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
- 1991-06-26 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 | $4.88 | $5.05 | 1,027,200 | — | — |
| 1994-12-29 | $4.94 | $5.11 | 864,400 | — | — |
| 1994-12-28 | $4.81 | $4.98 | 840,800 | — | — |
| 1994-12-27 | $4.78 | $4.95 | 99,200 | — | — |
| 1994-12-23 | $4.75 | $4.92 | 379,600 | — | — |
| 1994-12-22 | $4.94 | $5.11 | 482,000 | — | — |
| 1994-12-21 | $4.69 | $4.85 | 742,000 | — | — |
| 1994-12-20 | $4.56 | $4.72 | 292,000 | — | — |
| 1994-12-19 | $4.50 | $4.66 | 656,000 | — | — |
| 1994-12-16 | $4.50 | $4.66 | 482,800 | — | — |
| 1994-12-15 | $4.63 | $4.79 | 386,400 | — | — |
| 1994-12-14 | $4.63 | $4.79 | 693,200 | — | — |
| 1994-12-13 | $4.44 | $4.59 | 231,200 | — | — |
| 1994-12-12 | $4.63 | $4.79 | 198,800 | — | — |
| 1994-12-09 | $4.69 | $4.85 | 106,000 | — | — |
| 1994-12-08 | $4.63 | $4.79 | 319,200 | — | — |
| 1994-12-07 | $4.63 | $4.79 | 142,000 | — | — |
| 1994-12-06 | $4.69 | $4.85 | 140,000 | — | — |
| 1994-12-05 | $4.88 | $5.05 | 430,400 | — | — |
| 1994-12-02 | $4.94 | $5.11 | 244,000 | — | — |
| 1994-12-01 | $4.81 | $4.98 | 211,200 | — | — |
| 1994-11-30 | $4.88 | $5.05 | 228,000 | — | — |
| 1994-11-29 | $4.69 | $4.85 | 294,400 | — | — |
| 1994-11-28 | $4.44 | $4.59 | 90,000 | — | — |
| 1994-11-25 | $4.50 | $4.66 | 47,200 | — | — |
| 1994-11-23 | $4.56 | $4.72 | 286,000 | — | — |
| 1994-11-22 | $4.63 | $4.79 | 635,600 | — | — |
| 1994-11-21 | $4.81 | $4.98 | 268,400 | — | — |
| 1994-11-18 | $4.81 | $4.98 | 222,800 | — | — |
| 1994-11-17 | $4.81 | $4.98 | 203,600 | — | — |
| 1994-11-16 | $4.88 | $5.05 | 377,200 | — | — |
| 1994-11-15 | $4.84 | $5.01 | 1,220,400 | — | — |
| 1994-11-14 | $4.78 | $4.95 | 286,800 | — | — |
| 1994-11-11 | $4.75 | $4.92 | 114,000 | — | — |
| 1994-11-10 | $4.75 | $4.92 | 336,800 | — | — |
| 1994-11-09 | $4.88 | $5.05 | 733,600 | — | — |
| 1994-11-08 | $5.06 | $5.24 | 571,200 | — | — |
| 1994-11-07 | $4.92 | $5.10 | 390,800 | — | — |
| 1994-11-04 | $4.94 | $5.11 | 375,600 | — | — |
| 1994-11-03 | $4.97 | $5.10 | 118,000 | — | — |
| 1994-11-02 | $4.94 | $5.07 | 288,400 | — | — |
| 1994-11-01 | $4.94 | $5.07 | 418,800 | — | — |
| 1994-10-31 | $4.94 | $5.07 | 222,400 | — | — |
| 1994-10-28 | $5.13 | $5.26 | 377,200 | — | — |
| 1994-10-27 | $5.06 | $5.20 | 206,400 | — | — |
| 1994-10-26 | $4.94 | $5.07 | 1,640,000 | — | — |
| 1994-10-25 | $5.06 | $5.20 | 1,038,400 | — | — |
| 1994-10-24 | $5.00 | $5.13 | 992,400 | — | — |
| 1994-10-21 | $5.03 | $5.16 | 964,400 | — | — |
