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
- 1990-06-27 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 | $5.36 | $5.36 | 7,200 | — | — |
| 1994-12-29 | $5.39 | $5.39 | 5,400 | — | — |
| 1994-12-28 | $5.44 | $5.44 | 77,850 | — | — |
| 1994-12-27 | $5.33 | $5.33 | 2,700 | — | — |
| 1994-12-23 | $5.28 | $5.28 | 62,100 | — | — |
| 1994-12-22 | $5.47 | $5.47 | 1,800 | — | — |
| 1994-12-21 | $5.47 | $5.47 | 32,400 | — | — |
| 1994-12-20 | $5.69 | $5.69 | 15,750 | — | — |
| 1994-12-19 | $5.81 | $5.81 | 16,200 | — | — |
| 1994-12-16 | $5.94 | $5.94 | 5,850 | — | — |
| 1994-12-15 | $5.89 | $5.89 | 8,100 | — | — |
| 1994-12-14 | $5.83 | $5.83 | 18,450 | — | — |
| 1994-12-13 | $5.81 | $5.81 | 17,100 | — | — |
| 1994-12-12 | $5.72 | $5.72 | 1,350 | — | — |
| 1994-12-09 | $5.72 | $5.72 | 4,050 | — | — |
| 1994-12-08 | $5.75 | $5.75 | 8,550 | — | — |
| 1994-12-07 | $5.89 | $5.89 | 3,150 | — | — |
| 1994-12-06 | $5.89 | $5.89 | 2,700 | — | — |
| 1994-12-05 | $5.97 | $5.97 | 4,500 | — | — |
| 1994-12-02 | $5.92 | $5.92 | 3,600 | — | — |
| 1994-12-01 | $6.00 | $6.00 | 139,500 | — | — |
| 1994-11-30 | $6.00 | $6.00 | 54,900 | — | — |
| 1994-11-29 | $6.06 | $6.06 | 92,700 | — | — |
| 1994-11-28 | $5.78 | $5.78 | 52,200 | — | — |
| 1994-11-25 | $5.64 | $5.64 | 2,250 | — | — |
| 1994-11-23 | $5.67 | $5.67 | 0 | — | — |
| 1994-11-22 | $5.67 | $5.67 | 6,750 | — | — |
| 1994-11-21 | $5.64 | $5.64 | 0 | — | — |
| 1994-11-18 | $5.64 | $5.64 | 42,300 | — | — |
| 1994-11-17 | $5.67 | $5.67 | 1,800 | — | — |
| 1994-11-16 | $5.67 | $5.67 | 900 | — | — |
| 1994-11-15 | $5.67 | $5.67 | 2,250 | — | — |
| 1994-11-14 | $5.67 | $5.67 | 23,400 | — | — |
| 1994-11-11 | $5.58 | $5.58 | 2,700 | — | — |
| 1994-11-10 | $5.56 | $5.56 | 4,050 | — | — |
| 1994-11-09 | $5.56 | $5.56 | 0 | — | — |
| 1994-11-08 | $5.56 | $5.56 | 4,500 | — | — |
| 1994-11-07 | $5.64 | $5.64 | 10,800 | — | — |
| 1994-11-04 | $5.64 | $5.64 | 2,700 | — | — |
| 1994-11-03 | $5.61 | $5.61 | 12,600 | — | — |
| 1994-11-02 | $5.64 | $5.64 | 7,200 | — | — |
| 1994-11-01 | $5.69 | $5.69 | 14,850 | — | — |
| 1994-10-31 | $5.67 | $5.67 | 4,500 | — | — |
| 1994-10-28 | $5.72 | $5.72 | 10,350 | — | — |
| 1994-10-27 | $5.69 | $5.69 | 900 | — | — |
| 1994-10-26 | $5.72 | $5.72 | 11,700 | — | — |
| 1994-10-25 | $5.78 | $5.78 | 2,700 | — | — |
| 1994-10-24 | $5.78 | $5.78 | 45,900 | — | — |
| 1994-10-21 | $5.72 | $5.72 | 4,950 | — | — |
