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 | $5.06 | $5.06 | 56,000 | — | — |
| 1994-12-29 | $4.94 | $4.94 | 16,200 | — | — |
| 1994-12-28 | $5.00 | $5.00 | 44,600 | — | — |
| 1994-12-27 | $5.00 | $5.00 | 4,600 | — | — |
| 1994-12-23 | $5.03 | $5.03 | 14,400 | — | — |
| 1994-12-22 | $5.00 | $5.00 | 72,000 | — | — |
| 1994-12-21 | $4.94 | $4.94 | 41,200 | — | — |
| 1994-12-20 | $4.88 | $4.88 | 30,200 | — | — |
| 1994-12-19 | $4.75 | $4.75 | 10,200 | — | — |
| 1994-12-16 | $4.75 | $4.75 | 6,400 | — | — |
| 1994-12-15 | $4.88 | $4.88 | 5,000 | — | — |
| 1994-12-14 | $4.88 | $4.88 | 19,800 | — | — |
| 1994-12-13 | $4.69 | $4.69 | 82,800 | — | — |
| 1994-12-12 | $4.75 | $4.75 | 23,800 | — | — |
| 1994-12-09 | $4.69 | $4.69 | 211,200 | — | — |
| 1994-12-08 | $4.50 | $4.50 | 305,400 | — | — |
| 1994-12-07 | $5.00 | $5.00 | 46,600 | — | — |
| 1994-12-06 | $5.25 | $5.25 | 172,000 | — | — |
| 1994-12-05 | $5.19 | $5.19 | 16,000 | — | — |
| 1994-12-02 | $5.19 | $5.19 | 44,600 | — | — |
| 1994-12-01 | $5.19 | $5.19 | 38,600 | — | — |
| 1994-11-30 | $5.13 | $5.13 | 68,400 | — | — |
| 1994-11-29 | $5.00 | $5.00 | 108,200 | — | — |
| 1994-11-28 | $4.81 | $4.81 | 141,200 | — | — |
| 1994-11-25 | $5.06 | $5.06 | 13,000 | — | — |
| 1994-11-23 | $4.94 | $4.94 | 77,000 | — | — |
| 1994-11-22 | $4.81 | $4.81 | 112,000 | — | — |
| 1994-11-21 | $5.00 | $5.00 | 36,400 | — | — |
| 1994-11-18 | $5.19 | $5.19 | 45,200 | — | — |
| 1994-11-17 | $4.97 | $4.97 | 98,600 | — | — |
| 1994-11-16 | $5.25 | $5.25 | 13,200 | — | — |
| 1994-11-15 | $5.31 | $5.31 | 24,000 | — | — |
| 1994-11-14 | $5.31 | $5.31 | 132,800 | — | — |
| 1994-11-11 | $5.16 | $5.16 | 164,400 | — | — |
| 1994-11-10 | $5.44 | $5.44 | 58,000 | — | — |
| 1994-11-09 | $5.56 | $5.56 | 12,800 | — | — |
| 1994-11-08 | $5.63 | $5.63 | 79,600 | — | — |
| 1994-11-07 | $5.72 | $5.72 | 137,400 | — | — |
| 1994-11-04 | $5.97 | $5.97 | 154,400 | — | — |
| 1994-11-03 | $5.88 | $5.88 | 314,200 | — | — |
| 1994-11-02 | $5.94 | $5.94 | 77,000 | — | — |
| 1994-11-01 | $5.88 | $5.88 | 314,800 | — | — |
| 1994-10-31 | $5.81 | $5.81 | 267,600 | — | — |
| 1994-10-28 | $5.72 | $5.72 | 95,600 | — | — |
| 1994-10-27 | $5.69 | $5.69 | 505,800 | — | — |
| 1994-10-26 | $5.69 | $5.69 | 150,400 | — | — |
| 1994-10-25 | $5.56 | $5.56 | 204,400 | — | — |
| 1994-10-24 | $5.88 | $5.88 | 252,400 | — | — |
| 1994-10-21 | $5.91 | $5.91 | 62,000 | — | — |
| 1994-10-20 | $5.75 | $5.75 | 160,400 | — | — |