| 1994-10-20 | $5.31 | $5.45 | 311,200 | — | — |
| 1994-10-19 | $5.25 | $5.39 | 364,400 | — | — |
| 1994-10-18 | $5.13 | $5.26 | 379,600 | — | — |
| 1994-10-17 | $5.13 | $5.26 | 1,092,400 | — | — |
| 1994-10-14 | $5.06 | $5.20 | 408,400 | — | — |
| 1994-10-13 | $4.88 | $5.00 | 85,600 | — | — |
| 1994-10-12 | $4.69 | $4.81 | 319,200 | — | — |
| 1994-10-11 | $4.94 | $5.07 | 296,400 | — | — |
| 1994-10-10 | $4.81 | $4.94 | 241,200 | — | — |
| 1994-10-07 | $4.63 | $4.75 | 310,400 | — | — |
| 1994-10-06 | $4.56 | $4.68 | 1,044,800 | — | — |
| 1994-10-05 | $4.81 | $4.94 | 1,228,400 | — | — |
| 1994-10-04 | $4.81 | $4.94 | 571,200 | — | — |
| 1994-10-03 | $4.88 | $5.00 | 870,400 | — | — |
| 1994-09-30 | $4.94 | $5.07 | 1,387,600 | — | — |
| 1994-09-29 | $4.75 | $4.88 | 725,600 | — | — |
| 1994-09-28 | $4.56 | $4.68 | 155,600 | — | — |
| 1994-09-27 | $4.50 | $4.62 | 2,450,800 | — | — |
| 1994-09-26 | $4.50 | $4.62 | 161,600 | — | — |
| 1994-09-23 | $4.56 | $4.68 | 406,800 | — | — |
| 1994-09-22 | $4.34 | $4.46 | 413,200 | — | — |
| 1994-09-21 | $4.31 | $4.43 | 108,000 | — | — |
| 1994-09-20 | $4.31 | $4.43 | 74,400 | — | — |
| 1994-09-19 | $4.44 | $4.55 | 71,200 | — | — |
| 1994-09-16 | $4.31 | $4.43 | 754,000 | — | — |
| 1994-09-15 | $4.50 | $4.62 | 660,000 | — | — |
| 1994-09-14 | $4.50 | $4.62 | 205,600 | — | — |
| 1994-09-13 | $4.50 | $4.62 | 1,032,800 | — | — |
| 1994-09-12 | $4.31 | $4.43 | 245,200 | — | — |
| 1994-09-09 | $4.28 | $4.39 | 440,400 | — | — |
| 1994-09-08 | $4.44 | $4.55 | 65,600 | — | — |
| 1994-09-07 | $4.41 | $4.52 | 822,000 | — | — |
| 1994-09-06 | $4.38 | $4.49 | 143,600 | — | — |
| 1994-09-02 | $4.44 | $4.55 | 319,200 | — | — |
| 1994-09-01 | $4.19 | $4.30 | 238,000 | — | — |
| 1994-08-31 | $4.31 | $4.43 | 595,600 | — | — |
| 1994-08-30 | $4.44 | $4.55 | 310,000 | — | — |
| 1994-08-29 | $4.34 | $4.46 | 190,400 | — | — |
| 1994-08-26 | $4.25 | $4.36 | 198,800 | — | — |
| 1994-08-25 | $4.19 | $4.30 | 229,200 | — | — |
| 1994-08-24 | $4.16 | $4.27 | 210,000 | — | — |
| 1994-08-23 | $4.19 | $4.30 | 191,600 | — | — |
| 1994-08-22 | $4.09 | $4.20 | 317,600 | — | — |
| 1994-08-19 | $4.13 | $4.23 | 1,523,200 | — | — |
| 1994-08-18 | $4.06 | $4.17 | 366,800 | — | — |
| 1994-08-17 | $4.13 | $4.23 | 43,600 | — | — |
| 1994-08-16 | $4.06 | $4.17 | 910,000 | — | — |
| 1994-08-15 | $3.95 | $4.06 | 446,800 | — | — |
| 1994-08-12 | $3.94 | $4.04 | 286,000 | — | — |
| 1994-08-11 | $3.97 | $4.07 | 760,000 | — | — |
