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
- 1994-02-01 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 | $5.50 | $5.75 | 0 | — | — |
| 1994-12-29 | $5.50 | $5.75 | 0 | — | — |
| 1994-12-28 | $5.50 | $5.75 | 300 | — | — |
| 1994-12-27 | $5.33 | $5.58 | 0 | — | — |
| 1994-12-23 | $5.33 | $5.58 | 0 | — | — |
| 1994-12-22 | $5.33 | $5.58 | 0 | — | — |
| 1994-12-21 | $5.33 | $5.58 | 0 | — | — |
| 1994-12-20 | $5.33 | $5.58 | 900 | — | — |
| 1994-12-19 | $5.75 | $6.01 | 0 | — | — |
| 1994-12-16 | $5.75 | $6.01 | 300 | — | — |
| 1994-12-15 | $5.50 | $5.75 | 0 | — | — |
| 1994-12-14 | $5.50 | $5.75 | 900 | — | — |
| 1994-12-13 | $5.67 | $5.92 | 600 | — | — |
| 1994-12-12 | $5.88 | $6.14 | 600 | — | — |
| 1994-12-09 | $5.88 | $6.14 | 1,800 | — | — |
| 1994-12-08 | $5.88 | $6.14 | 0 | — | — |
| 1994-12-07 | $5.88 | $6.14 | 3,300 | — | — |
| 1994-12-06 | $5.67 | $5.92 | 12,600 | — | — |
| 1994-12-05 | $5.75 | $6.01 | 0 | — | — |
| 1994-12-02 | $5.75 | $6.01 | 0 | — | — |
| 1994-12-01 | $5.75 | $6.01 | 9,600 | — | — |
| 1994-11-30 | $5.83 | $6.10 | 600 | — | — |
| 1994-11-29 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-28 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-25 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-23 | $5.67 | $5.92 | 600 | — | — |
| 1994-11-22 | $6.00 | $6.27 | 300 | — | — |
| 1994-11-21 | $6.00 | $6.27 | 0 | — | — |
| 1994-11-18 | $6.00 | $6.27 | 0 | — | — |
| 1994-11-17 | $6.00 | $6.27 | 600 | — | — |
| 1994-11-16 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-15 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-14 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-11 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-10 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-09 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-08 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-07 | $5.67 | $5.92 | 300 | — | — |
| 1994-11-04 | $5.83 | $6.10 | 7,200 | — | — |
| 1994-11-03 | $6.00 | $6.27 | 300 | — | — |
| 1994-11-02 | $5.67 | $5.92 | 0 | — | — |
| 1994-11-01 | $5.67 | $5.92 | 600 | — | — |
| 1994-10-31 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-28 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-27 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-26 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-25 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-24 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-21 | $5.92 | $6.18 | 0 | — | — |
| 1994-10-20 | $5.92 | $6.18 | 3,000 | — | — |
| 1994-10-19 | $5.75 | $6.01 | 0 | — | — |
| 1994-10-18 | $5.75 | $6.01 | 0 | — | — |
| 1994-10-17 | $5.75 | $6.01 | 600 | — | — |
| 1994-10-14 | $6.17 | $6.45 | 0 | — | — |
| 1994-10-13 | $6.17 | $6.45 | 0 | — | — |
| 1994-10-12 | $6.17 | $6.45 | 0 | — | — |
| 1994-10-11 | $6.17 | $6.45 | 0 | — | — |
| 1994-10-10 | $6.17 | $6.45 | 0 | — | — |
| 1994-10-07 | $6.17 | $6.45 | 7,500 | — | — |
| 1994-10-06 | $5.75 | $5.92 | 1,200 | — | — |
| 1994-10-05 | $5.83 | $6.01 | 0 | — | — |
| 1994-10-04 | $5.83 | $6.01 | 0 | — | — |
| 1994-10-03 | $5.83 | $6.01 | 0 | — | — |
| 1994-09-30 | $5.83 | $6.01 | 0 | — | — |
| 1994-09-29 | $5.83 | $6.01 | 21,600 | — | — |
| 1994-09-28 | $5.83 | $6.01 | 4,500 | — | — |
| 1994-09-27 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-26 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-23 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-22 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-21 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-20 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-19 | $5.92 | $6.10 | 3,000 | — | — |
| 1994-09-16 | $5.83 | $6.01 | 0 | — | — |
| 1994-09-15 | $5.83 | $6.01 | 3,600 | — | — |
