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 | $5.04 | $6.18 | 291,938 | — | — |
| 1994-12-29 | $4.98 | $6.10 | 204,188 | — | — |
| 1994-12-28 | $4.92 | $6.03 | 579,656 | — | — |
| 1994-12-27 | $4.89 | $6.00 | 96,188 | — | — |
| 1994-12-23 | $4.89 | $6.00 | 66,656 | — | — |
| 1994-12-22 | $4.92 | $6.03 | 178,031 | — | — |
| 1994-12-21 | $4.89 | $6.00 | 396,563 | — | — |
| 1994-12-20 | $4.89 | $6.00 | 2,710,547 | — | — |
| 1994-12-19 | $4.89 | $6.00 | 2,422,406 | — | — |
| 1994-12-16 | $4.98 | $6.10 | 301,641 | — | — |
| 1994-12-15 | $4.92 | $6.03 | 1,126,406 | — | — |
| 1994-12-14 | $4.71 | $5.78 | 769,078 | — | — |
| 1994-12-13 | $4.59 | $5.63 | 102,516 | — | — |
| 1994-12-12 | $4.56 | $5.60 | 890,578 | — | — |
| 1994-12-09 | $4.47 | $5.49 | 210,094 | — | — |
| 1994-12-08 | $4.47 | $5.49 | 269,578 | — | — |
| 1994-12-07 | $4.47 | $5.49 | 426,938 | — | — |
| 1994-12-06 | $4.53 | $5.56 | 554,766 | — | — |
| 1994-12-05 | $4.56 | $5.60 | 206,719 | — | — |
| 1994-12-02 | $4.53 | $5.52 | 257,766 | — | — |
| 1994-12-01 | $4.50 | $5.49 | 1,352,953 | — | — |
| 1994-11-30 | $4.53 | $5.52 | 177,609 | — | — |
| 1994-11-29 | $4.56 | $5.56 | 84,375 | — | — |
| 1994-11-28 | $4.50 | $5.49 | 279,281 | — | — |
| 1994-11-25 | $4.53 | $5.52 | 56,953 | — | — |
| 1994-11-23 | $4.56 | $5.56 | 464,906 | — | — |
| 1994-11-22 | $4.56 | $5.56 | 510,891 | — | — |
| 1994-11-21 | $4.65 | $5.67 | 232,031 | — | — |
| 1994-11-18 | $4.65 | $5.67 | 152,297 | — | — |
| 1994-11-17 | $4.65 | $5.67 | 97,453 | — | — |
| 1994-11-16 | $4.65 | $5.67 | 316,406 | — | — |
| 1994-11-15 | $4.71 | $5.74 | 121,500 | — | — |
| 1994-11-14 | $4.74 | $5.78 | 254,813 | — | — |
| 1994-11-11 | $4.74 | $5.78 | 160,734 | — | — |
| 1994-11-10 | $4.71 | $5.74 | 140,484 | — | — |
| 1994-11-09 | $4.77 | $5.81 | 169,172 | — | — |
| 1994-11-08 | $4.80 | $5.85 | 84,797 | — | — |
| 1994-11-07 | $4.74 | $5.78 | 106,734 | — | — |
| 1994-11-04 | $4.80 | $5.85 | 94,500 | — | — |
| 1994-11-03 | $4.80 | $5.85 | 249,328 | — | — |
| 1994-11-02 | $4.89 | $5.96 | 217,266 | — | — |
| 1994-11-01 | $4.83 | $5.89 | 516,375 | — | — |
| 1994-10-31 | $4.83 | $5.89 | 1,099,406 | — | — |
| 1994-10-28 | $4.89 | $5.96 | 350,156 | — | — |
| 1994-10-27 | $4.92 | $5.99 | 1,202,766 | — | — |
| 1994-10-26 | $4.95 | $6.03 | 101,672 | — | — |
| 1994-10-25 | $4.98 | $6.07 | 110,109 | — | — |
| 1994-10-24 | $4.98 | $6.07 | 160,313 | — | — |
| 1994-10-21 | $4.98 | $6.07 | 253,125 | — | — |
| 1994-10-20 | $4.95 | $6.03 | 191,531 | — | — |
