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
- 1986-04-03 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 | $4.69 | $4.70 | 6,900 | — | — |
| 1994-12-29 | $4.69 | $4.70 | 8,700 | — | — |
| 1994-12-28 | $4.75 | $4.76 | 7,100 | — | — |
| 1994-12-27 | $4.63 | $4.64 | 21,500 | — | — |
| 1994-12-23 | $4.75 | $4.76 | 3,100 | — | — |
| 1994-12-22 | $4.63 | $4.64 | 95,700 | — | — |
| 1994-12-21 | $4.88 | $4.89 | 10,900 | — | — |
| 1994-12-20 | $4.88 | $4.89 | 62,400 | — | — |
| 1994-12-19 | $4.81 | $4.83 | 33,900 | — | — |
| 1994-12-16 | $4.88 | $4.89 | 6,400 | — | — |
| 1994-12-15 | $4.88 | $4.89 | 11,700 | — | — |
| 1994-12-14 | $4.88 | $4.89 | 42,300 | — | — |
| 1994-12-13 | $4.88 | $4.89 | 56,100 | — | — |
| 1994-12-12 | $4.81 | $4.83 | 24,800 | — | — |
| 1994-12-09 | $4.75 | $4.76 | 12,800 | — | — |
| 1994-12-08 | $4.75 | $4.76 | 14,300 | — | — |
| 1994-12-07 | $4.75 | $4.76 | 23,900 | — | — |
| 1994-12-06 | $4.75 | $4.76 | 61,400 | — | — |
| 1994-12-05 | $4.69 | $4.70 | 30,200 | — | — |
| 1994-12-02 | $4.81 | $4.83 | 39,700 | — | — |
| 1994-12-01 | $4.81 | $4.83 | 54,600 | — | — |
| 1994-11-30 | $4.81 | $4.83 | 29,500 | — | — |
| 1994-11-29 | $4.88 | $4.89 | 23,000 | — | — |
| 1994-11-28 | $4.88 | $4.89 | 32,000 | — | — |
| 1994-11-25 | $4.88 | $4.89 | 2,100 | — | — |
| 1994-11-23 | $4.88 | $4.89 | 13,300 | — | — |
| 1994-11-22 | $4.94 | $4.95 | 9,200 | — | — |
| 1994-11-21 | $4.94 | $4.95 | 10,000 | — | — |
| 1994-11-18 | $4.88 | $4.89 | 14,900 | — | — |
| 1994-11-17 | $4.94 | $4.95 | 7,000 | — | — |
| 1994-11-16 | $4.94 | $4.95 | 21,200 | — | — |
| 1994-11-15 | $5.13 | $5.14 | 16,500 | — | — |
| 1994-11-14 | $5.00 | $5.01 | 22,000 | — | — |
| 1994-11-11 | $5.00 | $5.01 | 3,800 | — | — |
| 1994-11-10 | $5.00 | $5.01 | 14,900 | — | — |
| 1994-11-09 | $5.13 | $5.14 | 9,600 | — | — |
| 1994-11-08 | $5.00 | $5.01 | 24,400 | — | — |
| 1994-11-07 | $5.00 | $5.01 | 25,300 | — | — |
| 1994-11-04 | $5.00 | $5.01 | 24,300 | — | — |
| 1994-11-03 | $5.00 | $5.01 | 25,300 | — | — |
| 1994-11-02 | $5.00 | $5.01 | 15,300 | — | — |
| 1994-11-01 | $5.00 | $5.01 | 42,700 | — | — |
| 1994-10-31 | $5.13 | $5.14 | 24,400 | — | — |
| 1994-10-28 | $5.13 | $5.14 | 14,300 | — | — |
| 1994-10-27 | $5.13 | $5.14 | 15,200 | — | — |
| 1994-10-26 | $5.13 | $5.14 | 18,700 | — | — |
| 1994-10-25 | $5.25 | $5.27 | 11,400 | — | — |
| 1994-10-24 | $5.13 | $5.14 | 29,900 | — | — |
| 1994-10-21 | $5.13 | $5.14 | 40,700 | — | — |