| 1994-09-14 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-13 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-12 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-09 | $5.92 | $6.10 | 4,500 | — | — |
| 1994-09-08 | $5.92 | $6.10 | 3,300 | — | — |
| 1994-09-07 | $5.75 | $5.92 | 600 | — | — |
| 1994-09-06 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-02 | $5.92 | $6.10 | 0 | — | — |
| 1994-09-01 | $5.92 | $6.10 | 0 | — | — |
| 1994-08-31 | $5.92 | $6.10 | 0 | — | — |
| 1994-08-30 | $5.92 | $6.10 | 7,500 | — | — |
| 1994-08-29 | $5.75 | $5.92 | 2,400 | — | — |
| 1994-08-26 | $5.88 | $6.05 | 1,800 | — | — |
| 1994-08-25 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-24 | $5.88 | $6.05 | 3,900 | — | — |
| 1994-08-23 | $5.75 | $5.92 | 900 | — | — |
| 1994-08-22 | $5.75 | $5.92 | 600 | — | — |
| 1994-08-19 | $5.92 | $6.10 | 0 | — | — |
| 1994-08-18 | $5.92 | $6.10 | 0 | — | — |
| 1994-08-17 | $5.92 | $6.10 | 3,000 | — | — |
| 1994-08-16 | $5.58 | $5.75 | 0 | — | — |
| 1994-08-15 | $5.58 | $5.75 | 0 | — | — |
| 1994-08-12 | $5.58 | $5.75 | 1,200 | — | — |
| 1994-08-11 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-10 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-09 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-08 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-05 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-04 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-03 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-02 | $5.88 | $6.05 | 0 | — | — |
| 1994-08-01 | $5.88 | $6.05 | 0 | — | — |
| 1994-07-29 | $5.88 | $6.05 | 300 | — | — |
| 1994-07-28 | $5.92 | $6.10 | 0 | — | — |
| 1994-07-27 | $5.92 | $6.10 | 600 | — | — |
| 1994-07-26 | $6.17 | $6.35 | 1,200 | — | — |
| 1994-07-25 | $5.92 | $6.10 | 1,200 | — | — |
| 1994-07-22 | $5.58 | $5.75 | 2,100 | — | — |
| 1994-07-21 | $5.92 | $6.10 | 900 | — | — |
| 1994-07-20 | $6.00 | $6.18 | 300 | — | — |
| 1994-07-19 | $5.92 | $6.10 | 300 | — | — |
| 1994-07-18 | $5.67 | $5.84 | 0 | — | — |
| 1994-07-15 | $5.67 | $5.84 | 2,400 | — | — |
| 1994-07-14 | $6.08 | $6.27 | 6,000 | — | — |
| 1994-07-13 | $5.50 | $5.67 | 300 | — | — |
| 1994-07-12 | $6.17 | $6.35 | 1,500 | — | — |
| 1994-07-11 | $6.00 | $6.18 | 2,400 | — | — |
| 1994-07-08 | $5.67 | $5.75 | 0 | — | — |
| 1994-07-07 | $5.67 | $5.75 | 0 | — | — |
| 1994-07-06 | $5.67 | $5.75 | 0 | — | — |
| 1994-07-05 | $5.67 | $5.75 | 0 | — | — |
| 1994-07-01 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-30 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-29 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-28 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-27 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-24 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-23 | $5.67 | $5.75 | 0 | — | — |
| 1994-06-22 | $5.67 | $5.75 | 600 | — | — |
| 1994-06-21 | $5.71 | $5.79 | 1,200 | — | — |
| 1994-06-20 | $5.63 | $5.71 | 17,400 | — | — |
| 1994-06-17 | $5.58 | $5.67 | 600 | — | — |
| 1994-06-16 | $5.79 | $5.88 | 0 | — | — |
| 1994-06-15 | $5.79 | $5.88 | 7,200 | — | — |
| 1994-06-14 | $5.83 | $5.92 | 0 | — | — |
| 1994-06-13 | $5.83 | $5.92 | 0 | — | — |
| 1994-06-10 | $5.83 | $5.92 | 600 | — | — |
| 1994-06-09 | $5.79 | $5.88 | 1,200 | — | — |
| 1994-06-08 | $5.79 | $5.88 | 14,400 | — | — |
| 1994-06-07 | $5.50 | $5.58 | 2,400 | — | — |
| 1994-06-06 | $5.73 | $5.82 | 7,200 | — | — |
| 1994-06-03 | $5.83 | $5.92 | 15,000 | — | — |
| 1994-06-02 | $5.67 | $5.75 | 1,200 | — | — |
| 1994-06-01 | $5.50 | $5.58 | 3,600 | — | — |
| 1994-05-31 | $5.75 | $5.84 | 4,800 | — | — |
| 1994-05-27 | $5.75 | $5.84 | 0 | — | — |
| 1994-05-26 | $5.75 | $5.84 | 2,400 | — | — |
| 1994-05-25 | $5.75 | $5.84 | 13,800 | — | — |
