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
- 1978-10-31 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 | $6.33 | $6.33 | 461,198 | — | — |
| 1994-12-29 | $6.42 | $6.42 | 687,695 | — | — |
| 1994-12-28 | $6.28 | $6.28 | 393,725 | — | — |
| 1994-12-27 | $6.42 | $6.42 | 644,566 | — | — |
| 1994-12-23 | $6.19 | $6.19 | 779,247 | — | — |
| 1994-12-22 | $6.28 | $6.28 | 518,087 | — | — |
| 1994-12-21 | $6.33 | $6.33 | 714,420 | — | — |
| 1994-12-20 | $6.24 | $6.24 | 746,437 | — | — |
| 1994-12-19 | $6.24 | $6.24 | 1,748,212 | — | — |
| 1994-12-16 | $6.52 | $6.52 | 524,966 | — | — |
| 1994-12-15 | $6.71 | $6.71 | 426,535 | — | — |
| 1994-12-14 | $6.71 | $6.71 | 613,607 | — | — |
| 1994-12-13 | $6.57 | $6.57 | 573,124 | — | — |
| 1994-12-12 | $6.57 | $6.57 | 2,274,237 | — | — |
| 1994-12-09 | $6.71 | $6.71 | 1,281,458 | — | — |
| 1994-12-08 | $6.71 | $6.71 | 1,706,405 | — | — |
| 1994-12-07 | $7.09 | $7.09 | 953,354 | — | — |
| 1994-12-06 | $7.09 | $7.09 | 766,546 | — | — |
| 1994-12-05 | $6.99 | $6.99 | 890,644 | — | — |
| 1994-12-02 | $6.90 | $6.90 | 830,050 | — | — |
| 1994-12-01 | $6.90 | $6.90 | 1,022,150 | — | — |
| 1994-11-30 | $6.99 | $6.99 | 1,872,574 | — | — |
| 1994-11-29 | $6.94 | $6.94 | 770,515 | — | — |
| 1994-11-28 | $6.85 | $6.85 | 1,443,658 | — | — |
| 1994-11-25 | $6.76 | $6.76 | 623,927 | — | — |
| 1994-11-23 | $6.66 | $6.66 | 1,624,909 | — | — |
| 1994-11-22 | $6.47 | $6.47 | 863,390 | — | — |
| 1994-11-21 | $6.66 | $6.66 | 652,768 | — | — |
| 1994-11-18 | $6.71 | $6.71 | 452,466 | — | — |
| 1994-11-17 | $6.66 | $6.66 | 621,281 | — | — |
| 1994-11-16 | $6.61 | $6.61 | 1,197,844 | — | — |
| 1994-11-15 | $6.71 | $6.71 | 660,177 | — | — |
| 1994-11-14 | $6.66 | $6.66 | 951,766 | — | — |
| 1994-11-11 | $6.33 | $6.33 | 717,066 | — | — |
| 1994-11-10 | $6.42 | $6.42 | 348,743 | — | — |
| 1994-11-09 | $6.47 | $6.47 | 1,015,799 | — | — |
| 1994-11-08 | $6.47 | $6.47 | 1,026,383 | — | — |
| 1994-11-07 | $6.42 | $6.42 | 798,563 | — | — |
| 1994-11-04 | $6.57 | $6.57 | 664,411 | — | — |
| 1994-11-03 | $6.61 | $6.61 | 841,693 | — | — |
| 1994-11-02 | $6.80 | $6.80 | 3,215,684 | — | — |
| 1994-11-01 | $6.80 | $6.80 | 3,832,466 | — | — |
| 1994-10-31 | $6.47 | $6.47 | 1,378,831 | — | — |
| 1994-10-28 | $6.33 | $6.33 | 1,385,975 | — | — |
| 1994-10-27 | $5.95 | $5.95 | 456,435 | — | — |
| 1994-10-26 | $5.86 | $5.86 | 486,070 | — | — |
| 1994-10-25 | $5.91 | $5.91 | 402,721 | — | — |
| 1994-10-24 | $5.91 | $5.91 | 496,125 | — | — |
| 1994-10-21 | $6.00 | $6.00 | 387,110 | — | — |