| 1994-08-10 | $4.00 | $4.11 | 348,400 | — | — |
| 1994-08-09 | $4.19 | $4.30 | 61,200 | — | — |
| 1994-08-08 | $4.31 | $4.43 | 173,200 | — | — |
| 1994-08-05 | $4.19 | $4.30 | 82,400 | — | — |
| 1994-08-04 | $4.38 | $4.49 | 132,400 | — | — |
| 1994-08-03 | $4.31 | $4.43 | 417,600 | — | — |
| 1994-08-02 | $4.31 | $4.43 | 405,600 | — | — |
| 1994-08-01 | $4.41 | $4.52 | 181,200 | — | — |
| 1994-07-29 | $4.38 | $4.49 | 279,600 | — | — |
| 1994-07-28 | $4.25 | $4.36 | 271,600 | — | — |
| 1994-07-27 | $4.19 | $4.30 | 71,600 | — | — |
| 1994-07-26 | $4.25 | $4.36 | 130,400 | — | — |
| 1994-07-25 | $4.25 | $4.36 | 132,400 | — | — |
| 1994-07-22 | $4.38 | $4.49 | 255,600 | — | — |
| 1994-07-21 | $4.19 | $4.30 | 358,400 | — | — |
| 1994-07-20 | $4.31 | $4.43 | 478,000 | — | — |
| 1994-07-19 | $4.47 | $4.59 | 189,200 | — | — |
| 1994-07-18 | $4.47 | $4.59 | 424,400 | — | — |
| 1994-07-15 | $4.63 | $4.75 | 204,800 | — | — |
| 1994-07-14 | $4.53 | $4.65 | 321,600 | — | — |
| 1994-07-13 | $4.47 | $4.59 | 3,491,200 | — | — |
| 1994-07-12 | $4.56 | $4.68 | 100,800 | — | — |
| 1994-07-11 | $4.63 | $4.75 | 379,200 | — | — |
| 1994-07-08 | $4.50 | $4.62 | 484,000 | — | — |
| 1994-07-07 | $4.44 | $4.55 | 179,200 | — | — |
| 1994-07-06 | $4.50 | $4.62 | 634,000 | — | — |
| 1994-07-05 | $4.69 | $4.81 | 79,200 | — | — |
| 1994-07-01 | $4.81 | $4.94 | 265,200 | — | — |
| 1994-06-30 | $4.69 | $4.81 | 907,200 | — | — |
| 1994-06-29 | $4.72 | $4.84 | 564,400 | — | — |
| 1994-06-28 | $4.72 | $4.84 | 220,800 | — | — |
| 1994-06-27 | $4.69 | $4.81 | 784,800 | — | — |
| 1994-06-24 | $4.66 | $4.78 | 568,400 | — | — |
| 1994-06-23 | $4.66 | $4.78 | 499,600 | — | — |
| 1994-06-22 | $4.44 | $4.55 | 340,000 | — | — |
| 1994-06-21 | $4.25 | $4.36 | 229,600 | — | — |
| 1994-06-20 | $4.44 | $4.55 | 66,000 | — | — |
| 1994-06-17 | $4.50 | $4.62 | 306,800 | — | — |
| 1994-06-16 | $4.69 | $4.81 | 484,000 | — | — |
| 1994-06-15 | $4.50 | $4.62 | 411,200 | — | — |
| 1994-06-14 | $4.44 | $4.55 | 217,600 | — | — |
| 1994-06-13 | $4.50 | $4.62 | 251,600 | — | — |
| 1994-06-10 | $4.38 | $4.49 | 86,000 | — | — |
| 1994-06-09 | $4.34 | $4.46 | 162,400 | — | — |
| 1994-06-08 | $4.25 | $4.36 | 176,000 | — | — |
| 1994-06-07 | $4.50 | $4.62 | 248,800 | — | — |
| 1994-06-06 | $4.50 | $4.62 | 593,200 | — | — |
| 1994-06-03 | $4.56 | $4.68 | 302,400 | — | — |
| 1994-06-02 | $4.47 | $4.59 | 351,600 | — | — |
| 1994-06-01 | $4.44 | $4.55 | 515,200 | — | — |
| 1994-05-31 | $4.47 | $4.59 | 747,600 | — | — |