| 1994-10-20 | $5.72 | $5.72 | 13,950 | — | — |
| 1994-10-19 | $5.64 | $5.64 | 13,050 | — | — |
| 1994-10-18 | $5.56 | $5.56 | 11,700 | — | — |
| 1994-10-17 | $5.47 | $5.47 | 0 | — | — |
| 1994-10-14 | $5.47 | $5.47 | 6,300 | — | — |
| 1994-10-13 | $5.47 | $5.47 | 20,250 | — | — |
| 1994-10-12 | $5.42 | $5.42 | 6,750 | — | — |
| 1994-10-11 | $5.44 | $5.44 | 4,950 | — | — |
| 1994-10-10 | $5.47 | $5.47 | 900 | — | — |
| 1994-10-07 | $5.50 | $5.50 | 27,900 | — | — |
| 1994-10-06 | $5.67 | $5.67 | 30,600 | — | — |
| 1994-10-05 | $5.61 | $5.61 | 15,750 | — | — |
| 1994-10-04 | $5.53 | $5.53 | 21,150 | — | — |
| 1994-10-03 | $5.56 | $5.56 | 12,150 | — | — |
| 1994-09-30 | $5.64 | $5.64 | 13,950 | — | — |
| 1994-09-29 | $5.56 | $5.56 | 11,250 | — | — |
| 1994-09-28 | $5.53 | $5.53 | 7,200 | — | — |
| 1994-09-27 | $5.47 | $5.47 | 5,850 | — | — |
| 1994-09-26 | $5.47 | $5.47 | 1,350 | — | — |
| 1994-09-23 | $5.50 | $5.50 | 2,700 | — | — |
| 1994-09-22 | $5.50 | $5.50 | 7,650 | — | — |
| 1994-09-21 | $5.50 | $5.50 | 22,050 | — | — |
| 1994-09-20 | $5.50 | $5.50 | 9,900 | — | — |
| 1994-09-19 | $5.61 | $5.61 | 51,300 | — | — |
| 1994-09-16 | $5.56 | $5.56 | 46,350 | — | — |
| 1994-09-15 | $5.36 | $5.36 | 20,700 | — | — |
| 1994-09-14 | $5.39 | $5.39 | 24,750 | — | — |
| 1994-09-13 | $5.42 | $5.42 | 118,350 | — | — |
| 1994-09-12 | $5.33 | $5.33 | 13,950 | — | — |
| 1994-09-09 | $5.31 | $5.31 | 9,450 | — | — |
| 1994-09-08 | $5.36 | $5.36 | 2,250 | — | — |
| 1994-09-07 | $5.28 | $5.28 | 98,100 | — | — |
| 1994-09-06 | $5.31 | $5.31 | 124,650 | — | — |
| 1994-09-02 | $5.36 | $5.36 | 195,300 | — | — |
| 1994-09-01 | $5.31 | $5.31 | 28,800 | — | — |
| 1994-08-31 | $5.33 | $5.33 | 9,900 | — | — |
| 1994-08-30 | $5.42 | $5.42 | 28,800 | — | — |
| 1994-08-29 | $5.42 | $5.42 | 49,050 | — | — |
| 1994-08-26 | $5.28 | $5.28 | 9,000 | — | — |
| 1994-08-25 | $5.25 | $5.25 | 27,900 | — | — |
| 1994-08-24 | $5.31 | $5.31 | 16,200 | — | — |
| 1994-08-23 | $5.11 | $5.11 | 71,100 | — | — |
| 1994-08-22 | $5.25 | $5.25 | 41,400 | — | — |
| 1994-08-19 | $5.44 | $5.44 | 4,050 | — | — |
| 1994-08-18 | $5.50 | $5.50 | 1,350 | — | — |
| 1994-08-17 | $5.50 | $5.50 | 7,200 | — | — |
| 1994-08-16 | $5.50 | $5.50 | 68,850 | — | — |
| 1994-08-15 | $5.50 | $5.50 | 12,150 | — | — |
| 1994-08-12 | $5.50 | $5.50 | 53,100 | — | — |
| 1994-08-11 | $5.56 | $5.56 | 8,100 | — | — |
| 1994-08-10 | $5.58 | $5.58 | 74,700 | — | — |