| 1994-10-20 | $6.05 | $6.05 | 601,171 | — | — |
| 1994-10-19 | $6.00 | $6.00 | 590,323 | — | — |
| 1994-10-18 | $5.95 | $5.95 | 401,134 | — | — |
| 1994-10-17 | $6.05 | $6.05 | 622,075 | — | — |
| 1994-10-14 | $6.09 | $6.09 | 696,163 | — | — |
| 1994-10-13 | $6.19 | $6.19 | 3,224,680 | — | — |
| 1994-10-12 | $6.33 | $6.33 | 2,871,704 | — | — |
| 1994-10-11 | $5.95 | $5.95 | 2,628,801 | — | — |
| 1994-10-10 | $5.62 | $5.62 | 1,668,038 | — | — |
| 1994-10-07 | $5.39 | $5.39 | 884,293 | — | — |
| 1994-10-06 | $5.34 | $5.34 | 442,147 | — | — |
| 1994-10-05 | $5.39 | $5.39 | 1,742,920 | — | — |
| 1994-10-04 | $5.48 | $5.48 | 458,552 | — | — |
| 1994-10-03 | $5.62 | $5.62 | 619,693 | — | — |
| 1994-09-30 | $5.62 | $5.62 | 281,534 | — | — |
| 1994-09-29 | $5.57 | $5.57 | 1,149,158 | — | — |
| 1994-09-28 | $5.67 | $5.67 | 704,894 | — | — |
| 1994-09-27 | $5.62 | $5.62 | 263,012 | — | — |
| 1994-09-26 | $5.62 | $5.62 | 336,836 | — | — |
| 1994-09-23 | $5.62 | $5.62 | 335,248 | — | — |
| 1994-09-22 | $5.62 | $5.62 | 275,713 | — | — |
| 1994-09-21 | $5.72 | $5.72 | 870,534 | — | — |
| 1994-09-20 | $5.67 | $5.67 | 550,368 | — | — |
| 1994-09-19 | $5.81 | $5.81 | 1,040,672 | — | — |
| 1994-09-16 | $6.00 | $6.00 | 906,520 | — | — |
| 1994-09-15 | $6.09 | $6.09 | 1,972,328 | — | — |
| 1994-09-14 | $6.05 | $6.05 | 2,221,582 | — | — |
| 1994-09-13 | $5.72 | $5.72 | 449,291 | — | — |
| 1994-09-12 | $5.62 | $5.62 | 399,811 | — | — |
| 1994-09-09 | $5.53 | $5.53 | 332,338 | — | — |
| 1994-09-08 | $5.72 | $5.72 | 529,729 | — | — |
| 1994-09-07 | $5.81 | $5.81 | 1,870,193 | — | — |
| 1994-09-06 | $5.57 | $5.57 | 569,684 | — | — |
| 1994-09-02 | $5.48 | $5.48 | 1,340,199 | — | — |
| 1994-09-01 | $5.53 | $5.53 | 2,095,367 | — | — |
| 1994-08-31 | $5.67 | $5.67 | 434,209 | — | — |
| 1994-08-30 | $5.81 | $5.81 | 456,700 | — | — |
| 1994-08-29 | $5.76 | $5.76 | 459,346 | — | — |
| 1994-08-26 | $5.81 | $5.81 | 785,333 | — | — |
| 1994-08-25 | $5.76 | $5.76 | 621,545 | — | — |
| 1994-08-24 | $5.57 | $5.57 | 1,044,112 | — | — |
| 1994-08-23 | $5.67 | $5.67 | 1,863,049 | — | — |
| 1994-08-22 | $5.86 | $5.86 | 378,113 | — | — |
| 1994-08-19 | $5.95 | $5.95 | 1,150,745 | — | — |
| 1994-08-18 | $5.95 | $5.95 | 563,863 | — | — |
| 1994-08-17 | $6.00 | $6.00 | 1,121,110 | — | — |
| 1994-08-16 | $6.00 | $6.00 | 837,459 | — | — |
| 1994-08-15 | $5.91 | $5.91 | 417,274 | — | — |
| 1994-08-12 | $5.95 | $5.95 | 315,668 | — | — |
| 1994-08-11 | $5.95 | $5.95 | 980,343 | — | — |
| 1994-08-10 | $6.05 | $6.05 | 1,489,433 | — | — |
| 1994-08-09 | $5.91 | $5.91 | 809,147 | — | — |