| 1994-10-19 | $5.81 | $5.81 | 246,400 | — | — |
| 1994-10-18 | $5.94 | $5.94 | 298,600 | — | — |
| 1994-10-17 | $5.69 | $5.69 | 595,200 | — | — |
| 1994-10-14 | $5.31 | $5.31 | 46,600 | — | — |
| 1994-10-13 | $5.19 | $5.19 | 42,000 | — | — |
| 1994-10-12 | $5.25 | $5.25 | 119,800 | — | — |
| 1994-10-11 | $5.19 | $5.19 | 114,400 | — | — |
| 1994-10-10 | $5.00 | $5.00 | 93,200 | — | — |
| 1994-10-07 | $4.81 | $4.81 | 62,000 | — | — |
| 1994-10-06 | $4.84 | $4.84 | 35,200 | — | — |
| 1994-10-05 | $4.81 | $4.81 | 89,000 | — | — |
| 1994-10-04 | $4.94 | $4.94 | 108,400 | — | — |
| 1994-10-03 | $5.13 | $5.13 | 157,200 | — | — |
| 1994-09-30 | $5.06 | $5.06 | 111,200 | — | — |
| 1994-09-29 | $5.00 | $5.00 | 151,200 | — | — |
| 1994-09-28 | $5.00 | $5.00 | 68,200 | — | — |
| 1994-09-27 | $5.06 | $5.06 | 76,600 | — | — |
| 1994-09-26 | $5.06 | $5.06 | 70,600 | — | — |
| 1994-09-23 | $5.13 | $5.13 | 70,800 | — | — |
| 1994-09-22 | $5.19 | $5.19 | 114,800 | — | — |
| 1994-09-21 | $5.19 | $5.19 | 102,400 | — | — |
| 1994-09-20 | $5.44 | $5.44 | 195,000 | — | — |
| 1994-09-19 | $5.38 | $5.38 | 184,600 | — | — |
| 1994-09-16 | $5.44 | $5.44 | 241,400 | — | — |
| 1994-09-15 | $5.44 | $5.44 | 197,000 | — | — |
| 1994-09-14 | $5.22 | $5.22 | 61,600 | — | — |
| 1994-09-13 | $5.16 | $5.16 | 147,800 | — | — |
| 1994-09-12 | $5.19 | $5.19 | 71,200 | — | — |
| 1994-09-09 | $5.19 | $5.19 | 258,200 | — | — |
| 1994-09-08 | $5.31 | $5.31 | 730,200 | — | — |
| 1994-09-07 | $4.88 | $4.88 | 50,400 | — | — |
| 1994-09-06 | $4.91 | $4.91 | 52,200 | — | — |
| 1994-09-02 | $4.94 | $4.94 | 15,600 | — | — |
| 1994-09-01 | $4.94 | $4.94 | 58,800 | — | — |
| 1994-08-31 | $4.88 | $4.88 | 8,400 | — | — |
| 1994-08-30 | $4.94 | $4.94 | 39,000 | — | — |
| 1994-08-29 | $4.94 | $4.94 | 223,600 | — | — |
| 1994-08-26 | $5.13 | $5.13 | 140,800 | — | — |
| 1994-08-25 | $5.06 | $5.06 | 270,200 | — | — |
| 1994-08-24 | $4.91 | $4.91 | 229,200 | — | — |
| 1994-08-23 | $4.94 | $4.94 | 39,600 | — | — |
| 1994-08-22 | $4.81 | $4.81 | 69,000 | — | — |
| 1994-08-19 | $4.81 | $4.81 | 39,600 | — | — |
| 1994-08-18 | $5.00 | $5.00 | 442,600 | — | — |
| 1994-08-17 | $4.97 | $4.97 | 639,400 | — | — |
| 1994-08-16 | $4.50 | $4.50 | 194,400 | — | — |
| 1994-08-15 | $4.38 | $4.38 | 356,000 | — | — |
| 1994-08-12 | $4.13 | $4.13 | 179,600 | — | — |
| 1994-08-11 | $4.00 | $4.00 | 417,200 | — | — |
| 1994-08-10 | $4.00 | $4.00 | 107,000 | — | — |
