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 | $5.72 | $7.29 | 692,424 | — | — |
| 1994-12-29 | $5.66 | $7.22 | 454,536 | — | — |
| 1994-12-28 | $5.61 | $7.14 | 393,365 | — | — |
| 1994-12-27 | $5.75 | $7.33 | 336,442 | — | — |
| 1994-12-23 | $5.72 | $7.29 | 965,146 | — | — |
| 1994-12-22 | $5.68 | $7.24 | 2,069,626 | — | — |
| 1994-12-21 | $5.62 | $7.16 | 557,338 | — | — |
| 1994-12-20 | $5.56 | $7.09 | 1,521,634 | — | — |
| 1994-12-19 | $5.53 | $7.05 | 3,180,053 | — | — |
| 1994-12-16 | $5.50 | $7.01 | 2,669,443 | — | — |
| 1994-12-15 | $5.47 | $6.97 | 2,577,686 | — | — |
| 1994-12-14 | $5.50 | $7.01 | 3,058,560 | — | — |
| 1994-12-13 | $5.56 | $7.09 | 2,193,667 | — | — |
| 1994-12-12 | $5.44 | $6.94 | 719,611 | — | — |
| 1994-12-09 | $5.38 | $6.86 | 3,301,546 | — | — |
| 1994-12-08 | $5.22 | $6.66 | 1,306,685 | — | — |
| 1994-12-07 | $5.52 | $7.03 | 551,390 | — | — |
| 1994-12-06 | $5.62 | $7.16 | 1,621,886 | — | — |
| 1994-12-05 | $5.65 | $7.20 | 301,608 | — | — |
| 1994-12-02 | $5.65 | $7.15 | 410,357 | — | — |
| 1994-12-01 | $5.65 | $7.15 | 700,920 | — | — |
| 1994-11-30 | $5.71 | $7.22 | 552,240 | — | — |
| 1994-11-29 | $5.72 | $7.24 | 1,870,819 | — | — |
| 1994-11-28 | $5.68 | $7.19 | 2,440,051 | — | — |
| 1994-11-25 | $5.72 | $7.24 | 121,493 | — | — |
| 1994-11-23 | $5.71 | $7.22 | 1,246,363 | — | — |
| 1994-11-22 | $5.84 | $7.39 | 1,012,723 | — | — |
| 1994-11-21 | $5.86 | $7.41 | 474,926 | — | — |
| 1994-11-18 | $5.90 | $7.46 | 555,638 | — | — |
| 1994-11-17 | $5.99 | $7.58 | 1,009,325 | — | — |
| 1994-11-16 | $6.00 | $7.59 | 666,086 | — | — |
| 1994-11-15 | $6.00 | $7.59 | 1,289,693 | — | — |
| 1994-11-14 | $6.08 | $7.69 | 248,083 | — | — |
| 1994-11-11 | $6.02 | $7.61 | 264,226 | — | — |
| 1994-11-10 | $6.02 | $7.61 | 608,314 | — | — |
| 1994-11-09 | $6.03 | $7.63 | 835,157 | — | — |
| 1994-11-08 | $6.02 | $7.61 | 592,171 | — | — |
| 1994-11-07 | $6.00 | $7.59 | 348,336 | — | — |
| 1994-11-04 | $5.96 | $7.54 | 537,797 | — | — |
| 1994-11-03 | $6.00 | $7.59 | 310,104 | — | — |
| 1994-11-02 | $6.00 | $7.59 | 910,771 | — | — |
| 1994-11-01 | $6.03 | $7.63 | 775,685 | — | — |
| 1994-10-31 | $5.96 | $7.54 | 1,450,267 | — | — |
| 1994-10-28 | $5.90 | $7.46 | 920,966 | — | — |
| 1994-10-27 | $5.80 | $7.33 | 1,181,794 | — | — |
| 1994-10-26 | $5.83 | $7.37 | 1,902,254 | — | — |
| 1994-10-25 | $5.89 | $7.45 | 858,096 | — | — |
| 1994-10-24 | $5.91 | $7.48 | 1,271,851 | — | — |
| 1994-10-21 | $6.00 | $7.59 | 803,722 | — | — |
| 1994-10-20 | $6.00 | $7.59 | 1,677,960 | — | — |