| 1994-08-08 | $5.95 | $5.95 | 654,620 | — | — |
| 1994-08-05 | $5.76 | $5.76 | 891,967 | — | — |
| 1994-08-04 | $5.72 | $5.72 | 193,687 | — | — |
| 1994-08-03 | $5.76 | $5.76 | 1,521,450 | — | — |
| 1994-08-02 | $6.00 | $6.00 | 2,358,380 | — | — |
| 1994-08-01 | $5.95 | $5.95 | 3,648,305 | — | — |
| 1994-07-29 | $5.76 | $5.76 | 4,803,019 | — | — |
| 1994-07-28 | $5.24 | $5.24 | 830,315 | — | — |
| 1994-07-27 | $5.15 | $5.15 | 1,313,739 | — | — |
| 1994-07-26 | $5.20 | $5.20 | 645,624 | — | — |
| 1994-07-25 | $5.29 | $5.29 | 1,070,042 | — | — |
| 1994-07-22 | $5.34 | $5.34 | 2,665,845 | — | — |
| 1994-07-21 | $5.29 | $5.29 | 1,747,948 | — | — |
| 1994-07-20 | $5.29 | $5.29 | 3,180,492 | — | — |
| 1994-07-19 | $5.48 | $5.48 | 1,962,803 | — | — |
| 1994-07-18 | $5.81 | $5.81 | 1,407,407 | — | — |
| 1994-07-15 | $5.57 | $5.57 | 1,741,862 | — | — |
| 1994-07-14 | $5.67 | $5.67 | 2,451,519 | — | — |
| 1994-07-13 | $5.62 | $5.62 | 1,719,635 | — | — |
| 1994-07-12 | $5.57 | $5.57 | 845,397 | — | — |
| 1994-07-11 | $5.39 | $5.39 | 1,369,570 | — | — |
| 1994-07-08 | $5.29 | $5.29 | 1,685,767 | — | — |
| 1994-07-07 | $5.24 | $5.24 | 1,159,742 | — | — |
| 1994-07-06 | $4.87 | $4.87 | 215,120 | — | — |
| 1994-07-05 | $4.91 | $4.91 | 622,604 | — | — |
| 1994-07-01 | $4.91 | $4.91 | 558,571 | — | — |
| 1994-06-30 | $4.82 | $4.82 | 1,163,975 | — | — |
| 1994-06-29 | $4.96 | $4.96 | 675,524 | — | — |
| 1994-06-28 | $4.96 | $4.96 | 1,369,040 | — | — |
| 1994-06-27 | $4.96 | $4.96 | 2,447,021 | — | — |
| 1994-06-24 | $4.49 | $4.49 | 1,823,623 | — | — |
| 1994-06-23 | $4.49 | $4.49 | 4,638,173 | — | — |
| 1994-06-22 | $4.82 | $4.82 | 1,866,753 | — | — |
| 1994-06-21 | $4.63 | $4.63 | 2,150,933 | — | — |
| 1994-06-20 | $4.68 | $4.68 | 1,879,983 | — | — |
| 1994-06-17 | $4.82 | $4.82 | 2,131,618 | — | — |
| 1994-06-16 | $5.05 | $5.05 | 963,673 | — | — |
| 1994-06-15 | $5.01 | $5.01 | 1,031,411 | — | — |
| 1994-06-14 | $5.24 | $5.24 | 2,385,369 | — | — |
| 1994-06-13 | $5.20 | $5.20 | 445,851 | — | — |
| 1994-06-10 | $5.20 | $5.20 | 1,105,499 | — | — |
| 1994-06-09 | $5.01 | $5.01 | 1,182,497 | — | — |
| 1994-06-08 | $5.05 | $5.05 | 2,579,850 | — | — |
| 1994-06-07 | $5.20 | $5.20 | 1,549,233 | — | — |
| 1994-06-06 | $5.48 | $5.48 | 1,070,307 | — | — |
| 1994-06-03 | $5.53 | $5.53 | 3,563,633 | — | — |
| 1994-06-02 | $5.57 | $5.57 | 1,917,027 | — | — |
| 1994-06-01 | $5.57 | $5.57 | 1,265,053 | — | — |
| 1994-05-31 | $5.29 | $5.29 | 498,242 | — | — |
| 1994-05-27 | $5.20 | $5.20 | 863,390 | — | — |