| 1994-10-19 | $4.98 | $6.07 | 321,891 | — | — |
| 1994-10-18 | $5.01 | $6.10 | 147,656 | — | — |
| 1994-10-17 | $5.10 | $6.21 | 156,938 | — | — |
| 1994-10-14 | $5.07 | $6.17 | 101,250 | — | — |
| 1994-10-13 | $5.04 | $6.14 | 1,980,281 | — | — |
| 1994-10-12 | $5.07 | $6.17 | 79,734 | — | — |
| 1994-10-11 | $5.07 | $6.17 | 121,922 | — | — |
| 1994-10-10 | $5.07 | $6.17 | 264,938 | — | — |
| 1994-10-07 | $5.16 | $6.28 | 115,594 | — | — |
| 1994-10-06 | $5.19 | $6.32 | 83,531 | — | — |
| 1994-10-05 | $5.19 | $6.32 | 293,203 | — | — |
| 1994-10-04 | $5.13 | $6.25 | 561,094 | — | — |
| 1994-10-03 | $4.98 | $6.07 | 457,734 | — | — |
| 1994-09-30 | $4.95 | $6.03 | 487,688 | — | — |
| 1994-09-29 | $5.04 | $6.14 | 375,047 | — | — |
| 1994-09-28 | $5.01 | $6.10 | 297,844 | — | — |
| 1994-09-27 | $4.98 | $6.07 | 297,422 | — | — |
| 1994-09-26 | $5.04 | $6.14 | 216,422 | — | — |
| 1994-09-23 | $5.07 | $6.17 | 105,891 | — | — |
| 1994-09-22 | $5.10 | $6.21 | 149,344 | — | — |
| 1994-09-21 | $5.10 | $6.21 | 219,797 | — | — |
| 1994-09-20 | $5.07 | $6.17 | 302,484 | — | — |
| 1994-09-19 | $5.13 | $6.25 | 81,422 | — | — |
| 1994-09-16 | $5.13 | $6.25 | 108,000 | — | — |
| 1994-09-15 | $5.13 | $6.25 | 461,953 | — | — |
| 1994-09-14 | $5.16 | $6.28 | 186,891 | — | — |
| 1994-09-13 | $5.10 | $6.21 | 295,313 | — | — |
| 1994-09-12 | $5.13 | $6.25 | 176,344 | — | — |
| 1994-09-09 | $5.19 | $6.32 | 296,156 | — | — |
| 1994-09-08 | $5.24 | $6.39 | 212,625 | — | — |
| 1994-09-07 | $5.21 | $6.36 | 173,391 | — | — |
| 1994-09-06 | $5.21 | $6.36 | 208,406 | — | — |
| 1994-09-02 | $5.24 | $6.39 | 141,750 | — | — |
| 1994-09-01 | $5.16 | $6.25 | 631,125 | — | — |
| 1994-08-31 | $5.24 | $6.36 | 259,031 | — | — |
| 1994-08-30 | $5.19 | $6.28 | 114,328 | — | — |
| 1994-08-29 | $5.21 | $6.32 | 219,797 | — | — |
| 1994-08-26 | $5.16 | $6.25 | 51,469 | — | — |
| 1994-08-25 | $5.13 | $6.21 | 73,828 | — | — |
| 1994-08-24 | $5.16 | $6.25 | 105,891 | — | — |
| 1994-08-23 | $5.13 | $6.21 | 391,078 | — | — |
| 1994-08-22 | $5.13 | $6.21 | 131,203 | — | — |
| 1994-08-19 | $5.13 | $6.21 | 63,281 | — | — |
| 1994-08-18 | $5.10 | $6.18 | 348,469 | — | — |
| 1994-08-17 | $5.16 | $6.25 | 115,594 | — | — |
| 1994-08-16 | $5.21 | $6.32 | 278,016 | — | — |
| 1994-08-15 | $5.27 | $6.39 | 112,219 | — | — |
| 1994-08-12 | $5.21 | $6.32 | 52,313 | — | — |
| 1994-08-11 | $5.19 | $6.28 | 247,641 | — | — |
| 1994-08-10 | $5.24 | $6.36 | 288,563 | — | — |
