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
- 1994-02-17 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 | $5.69 | $5.82 | 784,783 | — | — |
| 1994-12-29 | $5.43 | $5.56 | 117,476 | — | — |
| 1994-12-28 | $5.43 | $5.56 | 342,772 | — | — |
| 1994-12-27 | $5.41 | $5.53 | 208,667 | — | — |
| 1994-12-23 | $5.38 | $5.51 | 166,290 | — | — |
| 1994-12-22 | $5.36 | $5.49 | 325,071 | — | — |
| 1994-12-21 | $5.38 | $5.51 | 416,262 | — | — |
| 1994-12-20 | $5.29 | $5.41 | 319,706 | — | — |
| 1994-12-19 | $5.24 | $5.37 | 252,117 | — | — |
| 1994-12-16 | $5.20 | $5.32 | 424,845 | — | — |
| 1994-12-15 | $5.13 | $5.25 | 444,156 | — | — |
| 1994-12-14 | $5.08 | $5.20 | 373,348 | — | — |
| 1994-12-13 | $5.13 | $5.25 | 273,574 | — | — |
| 1994-12-12 | $5.10 | $5.22 | 291,276 | — | — |
| 1994-12-09 | $5.10 | $5.22 | 97,092 | — | — |
| 1994-12-08 | $5.06 | $5.18 | 827,160 | — | — |
| 1994-12-07 | $5.10 | $5.22 | 335,263 | — | — |
| 1994-12-06 | $5.15 | $5.27 | 834,133 | — | — |
| 1994-12-05 | $5.13 | $5.25 | 693,591 | — | — |
| 1994-12-02 | $5.10 | $5.19 | 937,126 | — | — |
| 1994-12-01 | $5.17 | $5.26 | 246,753 | — | — |
| 1994-11-30 | $5.22 | $5.31 | 1,045,483 | — | — |
| 1994-11-29 | $5.15 | $5.24 | 205,449 | — | — |
| 1994-11-28 | $5.15 | $5.24 | 164,145 | — | — |
| 1994-11-25 | $5.20 | $5.28 | 141,615 | — | — |
| 1994-11-23 | $5.10 | $5.19 | 432,355 | — | — |
| 1994-11-22 | $5.24 | $5.33 | 157,708 | — | — |
| 1994-11-21 | $5.27 | $5.36 | 294,495 | — | — |
| 1994-11-18 | $5.27 | $5.36 | 1,429,560 | — | — |
| 1994-11-17 | $5.36 | $5.45 | 845,935 | — | — |
| 1994-11-16 | $5.41 | $5.50 | 192,575 | — | — |
| 1994-11-15 | $5.43 | $5.52 | 383,004 | — | — |
| 1994-11-14 | $5.36 | $5.45 | 184,529 | — | — |
| 1994-11-11 | $5.34 | $5.43 | 145,370 | — | — |
| 1994-11-10 | $5.31 | $5.40 | 317,561 | — | — |
| 1994-11-09 | $5.34 | $5.43 | 301,468 | — | — |
| 1994-11-08 | $5.38 | $5.47 | 246,217 | — | — |
| 1994-11-07 | $5.31 | $5.40 | 229,051 | — | — |
| 1994-11-04 | $5.34 | $5.43 | 1,206,409 | — | — |
| 1994-11-03 | $5.45 | $5.55 | 289,667 | — | — |
| 1994-11-02 | $5.43 | $5.52 | 200,085 | — | — |
| 1994-11-01 | $5.38 | $5.47 | 704,320 | — | — |
| 1994-10-31 | $5.50 | $5.59 | 1,113,608 | — | — |
| 1994-10-28 | $5.64 | $5.73 | 223,151 | — | — |
| 1994-10-27 | $5.38 | $5.47 | 2,042,151 | — | — |
| 1994-10-26 | $5.43 | $5.52 | 448,447 | — | — |
| 1994-10-25 | $5.50 | $5.59 | 283,766 | — | — |
| 1994-10-24 | $5.59 | $5.69 | 474,195 | — | — |
| 1994-10-21 | $5.71 | $5.81 | 246,753 | — | — |
| 1994-10-20 | $5.66 | $5.76 | 386,222 | — | — |
| 1994-10-19 | $5.76 | $5.85 | 568,605 | — | — |
| 1994-10-18 | $5.69 | $5.78 | 1,508,413 | — | — |
| 1994-10-17 | $5.78 | $5.88 | 629,757 | — | — |
