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
- 1973-02-21 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 | $5.84 | $10.05 | 315,071 | — | — |
| 1994-12-29 | $5.87 | $10.10 | 983,897 | — | — |
| 1994-12-28 | $5.84 | $10.05 | 296,747 | — | — |
| 1994-12-27 | $5.84 | $10.05 | 242,284 | — | — |
| 1994-12-23 | $5.87 | $10.10 | 767,572 | — | — |
| 1994-12-22 | $5.87 | $10.10 | 1,024,617 | — | — |
| 1994-12-21 | $5.84 | $10.05 | 776,225 | — | — |
| 1994-12-20 | $5.84 | $10.05 | 825,598 | — | — |
| 1994-12-19 | $5.84 | $10.05 | 765,536 | — | — |
| 1994-12-16 | $5.82 | $10.01 | 1,665,957 | — | — |
| 1994-12-15 | $5.87 | $10.10 | 1,524,964 | — | — |
| 1994-12-14 | $5.82 | $10.01 | 876,498 | — | — |
| 1994-12-13 | $5.75 | $9.89 | 489,149 | — | — |
| 1994-12-12 | $5.65 | $9.72 | 770,117 | — | — |
| 1994-12-09 | $5.65 | $9.72 | 524,270 | — | — |
| 1994-12-08 | $5.75 | $9.89 | 758,410 | — | — |
| 1994-12-07 | $5.70 | $9.80 | 375,642 | — | — |
| 1994-12-06 | $5.75 | $9.89 | 945,722 | — | — |
| 1994-12-05 | $5.77 | $9.93 | 932,997 | — | — |
| 1994-12-02 | $5.75 | $9.89 | 1,094,350 | — | — |
| 1994-12-01 | $5.72 | $9.84 | 900,421 | — | — |
| 1994-11-30 | $5.75 | $9.89 | 1,377,863 | — | — |
| 1994-11-29 | $5.75 | $9.89 | 1,090,787 | — | — |
| 1994-11-28 | $5.67 | $9.76 | 210,726 | — | — |
| 1994-11-25 | $5.72 | $9.84 | 655,083 | — | — |
| 1994-11-23 | $5.65 | $9.72 | 2,153,579 | — | — |
| 1994-11-22 | $5.43 | $9.34 | 536,995 | — | — |
| 1994-11-21 | $5.50 | $9.46 | 613,854 | — | — |
| 1994-11-18 | $5.43 | $9.34 | 771,135 | — | — |
| 1994-11-17 | $5.40 | $9.29 | 1,310,675 | — | — |
| 1994-11-16 | $5.43 | $9.34 | 772,662 | — | — |
| 1994-11-15 | $5.48 | $9.42 | 917,218 | — | — |
| 1994-11-14 | $5.48 | $9.42 | 258,063 | — | — |
| 1994-11-11 | $5.43 | $9.34 | 392,948 | — | — |
| 1994-11-10 | $5.43 | $9.34 | 272,315 | — | — |
| 1994-11-09 | $5.53 | $9.51 | 607,237 | — | — |
| 1994-11-08 | $5.48 | $9.42 | 442,830 | — | — |
| 1994-11-07 | $5.45 | $9.38 | 722,271 | — | — |
| 1994-11-04 | $5.40 | $9.29 | 411,781 | — | — |
| 1994-11-03 | $5.48 | $9.42 | 236,685 | — | — |
| 1994-11-02 | $5.45 | $9.38 | 400,074 | — | — |
| 1994-11-01 | $5.40 | $9.29 | 552,774 | — | — |
| 1994-10-31 | $5.48 | $9.42 | 466,753 | — | — |
| 1994-10-28 | $5.45 | $9.38 | 823,562 | — | — |
| 1994-10-27 | $5.38 | $9.25 | 645,921 | — | — |
| 1994-10-26 | $5.33 | $9.17 | 2,293,045 | — | — |
| 1994-10-25 | $5.38 | $9.25 | 1,573,319 | — | — |
| 1994-10-24 | $5.45 | $9.26 | 4,388,089 | — | — |
| 1994-10-21 | $5.45 | $9.26 | 492,712 | — | — |