| 1994-10-20 | $5.13 | $5.14 | 9,000 | — | — |
| 1994-10-19 | $5.25 | $5.26 | 24,900 | — | — |
| 1994-10-18 | $5.25 | $5.26 | 44,900 | — | — |
| 1994-10-17 | $5.00 | $5.01 | 168,500 | — | — |
| 1994-10-14 | $5.13 | $5.14 | 19,600 | — | — |
| 1994-10-13 | $5.25 | $5.26 | 33,400 | — | — |
| 1994-10-12 | $5.13 | $5.14 | 7,800 | — | — |
| 1994-10-11 | $5.25 | $5.26 | 85,200 | — | — |
| 1994-10-10 | $5.38 | $5.39 | 9,300 | — | — |
| 1994-10-07 | $5.38 | $5.39 | 14,500 | — | — |
| 1994-10-06 | $5.38 | $5.39 | 20,700 | — | — |
| 1994-10-05 | $5.38 | $5.39 | 26,600 | — | — |
| 1994-10-04 | $5.25 | $5.26 | 12,700 | — | — |
| 1994-10-03 | $5.38 | $5.39 | 29,500 | — | — |
| 1994-09-30 | $5.25 | $5.26 | 50,800 | — | — |
| 1994-09-29 | $5.25 | $5.26 | 13,500 | — | — |
| 1994-09-28 | $5.25 | $5.26 | 60,400 | — | — |
| 1994-09-27 | $5.38 | $5.39 | 33,900 | — | — |
| 1994-09-26 | $5.50 | $5.51 | 45,500 | — | — |
| 1994-09-23 | $5.25 | $5.26 | 57,800 | — | — |
| 1994-09-22 | $5.38 | $5.39 | 24,000 | — | — |
| 1994-09-21 | $5.38 | $5.39 | 37,700 | — | — |
| 1994-09-20 | $5.50 | $5.51 | 59,900 | — | — |
| 1994-09-19 | $5.38 | $5.39 | 19,100 | — | — |
| 1994-09-16 | $5.25 | $5.26 | 13,700 | — | — |
| 1994-09-15 | $5.25 | $5.26 | 27,200 | — | — |
| 1994-09-14 | $5.25 | $5.26 | 26,400 | — | — |
| 1994-09-13 | $5.38 | $5.39 | 15,500 | — | — |
| 1994-09-12 | $5.50 | $5.51 | 9,600 | — | — |
| 1994-09-09 | $5.38 | $5.39 | 63,700 | — | — |
| 1994-09-08 | $5.38 | $5.39 | 23,700 | — | — |
| 1994-09-07 | $5.38 | $5.39 | 31,800 | — | — |
| 1994-09-06 | $5.38 | $5.39 | 24,000 | — | — |
| 1994-09-02 | $5.38 | $5.39 | 68,100 | — | — |
| 1994-09-01 | $5.38 | $5.39 | 25,400 | — | — |
| 1994-08-31 | $5.25 | $5.26 | 7,500 | — | — |
| 1994-08-30 | $5.25 | $5.26 | 42,700 | — | — |
| 1994-08-29 | $5.25 | $5.26 | 7,000 | — | — |
| 1994-08-26 | $5.38 | $5.39 | 17,100 | — | — |
| 1994-08-25 | $5.38 | $5.39 | 2,200 | — | — |
| 1994-08-24 | $5.38 | $5.39 | 30,200 | — | — |
| 1994-08-23 | $5.25 | $5.26 | 18,900 | — | — |
| 1994-08-22 | $5.25 | $5.26 | 14,400 | — | — |
| 1994-08-19 | $5.25 | $5.26 | 15,300 | — | — |
| 1994-08-18 | $5.25 | $5.26 | 14,100 | — | — |
| 1994-08-17 | $5.38 | $5.39 | 53,200 | — | — |
| 1994-08-16 | $5.25 | $5.26 | 22,000 | — | — |
| 1994-08-15 | $5.25 | $5.26 | 14,600 | — | — |
| 1994-08-12 | $5.25 | $5.26 | 29,100 | — | — |
| 1994-08-11 | $5.25 | $5.26 | 13,700 | — | — |