| 1994-05-26 | $5.29 | $5.29 | 1,018,710 | — | — |
| 1994-05-25 | $5.29 | $5.29 | 1,417,727 | — | — |
| 1994-05-24 | $5.20 | $5.20 | 668,644 | — | — |
| 1994-05-23 | $5.20 | $5.20 | 865,771 | — | — |
| 1994-05-20 | $5.10 | $5.10 | 1,453,183 | — | — |
| 1994-05-19 | $5.24 | $5.24 | 1,728,367 | — | — |
| 1994-05-18 | $5.10 | $5.10 | 1,545,529 | — | — |
| 1994-05-17 | $4.82 | $4.82 | 3,569,189 | — | — |
| 1994-05-16 | $4.77 | $4.77 | 879,266 | — | — |
| 1994-05-13 | $4.91 | $4.91 | 1,611,414 | — | — |
| 1994-05-12 | $4.87 | $4.87 | 2,546,775 | — | — |
| 1994-05-11 | $4.96 | $4.96 | 8,224,826 | — | — |
| 1994-05-10 | $5.53 | $5.53 | 2,572,177 | — | — |
| 1994-05-09 | $5.95 | $5.95 | 908,107 | — | — |
| 1994-05-06 | $6.09 | $6.09 | 1,291,777 | — | — |
| 1994-05-05 | $6.14 | $6.14 | 1,164,240 | — | — |
| 1994-05-04 | $6.14 | $6.14 | 976,639 | — | — |
| 1994-05-03 | $6.28 | $6.28 | 1,459,798 | — | — |
| 1994-05-02 | $6.42 | $6.42 | 2,823,811 | — | — |
| 1994-04-29 | $5.95 | $5.95 | 932,186 | — | — |
| 1994-04-28 | $5.86 | $5.86 | 1,588,394 | — | — |
| 1994-04-26 | $5.95 | $5.95 | 3,042,635 | — | — |
| 1994-04-25 | $5.95 | $5.95 | 2,283,763 | — | — |
| 1994-04-22 | $5.72 | $5.72 | 1,831,561 | — | — |
| 1994-04-21 | $5.57 | $5.57 | 4,190,999 | — | — |
| 1994-04-20 | $4.91 | $4.91 | 3,817,913 | — | — |
| 1994-04-19 | $5.34 | $5.34 | 1,234,359 | — | — |
| 1994-04-18 | $5.53 | $5.53 | 918,956 | — | — |
| 1994-04-15 | $5.62 | $5.62 | 1,741,333 | — | — |
| 1994-04-14 | $5.67 | $5.67 | 2,664,522 | — | — |
| 1994-04-13 | $5.76 | $5.76 | 5,904,814 | — | — |
| 1994-04-12 | $6.14 | $6.14 | 3,322,053 | — | — |
| 1994-04-11 | $6.33 | $6.33 | 2,001,964 | — | — |
| 1994-04-08 | $6.61 | $6.61 | 4,351,876 | — | — |
| 1994-04-07 | $7.37 | $7.37 | 2,840,481 | — | — |
| 1994-04-06 | $6.90 | $6.90 | 2,938,912 | — | — |
| 1994-04-05 | $6.90 | $6.90 | 3,281,040 | — | — |
| 1994-04-04 | $6.09 | $6.09 | 2,295,934 | — | — |
| 1994-03-31 | $6.38 | $6.38 | 1,327,234 | — | — |
| 1994-03-30 | $6.38 | $6.38 | 3,346,661 | — | — |
| 1994-03-29 | $6.47 | $6.47 | 2,299,639 | — | — |
| 1994-03-28 | $6.90 | $6.90 | 3,111,167 | — | — |
| 1994-03-25 | $6.66 | $6.66 | 3,369,681 | — | — |
| 1994-03-24 | $7.23 | $7.23 | 2,478,773 | — | — |
| 1994-03-23 | $7.61 | $7.61 | 1,359,250 | — | — |
| 1994-03-22 | $7.56 | $7.56 | 3,036,814 | — | — |
| 1994-03-21 | $7.46 | $7.46 | 1,151,275 | — | — |
| 1994-03-18 | $7.56 | $7.56 | 1,102,059 | — | — |
| 1994-03-17 | $7.56 | $7.56 | 1,548,968 | — | — |
| 1994-03-16 | $7.56 | $7.56 | 2,529,047 | — | — |
| 1994-03-15 | $7.46 | $7.46 | 3,612,319 | — | — |