| 1994-10-19 | $5.99 | $7.58 | 957,499 | — | — |
| 1994-10-18 | $6.00 | $7.59 | 636,350 | — | — |
| 1994-10-17 | $6.02 | $7.61 | 1,005,077 | — | — |
| 1994-10-14 | $5.93 | $7.50 | 807,970 | — | — |
| 1994-10-13 | $5.90 | $7.46 | 379,771 | — | — |
| 1994-10-12 | $5.93 | $7.50 | 1,690,704 | — | — |
| 1994-10-11 | $5.71 | $7.22 | 2,002,507 | — | — |
| 1994-10-10 | $5.56 | $7.04 | 572,630 | — | — |
| 1994-10-07 | $5.59 | $7.07 | 947,304 | — | — |
| 1994-10-06 | $5.66 | $7.17 | 927,763 | — | — |
| 1994-10-05 | $5.75 | $7.28 | 1,045,858 | — | — |
| 1994-10-04 | $5.77 | $7.30 | 750,197 | — | — |
| 1994-10-03 | $5.80 | $7.33 | 748,498 | — | — |
| 1994-09-30 | $5.81 | $7.35 | 587,074 | — | — |
| 1994-09-29 | $5.86 | $7.41 | 2,210,659 | — | — |
| 1994-09-28 | $5.84 | $7.39 | 1,882,714 | — | — |
| 1994-09-27 | $5.83 | $7.37 | 3,222,533 | — | — |
| 1994-09-26 | $5.89 | $7.45 | 807,120 | — | — |
| 1994-09-23 | $5.81 | $7.35 | 1,290,542 | — | — |
| 1994-09-22 | $5.86 | $7.41 | 683,078 | — | — |
| 1994-09-21 | $5.83 | $7.37 | 1,059,451 | — | — |
| 1994-09-20 | $5.94 | $7.52 | 1,045,858 | — | — |
| 1994-09-19 | $6.06 | $7.67 | 379,771 | — | — |
| 1994-09-16 | $6.03 | $7.63 | 1,440,072 | — | — |
| 1994-09-15 | $6.03 | $7.63 | 499,565 | — | — |
| 1994-09-14 | $6.03 | $7.63 | 537,797 | — | — |
| 1994-09-13 | $6.03 | $7.63 | 796,075 | — | — |
| 1994-09-12 | $6.15 | $7.78 | 690,725 | — | — |
| 1994-09-09 | $6.15 | $7.78 | 683,928 | — | — |
| 1994-09-08 | $6.18 | $7.82 | 432,446 | — | — |
| 1994-09-07 | $6.14 | $7.76 | 443,491 | — | — |
| 1994-09-06 | $6.21 | $7.86 | 451,987 | — | — |
| 1994-09-02 | $6.14 | $7.76 | 340,690 | — | — |
| 1994-09-01 | $6.21 | $7.81 | 638,899 | — | — |
| 1994-08-31 | $6.22 | $7.83 | 435,845 | — | — |
| 1994-08-30 | $6.16 | $7.75 | 321,998 | — | — |
| 1994-08-29 | $6.14 | $7.72 | 807,120 | — | — |
| 1994-08-26 | $6.00 | $7.55 | 1,539,475 | — | — |
| 1994-08-25 | $5.94 | $7.47 | 1,545,422 | — | — |
| 1994-08-24 | $5.91 | $7.44 | 1,130,818 | — | — |
| 1994-08-23 | $5.89 | $7.40 | 702,619 | — | — |
| 1994-08-22 | $5.89 | $7.40 | 518,256 | — | — |
| 1994-08-19 | $5.93 | $7.46 | 969,394 | — | — |
| 1994-08-18 | $5.93 | $7.46 | 463,882 | — | — |
| 1994-08-17 | $5.94 | $7.47 | 1,057,752 | — | — |
| 1994-08-16 | $6.00 | $7.55 | 1,141,013 | — | — |
| 1994-08-15 | $5.94 | $7.47 | 448,589 | — | — |
| 1994-08-12 | $5.97 | $7.51 | 324,547 | — | — |
| 1994-08-11 | $5.91 | $7.44 | 966,845 | — | — |
| 1994-08-10 | $5.97 | $7.51 | 366,178 | — | — |
| 1994-08-09 | $6.00 | $7.55 | 1,064,549 | — | — |