| 1994-10-20 | $5.48 | $9.30 | 514,599 | — | — |
| 1994-10-19 | $5.48 | $9.30 | 296,238 | — | — |
| 1994-10-18 | $5.40 | $9.17 | 902,966 | — | — |
| 1994-10-17 | $5.38 | $9.13 | 960,483 | — | — |
| 1994-10-14 | $5.43 | $9.22 | 1,334,598 | — | — |
| 1994-10-13 | $5.35 | $9.09 | 307,945 | — | — |
| 1994-10-12 | $5.33 | $9.05 | 399,565 | — | — |
| 1994-10-11 | $5.30 | $9.01 | 579,242 | — | — |
| 1994-10-10 | $5.21 | $8.84 | 520,198 | — | — |
| 1994-10-07 | $5.18 | $8.80 | 798,112 | — | — |
| 1994-10-06 | $5.26 | $8.92 | 206,145 | — | — |
| 1994-10-05 | $5.28 | $8.96 | 1,109,111 | — | — |
| 1994-10-04 | $5.30 | $9.01 | 737,032 | — | — |
| 1994-10-03 | $5.35 | $9.09 | 377,169 | — | — |
| 1994-09-30 | $5.38 | $9.13 | 1,146,268 | — | — |
| 1994-09-29 | $5.33 | $9.05 | 1,078,571 | — | — |
| 1994-09-28 | $5.33 | $9.05 | 618,944 | — | — |
| 1994-09-27 | $5.28 | $8.96 | 859,192 | — | — |
| 1994-09-26 | $5.28 | $8.96 | 1,013,419 | — | — |
| 1994-09-23 | $5.21 | $8.84 | 3,015,825 | — | — |
| 1994-09-22 | $5.16 | $8.76 | 766,554 | — | — |
| 1994-09-21 | $5.16 | $8.76 | 1,245,014 | — | — |
| 1994-09-20 | $5.21 | $8.84 | 648,975 | — | — |
| 1994-09-19 | $5.23 | $8.88 | 775,207 | — | — |
| 1994-09-16 | $5.18 | $8.80 | 1,181,389 | — | — |
| 1994-09-15 | $5.21 | $8.84 | 1,089,260 | — | — |
| 1994-09-14 | $5.21 | $8.84 | 440,285 | — | — |
| 1994-09-13 | $5.23 | $8.88 | 499,838 | — | — |
| 1994-09-12 | $5.30 | $9.01 | 907,038 | — | — |
| 1994-09-09 | $5.40 | $9.17 | 513,072 | — | — |
| 1994-09-08 | $5.45 | $9.26 | 299,801 | — | — |
| 1994-09-07 | $5.45 | $9.26 | 405,164 | — | — |
| 1994-09-06 | $5.48 | $9.30 | 1,836,981 | — | — |
| 1994-09-02 | $5.45 | $9.26 | 600,111 | — | — |
| 1994-09-01 | $5.53 | $9.38 | 2,779,649 | — | — |
| 1994-08-31 | $5.67 | $9.63 | 177,641 | — | — |
| 1994-08-30 | $5.67 | $9.63 | 574,661 | — | — |
| 1994-08-29 | $5.67 | $9.63 | 353,755 | — | — |
| 1994-08-26 | $5.62 | $9.55 | 831,706 | — | — |
| 1994-08-25 | $5.65 | $9.59 | 358,336 | — | — |
| 1994-08-24 | $5.65 | $9.59 | 847,994 | — | — |
| 1994-08-23 | $5.65 | $9.59 | 603,165 | — | — |
| 1994-08-22 | $5.67 | $9.63 | 353,246 | — | — |
| 1994-08-19 | $5.67 | $9.63 | 1,622,183 | — | — |
| 1994-08-18 | $5.67 | $9.63 | 116,052 | — | — |
| 1994-08-17 | $5.67 | $9.63 | 365,971 | — | — |
| 1994-08-16 | $5.65 | $9.59 | 446,393 | — | — |
| 1994-08-15 | $5.70 | $9.67 | 1,257,230 | — | — |
| 1994-08-12 | $5.72 | $9.72 | 669,335 | — | — |
| 1994-08-11 | $5.77 | $9.80 | 392,439 | — | — |
| 1994-08-10 | $5.80 | $9.84 | 353,246 | — | — |