| 1994-05-27 | $4.50 | $4.62 | 476,400 | — | — |
| 1994-05-26 | $4.44 | $4.55 | 568,800 | — | — |
| 1994-05-25 | $4.31 | $4.43 | 264,400 | — | — |
| 1994-05-24 | $4.50 | $4.62 | 424,800 | — | — |
| 1994-05-23 | $4.44 | $4.55 | 110,800 | — | — |
| 1994-05-20 | $4.50 | $4.62 | 371,200 | — | — |
| 1994-05-19 | $4.44 | $4.55 | 429,200 | — | — |
| 1994-05-18 | $4.31 | $4.43 | 1,587,600 | — | — |
| 1994-05-17 | $4.25 | $4.36 | 142,400 | — | — |
| 1994-05-16 | $4.13 | $4.23 | 290,800 | — | — |
| 1994-05-13 | $4.13 | $4.23 | 657,600 | — | — |
| 1994-05-12 | $4.09 | $4.20 | 311,600 | — | — |
| 1994-05-11 | $4.25 | $4.36 | 560,800 | — | — |
| 1994-05-10 | $4.31 | $4.43 | 411,600 | — | — |
| 1994-05-09 | $4.38 | $4.49 | 73,200 | — | — |
| 1994-05-06 | $4.50 | $4.62 | 678,000 | — | — |
| 1994-05-05 | $4.50 | $4.62 | 988,400 | — | — |
| 1994-05-04 | $4.50 | $4.62 | 870,800 | — | — |
| 1994-05-03 | $4.47 | $4.59 | 334,800 | — | — |
| 1994-05-02 | $4.47 | $4.59 | 266,400 | — | — |
| 1994-04-29 | $4.44 | $4.55 | 394,000 | — | — |
| 1994-04-28 | $4.56 | $4.68 | 206,400 | — | — |
| 1994-04-26 | $4.50 | $4.62 | 364,800 | — | — |
| 1994-04-25 | $4.53 | $4.65 | 2,201,600 | — | — |
| 1994-04-22 | $4.52 | $4.64 | 824,800 | — | — |
| 1994-04-21 | $4.53 | $4.65 | 2,044,000 | — | — |
| 1994-04-20 | $4.50 | $4.62 | 1,207,600 | — | — |
| 1994-04-19 | $4.63 | $4.75 | 705,200 | — | — |
| 1994-04-18 | $5.19 | $5.32 | 204,800 | — | — |
| 1994-04-15 | $5.25 | $5.39 | 1,586,000 | — | — |
| 1994-04-14 | $5.19 | $5.32 | 230,000 | — | — |
| 1994-04-13 | $5.31 | $5.45 | 72,400 | — | — |
| 1994-04-12 | $5.38 | $5.52 | 57,600 | — | — |
| 1994-04-11 | $5.28 | $5.42 | 99,600 | — | — |
| 1994-04-08 | $5.19 | $5.32 | 162,800 | — | — |
| 1994-04-07 | $5.22 | $5.36 | 170,800 | — | — |
| 1994-04-06 | $5.25 | $5.39 | 343,600 | — | — |
| 1994-04-05 | $5.06 | $5.20 | 382,800 | — | — |
| 1994-04-04 | $4.94 | $5.07 | 227,200 | — | — |
| 1994-03-31 | $5.00 | $5.13 | 397,200 | — | — |
| 1994-03-30 | $5.25 | $5.39 | 400,000 | — | — |
| 1994-03-29 | $5.38 | $5.52 | 622,000 | — | — |
| 1994-03-28 | $5.50 | $5.65 | 274,000 | — | — |
| 1994-03-25 | $5.56 | $5.71 | 206,400 | — | — |
| 1994-03-24 | $5.63 | $5.77 | 251,200 | — | — |
| 1994-03-23 | $5.81 | $5.97 | 200,800 | — | — |
| 1994-03-22 | $5.69 | $5.84 | 261,200 | — | — |
| 1994-03-21 | $5.81 | $5.97 | 318,000 | — | — |
| 1994-03-18 | $5.75 | $5.90 | 491,200 | — | — |
| 1994-03-17 | $5.69 | $5.84 | 2,657,600 | — | — |
| 1994-03-16 | $5.69 | $5.84 | 540,000 | — | — |