| 1994-08-08 | $6.02 | $7.57 | 474,926 | — | — |
| 1994-08-05 | $5.97 | $7.51 | 246,384 | — | — |
| 1994-08-04 | $5.94 | $7.47 | 328,795 | — | — |
| 1994-08-03 | $5.91 | $7.44 | 1,242,965 | — | — |
| 1994-08-02 | $5.97 | $7.51 | 408,658 | — | — |
| 1994-08-01 | $6.05 | $7.60 | 691,574 | — | — |
| 1994-07-29 | $6.03 | $7.59 | 939,658 | — | — |
| 1994-07-28 | $5.94 | $7.47 | 385,718 | — | — |
| 1994-07-27 | $5.94 | $7.47 | 378,922 | — | — |
| 1994-07-26 | $5.94 | $7.47 | 683,078 | — | — |
| 1994-07-25 | $6.03 | $7.59 | 558,187 | — | — |
| 1994-07-22 | $5.93 | $7.46 | 1,031,414 | — | — |
| 1994-07-21 | $5.89 | $7.40 | 1,266,754 | — | — |
| 1994-07-20 | $5.93 | $7.46 | 1,451,966 | — | — |
| 1994-07-19 | $5.86 | $7.36 | 536,098 | — | — |
| 1994-07-18 | $5.86 | $7.36 | 786,730 | — | — |
| 1994-07-15 | $5.89 | $7.40 | 344,088 | — | — |
| 1994-07-14 | $5.93 | $7.46 | 972,792 | — | — |
| 1994-07-13 | $5.80 | $7.29 | 405,259 | — | — |
| 1994-07-12 | $5.77 | $7.25 | 756,144 | — | — |
| 1994-07-11 | $5.74 | $7.22 | 963,446 | — | — |
| 1994-07-08 | $5.65 | $7.10 | 469,829 | — | — |
| 1994-07-07 | $5.55 | $6.98 | 434,995 | — | — |
| 1994-07-06 | $5.50 | $6.92 | 293,112 | — | — |
| 1994-07-05 | $5.49 | $6.90 | 367,877 | — | — |
| 1994-07-01 | $5.53 | $6.96 | 592,171 | — | — |
| 1994-06-30 | $5.59 | $7.03 | 615,110 | — | — |
| 1994-06-29 | $5.62 | $7.07 | 512,309 | — | — |
| 1994-06-28 | $5.50 | $6.92 | 327,096 | — | — |
| 1994-06-27 | $5.52 | $6.94 | 224,294 | — | — |
| 1994-06-24 | $5.56 | $6.99 | 803,722 | — | — |
| 1994-06-23 | $5.50 | $6.92 | 1,310,083 | — | — |
| 1994-06-22 | $5.55 | $6.98 | 372,125 | — | — |
| 1994-06-21 | $5.59 | $7.03 | 793,526 | — | — |
| 1994-06-20 | $5.64 | $7.09 | 397,613 | — | — |
| 1994-06-17 | $5.62 | $7.07 | 1,238,717 | — | — |
| 1994-06-16 | $5.65 | $7.10 | 723,859 | — | — |
| 1994-06-15 | $5.61 | $7.05 | 1,127,419 | — | — |
| 1994-06-14 | $5.74 | $7.22 | 813,067 | — | — |
| 1994-06-13 | $5.77 | $7.25 | 543,744 | — | — |
| 1994-06-10 | $5.80 | $7.29 | 567,533 | — | — |
| 1994-06-09 | $5.84 | $7.35 | 624,456 | — | — |
| 1994-06-08 | $5.89 | $7.40 | 418,003 | — | — |
| 1994-06-07 | $5.87 | $7.38 | 736,603 | — | — |
| 1994-06-06 | $5.89 | $7.40 | 334,742 | — | — |
| 1994-06-03 | $5.90 | $7.37 | 961,747 | — | — |
| 1994-06-02 | $5.78 | $7.22 | 1,343,218 | — | — |
| 1994-06-01 | $5.77 | $7.21 | 649,094 | — | — |
| 1994-05-31 | $5.78 | $7.22 | 672,034 | — | — |
| 1994-05-27 | $5.83 | $7.28 | 271,022 | — | — |
| 1994-05-26 | $5.83 | $7.28 | 423,950 | — | — |