| 1994-08-09 | $5.27 | $6.39 | 141,328 | — | — |
| 1994-08-08 | $5.27 | $6.39 | 65,813 | — | — |
| 1994-08-05 | $5.30 | $6.43 | 147,234 | — | — |
| 1994-08-04 | $5.27 | $6.39 | 195,750 | — | — |
| 1994-08-03 | $5.33 | $6.46 | 194,484 | — | — |
| 1994-08-02 | $5.36 | $6.50 | 322,313 | — | — |
| 1994-08-01 | $5.42 | $6.57 | 221,906 | — | — |
| 1994-07-29 | $5.36 | $6.50 | 101,250 | — | — |
| 1994-07-28 | $5.45 | $6.61 | 147,234 | — | — |
| 1994-07-27 | $5.42 | $6.57 | 106,313 | — | — |
| 1994-07-26 | $5.27 | $6.39 | 156,516 | — | — |
| 1994-07-25 | $5.36 | $6.50 | 64,969 | — | — |
| 1994-07-22 | $5.36 | $6.50 | 59,063 | — | — |
| 1994-07-21 | $5.33 | $6.46 | 100,406 | — | — |
| 1994-07-20 | $5.39 | $6.54 | 133,734 | — | — |
| 1994-07-19 | $5.45 | $6.61 | 175,922 | — | — |
| 1994-07-18 | $5.36 | $6.50 | 137,531 | — | — |
| 1994-07-15 | $5.39 | $6.54 | 89,859 | — | — |
| 1994-07-14 | $5.45 | $6.61 | 372,516 | — | — |
| 1994-07-13 | $5.36 | $6.50 | 97,031 | — | — |
| 1994-07-12 | $5.27 | $6.39 | 151,031 | — | — |
| 1994-07-11 | $5.21 | $6.32 | 490,641 | — | — |
| 1994-07-08 | $5.36 | $6.50 | 146,813 | — | — |
| 1994-07-07 | $5.36 | $6.50 | 248,484 | — | — |
| 1994-07-06 | $5.33 | $6.46 | 51,469 | — | — |
| 1994-07-05 | $5.33 | $6.46 | 116,438 | — | — |
| 1994-07-01 | $5.30 | $6.43 | 195,750 | — | — |
| 1994-06-30 | $5.30 | $6.43 | 194,063 | — | — |
| 1994-06-29 | $5.39 | $6.54 | 322,313 | — | — |
| 1994-06-28 | $5.39 | $6.54 | 160,734 | — | — |
| 1994-06-27 | $5.33 | $6.46 | 73,828 | — | — |
| 1994-06-24 | $5.30 | $6.43 | 409,219 | — | — |
| 1994-06-23 | $5.27 | $6.39 | 344,250 | — | — |
| 1994-06-22 | $5.33 | $6.46 | 253,547 | — | — |
| 1994-06-21 | $5.33 | $6.46 | 197,438 | — | — |
| 1994-06-20 | $5.42 | $6.57 | 72,141 | — | — |
| 1994-06-17 | $5.48 | $6.64 | 83,953 | — | — |
| 1994-06-16 | $5.54 | $6.72 | 157,781 | — | — |
| 1994-06-15 | $5.48 | $6.64 | 196,172 | — | — |
| 1994-06-14 | $5.48 | $6.64 | 545,484 | — | — |
| 1994-06-13 | $5.48 | $6.64 | 108,422 | — | — |
| 1994-06-10 | $5.48 | $6.64 | 174,656 | — | — |
| 1994-06-09 | $5.48 | $6.64 | 89,438 | — | — |
| 1994-06-08 | $5.51 | $6.68 | 251,438 | — | — |
| 1994-06-07 | $5.51 | $6.68 | 107,578 | — | — |
| 1994-06-06 | $5.39 | $6.54 | 127,406 | — | — |
| 1994-06-03 | $5.36 | $6.47 | 38,813 | — | — |
| 1994-06-02 | $5.36 | $6.47 | 287,719 | — | — |
| 1994-06-01 | $5.42 | $6.54 | 236,672 | — | — |
| 1994-05-31 | $5.27 | $6.36 | 153,141 | — | — |
| 1994-05-27 | $5.33 | $6.43 | 577,969 | — | — |
