10-07 | $4.78 | $4.78 | 10 | — | — |
| 1994-10-06 | $5.32 | $5.32 | 5,816 | — | — |
| 1994-10-05 | $4.21 | $4.21 | 10 | — | — |
| 1994-10-04 | $4.21 | $4.21 | 0 | — | — |
| 1994-10-03 | $4.21 | $4.21 | 10 | — | — |
| 1994-09-30 | $4.21 | $4.21 | 199 | — | — |
| 1994-09-29 | $4.78 | $4.78 | 10 | — | — |
| 1994-09-28 | $5.32 | $5.32 | 73 | — | — |
| 1994-09-27 | $4.78 | $4.78 | 63 | — | — |
| 1994-09-26 | $5.32 | $5.32 | 84 | — | — |
| 1994-09-23 | $4.21 | $4.21 | 1,151 | — | — |
| 1994-09-22 | $4.21 | $4.21 | 523 | — | — |
| 1994-09-21 | $4.21 | $4.21 | 1,349 | — | — |
| 1994-09-20 | $4.21 | $4.21 | 1,287 | — | — |
| 1994-09-19 | $4.78 | $4.78 | 52 | — | — |
| 1994-09-16 | $4.78 | $4.78 | 136 | — | — |
| 1994-09-15 | $4.78 | $4.78 | 126 | — | — |
| 1994-09-14 | $5.32 | $5.32 | 21 | — | — |
| 1994-09-13 | $4.78 | $4.78 | 1,339 | — | — |
| 1994-09-12 | $5.32 | $5.32 | 2,301 | — | — |
| 1994-09-09 | $4.21 | $4.21 | 2,385 | — | — |
| 1994-09-08 | $4.21 | $4.21 | 4,236 | — | — |
| 1994-09-07 | $5.62 | $5.62 | 1,161 | — | — |
| 1994-09-06 | $5.97 | $5.97 | 314 | — | — |
| 1994-09-02 | $5.32 | $5.32 | 366 | — | — |
| 1994-09-01 | $5.97 | $5.97 | 188 | — | — |
| 1994-08-31 | $5.32 | $5.32 | 628 | — | — |
| 1994-08-30 | $5.32 | $5.32 | 241 | — | — |
| 1994-08-29 | $5.32 | $5.32 | 178 | — | — |
| 1994-08-26 | $5.97 | $5.97 | 1,067 | — | — |
| 1994-08-25 | $5.97 | $5.97 | 345 | — | — |
| 1994-08-24 | $5.97 | $5.97 | 5,010 | — | — |
| 1994-08-23 | $6.58 | $6.58 | 1,360 | — | — |
| 1994-08-22 | $6.58 | $6.58 | 84 | — | — |
| 1994-08-19 | $6.85 | $6.85 | 837 | — | — |
| 1994-08-18 | $6.58 | $6.58 | 282 | — | — |
| 1994-08-17 | $6.58 | $6.58 | 0 | — | — |
| 1994-08-16 | $6.58 | $6.58 | 21 | — | — |
| 1994-08-15 | $6.58 | $6.58 | 21 | — | — |
| 1994-08-12 | $6.58 | $6.58 | 0 | — | — |
| 1994-08-11 | $6.58 | $6.58 | 21 | — | — |
| 1994-08-10 | $6.58 | $6.58 | 42 | — | — |
| 1994-08-09 | $7.15 | $7.15 | 73 | — | — |
| 1994-08-08 | $6.58 | $6.58 | 21 | — | — |
| 1994-08-05 | $6.58 | $6.58 | 10 | — | — |
| 1994-08-04 | $6.58 | $6.58 | 0 | — | — |
| 1994-08-03 | $6.58 | $6.58 | 2,071 | — | — |
| 1994-08-02 | $6.58 | $6.58 | 21 | — | — |
| 1994-08-01 | $7.72 | $7.72 | 105 | — | — |
| 1994-07-29 | $7.72 | $7.72 | 52 | — | — |
| 1994-07-28 | $6.58 | $6.58 | 94 | — | — |
| 1994-07-27 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-26 | $6.58 | $6.58 | 63 | — | — |
| 1994-07-25 | $6.58 | $6.58 | 31 | — | — |
| 1994-07-22 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-21 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-20 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-19 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-18 | $6.58 | $6.58 | 418 | — | — |
| 1994-07-15 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-14 | $6.58 | $6.58 | 63 | — | — |
| 1994-07-13 | $6.58 | $6.58 | 303 | — | — |
| 1994-07-12 | $6.58 | $6.58 | 21 | — | — |
| 1994-07-11 | $6.58 | $6.58 | 251 | — | — |