| 1994-05-24 | $5.63 | $5.71 | 600 | — | — |
| 1994-05-23 | $5.58 | $5.67 | 9,600 | — | — |
| 1994-05-20 | $5.58 | $5.67 | 0 | — | — |
| 1994-05-19 | $5.58 | $5.67 | 0 | — | — |
| 1994-05-18 | $5.58 | $5.67 | 2,400 | — | — |
| 1994-05-17 | $5.46 | $5.54 | 3,600 | — | — |
| 1994-05-16 | $5.75 | $5.84 | 600 | — | — |
| 1994-05-13 | $5.54 | $5.62 | 0 | — | — |
| 1994-05-12 | $5.54 | $5.62 | 0 | — | — |
| 1994-05-11 | $5.54 | $5.62 | 1,200 | — | — |
| 1994-05-10 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-09 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-06 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-05 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-04 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-03 | $5.50 | $5.58 | 0 | — | — |
| 1994-05-02 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-29 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-28 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-26 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-25 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-22 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-21 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-20 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-19 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-18 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-15 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-14 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-13 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-12 | $5.50 | $5.58 | 0 | — | — |
| 1994-04-11 | $5.50 | $5.58 | 1,200 | — | — |
| 1994-04-08 | $5.63 | $5.62 | 0 | — | — |
| 1994-04-07 | $5.63 | $5.62 | 0 | — | — |
| 1994-04-06 | $5.63 | $5.62 | 8,400 | — | — |
| 1994-04-05 | $5.65 | $5.65 | 3,000 | — | — |
| 1994-04-04 | $5.50 | $5.50 | 0 | — | — |
| 1994-03-31 | $5.50 | $5.50 | 600 | — | — |
| 1994-03-30 | $5.65 | $5.65 | 0 | — | — |
| 1994-03-29 | $5.65 | $5.65 | 0 | — | — |
| 1994-03-28 | $5.65 | $5.65 | 0 | — | — |
| 1994-03-25 | $5.65 | $5.65 | 9,000 | — | — |
| 1994-03-24 | $5.92 | $5.92 | 0 | — | — |
| 1994-03-23 | $5.92 | $5.92 | 0 | — | — |
| 1994-03-22 | $5.92 | $5.92 | 0 | — | — |
| 1994-03-21 | $5.92 | $5.92 | 0 | — | — |
| 1994-03-18 | $5.92 | $5.92 | 600 | — | — |
| 1994-03-17 | $5.50 | $5.50 | 0 | — | — |
| 1994-03-16 | $5.50 | $5.50 | 1,200 | — | — |
| 1994-03-15 | $5.67 | $5.67 | 0 | — | — |
| 1994-03-14 | $5.67 | $5.67 | 0 | — | — |
| 1994-03-11 | $5.67 | $5.67 | 9,000 | — | — |
| 1994-03-10 | $5.67 | $5.67 | 0 | — | — |
| 1994-03-09 | $5.67 | $5.67 | 12,000 | — | — |
| 1994-03-08 | $5.54 | $5.54 | 0 | — | — |
| 1994-03-07 | $5.54 | $5.54 | 3,000 | — | — |
| 1994-03-04 | $5.54 | $5.54 | 0 | — | — |
| 1994-03-03 | $5.54 | $5.54 | 0 | — | — |
| 1994-03-02 | $5.54 | $5.54 | 0 | — | — |
| 1994-03-01 | $5.54 | $5.54 | 0 | — | — |
| 1994-02-28 | $5.54 | $5.54 | 0 | — | — |
| 1994-02-25 | $5.54 | $5.54 | 0 | — | — |
| 1994-02-24 | $5.54 | $5.54 | 0 | — | — |
| 1994-02-23 | $5.54 | $5.54 | 0 | — | — |
| 1994-02-22 | $5.54 | $5.54 | 600 | — | — |
| 1994-02-18 | $5.83 | $5.83 | 3,000 | — | — |
| 1994-02-17 | $5.50 | $5.50 | 0 | — | — |
| 1994-02-16 | $5.50 | $5.50 | 3,000 | — | — |
| 1994-02-15 | $5.50 | $5.50 | 0 | — | — |
| 1994-02-14 | $5.50 | $5.50 | 0 | — | — |
| 1994-02-11 | $5.50 | $5.50 | 1,200 | — | — |
| 1994-02-10 | $5.83 | $5.83 | 0 | — | — |
| 1994-02-09 | $5.83 | $5.83 | 2,400 | — | — |
| 1994-02-08 | $5.83 | $5.83 | 2,400 | — | — |
| 1994-02-07 | $5.83 | $5.83 | 600 | — | — |
| 1994-02-04 | $5.83 | $5.83 | 11,400 | — | — |
| 1994-02-03 | $5.67 | $5.67 | 7,800 | — | — |
| 1994-02-02 | $5.67 | $5.67 | 1,800 | — | — |
| 1994-02-01 | $5.46 | $5.46 | 1,800 | — | — |