| 1994-05-26 | $5.33 | $6.43 | 334,125 | — | — |
| 1994-05-25 | $5.48 | $6.61 | 118,125 | — | — |
| 1994-05-24 | $5.36 | $6.47 | 55,688 | — | — |
| 1994-05-23 | $5.36 | $6.47 | 114,328 | — | — |
| 1994-05-20 | $5.27 | $6.36 | 157,781 | — | — |
| 1994-05-19 | $5.24 | $6.32 | 334,125 | — | — |
| 1994-05-18 | $5.36 | $6.47 | 373,359 | — | — |
| 1994-05-17 | $5.33 | $6.43 | 91,969 | — | — |
| 1994-05-16 | $5.19 | $6.25 | 106,313 | — | — |
| 1994-05-13 | $5.21 | $6.29 | 265,781 | — | — |
| 1994-05-12 | $5.33 | $6.43 | 210,516 | — | — |
| 1994-05-11 | $5.30 | $6.39 | 134,156 | — | — |
| 1994-05-10 | $5.42 | $6.54 | 561,516 | — | — |
| 1994-05-09 | $5.51 | $6.64 | 191,109 | — | — |
| 1994-05-06 | $5.42 | $6.54 | 253,125 | — | — |
| 1994-05-05 | $5.54 | $6.68 | 135,422 | — | — |
| 1994-05-04 | $5.51 | $6.64 | 496,125 | — | — |
| 1994-05-03 | $5.51 | $6.64 | 178,031 | — | — |
| 1994-05-02 | $5.48 | $6.61 | 67,500 | — | — |
| 1994-04-29 | $5.48 | $6.61 | 244,688 | — | — |
| 1994-04-28 | $5.45 | $6.57 | 201,234 | — | — |
| 1994-04-26 | $5.45 | $6.57 | 192,797 | — | — |
| 1994-04-25 | $5.36 | $6.47 | 589,359 | — | — |
| 1994-04-22 | $5.33 | $6.43 | 213,891 | — | — |
| 1994-04-21 | $5.36 | $6.47 | 515,953 | — | — |
| 1994-04-20 | $5.33 | $6.43 | 199,125 | — | — |
| 1994-04-19 | $5.36 | $6.47 | 230,766 | — | — |
| 1994-04-18 | $5.42 | $6.54 | 212,203 | — | — |
| 1994-04-15 | $5.45 | $6.57 | 147,234 | — | — |
| 1994-04-14 | $5.48 | $6.61 | 135,000 | — | — |
| 1994-04-13 | $5.42 | $6.54 | 371,250 | — | — |
| 1994-04-12 | $5.30 | $6.39 | 182,672 | — | — |
| 1994-04-11 | $5.39 | $6.50 | 123,609 | — | — |
| 1994-04-08 | $5.36 | $6.47 | 285,188 | — | — |
| 1994-04-07 | $5.42 | $6.54 | 376,313 | — | — |
| 1994-04-06 | $5.39 | $6.50 | 253,547 | — | — |
| 1994-04-05 | $5.30 | $6.39 | 225,281 | — | — |
| 1994-04-04 | $5.30 | $6.39 | 282,234 | — | — |
| 1994-03-31 | $5.39 | $6.50 | 525,656 | — | — |
| 1994-03-30 | $5.30 | $6.39 | 140,063 | — | — |
| 1994-03-29 | $5.48 | $6.61 | 231,609 | — | — |
| 1994-03-28 | $5.54 | $6.68 | 228,656 | — | — |
| 1994-03-25 | $5.60 | $6.75 | 210,516 | — | — |
| 1994-03-24 | $5.54 | $6.68 | 303,750 | — | — |
| 1994-03-23 | $5.57 | $6.72 | 860,203 | — | — |
| 1994-03-22 | $5.63 | $6.79 | 294,047 | — | — |
| 1994-03-21 | $5.72 | $6.89 | 179,297 | — | — |
| 1994-03-18 | $5.78 | $6.97 | 306,281 | — | — |
| 1994-03-17 | $5.66 | $6.82 | 102,094 | — | — |
| 1994-03-16 | $5.57 | $6.72 | 137,953 | — | — |
| 1994-03-15 | $5.54 | $6.68 | 158,203 | — | — |