| 1994-08-09 | $5.50 | $5.50 | 6,750 | — | — |
| 1994-08-08 | $5.56 | $5.56 | 4,500 | — | — |
| 1994-08-05 | $5.50 | $5.50 | 19,800 | — | — |
| 1994-08-04 | $5.53 | $5.53 | 4,050 | — | — |
| 1994-08-03 | $5.50 | $5.50 | 4,500 | — | — |
| 1994-08-02 | $5.56 | $5.56 | 13,050 | — | — |
| 1994-08-01 | $5.61 | $5.61 | 11,700 | — | — |
| 1994-07-29 | $5.56 | $5.56 | 66,600 | — | — |
| 1994-07-28 | $5.50 | $5.50 | 216,450 | — | — |
| 1994-07-27 | $5.50 | $5.50 | 86,850 | — | — |
| 1994-07-26 | $5.56 | $5.56 | 5,850 | — | — |
| 1994-07-25 | $5.53 | $5.53 | 189,000 | — | — |
| 1994-07-22 | $5.56 | $5.56 | 35,100 | — | — |
| 1994-07-21 | $5.56 | $5.56 | 23,850 | — | — |
| 1994-07-20 | $5.53 | $5.53 | 7,200 | — | — |
| 1994-07-19 | $5.56 | $5.56 | 4,050 | — | — |
| 1994-07-18 | $5.53 | $5.53 | 15,300 | — | — |
| 1994-07-15 | $5.50 | $5.50 | 1,350 | — | — |
| 1994-07-14 | $5.53 | $5.53 | 17,100 | — | — |
| 1994-07-13 | $5.67 | $5.67 | 14,850 | — | — |
| 1994-07-12 | $5.61 | $5.61 | 2,700 | — | — |
| 1994-07-11 | $5.64 | $5.64 | 1,800 | — | — |
| 1994-07-08 | $5.64 | $5.64 | 6,300 | — | — |
| 1994-07-07 | $5.64 | $5.64 | 18,000 | — | — |
| 1994-07-06 | $5.58 | $5.58 | 8,100 | — | — |
| 1994-07-05 | $5.64 | $5.64 | 26,100 | — | — |
| 1994-07-01 | $5.61 | $5.61 | 7,650 | — | — |
| 1994-06-30 | $5.67 | $5.67 | 198,000 | — | — |
| 1994-06-29 | $5.39 | $5.39 | 8,550 | — | — |
| 1994-06-28 | $5.42 | $5.42 | 33,750 | — | — |
| 1994-06-27 | $5.42 | $5.42 | 0 | — | — |
| 1994-06-24 | $5.42 | $5.42 | 31,950 | — | — |
| 1994-06-23 | $5.47 | $5.47 | 12,150 | — | — |
| 1994-06-22 | $5.50 | $5.50 | 33,300 | — | — |
| 1994-06-21 | $5.47 | $5.47 | 201,150 | — | — |
| 1994-06-20 | $5.47 | $5.47 | 2,700 | — | — |
| 1994-06-17 | $5.50 | $5.50 | 26,100 | — | — |
| 1994-06-16 | $5.50 | $5.50 | 32,400 | — | — |
| 1994-06-15 | $5.53 | $5.53 | 9,000 | — | — |
| 1994-06-14 | $5.50 | $5.50 | 23,850 | — | — |
| 1994-06-13 | $5.47 | $5.47 | 6,300 | — | — |
| 1994-06-10 | $5.53 | $5.53 | 2,700 | — | — |
| 1994-06-09 | $5.50 | $5.50 | 37,800 | — | — |
| 1994-06-08 | $5.36 | $5.36 | 85,500 | — | — |
| 1994-06-07 | $5.25 | $5.25 | 10,800 | — | — |
| 1994-06-06 | $5.19 | $5.19 | 54,900 | — | — |
| 1994-06-03 | $5.25 | $5.25 | 19,350 | — | — |
| 1994-06-02 | $5.28 | $5.28 | 7,200 | — | — |
| 1994-06-01 | $5.33 | $5.33 | 7,200 | — | — |
| 1994-05-31 | $5.31 | $5.31 | 900 | — | — |
| 1994-05-27 | $5.31 | $5.31 | 98,550 | — | — |