| 1994-03-15 | $5.63 | $5.77 | 786,400 | — | — |
| 1994-03-14 | $5.75 | $5.90 | 452,000 | — | — |
| 1994-03-11 | $5.53 | $5.68 | 466,400 | — | — |
| 1994-03-10 | $5.50 | $5.65 | 562,400 | — | — |
| 1994-03-09 | $5.41 | $5.55 | 102,400 | — | — |
| 1994-03-08 | $5.50 | $5.65 | 145,200 | — | — |
| 1994-03-07 | $5.41 | $5.55 | 258,000 | — | — |
| 1994-03-04 | $5.50 | $5.65 | 84,000 | — | — |
| 1994-03-03 | $5.52 | $5.67 | 529,420 | — | — |
| 1994-03-02 | $5.52 | $5.67 | 617,176 | — | — |
| 1994-03-01 | $5.40 | $5.54 | 308,588 | — | — |
| 1994-02-28 | $5.58 | $5.73 | 531,068 | — | — |
| 1994-02-25 | $5.58 | $5.73 | 489,044 | — | — |
| 1994-02-24 | $5.76 | $5.92 | 243,492 | — | — |
| 1994-02-23 | $5.79 | $5.95 | 82,812 | — | — |
| 1994-02-22 | $5.83 | $5.98 | 352,672 | — | — |
| 1994-02-18 | $5.76 | $5.92 | 135,960 | — | — |
| 1994-02-17 | $5.76 | $5.92 | 420,240 | — | — |
| 1994-02-16 | $5.95 | $6.10 | 571,444 | — | — |
| 1994-02-15 | $5.83 | $5.98 | 402,112 | — | — |
| 1994-02-14 | $5.70 | $5.85 | 208,060 | — | — |
| 1994-02-11 | $5.67 | $5.82 | 36,256 | — | — |
| 1994-02-10 | $5.70 | $5.85 | 78,692 | — | — |
| 1994-02-09 | $5.64 | $5.79 | 369,564 | — | — |
| 1994-02-08 | $5.58 | $5.73 | 616,764 | — | — |
| 1994-02-07 | $5.43 | $5.57 | 406,232 | — | — |
| 1994-02-04 | $5.46 | $5.61 | 356,792 | — | — |
| 1994-02-03 | $5.34 | $5.48 | 251,732 | — | — |
| 1994-02-02 | $5.64 | $5.79 | 158,620 | — | — |
| 1994-02-01 | $5.70 | $5.85 | 257,088 | — | — |
| 1994-01-31 | $5.76 | $5.92 | 98,262 | — | — |
| 1994-01-28 | $5.70 | $5.85 | 199,614 | — | — |
| 1994-01-27 | $5.74 | $5.90 | 84,666 | — | — |
| 1994-01-26 | $5.74 | $5.90 | 350,406 | — | — |
| 1994-01-25 | $5.74 | $5.90 | 494,400 | — | — |
| 1994-01-24 | $5.74 | $5.90 | 202,086 | — | — |
| 1994-01-21 | $5.78 | $5.94 | 331,866 | — | — |
| 1994-01-20 | $5.70 | $5.85 | 90,846 | — | — |
| 1994-01-19 | $5.62 | $5.77 | 312,708 | — | — |
| 1994-01-18 | $5.74 | $5.90 | 391,812 | — | — |
| 1994-01-17 | $5.91 | $6.06 | 66,126 | — | — |
| 1994-01-14 | $5.91 | $6.06 | 186,018 | — | — |
| 1994-01-13 | $5.83 | $5.98 | 339,282 | — | — |
| 1994-01-12 | $5.87 | $6.02 | 263,268 | — | — |
| 1994-01-11 | $5.85 | $6.00 | 272,538 | — | — |
| 1994-01-10 | $5.89 | $6.04 | 669,294 | — | — |
| 1994-01-07 | $5.78 | $5.94 | 581,538 | — | — |
| 1994-01-06 | $5.74 | $5.90 | 179,220 | — | — |
| 1994-01-05 | $5.72 | $5.88 | 1,129,704 | — | — |
| 1994-01-04 | $5.78 | $5.94 | 252,144 | — | — |
| 1994-01-03 | $5.78 | $5.94 | 834,918 | — | — |