| 1994-10-14 | $5.76 | $5.85 | 288,594 | — | — |
| 1994-10-13 | $5.83 | $5.92 | 243,535 | — | — |
| 1994-10-12 | $5.85 | $5.95 | 148,052 | — | — |
| 1994-10-11 | $5.90 | $6.00 | 240,853 | — | — |
| 1994-10-10 | $5.80 | $5.90 | 86,364 | — | — |
| 1994-10-07 | $5.78 | $5.88 | 85,291 | — | — |
| 1994-10-06 | $5.73 | $5.83 | 160,390 | — | — |
| 1994-10-05 | $5.73 | $5.83 | 686,618 | — | — |
| 1994-10-04 | $5.90 | $6.00 | 323,998 | — | — |
| 1994-10-03 | $5.97 | $6.07 | 649,068 | — | — |
| 1994-09-30 | $6.01 | $6.11 | 188,820 | — | — |
| 1994-09-29 | $5.87 | $5.97 | 99,774 | — | — |
| 1994-09-28 | $5.80 | $5.90 | 399,633 | — | — |
| 1994-09-27 | $5.76 | $5.85 | 1,151,158 | — | — |
| 1994-09-26 | $5.97 | $6.07 | 394,805 | — | — |
| 1994-09-23 | $5.97 | $6.07 | 218,323 | — | — |
| 1994-09-22 | $5.97 | $6.07 | 267,674 | — | — |
| 1994-09-21 | $5.97 | $6.07 | 863,100 | — | — |
| 1994-09-20 | $6.06 | $6.16 | 419,481 | — | — |
| 1994-09-19 | $6.06 | $6.16 | 511,208 | — | — |
| 1994-09-16 | $6.04 | $6.14 | 521,937 | — | — |
| 1994-09-15 | $6.04 | $6.14 | 213,495 | — | — |
| 1994-09-14 | $6.06 | $6.16 | 262,846 | — | — |
| 1994-09-13 | $6.11 | $6.21 | 320,243 | — | — |
| 1994-09-12 | $6.04 | $6.14 | 179,701 | — | — |
| 1994-09-09 | $6.13 | $6.23 | 503,699 | — | — |
| 1994-09-08 | $6.19 | $6.29 | 263,382 | — | — |
| 1994-09-07 | $6.22 | $6.33 | 164,681 | — | — |
| 1994-09-06 | $6.29 | $6.40 | 140,542 | — | — |
| 1994-09-02 | $6.32 | $6.42 | 214,568 | — | — |
| 1994-09-01 | $6.41 | $6.48 | 1,800,226 | — | — |
| 1994-08-31 | $6.20 | $6.27 | 402,315 | — | — |
| 1994-08-30 | $6.01 | $6.08 | 370,130 | — | — |
| 1994-08-29 | $5.94 | $6.01 | 166,290 | — | — |
| 1994-08-26 | $5.99 | $6.06 | 332,580 | — | — |
| 1994-08-25 | $5.78 | $5.85 | 141,078 | — | — |
| 1994-08-24 | $5.73 | $5.80 | 86,900 | — | — |
| 1994-08-23 | $5.66 | $5.73 | 134,641 | — | — |
| 1994-08-22 | $5.66 | $5.73 | 68,125 | — | — |
| 1994-08-19 | $5.71 | $5.78 | 335,799 | — | — |
| 1994-08-18 | $5.71 | $5.78 | 233,879 | — | — |
| 1994-08-17 | $5.69 | $5.75 | 163,072 | — | — |
| 1994-08-16 | $5.76 | $5.82 | 247,290 | — | — |
| 1994-08-15 | $5.69 | $5.75 | 129,814 | — | — |
| 1994-08-12 | $5.62 | $5.68 | 374,958 | — | — |
| 1994-08-11 | $5.62 | $5.68 | 666,770 | — | — |
| 1994-08-10 | $5.85 | $5.92 | 124,449 | — | — |
| 1994-08-09 | $5.92 | $5.99 | 641,558 | — | — |
| 1994-08-08 | $5.99 | $6.06 | 233,343 | — | — |
| 1994-08-05 | $5.90 | $5.96 | 195,257 | — | — |
| 1994-08-04 | $5.87 | $5.94 | 259,627 | — | — |
| 1994-08-03 | $5.94 | $6.01 | 557,341 | — | — |
| 1994-08-02 | $5.97 | $6.03 | 534,811 | — | — |
| 1994-08-01 | $5.87 | $5.94 | 360,474 | — | — |
| 1994-07-29 | $5.76 | $5.82 | 253,727 | — | — |
| 1994-07-28 | $5.71 | $5.78 | 140,006 | — | — |