| 1994-05-26 | $5.33 | $5.33 | 0 | — | — |
| 1994-05-25 | $5.33 | $5.33 | 9,000 | — | — |
| 1994-05-24 | $5.53 | $5.53 | 7,650 | — | — |
| 1994-05-23 | $5.47 | $5.47 | 1,800 | — | — |
| 1994-05-20 | $5.50 | $5.50 | 2,250 | — | — |
| 1994-05-19 | $5.56 | $5.56 | 4,050 | — | — |
| 1994-05-18 | $5.64 | $5.64 | 5,850 | — | — |
| 1994-05-17 | $5.61 | $5.61 | 4,050 | — | — |
| 1994-05-16 | $5.67 | $5.67 | 19,350 | — | — |
| 1994-05-13 | $5.58 | $5.58 | 29,250 | — | — |
| 1994-05-12 | $5.61 | $5.61 | 3,150 | — | — |
| 1994-05-11 | $5.67 | $5.67 | 4,950 | — | — |
| 1994-05-10 | $5.67 | $5.67 | 14,400 | — | — |
| 1994-05-09 | $5.64 | $5.64 | 5,400 | — | — |
| 1994-05-06 | $5.69 | $5.69 | 7,650 | — | — |
| 1994-05-05 | $5.61 | $5.61 | 36,450 | — | — |
| 1994-05-04 | $5.56 | $5.56 | 15,750 | — | — |
| 1994-05-03 | $5.53 | $5.53 | 33,300 | — | — |
| 1994-05-02 | $5.58 | $5.58 | 54,450 | — | — |
| 1994-04-29 | $5.61 | $5.61 | 9,900 | — | — |
| 1994-04-28 | $5.64 | $5.64 | 22,500 | — | — |
| 1994-04-26 | $5.56 | $5.56 | 7,200 | — | — |
| 1994-04-25 | $5.47 | $5.47 | 13,500 | — | — |
| 1994-04-22 | $5.44 | $5.44 | 12,600 | — | — |
| 1994-04-21 | $5.39 | $5.39 | 96,300 | — | — |
| 1994-04-20 | $5.53 | $5.53 | 42,750 | — | — |
| 1994-04-19 | $5.67 | $5.67 | 62,550 | — | — |
| 1994-04-18 | $5.69 | $5.69 | 19,350 | — | — |
| 1994-04-15 | $5.58 | $5.58 | 97,650 | — | — |
| 1994-04-14 | $5.72 | $5.72 | 40,950 | — | — |
| 1994-04-13 | $5.67 | $5.67 | 20,250 | — | — |
| 1994-04-12 | $5.75 | $5.75 | 3,600 | — | — |
| 1994-04-11 | $5.72 | $5.72 | 43,650 | — | — |
| 1994-04-08 | $5.58 | $5.58 | 4,950 | — | — |
| 1994-04-07 | $5.58 | $5.58 | 88,200 | — | — |
| 1994-04-06 | $5.39 | $5.39 | 18,450 | — | — |
| 1994-04-05 | $5.25 | $5.25 | 15,300 | — | — |
| 1994-04-04 | $5.03 | $5.03 | 49,500 | — | — |
| 1994-03-31 | $5.17 | $5.17 | 16,200 | — | — |
| 1994-03-30 | $5.22 | $5.22 | 43,200 | — | — |
| 1994-03-29 | $5.28 | $5.28 | 40,050 | — | — |
| 1994-03-28 | $5.39 | $5.39 | 26,550 | — | — |
| 1994-03-25 | $5.47 | $5.47 | 95,400 | — | — |
| 1994-03-24 | $5.42 | $5.42 | 42,300 | — | — |
| 1994-03-23 | $5.44 | $5.44 | 124,200 | — | — |
| 1994-03-22 | $5.39 | $5.39 | 40,050 | — | — |
| 1994-03-21 | $5.53 | $5.53 | 18,000 | — | — |
| 1994-03-18 | $5.67 | $5.67 | 17,100 | — | — |
| 1994-03-17 | $5.75 | $5.75 | 48,600 | — | — |
| 1994-03-16 | $5.75 | $5.75 | 90,900 | — | — |
| 1994-03-15 | $5.69 | $5.69 | 90,900 | — | — |