| 1994-08-09 | $5.84 | $9.92 | 130,304 | — | — |
| 1994-08-08 | $5.84 | $9.92 | 427,051 | — | — |
| 1994-08-05 | $5.87 | $9.97 | 250,937 | — | — |
| 1994-08-04 | $5.89 | $10.01 | 503,401 | — | — |
| 1994-08-03 | $5.84 | $9.92 | 216,834 | — | — |
| 1994-08-02 | $5.89 | $10.01 | 1,140,669 | — | — |
| 1994-08-01 | $5.84 | $9.92 | 695,294 | — | — |
| 1994-07-29 | $5.75 | $9.76 | 907,547 | — | — |
| 1994-07-28 | $5.67 | $9.63 | 496,275 | — | — |
| 1994-07-27 | $5.70 | $9.67 | 506,964 | — | — |
| 1994-07-26 | $5.72 | $9.72 | 620,471 | — | — |
| 1994-07-25 | $5.72 | $9.72 | 235,667 | — | — |
| 1994-07-22 | $5.82 | $9.76 | 686,641 | — | — |
| 1994-07-21 | $5.77 | $9.68 | 332,886 | — | — |
| 1994-07-20 | $5.72 | $9.60 | 1,006,293 | — | — |
| 1994-07-19 | $5.84 | $9.80 | 375,642 | — | — |
| 1994-07-18 | $5.84 | $9.80 | 440,794 | — | — |
| 1994-07-15 | $5.80 | $9.72 | 1,198,695 | — | — |
| 1994-07-14 | $5.84 | $9.80 | 1,044,468 | — | — |
| 1994-07-13 | $5.77 | $9.68 | 224,469 | — | — |
| 1994-07-12 | $5.72 | $9.60 | 428,578 | — | — |
| 1994-07-11 | $5.70 | $9.56 | 734,487 | — | — |
| 1994-07-08 | $5.75 | $9.64 | 1,478,136 | — | — |
| 1994-07-07 | $5.82 | $9.76 | 856,138 | — | — |
| 1994-07-06 | $5.87 | $9.84 | 201,055 | — | — |
| 1994-07-05 | $5.89 | $9.89 | 385,313 | — | — |
| 1994-07-01 | $5.87 | $9.84 | 251,955 | — | — |
| 1994-06-30 | $5.80 | $9.72 | 585,859 | — | — |
| 1994-06-29 | $5.77 | $9.68 | 144,556 | — | — |
| 1994-06-28 | $5.72 | $9.60 | 363,426 | — | — |
| 1994-06-27 | $5.77 | $9.68 | 1,022,072 | — | — |
| 1994-06-24 | $5.72 | $9.60 | 507,473 | — | — |
| 1994-06-23 | $5.72 | $9.60 | 1,468,974 | — | — |
| 1994-06-22 | $5.82 | $9.76 | 400,583 | — | — |
| 1994-06-21 | $5.82 | $9.76 | 1,492,388 | — | — |
| 1994-06-20 | $5.87 | $9.84 | 491,185 | — | — |
| 1994-06-17 | $5.89 | $9.89 | 1,405,858 | — | — |
| 1994-06-16 | $5.92 | $9.93 | 573,134 | — | — |
| 1994-06-15 | $5.97 | $10.01 | 322,197 | — | — |
| 1994-06-14 | $5.94 | $9.97 | 487,622 | — | — |
| 1994-06-13 | $5.99 | $10.05 | 232,613 | — | — |
| 1994-06-10 | $5.99 | $10.05 | 1,612,512 | — | — |
| 1994-06-09 | $5.99 | $10.05 | 136,412 | — | — |
| 1994-06-08 | $6.04 | $10.13 | 704,965 | — | — |
| 1994-06-07 | $6.04 | $10.13 | 283,004 | — | — |
| 1994-06-06 | $5.99 | $10.05 | 433,668 | — | — |
| 1994-06-03 | $5.97 | $10.01 | 471,334 | — | — |
| 1994-06-02 | $5.97 | $10.01 | 801,166 | — | — |
| 1994-06-01 | $6.04 | $10.13 | 1,060,247 | — | — |
| 1994-05-31 | $6.04 | $10.13 | 713,109 | — | — |
| 1994-05-27 | $6.04 | $10.13 | 262,644 | — | — |