| 1994-08-10 | $5.25 | $5.26 | 10,900 | — | — |
| 1994-08-09 | $5.25 | $5.26 | 15,300 | — | — |
| 1994-08-08 | $5.25 | $5.26 | 9,400 | — | — |
| 1994-08-05 | $5.38 | $5.39 | 14,800 | — | — |
| 1994-08-04 | $5.38 | $5.39 | 10,700 | — | — |
| 1994-08-03 | $5.25 | $5.26 | 2,600 | — | — |
| 1994-08-02 | $5.25 | $5.26 | 18,100 | — | — |
| 1994-08-01 | $5.25 | $5.26 | 10,000 | — | — |
| 1994-07-29 | $5.38 | $5.39 | 9,100 | — | — |
| 1994-07-28 | $5.38 | $5.39 | 14,600 | — | — |
| 1994-07-27 | $5.25 | $5.26 | 61,400 | — | — |
| 1994-07-26 | $5.38 | $5.39 | 35,900 | — | — |
| 1994-07-25 | $5.38 | $5.39 | 5,200 | — | — |
| 1994-07-22 | $5.38 | $5.39 | 29,300 | — | — |
| 1994-07-21 | $5.38 | $5.39 | 14,400 | — | — |
| 1994-07-20 | $5.25 | $5.26 | 102,200 | — | — |
| 1994-07-19 | $5.38 | $5.39 | 32,200 | — | — |
| 1994-07-18 | $5.38 | $5.39 | 43,600 | — | — |
| 1994-07-15 | $5.25 | $5.26 | 15,000 | — | — |
| 1994-07-14 | $5.25 | $5.26 | 21,600 | — | — |
| 1994-07-13 | $5.25 | $5.26 | 18,000 | — | — |
| 1994-07-12 | $5.38 | $5.39 | 18,400 | — | — |
| 1994-07-11 | $5.25 | $5.26 | 37,000 | — | — |
| 1994-07-08 | $5.25 | $5.26 | 11,100 | — | — |
| 1994-07-07 | $5.25 | $5.26 | 13,100 | — | — |
| 1994-07-06 | $5.25 | $5.26 | 20,900 | — | — |
| 1994-07-05 | $5.38 | $5.39 | 13,800 | — | — |
| 1994-07-01 | $5.38 | $5.39 | 13,800 | — | — |
| 1994-06-30 | $5.25 | $5.26 | 24,900 | — | — |
| 1994-06-29 | $5.25 | $5.26 | 800 | — | — |
| 1994-06-28 | $5.25 | $5.26 | 17,300 | — | — |
| 1994-06-27 | $5.38 | $5.39 | 14,700 | — | — |
| 1994-06-24 | $5.38 | $5.39 | 7,200 | — | — |
| 1994-06-23 | $5.38 | $5.39 | 8,500 | — | — |
| 1994-06-22 | $5.38 | $5.39 | 15,500 | — | — |
| 1994-06-21 | $5.50 | $5.51 | 17,000 | — | — |
| 1994-06-20 | $5.38 | $5.39 | 22,700 | — | — |
| 1994-06-17 | $5.50 | $5.51 | 21,600 | — | — |
| 1994-06-16 | $5.38 | $5.39 | 24,300 | — | — |
| 1994-06-15 | $5.38 | $5.39 | 8,800 | — | — |
| 1994-06-14 | $5.38 | $5.39 | 28,500 | — | — |
| 1994-06-13 | $5.25 | $5.26 | 6,200 | — | — |
| 1994-06-10 | $5.25 | $5.26 | 29,600 | — | — |
| 1994-06-09 | $5.38 | $5.39 | 8,500 | — | — |
| 1994-06-08 | $5.25 | $5.26 | 7,100 | — | — |
| 1994-06-07 | $5.25 | $5.26 | 77,600 | — | — |
| 1994-06-06 | $5.38 | $5.39 | 15,200 | — | — |
| 1994-06-03 | $5.38 | $5.39 | 19,100 | — | — |
| 1994-06-02 | $5.38 | $5.39 | 5,300 | — | — |
| 1994-06-01 | $5.38 | $5.39 | 3,100 | — | — |
| 1994-05-31 | $5.38 | $5.39 | 9,200 | — | — |