| 1994-05-25 | $5.72 | $7.15 | 1,526,731 | — | — |
| 1994-05-24 | $5.62 | $7.02 | 785,880 | — | — |
| 1994-05-23 | $5.66 | $7.08 | 1,077,293 | — | — |
| 1994-05-20 | $5.69 | $7.11 | 1,342,368 | — | — |
| 1994-05-19 | $5.64 | $7.04 | 1,073,045 | — | — |
| 1994-05-18 | $5.69 | $7.11 | 637,200 | — | — |
| 1994-05-17 | $5.65 | $7.06 | 887,832 | — | — |
| 1994-05-16 | $5.69 | $7.11 | 572,630 | — | — |
| 1994-05-13 | $5.72 | $7.15 | 365,328 | — | — |
| 1994-05-12 | $5.77 | $7.21 | 857,246 | — | — |
| 1994-05-11 | $5.78 | $7.22 | 781,632 | — | — |
| 1994-05-10 | $5.72 | $7.15 | 2,268,432 | — | — |
| 1994-05-09 | $5.75 | $7.19 | 1,128,269 | — | — |
| 1994-05-06 | $5.87 | $7.34 | 798,624 | — | — |
| 1994-05-05 | $5.94 | $7.43 | 762,091 | — | — |
| 1994-05-04 | $5.89 | $7.35 | 512,309 | — | — |
| 1994-05-03 | $5.93 | $7.41 | 1,043,309 | — | — |
| 1994-05-02 | $5.89 | $7.35 | 1,991,462 | — | — |
| 1994-04-29 | $5.90 | $7.37 | 382,320 | — | — |
| 1994-04-28 | $5.84 | $7.30 | 831,758 | — | — |
| 1994-04-26 | $5.93 | $7.41 | 613,411 | — | — |
| 1994-04-25 | $5.91 | $7.39 | 1,126,570 | — | — |
| 1994-04-22 | $5.94 | $7.43 | 1,333,872 | — | — |
| 1994-04-21 | $5.94 | $7.43 | 2,671,992 | — | — |
| 1994-04-20 | $6.02 | $7.52 | 1,574,309 | — | — |
| 1994-04-19 | $6.02 | $7.52 | 989,784 | — | — |
| 1994-04-18 | $5.89 | $7.35 | 908,222 | — | — |
| 1994-04-15 | $5.96 | $7.45 | 728,957 | — | — |
| 1994-04-14 | $6.06 | $7.57 | 1,794,355 | — | — |
| 1994-04-13 | $6.11 | $7.63 | 3,017,779 | — | — |
| 1994-04-12 | $6.22 | $7.78 | 3,836,794 | — | — |
| 1994-04-11 | $6.12 | $7.65 | 1,909,051 | — | — |
| 1994-04-08 | $5.94 | $7.43 | 683,928 | — | — |
| 1994-04-07 | $5.96 | $7.45 | 1,281,197 | — | — |
| 1994-04-06 | $5.91 | $7.39 | 1,704,298 | — | — |
| 1994-04-05 | $5.81 | $7.26 | 1,579,406 | — | — |
| 1994-04-04 | $5.78 | $7.22 | 1,745,928 | — | — |
| 1994-03-31 | $5.89 | $7.35 | 2,232,749 | — | — |
| 1994-03-30 | $5.93 | $7.41 | 2,575,138 | — | — |
| 1994-03-29 | $5.94 | $7.43 | 1,081,541 | — | — |
| 1994-03-28 | $5.96 | $7.45 | 1,456,214 | — | — |
| 1994-03-25 | $5.90 | $7.37 | 717,062 | — | — |
| 1994-03-24 | $5.96 | $7.45 | 1,205,582 | — | — |
| 1994-03-23 | $5.90 | $7.37 | 606,614 | — | — |
| 1994-03-22 | $5.89 | $7.35 | 1,974,470 | — | — |
| 1994-03-21 | $5.91 | $7.39 | 1,421,381 | — | — |
| 1994-03-18 | $5.89 | $7.35 | 2,144,390 | — | — |
| 1994-03-17 | $5.83 | $7.28 | 1,226,822 | — | — |
| 1994-03-16 | $5.80 | $7.24 | 932,861 | — | — |
| 1994-03-15 | $5.68 | $7.10 | 995,731 | — | — |