| 1994-08-09 | $3.81 | $3.81 | 109,000 | — | — |
| 1994-08-08 | $3.75 | $3.75 | 284,200 | — | — |
| 1994-08-05 | $3.77 | $3.77 | 132,000 | — | — |
| 1994-08-04 | $3.84 | $3.84 | 179,000 | — | — |
| 1994-08-03 | $3.81 | $3.81 | 217,600 | — | — |
| 1994-08-02 | $3.75 | $3.75 | 69,800 | — | — |
| 1994-08-01 | $3.94 | $3.94 | 107,400 | — | — |
| 1994-07-29 | $3.84 | $3.84 | 151,200 | — | — |
| 1994-07-28 | $3.88 | $3.88 | 433,600 | — | — |
| 1994-07-27 | $3.88 | $3.88 | 340,600 | — | — |
| 1994-07-26 | $3.90 | $3.90 | 36,000 | — | — |
| 1994-07-25 | $3.94 | $3.94 | 154,600 | — | — |
| 1994-07-22 | $4.06 | $4.06 | 443,800 | — | — |
| 1994-07-21 | $3.88 | $3.88 | 277,600 | — | — |
| 1994-07-20 | $4.00 | $4.00 | 76,600 | — | — |
| 1994-07-19 | $4.06 | $4.06 | 291,200 | — | — |
| 1994-07-18 | $4.06 | $4.06 | 18,200 | — | — |
| 1994-07-15 | $4.06 | $4.06 | 10,600 | — | — |
| 1994-07-14 | $4.25 | $4.25 | 468,800 | — | — |
| 1994-07-13 | $4.06 | $4.06 | 3,800 | — | — |
| 1994-07-12 | $4.09 | $4.09 | 17,200 | — | — |
| 1994-07-11 | $4.06 | $4.06 | 36,600 | — | — |
| 1994-07-08 | $4.06 | $4.06 | 106,600 | — | — |
| 1994-07-07 | $4.19 | $4.19 | 18,000 | — | — |
| 1994-07-06 | $4.25 | $4.25 | 18,200 | — | — |
| 1994-07-05 | $4.13 | $4.13 | 87,400 | — | — |
| 1994-07-01 | $4.25 | $4.25 | 80,000 | — | — |
| 1994-06-30 | $4.25 | $4.25 | 21,400 | — | — |
| 1994-06-29 | $4.25 | $4.25 | 56,000 | — | — |
| 1994-06-28 | $4.25 | $4.25 | 138,800 | — | — |
| 1994-06-27 | $4.19 | $4.19 | 65,200 | — | — |
| 1994-06-24 | $4.19 | $4.19 | 95,200 | — | — |
| 1994-06-23 | $4.31 | $4.31 | 63,800 | — | — |
| 1994-06-22 | $4.31 | $4.31 | 17,400 | — | — |
| 1994-06-21 | $4.44 | $4.44 | 159,600 | — | — |
| 1994-06-20 | $4.63 | $4.63 | 109,000 | — | — |
| 1994-06-17 | $4.88 | $4.88 | 16,200 | — | — |
| 1994-06-16 | $4.88 | $4.88 | 20,200 | — | — |
| 1994-06-15 | $4.94 | $4.94 | 18,000 | — | — |
| 1994-06-14 | $5.00 | $5.00 | 53,600 | — | — |
| 1994-06-13 | $5.00 | $5.00 | 22,400 | — | — |
| 1994-06-10 | $5.00 | $5.00 | 14,200 | — | — |
| 1994-06-09 | $4.88 | $4.88 | 79,800 | — | — |
| 1994-06-08 | $4.94 | $4.94 | 125,800 | — | — |
| 1994-06-07 | $5.06 | $5.06 | 241,800 | — | — |
| 1994-06-06 | $4.94 | $4.94 | 86,800 | — | — |
| 1994-06-03 | $4.75 | $4.75 | 9,800 | — | — |
| 1994-06-02 | $4.75 | $4.75 | 26,400 | — | — |
| 1994-06-01 | $4.75 | $4.75 | 120,200 | — | — |
| 1994-05-31 | $4.75 | $4.75 | 12,800 | — | — |
| 1994-05-27 | $4.75 | $4.75 | 55,800 | — | — |