| 1994-05-27 | $5.50 | $5.51 | 3,400 | — | — |
| 1994-05-26 | $5.38 | $5.39 | 8,200 | — | — |
| 1994-05-25 | $5.50 | $5.51 | 4,600 | — | — |
| 1994-05-24 | $5.50 | $5.51 | 10,600 | — | — |
| 1994-05-23 | $5.63 | $5.64 | 13,000 | — | — |
| 1994-05-20 | $5.63 | $5.64 | 41,500 | — | — |
| 1994-05-19 | $5.38 | $5.39 | 26,000 | — | — |
| 1994-05-18 | $5.38 | $5.39 | 10,000 | — | — |
| 1994-05-17 | $5.38 | $5.39 | 11,000 | — | — |
| 1994-05-16 | $5.38 | $5.39 | 26,600 | — | — |
| 1994-05-13 | $5.38 | $5.39 | 26,600 | — | — |
| 1994-05-12 | $5.25 | $5.26 | 13,700 | — | — |
| 1994-05-11 | $5.50 | $5.51 | 14,400 | — | — |
| 1994-05-10 | $5.38 | $5.39 | 9,400 | — | — |
| 1994-05-09 | $5.38 | $5.39 | 50,600 | — | — |
| 1994-05-06 | $5.50 | $5.51 | 63,900 | — | — |
| 1994-05-05 | $5.13 | $5.14 | 25,300 | — | — |
| 1994-05-04 | $5.25 | $5.26 | 13,200 | — | — |
| 1994-05-03 | $5.13 | $5.14 | 35,700 | — | — |
| 1994-05-02 | $5.25 | $5.26 | 16,400 | — | — |
| 1994-04-29 | $5.13 | $5.14 | 7,400 | — | — |
| 1994-04-28 | $5.38 | $5.39 | 29,200 | — | — |
| 1994-04-26 | $5.25 | $5.26 | 22,400 | — | — |
| 1994-04-25 | $5.13 | $5.14 | 5,600 | — | — |
| 1994-04-22 | $5.25 | $5.26 | 30,300 | — | — |
| 1994-04-21 | $5.13 | $5.14 | 27,100 | — | — |
| 1994-04-20 | $5.25 | $5.26 | 43,400 | — | — |
| 1994-04-19 | $5.13 | $5.14 | 56,300 | — | — |
| 1994-04-18 | $5.25 | $5.26 | 73,800 | — | — |
| 1994-04-15 | $5.25 | $5.26 | 20,400 | — | — |
| 1994-04-14 | $5.25 | $5.26 | 22,200 | — | — |
| 1994-04-13 | $5.38 | $5.39 | 28,100 | — | — |
| 1994-04-12 | $5.38 | $5.39 | 45,200 | — | — |
| 1994-04-11 | $5.38 | $5.39 | 27,100 | — | — |
| 1994-04-08 | $5.63 | $5.64 | 35,900 | — | — |
| 1994-04-07 | $5.63 | $5.64 | 20,400 | — | — |
| 1994-04-06 | $5.63 | $5.64 | 18,000 | — | — |
| 1994-04-05 | $5.75 | $5.76 | 86,900 | — | — |
| 1994-04-04 | $5.88 | $5.89 | 128,300 | — | — |
| 1994-03-31 | $5.88 | $5.89 | 116,200 | — | — |
| 1994-03-30 | $5.63 | $5.64 | 63,700 | — | — |
| 1994-03-29 | $5.63 | $5.64 | 11,100 | — | — |
| 1994-03-28 | $5.63 | $5.64 | 25,400 | — | — |
| 1994-03-25 | $5.63 | $5.64 | 50,500 | — | — |
| 1994-03-24 | $5.75 | $5.76 | 59,900 | — | — |
| 1994-03-23 | $5.50 | $5.51 | 33,200 | — | — |
| 1994-03-22 | $5.38 | $5.39 | 37,700 | — | — |
| 1994-03-21 | $5.38 | $5.39 | 9,900 | — | — |
| 1994-03-18 | $5.25 | $5.26 | 10,800 | — | — |
| 1994-03-17 | $5.25 | $5.26 | 8,100 | — | — |
| 1994-03-16 | $5.25 | $5.26 | 10,700 | — | — |