| 1994-03-14 | $5.64 | $7.04 | 960,048 | — | — |
| 1994-03-11 | $5.68 | $7.10 | 745,949 | — | — |
| 1994-03-10 | $5.74 | $7.17 | 627,005 | — | — |
| 1994-03-09 | $5.78 | $7.22 | 2,197,915 | — | — |
| 1994-03-08 | $5.83 | $7.28 | 856,397 | — | — |
| 1994-03-07 | $5.99 | $7.48 | 1,689,854 | — | — |
| 1994-03-04 | $5.99 | $7.48 | 807,970 | — | — |
| 1994-03-03 | $5.93 | $7.41 | 862,344 | — | — |
| 1994-03-02 | $5.84 | $7.30 | 1,818,994 | — | — |
| 1994-03-01 | $5.91 | $7.34 | 1,307,534 | — | — |
| 1994-02-28 | $6.00 | $7.45 | 2,745,907 | — | — |
| 1994-02-25 | $6.03 | $7.49 | 2,255,688 | — | — |
| 1994-02-24 | $5.83 | $7.23 | 1,218,326 | — | — |
| 1994-02-23 | $5.81 | $7.22 | 1,243,814 | — | — |
| 1994-02-22 | $5.75 | $7.14 | 1,903,104 | — | — |
| 1994-02-18 | $5.75 | $7.14 | 1,126,570 | — | — |
| 1994-02-17 | $5.77 | $7.16 | 819,014 | — | — |
| 1994-02-16 | $5.78 | $7.18 | 2,170,728 | — | — |
| 1994-02-15 | $5.68 | $7.05 | 680,530 | — | — |
| 1994-02-14 | $5.65 | $7.01 | 2,073,874 | — | — |
| 1994-02-11 | $5.58 | $6.92 | 1,422,230 | — | — |
| 1994-02-10 | $5.50 | $6.83 | 1,796,904 | — | — |
| 1994-02-09 | $5.44 | $6.76 | 1,822,392 | — | — |
| 1994-02-08 | $5.37 | $6.67 | 6,099,278 | — | — |
| 1994-02-07 | $5.49 | $6.81 | 2,521,613 | — | — |
| 1994-02-04 | $5.52 | $6.85 | 3,745,886 | — | — |
| 1994-02-03 | $5.52 | $6.85 | 1,588,752 | — | — |
| 1994-02-02 | $5.49 | $6.81 | 2,494,426 | — | — |
| 1994-02-01 | $5.46 | $6.78 | 3,802,810 | — | — |
| 1994-01-31 | $5.46 | $6.78 | 1,141,013 | — | — |
| 1994-01-28 | $5.44 | $6.76 | 1,283,746 | — | — |
| 1994-01-27 | $5.46 | $6.78 | 1,779,062 | — | — |
| 1994-01-26 | $5.47 | $6.80 | 1,008,475 | — | — |
| 1994-01-25 | $5.41 | $6.72 | 1,034,813 | — | — |
| 1994-01-24 | $5.53 | $6.87 | 3,325,334 | — | — |
| 1994-01-21 | $5.49 | $6.81 | 1,856,376 | — | — |
| 1994-01-20 | $5.49 | $6.81 | 2,704,277 | — | — |
| 1994-01-19 | $5.37 | $6.67 | 976,190 | — | — |
| 1994-01-18 | $5.36 | $6.65 | 2,303,266 | — | — |
| 1994-01-17 | $5.36 | $6.65 | 947,304 | — | — |
| 1994-01-14 | $5.33 | $6.61 | 1,040,760 | — | — |
| 1994-01-13 | $5.33 | $6.61 | 1,399,291 | — | — |
| 1994-01-12 | $5.34 | $6.63 | 2,474,885 | — | — |
| 1994-01-11 | $5.36 | $6.65 | 1,817,294 | — | — |
| 1994-01-10 | $5.36 | $6.65 | 1,451,966 | — | — |
| 1994-01-07 | $5.33 | $6.61 | 730,656 | — | — |
| 1994-01-06 | $5.34 | $6.63 | 1,467,259 | — | — |
| 1994-01-05 | $5.34 | $6.63 | 2,918,376 | — | — |
| 1994-01-04 | $5.33 | $6.61 | 1,310,083 | — | — |
| 1994-01-03 | $5.36 | $6.65 | 1,051,805 | — | — |