| 1994-07-08 | $6.58 | $6.58 | 42 | — | — |
| 1994-07-07 | $7.46 | $7.46 | 94 | — | — |
| 1994-07-06 | $6.58 | $6.58 | 0 | — | — |
| 1994-07-05 | $6.58 | $6.58 | 63 | — | — |
| 1994-07-01 | $6.58 | $6.58 | 21 | — | — |
| 1994-06-30 | $6.58 | $6.58 | 554 | — | — |
| 1994-06-29 | $6.58 | $6.58 | 157 | — | — |
| 1994-06-28 | $7.46 | $7.46 | 105 | — | — |
| 1994-06-27 | $6.58 | $6.58 | 523 | — | — |
| 1994-06-24 | $7.46 | $7.46 | 209 | — | — |
| 1994-06-23 | $7.46 | $7.46 | 314 | — | — |
| 1994-06-22 | $7.15 | $7.15 | 209 | — | — |
| 1994-06-21 | $7.15 | $7.15 | 1,443 | — | — |
| 1994-06-20 | $6.58 | $6.58 | 73 | — | — |
| 1994-06-17 | $6.58 | $6.58 | 387 | — | — |
| 1994-06-16 | $6.58 | $6.58 | 63 | — | — |
| 1994-06-15 | $6.58 | $6.58 | 0 | — | — |
| 1994-06-14 | $6.58 | $6.58 | 0 | — | — |
| 1994-06-13 | $6.58 | $6.58 | 10 | — | — |
| 1994-06-10 | $6.58 | $6.58 | 10 | — | — |
| 1994-06-09 | $6.58 | $6.58 | 84 | — | — |
| 1994-06-08 | $6.58 | $6.58 | 10 | — | — |
| 1994-06-07 | $6.58 | $6.58 | 711 | — | — |
| 1994-06-06 | $5.97 | $5.97 | 167 | — | — |
| 1994-06-03 | $5.97 | $5.97 | 10 | — | — |
| 1994-06-02 | $6.58 | $6.58 | 1,360 | — | — |
| 1994-06-01 | $5.97 | $5.97 | 10 | — | — |
| 1994-05-31 | $7.15 | $7.15 | 262 | — | — |
| 1994-05-27 | $7.15 | $7.15 | 209 | — | — |
| 1994-05-26 | $5.97 | $5.97 | 0 | — | — |
| 1994-05-25 | $5.97 | $5.97 | 0 | — | — |
| 1994-05-24 | $5.97 | $5.97 | 1,161 | — | — |
| 1994-05-23 | $5.97 | $5.97 | 356 | — | — |
| 1994-05-20 | $5.97 | $5.97 | 42 | — | — |
| 1994-05-19 | $5.97 | $5.97 | 523 | — | — |
| 1994-05-18 | $5.97 | $5.97 | 115 | — | — |
| 1994-05-17 | $5.97 | $5.97 | 649 | — | — |
| 1994-05-16 | $5.97 | $5.97 | 167 | — | — |
| 1994-05-13 | $5.97 | $5.97 | 345 | — | — |
| 1994-05-12 | $5.97 | $5.97 | 31 | — | — |
| 1994-05-11 | $5.97 | $5.97 | 628 | — | — |
| 1994-05-10 | $5.97 | $5.97 | 209 | — | — |
| 1994-05-09 | $6.58 | $6.58 | 408 | — | — |
| 1994-05-06 | $5.97 | $5.97 | 1,287 | — | — |
| 1994-05-05 | $5.97 | $5.97 | 303 | — | — |
| 1994-05-04 | $5.97 | $5.97 | 2,102 | — | — |
| 1994-05-03 | $5.97 | $5.97 | 8,567 | — | — |
| 1994-05-02 | $6.85 | $6.85 | 324 | — | — |
| 1994-04-29 | $6.85 | $6.85 | 314 | — | — |
| 1994-04-28 | $7.15 | $7.15 | 84 | — | — |
| 1994-04-26 | $7.15 | $7.15 | 1,778 | — | — |
| 1994-04-25 | $7.15 | $7.15 | 335 | — | — |
| 1994-04-22 | $7.72 | $7.72 | 1,695 | — | — |
| 1994-04-21 | $7.15 | $7.15 | 607 | — | — |
| 1994-04-20 | $7.72 | $7.72 | 0 | — | — |
| 1994-04-19 | $7.72 | $7.72 | 628 | — | — |
| 1994-04-18 | $8.03 | $8.03 | 0 | — | — |
| 1994-04-15 | $8.03 | $8.03 | 63 | — | — |
| 1994-04-14 | $7.46 | $7.46 | 1,831 | — | — |
| 1994-04-13 | $7.46 | $7.46 | 5,031 | — | — |
| 1994-04-12 | $8.03 | $8.03 | 220 | — | — |
| 1994-04-11 | $7.72 | $7.72 | 1,464 | — | — |
| 1994-04-08 | $8.03 | $8.03 | 345 | — | — |
| 1994-04-07 | $8.03 | $8.03 | 858 | — | — |
| 1994-04-06 | $8.03 | $8.03 | 4,623 | — | — |