| 1994-07-27 | $5.78 | $5.85 | 829,306 | — | — |
| 1994-07-26 | $5.80 | $5.87 | 191,502 | — | — |
| 1994-07-25 | $5.80 | $5.87 | 329,898 | — | — |
| 1994-07-22 | $5.90 | $5.96 | 98,165 | — | — |
| 1994-07-21 | $5.90 | $5.96 | 276,793 | — | — |
| 1994-07-20 | $5.78 | $5.85 | 234,952 | — | — |
| 1994-07-19 | $5.69 | $5.75 | 439,865 | — | — |
| 1994-07-18 | $5.62 | $5.68 | 209,740 | — | — |
| 1994-07-15 | $5.52 | $5.58 | 100,311 | — | — |
| 1994-07-14 | $5.55 | $5.61 | 237,098 | — | — |
| 1994-07-13 | $5.55 | $5.61 | 310,051 | — | — |
| 1994-07-12 | $5.41 | $5.47 | 490,288 | — | — |
| 1994-07-11 | $5.36 | $5.42 | 278,402 | — | — |
| 1994-07-08 | $5.31 | $5.37 | 403,924 | — | — |
| 1994-07-07 | $5.31 | $5.37 | 235,488 | — | — |
| 1994-07-06 | $5.36 | $5.42 | 291,276 | — | — |
| 1994-07-05 | $5.38 | $5.45 | 238,171 | — | — |
| 1994-07-01 | $5.34 | $5.40 | 173,264 | — | — |
| 1994-06-30 | $5.38 | $5.45 | 343,845 | — | — |
| 1994-06-29 | $5.34 | $5.40 | 229,588 | — | — |
| 1994-06-28 | $5.22 | $5.28 | 422,163 | — | — |
| 1994-06-27 | $5.17 | $5.23 | 273,038 | — | — |
| 1994-06-24 | $5.15 | $5.21 | 266,064 | — | — |
| 1994-06-23 | $5.20 | $5.26 | 384,613 | — | — |
| 1994-06-22 | $5.24 | $5.30 | 450,056 | — | — |
| 1994-06-21 | $5.22 | $5.28 | 821,796 | — | — |
| 1994-06-20 | $5.48 | $5.54 | 462,931 | — | — |
| 1994-06-17 | $5.62 | $5.68 | 505,844 | — | — |
| 1994-06-16 | $5.59 | $5.66 | 196,866 | — | — |
| 1994-06-15 | $5.52 | $5.59 | 289,130 | — | — |
| 1994-06-14 | $5.62 | $5.68 | 594,890 | — | — |
| 1994-06-13 | $5.59 | $5.66 | 616,347 | — | — |
| 1994-06-10 | $5.59 | $5.66 | 983,795 | — | — |
| 1994-06-09 | $5.41 | $5.47 | 470,440 | — | — |
| 1994-06-08 | $5.36 | $5.42 | 120,158 | — | — |
| 1994-06-07 | $5.41 | $5.47 | 320,779 | — | — |
| 1994-06-06 | $5.38 | $5.45 | 645,850 | — | — |
| 1994-06-03 | $5.41 | $5.44 | 624,393 | — | — |
| 1994-06-02 | $5.22 | $5.25 | 263,919 | — | — |
| 1994-06-01 | $5.15 | $5.18 | 1,365,189 | — | — |
| 1994-05-31 | $5.24 | $5.27 | 385,150 | — | — |
| 1994-05-27 | $5.27 | $5.29 | 1,080,350 | — | — |
| 1994-05-26 | $5.29 | $5.32 | 251,581 | — | — |
| 1994-05-25 | $5.22 | $5.25 | 601,327 | — | — |
| 1994-05-24 | $5.27 | $5.29 | 1,266,488 | — | — |
| 1994-05-23 | $5.27 | $5.29 | 333,117 | — | — |
| 1994-05-20 | $5.38 | $5.41 | 667,843 | — | — |
| 1994-05-19 | $5.20 | $5.22 | 771,372 | — | — |
| 1994-05-18 | $5.06 | $5.08 | 576,115 | — | — |
| 1994-05-17 | $5.01 | $5.04 | 453,811 | — | — |
| 1994-05-16 | $5.01 | $5.04 | 275,184 | — | — |
| 1994-05-13 | $5.08 | $5.11 | 328,826 | — | — |
| 1994-05-12 | $5.01 | $5.04 | 249,435 | — | — |
| 1994-05-11 | $5.03 | $5.06 | 263,382 | — | — |
| 1994-05-10 | $5.13 | $5.15 | 401,779 | — | — |
| 1994-05-09 | $5.06 | $5.08 | 196,330 | — | — |