| 1994-05-26 | $6.02 | $10.09 | 599,093 | — | — |
| 1994-05-25 | $6.04 | $10.13 | 292,675 | — | — |
| 1994-05-24 | $5.99 | $10.05 | 425,015 | — | — |
| 1994-05-23 | $6.04 | $10.13 | 621,489 | — | — |
| 1994-05-20 | $5.99 | $10.05 | 332,886 | — | — |
| 1994-05-19 | $6.02 | $10.09 | 672,898 | — | — |
| 1994-05-18 | $6.04 | $10.13 | 477,442 | — | — |
| 1994-05-17 | $5.89 | $9.89 | 525,797 | — | — |
| 1994-05-16 | $5.72 | $9.60 | 698,348 | — | — |
| 1994-05-13 | $5.75 | $9.64 | 668,317 | — | — |
| 1994-05-12 | $5.70 | $9.56 | 1,134,561 | — | — |
| 1994-05-11 | $5.67 | $9.51 | 4,945,444 | — | — |
| 1994-05-10 | $5.80 | $9.72 | 4,137,661 | — | — |
| 1994-05-09 | $5.82 | $9.76 | 1,059,229 | — | — |
| 1994-05-06 | $6.07 | $10.17 | 1,039,378 | — | — |
| 1994-05-05 | $6.16 | $10.34 | 1,197,168 | — | — |
| 1994-05-04 | $6.21 | $10.42 | 380,223 | — | — |
| 1994-05-03 | $6.19 | $10.38 | 309,981 | — | — |
| 1994-05-02 | $6.19 | $10.38 | 1,409,421 | — | — |
| 1994-04-29 | $6.21 | $10.42 | 648,466 | — | — |
| 1994-04-28 | $6.16 | $10.34 | 549,720 | — | — |
| 1994-04-26 | $6.24 | $10.46 | 3,365,508 | — | — |
| 1994-04-25 | $6.24 | $10.46 | 1,117,764 | — | — |
| 1994-04-22 | $6.36 | $10.55 | 1,014,437 | — | — |
| 1994-04-21 | $6.41 | $10.63 | 2,323,585 | — | — |
| 1994-04-20 | $6.21 | $10.31 | 1,286,243 | — | — |
| 1994-04-19 | $6.02 | $9.98 | 473,879 | — | — |
| 1994-04-18 | $6.02 | $9.98 | 766,045 | — | — |
| 1994-04-15 | $5.99 | $9.94 | 238,721 | — | — |
| 1994-04-14 | $5.97 | $9.90 | 356,300 | — | — |
| 1994-04-13 | $5.97 | $9.90 | 1,401,786 | — | — |
| 1994-04-12 | $5.97 | $9.90 | 288,603 | — | — |
| 1994-04-11 | $5.99 | $9.94 | 945,722 | — | — |
| 1994-04-08 | $6.02 | $9.98 | 1,181,898 | — | — |
| 1994-04-07 | $6.14 | $10.18 | 572,116 | — | — |
| 1994-04-06 | $5.99 | $9.94 | 478,969 | — | — |
| 1994-04-05 | $6.04 | $10.02 | 1,089,260 | — | — |
| 1994-04-04 | $5.82 | $9.65 | 777,752 | — | — |
| 1994-03-31 | $5.94 | $9.86 | 948,267 | — | — |
| 1994-03-30 | $6.04 | $10.02 | 1,042,941 | — | — |
| 1994-03-29 | $6.02 | $9.98 | 868,863 | — | — |
| 1994-03-28 | $6.04 | $10.02 | 603,165 | — | — |
| 1994-03-25 | $6.02 | $9.98 | 707,001 | — | — |
| 1994-03-24 | $6.04 | $10.02 | 442,321 | — | — |
| 1994-03-23 | $6.09 | $10.10 | 913,146 | — | — |
| 1994-03-22 | $6.04 | $10.02 | 980,334 | — | — |
| 1994-03-21 | $5.99 | $9.94 | 346,120 | — | — |
| 1994-03-18 | $5.97 | $9.90 | 602,147 | — | — |
| 1994-03-17 | $5.99 | $9.94 | 1,405,349 | — | — |
| 1994-03-16 | $6.04 | $10.02 | 707,001 | — | — |
| 1994-03-15 | $6.04 | $10.02 | 250,937 | — | — |