| 1994-03-14 | $5.64 | $5.64 | 14,850 | — | — |
| 1994-03-11 | $5.58 | $5.58 | 271,350 | — | — |
| 1994-03-10 | $5.56 | $5.56 | 142,200 | — | — |
| 1994-03-09 | $5.69 | $5.69 | 35,100 | — | — |
| 1994-03-08 | $5.72 | $5.72 | 39,150 | — | — |
| 1994-03-07 | $5.78 | $5.78 | 189,900 | — | — |
| 1994-03-04 | $5.75 | $5.75 | 126,900 | — | — |
| 1994-03-03 | $5.58 | $5.58 | 7,650 | — | — |
| 1994-03-02 | $5.56 | $5.56 | 31,950 | — | — |
| 1994-03-01 | $5.69 | $5.69 | 180,450 | — | — |
| 1994-02-28 | $5.53 | $5.53 | 57,150 | — | — |
| 1994-02-25 | $5.33 | $5.33 | 17,550 | — | — |
| 1994-02-24 | $5.36 | $5.36 | 13,050 | — | — |
| 1994-02-23 | $5.36 | $5.36 | 57,600 | — | — |
| 1994-02-22 | $5.42 | $5.42 | 2,250 | — | — |
| 1994-02-18 | $5.42 | $5.42 | 22,950 | — | — |
| 1994-02-17 | $5.47 | $5.47 | 19,350 | — | — |
| 1994-02-16 | $5.31 | $5.31 | 5,400 | — | — |
| 1994-02-15 | $5.36 | $5.36 | 54,900 | — | — |
| 1994-02-14 | $5.22 | $5.22 | 56,700 | — | — |
| 1994-02-11 | $5.33 | $5.33 | 8,550 | — | — |
| 1994-02-10 | $5.42 | $5.42 | 34,650 | — | — |
| 1994-02-09 | $5.53 | $5.53 | 22,050 | — | — |
| 1994-02-08 | $5.58 | $5.58 | 67,500 | — | — |
| 1994-02-07 | $5.50 | $5.50 | 37,800 | — | — |
| 1994-02-04 | $5.53 | $5.53 | 228,150 | — | — |
| 1994-02-03 | $5.58 | $5.58 | 43,200 | — | — |
| 1994-02-02 | $5.47 | $5.47 | 36,000 | — | — |
| 1994-02-01 | $5.22 | $5.22 | 12,600 | — | — |
| 1994-01-31 | $5.22 | $5.22 | 30,600 | — | — |
| 1994-01-28 | $5.31 | $5.31 | 3,600 | — | — |
| 1994-01-27 | $5.39 | $5.39 | 35,100 | — | — |
| 1994-01-26 | $5.42 | $5.42 | 17,100 | — | — |
| 1994-01-25 | $5.47 | $5.47 | 21,600 | — | — |
| 1994-01-24 | $5.42 | $5.42 | 34,650 | — | — |
| 1994-01-21 | $5.42 | $5.42 | 13,950 | — | — |
| 1994-01-20 | $5.42 | $5.42 | 11,250 | — | — |
| 1994-01-19 | $5.39 | $5.39 | 24,300 | — | — |
| 1994-01-18 | $5.25 | $5.25 | 9,000 | — | — |
| 1994-01-17 | $5.19 | $5.19 | 8,100 | — | — |
| 1994-01-14 | $5.22 | $5.22 | 13,950 | — | — |
| 1994-01-13 | $5.22 | $5.22 | 4,950 | — | — |
| 1994-01-12 | $5.22 | $5.22 | 9,000 | — | — |
| 1994-01-11 | $5.25 | $5.25 | 145,350 | — | — |
| 1994-01-10 | $5.14 | $5.14 | 2,250 | — | — |
| 1994-01-07 | $5.14 | $5.14 | 31,950 | — | — |
| 1994-01-06 | $5.19 | $5.19 | 14,400 | — | — |
| 1994-01-05 | $5.17 | $5.17 | 16,650 | — | — |
| 1994-01-04 | $5.25 | $5.25 | 35,550 | — | — |
| 1994-01-03 | $5.28 | $5.28 | 29,700 | — | — |