| 1994-03-15 | $5.25 | $5.26 | 16,700 | — | — |
| 1994-03-14 | $5.50 | $5.51 | 18,000 | — | — |
| 1994-03-11 | $5.50 | $5.51 | 29,200 | — | — |
| 1994-03-10 | $5.50 | $5.51 | 56,900 | — | — |
| 1994-03-09 | $5.25 | $5.26 | 59,700 | — | — |
| 1994-03-08 | $5.25 | $5.26 | 26,800 | — | — |
| 1994-03-07 | $5.25 | $5.26 | 25,600 | — | — |
| 1994-03-04 | $5.25 | $5.26 | 12,400 | — | — |
| 1994-03-03 | $5.25 | $5.26 | 3,000 | — | — |
| 1994-03-02 | $5.25 | $5.26 | 39,600 | — | — |
| 1994-03-01 | $5.50 | $5.51 | 42,900 | — | — |
| 1994-02-28 | $5.50 | $5.51 | 46,100 | — | — |
| 1994-02-25 | $5.50 | $5.51 | 50,600 | — | — |
| 1994-02-24 | $5.25 | $5.26 | 47,500 | — | — |
| 1994-02-23 | $5.25 | $5.26 | 37,800 | — | — |
| 1994-02-22 | $5.38 | $5.39 | 38,300 | — | — |
| 1994-02-18 | $5.50 | $5.51 | 54,800 | — | — |
| 1994-02-17 | $5.63 | $5.64 | 43,800 | — | — |
| 1994-02-16 | $5.38 | $5.39 | 13,900 | — | — |
| 1994-02-15 | $5.38 | $5.39 | 17,600 | — | — |
| 1994-02-14 | $5.25 | $5.26 | 34,400 | — | — |
| 1994-02-11 | $5.25 | $5.26 | 23,300 | — | — |
| 1994-02-10 | $5.38 | $5.39 | 8,300 | — | — |
| 1994-02-09 | $5.38 | $5.39 | 9,600 | — | — |
| 1994-02-08 | $5.38 | $5.39 | 30,300 | — | — |
| 1994-02-07 | $5.38 | $5.39 | 46,100 | — | — |
| 1994-02-04 | $5.50 | $5.51 | 52,700 | — | — |
| 1994-02-03 | $5.63 | $5.64 | 48,100 | — | — |
| 1994-02-02 | $5.50 | $5.51 | 128,900 | — | — |
| 1994-02-01 | $5.38 | $5.39 | 60,900 | — | — |
| 1994-01-31 | $5.25 | $5.26 | 50,200 | — | — |
| 1994-01-28 | $5.00 | $5.01 | 296,600 | — | — |
| 1994-01-27 | $5.25 | $5.26 | 64,600 | — | — |
| 1994-01-26 | $5.38 | $5.39 | 31,100 | — | — |
| 1994-01-25 | $5.38 | $5.39 | 62,400 | — | — |
| 1994-01-24 | $5.50 | $5.51 | 41,600 | — | — |
| 1994-01-21 | $5.38 | $5.39 | 63,400 | — | — |
| 1994-01-20 | $5.38 | $5.39 | 74,100 | — | — |
| 1994-01-19 | $5.63 | $5.64 | 44,400 | — | — |
| 1994-01-18 | $5.50 | $5.51 | 31,200 | — | — |
| 1994-01-17 | $5.63 | $5.64 | 31,000 | — | — |
| 1994-01-14 | $5.50 | $5.51 | 23,400 | — | — |
| 1994-01-13 | $5.50 | $5.51 | 36,300 | — | — |
| 1994-01-12 | $5.38 | $5.39 | 38,300 | — | — |
| 1994-01-11 | $5.50 | $5.51 | 30,000 | — | — |
| 1994-01-10 | $5.50 | $5.51 | 44,800 | — | — |
| 1994-01-07 | $5.38 | $5.39 | 31,500 | — | — |
| 1994-01-06 | $5.50 | $5.51 | 23,200 | — | — |
| 1994-01-05 | $5.63 | $5.64 | 52,700 | — | — |
| 1994-01-04 | $5.50 | $5.51 | 164,500 | — | — |
| 1994-01-03 | $5.63 | $5.64 | 135,500 | — | — |