| 1994-03-14 | $6.09 | $10.10 | 359,354 | — | — |
| 1994-03-11 | $6.07 | $10.06 | 1,237,888 | — | — |
| 1994-03-10 | $6.14 | $10.18 | 738,559 | — | — |
| 1994-03-09 | $6.09 | $10.10 | 1,003,748 | — | — |
| 1994-03-08 | $6.11 | $10.14 | 1,161,029 | — | — |
| 1994-03-07 | $6.11 | $10.14 | 418,907 | — | — |
| 1994-03-04 | $6.04 | $10.02 | 443,848 | — | — |
| 1994-03-03 | $6.02 | $9.98 | 843,413 | — | — |
| 1994-03-02 | $5.97 | $9.90 | 913,146 | — | — |
| 1994-03-01 | $6.02 | $9.98 | 1,945,907 | — | — |
| 1994-02-28 | $5.94 | $9.86 | 2,330,711 | — | — |
| 1994-02-25 | $5.87 | $9.74 | 1,025,126 | — | — |
| 1994-02-24 | $5.84 | $9.69 | 1,360,048 | — | — |
| 1994-02-23 | $5.77 | $9.57 | 820,508 | — | — |
| 1994-02-22 | $5.89 | $9.78 | 1,469,992 | — | — |
| 1994-02-18 | $5.89 | $9.78 | 919,763 | — | — |
| 1994-02-17 | $5.92 | $9.82 | 1,488,825 | — | — |
| 1994-02-16 | $5.89 | $9.78 | 443,848 | — | — |
| 1994-02-15 | $5.99 | $9.94 | 918,745 | — | — |
| 1994-02-14 | $5.87 | $9.74 | 1,527,000 | — | — |
| 1994-02-11 | $5.94 | $9.86 | 673,407 | — | — |
| 1994-02-10 | $5.92 | $9.82 | 928,416 | — | — |
| 1994-02-09 | $6.02 | $9.98 | 634,214 | — | — |
| 1994-02-08 | $6.09 | $10.10 | 2,699,227 | — | — |
| 1994-02-07 | $5.99 | $9.94 | 1,757,068 | — | — |
| 1994-02-04 | $6.16 | $10.22 | 647,957 | — | — |
| 1994-02-03 | $6.19 | $10.26 | 539,031 | — | — |
| 1994-02-02 | $6.14 | $10.18 | 769,099 | — | — |
| 1994-02-01 | $6.19 | $10.26 | 726,343 | — | — |
| 1994-01-31 | $6.29 | $10.43 | 296,747 | — | — |
| 1994-01-28 | $6.31 | $10.47 | 1,109,111 | — | — |
| 1994-01-27 | $6.21 | $10.31 | 927,398 | — | — |
| 1994-01-26 | $6.07 | $10.06 | 2,006,478 | — | — |
| 1994-01-25 | $5.92 | $9.82 | 2,390,773 | — | — |
| 1994-01-24 | $6.09 | $9.98 | 488,131 | — | — |
| 1994-01-21 | $6.19 | $10.15 | 499,329 | — | — |
| 1994-01-20 | $6.16 | $10.11 | 642,867 | — | — |
| 1994-01-19 | $6.11 | $10.02 | 326,778 | — | — |
| 1994-01-18 | $6.14 | $10.06 | 627,597 | — | — |
| 1994-01-17 | $6.14 | $10.06 | 233,122 | — | — |
| 1994-01-14 | $6.16 | $10.11 | 586,368 | — | — |
| 1994-01-13 | $6.14 | $10.06 | 671,371 | — | — |
| 1994-01-12 | $6.21 | $10.19 | 334,922 | — | — |
| 1994-01-11 | $6.24 | $10.23 | 602,147 | — | — |
| 1994-01-10 | $6.24 | $10.23 | 664,754 | — | — |
| 1994-01-07 | $6.26 | $10.27 | 1,536,671 | — | — |
| 1994-01-06 | $6.24 | $10.23 | 1,334,598 | — | — |
| 1994-01-05 | $6.26 | $10.27 | 580,260 | — | — |
| 1994-01-04 | $6.34 | $10.39 | 403,637 | — | — |
| 1994-01-03 | $6.34 | $10.39 | 874,462 | — | — |