| 1994-04-05 | $8.03 | $8.03 | 544 | — | — |
| 1994-04-04 | $8.03 | $8.03 | 586 | — | — |
| 1994-03-31 | $8.03 | $8.03 | 1,004 | — | — |
| 1994-03-30 | $7.72 | $7.72 | 2,301 | — | — |
| 1994-03-29 | $8.03 | $8.03 | 2,709 | — | — |
| 1994-03-28 | $8.03 | $8.03 | 2,395 | — | — |
| 1994-03-25 | $8.41 | $8.41 | 2,291 | — | — |
| 1994-03-24 | $8.99 | $8.99 | 3,222 | — | — |
| 1994-03-23 | $8.41 | $8.41 | 2,448 | — | — |
| 1994-03-22 | $8.41 | $8.41 | 1,172 | — | — |
| 1994-03-21 | $8.41 | $8.41 | 805 | — | — |
| 1994-03-18 | $8.99 | $8.99 | 1,810 | — | — |
| 1994-03-17 | $8.99 | $8.99 | 1,778 | — | — |
| 1994-03-16 | $9.22 | $9.22 | 5,324 | — | — |
| 1994-03-15 | $8.99 | $8.99 | 345 | — | — |
| 1994-03-14 | $8.99 | $8.99 | 2,594 | — | — |
| 1994-03-11 | $8.41 | $8.41 | 3,012 | — | — |
| 1994-03-10 | $7.72 | $7.72 | 6,621 | — | — |
| 1994-03-09 | $5.97 | $5.97 | 10,460 | — | — |
| 1994-03-08 | $5.97 | $5.97 | 3,180 | — | — |
| 1994-03-07 | $5.97 | $5.97 | 199 | — | — |
| 1994-03-04 | $6.58 | $6.58 | 659 | — | — |
| 1994-03-03 | $5.97 | $5.97 | 157 | — | — |
| 1994-03-02 | $6.58 | $6.58 | 324 | — | — |
| 1994-03-01 | $5.97 | $5.97 | 220 | — | — |
| 1994-02-28 | $5.97 | $5.97 | 324 | — | — |
| 1994-02-25 | $5.97 | $5.97 | 10 | — | — |
| 1994-02-24 | $5.97 | $5.97 | 0 | — | — |
| 1994-02-23 | $5.97 | $5.97 | 10 | — | — |
| 1994-02-22 | $5.97 | $5.97 | 136 | — | — |
| 1994-02-18 | $6.58 | $6.58 | 1,433 | — | — |
| 1994-02-17 | $5.32 | $5.32 | 73 | — | — |
| 1994-02-16 | $6.58 | $6.58 | 0 | — | — |
| 1994-02-15 | $6.58 | $6.58 | 711 | — | — |
| 1994-02-14 | $6.58 | $6.58 | 282 | — | — |
| 1994-02-11 | $5.32 | $5.32 | 0 | — | — |
| 1994-02-10 | $5.32 | $5.32 | 418 | — | — |
| 1994-02-09 | $5.32 | $5.32 | 366 | — | — |
| 1994-02-08 | $5.32 | $5.32 | 429 | — | — |
| 1994-02-07 | $5.97 | $5.97 | 167 | — | — |
| 1994-02-04 | $5.32 | $5.32 | 230 | — | — |
| 1994-02-03 | $5.97 | $5.97 | 0 | — | — |
| 1994-02-02 | $5.97 | $5.97 | 209 | — | — |
| 1994-02-01 | $5.32 | $5.32 | 251 | — | — |
| 1994-01-31 | $6.58 | $6.58 | 879 | — | — |
| 1994-01-28 | $5.32 | $5.32 | 167 | — | — |
| 1994-01-27 | $6.58 | $6.58 | 3,975 | — | — |
| 1994-01-26 | $5.32 | $5.32 | 105 | — | — |
| 1994-01-25 | $5.97 | $5.97 | 262 | — | — |
| 1994-01-24 | $5.32 | $5.32 | 209 | — | — |
| 1994-01-21 | $6.58 | $6.58 | 188 | — | — |
| 1994-01-20 | $5.97 | $5.97 | 345 | — | — |
| 1994-01-19 | $6.58 | $6.58 | 157 | — | — |
| 1994-01-18 | $5.32 | $5.32 | 220 | — | — |
| 1994-01-17 | $5.97 | $5.97 | 5,261 | — | — |
| 1994-01-14 | $5.97 | $5.97 | 544 | — | — |
| 1994-01-13 | $5.97 | $5.97 | 167 | — | — |
| 1994-01-12 | $6.58 | $6.58 | 136 | — | — |
| 1994-01-11 | $5.32 | $5.32 | 910 | — | — |
| 1994-01-10 | $5.97 | $5.97 | 11,349 | — | — |
| 1994-01-07 | $5.32 | $5.32 | 220 | — | — |
| 1994-01-06 | $5.32 | $5.32 | 805 | — | — |
| 1994-01-05 | $7.15 | $7.15 | 397 | — | — |
| 1994-01-04 | $7.15 | $7.15 | 596 | — | — |
| 1994-01-03 | $7.15 | $7.15 | 3,012 | — | — |