| 1994-03-14 | $6.99 | $6.99 | 1,734,718 | — | — |
| 1994-03-11 | $6.71 | $6.71 | 1,442,599 | — | — |
| 1994-03-10 | $6.80 | $6.80 | 1,861,726 | — | — |
| 1994-03-09 | $6.76 | $6.76 | 1,636,816 | — | — |
| 1994-03-08 | $6.47 | $6.47 | 2,398,334 | — | — |
| 1994-03-07 | $6.66 | $6.66 | 1,129,842 | — | — |
| 1994-03-04 | $6.66 | $6.66 | 3,537,173 | — | — |
| 1994-03-03 | $6.90 | $6.90 | 10,140,530 | — | — |
| 1994-03-02 | $6.80 | $6.80 | 8,984,758 | — | — |
| 1994-03-01 | $5.95 | $5.95 | 2,285,615 | — | — |
| 1994-02-28 | $5.72 | $5.72 | 2,052,238 | — | — |
| 1994-02-25 | $5.57 | $5.57 | 2,678,810 | — | — |
| 1994-02-24 | $5.34 | $5.34 | 3,322,582 | — | — |
| 1994-02-23 | $5.39 | $5.39 | 3,185,519 | — | — |
| 1994-02-22 | $5.20 | $5.20 | 1,722,281 | — | — |
| 1994-02-18 | $4.96 | $4.96 | 1,027,706 | — | — |
| 1994-02-17 | $4.82 | $4.82 | 1,722,546 | — | — |
| 1994-02-16 | $5.05 | $5.05 | 2,230,049 | — | — |
| 1994-02-15 | $4.82 | $4.82 | 2,094,838 | — | — |
| 1994-02-14 | $4.68 | $4.68 | 961,821 | — | — |
| 1994-02-11 | $4.68 | $4.68 | 1,020,562 | — | — |
| 1994-02-10 | $4.63 | $4.63 | 941,447 | — | — |
| 1994-02-09 | $4.72 | $4.72 | 1,024,002 | — | — |
| 1994-02-08 | $4.63 | $4.63 | 1,367,982 | — | — |
| 1994-02-07 | $4.54 | $4.54 | 1,523,567 | — | — |
| 1994-02-04 | $4.35 | $4.35 | 2,309,693 | — | — |
| 1994-02-03 | $4.68 | $4.68 | 1,775,731 | — | — |
| 1994-02-02 | $4.58 | $4.58 | 1,363,748 | — | — |
| 1994-02-01 | $4.63 | $4.63 | 7,469,129 | — | — |
| 1994-01-31 | $4.54 | $4.54 | 1,734,982 | — | — |
| 1994-01-28 | $4.39 | $4.39 | 497,183 | — | — |
| 1994-01-27 | $4.39 | $4.39 | 1,190,435 | — | — |
| 1994-01-26 | $4.11 | $4.11 | 809,411 | — | — |
| 1994-01-25 | $4.16 | $4.16 | 1,245,208 | — | — |
| 1994-01-24 | $4.44 | $4.44 | 683,726 | — | — |
| 1994-01-21 | $4.54 | $4.54 | 1,119,523 | — | — |
| 1994-01-20 | $4.68 | $4.68 | 1,030,352 | — | — |
| 1994-01-19 | $4.68 | $4.68 | 2,352,559 | — | — |
| 1994-01-18 | $4.87 | $4.87 | 2,046,946 | — | — |
| 1994-01-17 | $4.87 | $4.87 | 1,360,044 | — | — |
| 1994-01-14 | $4.82 | $4.82 | 6,577,691 | — | — |
| 1994-01-13 | $4.82 | $4.82 | 1,184,879 | — | — |
| 1994-01-12 | $4.58 | $4.58 | 2,576,675 | — | — |
| 1994-01-11 | $4.49 | $4.49 | 1,289,660 | — | — |
| 1994-01-10 | $4.44 | $4.44 | 2,484,065 | — | — |
| 1994-01-07 | $4.39 | $4.39 | 4,960,456 | — | — |
| 1994-01-06 | $3.78 | $3.78 | 2,163,899 | — | — |
| 1994-01-05 | $3.68 | $3.68 | 1,944,016 | — | — |
| 1994-01-04 | $3.35 | $3.35 | 1,188,848 | — | — |
| 1994-01-03 | $3.31 | $3.31 | 1,227,215 | — | — |