| 1994-05-06 | $5.10 | $5.13 | 1,136,674 | — | — |
| 1994-05-05 | $5.10 | $5.13 | 494,043 | — | — |
| 1994-05-04 | $5.08 | $5.11 | 1,283,117 | — | — |
| 1994-05-03 | $5.22 | $5.25 | 677,499 | — | — |
| 1994-05-02 | $5.22 | $5.25 | 367,984 | — | — |
| 1994-04-29 | $5.27 | $5.29 | 622,247 | — | — |
| 1994-04-28 | $5.22 | $5.25 | 857,736 | — | — |
| 1994-04-26 | $5.22 | $5.25 | 278,938 | — | — |
| 1994-04-25 | $5.24 | $5.27 | 406,070 | — | — |
| 1994-04-22 | $5.17 | $5.20 | 313,269 | — | — |
| 1994-04-21 | $5.22 | $5.25 | 580,407 | — | — |
| 1994-04-20 | $5.27 | $5.29 | 912,451 | — | — |
| 1994-04-19 | $5.27 | $5.29 | 211,886 | — | — |
| 1994-04-18 | $5.31 | $5.34 | 969,848 | — | — |
| 1994-04-15 | $5.34 | $5.36 | 270,356 | — | — |
| 1994-04-14 | $5.36 | $5.39 | 836,815 | — | — |
| 1994-04-13 | $5.41 | $5.44 | 1,611,406 | — | — |
| 1994-04-12 | $5.52 | $5.55 | 712,902 | — | — |
| 1994-04-11 | $5.55 | $5.58 | 771,909 | — | — |
| 1994-04-08 | $5.41 | $5.44 | 1,376,454 | — | — |
| 1994-04-07 | $5.48 | $5.51 | 1,214,455 | — | — |
| 1994-04-06 | $5.43 | $5.46 | 3,883,682 | — | — |
| 1994-04-05 | $5.24 | $5.27 | 1,961,688 | — | — |
| 1994-04-04 | $5.15 | $5.18 | 1,802,908 | — | — |
| 1994-03-31 | $5.22 | $5.25 | 2,733,061 | — | — |
| 1994-03-30 | $5.24 | $5.27 | 3,118,210 | — | — |
| 1994-03-29 | $5.20 | $5.22 | 3,182,044 | — | — |
| 1994-03-28 | $5.48 | $5.51 | 1,859,232 | — | — |
| 1994-03-25 | $5.62 | $5.65 | 2,418,718 | — | — |
| 1994-03-24 | $5.73 | $5.76 | 3,066,178 | — | — |
| 1994-03-23 | $5.80 | $5.83 | 3,307,567 | — | — |
| 1994-03-22 | $5.78 | $5.81 | 1,490,712 | — | — |
| 1994-03-21 | $5.83 | $5.86 | 1,678,995 | — | — |
| 1994-03-18 | $5.85 | $5.88 | 1,084,105 | — | — |
| 1994-03-17 | $5.90 | $5.93 | 1,449,407 | — | — |
| 1994-03-16 | $5.94 | $5.97 | 3,139,131 | — | — |
| 1994-03-15 | $6.04 | $6.07 | 2,941,728 | — | — |
| 1994-03-14 | $5.99 | $6.02 | 1,758,922 | — | — |
| 1994-03-11 | $6.13 | $6.16 | 2,184,839 | — | — |
| 1994-03-10 | $6.18 | $6.21 | 2,282,468 | — | — |
| 1994-03-09 | $6.20 | $6.23 | 2,747,544 | — | — |
| 1994-03-08 | $6.06 | $6.09 | 3,716,855 | — | — |
| 1994-03-07 | $6.15 | $6.18 | 1,893,563 | — | — |
| 1994-03-04 | $6.32 | $6.35 | 4,437,804 | — | — |
| 1994-03-03 | $6.32 | $6.32 | 4,849,238 | — | — |
| 1994-03-02 | $5.97 | $5.97 | 3,826,285 | — | — |
| 1994-03-01 | $6.20 | $6.20 | 3,150,395 | — | — |
| 1994-02-28 | $6.20 | $6.20 | 1,512,705 | — | — |
| 1994-02-25 | $6.15 | $6.15 | 406,070 | — | — |
| 1994-02-24 | $6.15 | $6.15 | 1,068,012 | — | — |
| 1994-02-23 | $6.15 | $6.15 | 1,646,810 | — | — |
| 1994-02-22 | $6.04 | $6.04 | 1,794,862 | — | — |
| 1994-02-18 | $5.73 | $5.73 | 3,774,789 | — | — |
| 1994-02-17 | $5.85 | $5.85 | 4,757,510 | — | — |