| 1994-03-14 | $5.54 | $6.68 | 404,156 | — | — |
| 1994-03-11 | $5.66 | $6.82 | 67,078 | — | — |
| 1994-03-10 | $5.66 | $6.82 | 458,156 | — | — |
| 1994-03-09 | $5.63 | $6.79 | 289,828 | — | — |
| 1994-03-08 | $5.66 | $6.82 | 226,969 | — | — |
| 1994-03-07 | $5.66 | $6.82 | 319,781 | — | — |
| 1994-03-04 | $5.48 | $6.58 | 210,516 | — | — |
| 1994-03-03 | $5.54 | $6.65 | 176,344 | — | — |
| 1994-03-02 | $5.54 | $6.65 | 1,120,922 | — | — |
| 1994-03-01 | $5.63 | $6.75 | 234,563 | — | — |
| 1994-02-28 | $5.63 | $6.75 | 315,141 | — | — |
| 1994-02-25 | $5.63 | $6.75 | 260,297 | — | — |
| 1994-02-24 | $5.66 | $6.79 | 149,766 | — | — |
| 1994-02-23 | $5.75 | $6.90 | 145,125 | — | — |
| 1994-02-22 | $5.72 | $6.86 | 276,750 | — | — |
| 1994-02-18 | $5.66 | $6.79 | 455,625 | — | — |
| 1994-02-17 | $5.54 | $6.65 | 496,125 | — | — |
| 1994-02-16 | $5.42 | $6.51 | 1,151,719 | — | — |
| 1994-02-15 | $5.24 | $6.29 | 475,453 | — | — |
| 1994-02-14 | $5.27 | $6.33 | 378,422 | — | — |
| 1994-02-11 | $5.36 | $6.43 | 68,766 | — | — |
| 1994-02-10 | $5.39 | $6.47 | 877,922 | — | — |
| 1994-02-09 | $5.45 | $6.54 | 547,172 | — | — |
| 1994-02-08 | $5.45 | $6.54 | 810,000 | — | — |
| 1994-02-07 | $5.27 | $6.33 | 715,500 | — | — |
| 1994-02-04 | $5.30 | $6.36 | 812,531 | — | — |
| 1994-02-03 | $5.39 | $6.47 | 234,984 | — | — |
| 1994-02-02 | $5.39 | $6.47 | 784,688 | — | — |
| 1994-02-01 | $5.39 | $6.47 | 366,609 | — | — |
| 1994-01-31 | $5.42 | $6.51 | 675,000 | — | — |
| 1994-01-28 | $5.24 | $6.29 | 170,438 | — | — |
| 1994-01-27 | $5.33 | $6.40 | 180,141 | — | — |
| 1994-01-26 | $5.21 | $6.26 | 1,583,719 | — | — |
| 1994-01-25 | $5.21 | $6.26 | 955,547 | — | — |
| 1994-01-24 | $5.24 | $6.29 | 341,297 | — | — |
| 1994-01-21 | $5.39 | $6.47 | 246,797 | — | — |
| 1994-01-20 | $5.39 | $6.47 | 459,844 | — | — |
| 1994-01-19 | $5.30 | $6.36 | 133,734 | — | — |
| 1994-01-18 | $5.27 | $6.33 | 717,188 | — | — |
| 1994-01-17 | $5.33 | $6.40 | 260,297 | — | — |
| 1994-01-14 | $5.33 | $6.40 | 375,891 | — | — |
| 1994-01-13 | $5.27 | $6.33 | 432,422 | — | — |
| 1994-01-12 | $5.33 | $6.40 | 655,172 | — | — |
| 1994-01-11 | $5.39 | $6.47 | 142,594 | — | — |
| 1994-01-10 | $5.33 | $6.40 | 381,797 | — | — |
| 1994-01-07 | $5.36 | $6.43 | 391,922 | — | — |
| 1994-01-06 | $5.33 | $6.40 | 473,344 | — | — |
| 1994-01-05 | $5.42 | $6.51 | 401,625 | — | — |
| 1994-01-04 | $5.45 | $6.54 | 251,016 | — | — |
| 1994-01-03 | $5.51 | $6.61 | 250,594 | — | — |