| 1994-05-26 | $4.75 | $4.75 | 76,800 | — | — |
| 1994-05-25 | $5.00 | $5.00 | 33,000 | — | — |
| 1994-05-24 | $5.00 | $5.00 | 285,800 | — | — |
| 1994-05-23 | $4.94 | $4.94 | 78,000 | — | — |
| 1994-05-20 | $4.94 | $4.94 | 53,400 | — | — |
| 1994-05-19 | $5.00 | $5.00 | 194,200 | — | — |
| 1994-05-18 | $4.81 | $4.81 | 62,200 | — | — |
| 1994-05-17 | $4.91 | $4.91 | 85,000 | — | — |
| 1994-05-16 | $4.94 | $4.94 | 126,600 | — | — |
| 1994-05-13 | $5.00 | $5.00 | 61,200 | — | — |
| 1994-05-12 | $5.00 | $5.00 | 71,000 | — | — |
| 1994-05-11 | $4.88 | $4.88 | 255,600 | — | — |
| 1994-05-10 | $4.88 | $4.88 | 93,800 | — | — |
| 1994-05-09 | $4.81 | $4.81 | 34,800 | — | — |
| 1994-05-06 | $5.00 | $5.00 | 36,800 | — | — |
| 1994-05-05 | $5.00 | $5.00 | 84,200 | — | — |
| 1994-05-04 | $5.00 | $5.00 | 146,800 | — | — |
| 1994-05-03 | $4.88 | $4.88 | 79,400 | — | — |
| 1994-05-02 | $4.88 | $4.88 | 111,400 | — | — |
| 1994-04-29 | $4.75 | $4.75 | 30,600 | — | — |
| 1994-04-28 | $4.75 | $4.75 | 116,800 | — | — |
| 1994-04-26 | $4.94 | $4.94 | 344,800 | — | — |
| 1994-04-25 | $4.94 | $4.94 | 415,800 | — | — |
| 1994-04-22 | $4.50 | $4.50 | 54,200 | — | — |
| 1994-04-21 | $4.56 | $4.56 | 51,000 | — | — |
| 1994-04-20 | $4.75 | $4.75 | 99,400 | — | — |
| 1994-04-19 | $4.69 | $4.69 | 47,000 | — | — |
| 1994-04-18 | $4.59 | $4.59 | 186,600 | — | — |
| 1994-04-15 | $4.63 | $4.63 | 74,000 | — | — |
| 1994-04-14 | $4.44 | $4.44 | 66,200 | — | — |
| 1994-04-13 | $4.56 | $4.56 | 111,000 | — | — |
| 1994-04-12 | $4.59 | $4.59 | 210,000 | — | — |
| 1994-04-11 | $4.63 | $4.63 | 234,200 | — | — |
| 1994-04-08 | $4.63 | $4.63 | 213,400 | — | — |
| 1994-04-07 | $4.63 | $4.63 | 400,200 | — | — |
| 1994-04-06 | $4.50 | $4.50 | 349,600 | — | — |
| 1994-04-05 | $4.38 | $4.38 | 240,400 | — | — |
| 1994-04-04 | $4.06 | $4.06 | 191,600 | — | — |
| 1994-03-31 | $4.19 | $4.19 | 223,400 | — | — |
| 1994-03-30 | $4.25 | $4.25 | 421,400 | — | — |
| 1994-03-29 | $4.31 | $4.31 | 265,400 | — | — |
| 1994-03-28 | $4.38 | $4.38 | 245,800 | — | — |
| 1994-03-25 | $4.50 | $4.50 | 45,400 | — | — |
| 1994-03-24 | $4.41 | $4.41 | 212,800 | — | — |
| 1994-03-23 | $4.59 | $4.59 | 168,600 | — | — |
| 1994-03-22 | $4.59 | $4.59 | 192,200 | — | — |
| 1994-03-21 | $4.56 | $4.56 | 159,400 | — | — |
| 1994-03-18 | $4.56 | $4.56 | 249,400 | — | — |
| 1994-03-17 | $4.56 | $4.56 | 636,000 | — | — |
| 1994-03-16 | $4.31 | $4.31 | 92,400 | — | — |
| 1994-03-15 | $4.19 | $4.19 | 124,400 | — | — |
| 1994-03-14 | $4.06 | $4.06 | 157,800 | — | — |
| 1994-03-11 | $4.25 | $4.25 | 171,600 | — | — |
| 1994-03-10 | $4.44 | $4.44 | 261,000 | — | — |
| 1994-03-09 | $4.47 | $4.47 | 459,000 | — | — |
| 1994-03-08 | $4.38 | $4.38 | 570,800 | — | — |
| 1994-03-07 | $4.19 | $4.19 | 95,000 | — | — |
| 1994-03-04 | $4.13 | $4.13 | 98,800 | — | — |
| 1994-03-03 | $4.06 | $4.06 | 147,000 | — | — |
| 1994-03-02 | $4.09 | $4.09 | 263,200 | — | — |
| 1994-03-01 | $4.13 | $4.13 | 271,400 | — | — |
| 1994-02-28 | $4.31 | $4.31 | 867,600 | — | — |
| 1994-02-25 | $4.19 | $4.19 | 245,000 | — | — |
| 1994-02-24 | $4.13 | $4.13 | 351,600 | — | — |
| 1994-02-23 | $4.25 | $4.25 | 1,264,000 | — | — |
| 1994-02-22 | $3.75 | $3.75 | 131,800 | — | — |
| 1994-02-18 | $3.81 | $3.81 | 371,600 | — | — |
| 1994-02-17 | $3.75 | $3.75 | 439,200 | — | — |
| 1994-02-16 | $3.69 | $3.69 | 840,200 | — | — |
| 1994-02-15 | $3.44 | $3.44 | 176,000 | — | — |
| 1994-02-14 | $3.28 | $3.28 | 100,800 | — | — |
| 1994-02-11 | $3.38 | $3.38 | 41,000 | — | — |
| 1994-02-10 | $3.44 | $3.44 | 276,400 | — | — |
| 1994-02-09 | $3.34 | $3.34 | 160,600 | — | — |
| 1994-02-08 | $3.22 | $3.22 | 140,600 | — | — |
| 1994-02-07 | $3.19 | $3.19 | 104,200 | — | — |
| 1994-02-04 | $3.13 | $3.13 | 84,200 | — | — |
| 1994-02-03 | $3.31 | $3.31 | 131,400 | — | — |
| 1994-02-02 | $3.31 | $3.31 | 167,200 | — | — |
| 1994-02-01 | $3.38 | $3.38 | 766,600 | — | — |
| 1994-01-31 | $3.00 | $3.00 | 248,800 | — | — |
| 1994-01-28 | $2.97 | $2.97 | 67,000 | — | — |
| 1994-01-27 | $3.03 | $3.03 | 71,400 | — | — |
| 1994-01-26 | $3.00 | $3.00 | 159,800 | — | — |
| 1994-01-25 | $2.94 | $2.94 | 45,800 | — | — |
| 1994-01-24 | $2.84 | $2.84 | 11,400 | — | — |
| 1994-01-21 | $2.91 | $2.91 | 63,600 | — | — |
| 1994-01-20 | $2.84 | $2.84 | 23,000 | — | — |
| 1994-01-19 | $2.91 | $2.91 | 32,000 | — | — |
| 1994-01-18 | $2.88 | $2.88 | 94,800 | — | — |
| 1994-01-17 | $2.91 | $2.91 | 17,000 | — | — |
| 1994-01-14 | $2.91 | $2.91 | 56,800 | — | — |
| 1994-01-13 | $2.94 | $2.94 | 37,600 | — | — |
| 1994-01-12 | $2.94 | $2.94 | 23,600 | — | — |
| 1994-01-11 | $2.84 | $2.84 | 60,600 | — | — |
| 1994-01-10 | $2.94 | $2.94 | 101,000 | — | — |
| 1994-01-07 | $3.00 | $3.00 | 15,000 | — | — |
| 1994-01-06 | $2.97 | $2.97 | 327,200 | — | — |
| 1994-01-05 | $2.94 | $2.94 | 90,400 | — | — |
| 1994-01-04 | $2.94 | $2.94 | 29,000 | — | — |
| 1994-01-03 | $2.97 | $2.97 | 26,800 | — | — |