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
- 1987-04-22 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 | $4.83 | $5.17 | 182,100 | — | — |
| 1994-12-29 | $4.83 | $5.17 | 306,150 | — | — |
| 1994-12-28 | $4.67 | $4.99 | 205,350 | — | — |
| 1994-12-27 | $5.17 | $5.53 | 212,550 | — | — |
| 1994-12-23 | $5.33 | $5.71 | 74,400 | — | — |
| 1994-12-22 | $5.25 | $5.62 | 319,200 | — | — |
| 1994-12-21 | $5.25 | $5.62 | 236,400 | — | — |
| 1994-12-20 | $5.17 | $5.53 | 262,050 | — | — |
| 1994-12-19 | $5.00 | $5.35 | 488,250 | — | — |
| 1994-12-16 | $5.17 | $5.53 | 1,659,600 | — | — |
| 1994-12-15 | $4.75 | $5.08 | 366,450 | — | — |
| 1994-12-14 | $4.29 | $4.59 | 465,150 | — | — |
| 1994-12-13 | $4.33 | $4.64 | 252,000 | — | — |
| 1994-12-12 | $4.08 | $4.34 | 306,600 | — | — |
| 1994-12-09 | $4.25 | $4.52 | 222,150 | — | — |
| 1994-12-08 | $3.92 | $4.16 | 1,815,750 | — | — |
| 1994-12-07 | $4.00 | $4.25 | 331,350 | — | — |
| 1994-12-06 | $4.25 | $4.52 | 201,000 | — | — |
| 1994-12-05 | $4.33 | $4.61 | 491,850 | — | — |
| 1994-12-02 | $4.50 | $4.78 | 635,400 | — | — |
| 1994-12-01 | $4.00 | $4.25 | 1,444,350 | — | — |
| 1994-11-30 | $5.00 | $5.31 | 466,950 | — | — |
| 1994-11-29 | $5.50 | $5.85 | 206,100 | — | — |
| 1994-11-28 | $5.33 | $5.67 | 331,950 | — | — |
| 1994-11-25 | $5.50 | $5.85 | 1,200 | — | — |
| 1994-11-23 | $5.67 | $6.02 | 332,400 | — | — |
| 1994-11-22 | $5.33 | $5.67 | 74,100 | — | — |
| 1994-11-21 | $5.33 | $5.67 | 52,650 | — | — |
| 1994-11-18 | $5.50 | $5.85 | 618,900 | — | — |
| 1994-11-17 | $5.67 | $6.02 | 410,400 | — | — |
| 1994-11-16 | $5.71 | $6.07 | 116,550 | — | — |
| 1994-11-15 | $5.92 | $6.29 | 83,850 | — | — |
| 1994-11-14 | $6.17 | $6.55 | 39,900 | — | — |
| 1994-11-11 | $6.21 | $6.60 | 161,550 | — | — |
| 1994-11-10 | $6.17 | $6.55 | 255,900 | — | — |
| 1994-11-09 | $6.33 | $6.73 | 247,050 | — | — |
| 1994-11-08 | $6.42 | $6.82 | 92,850 | — | — |
| 1994-11-07 | $6.33 | $6.73 | 114,300 | — | — |
| 1994-11-04 | $6.33 | $6.73 | 99,750 | — | — |
| 1994-11-03 | $6.33 | $6.73 | 75,450 | — | — |
| 1994-11-02 | $6.29 | $6.69 | 66,150 | — | — |
| 1994-11-01 | $6.17 | $6.55 | 20,700 | — | — |
| 1994-10-31 | $6.25 | $6.64 | 68,550 | — | — |
| 1994-10-28 | $6.17 | $6.55 | 153,300 | — | — |
| 1994-10-27 | $6.33 | $6.73 | 88,800 | — | — |
| 1994-10-26 | $6.50 | $6.91 | 105,900 | — | — |
| 1994-10-25 | $6.33 | $6.73 | 372,000 | — | — |
| 1994-10-24 | $6.67 | $7.09 | 12,000 | — | — |
| 1994-10-21 | $7.00 | $7.44 | 93,600 | — | — |
| 1994-10-20 | $7.00 | $7.44 | 282,000 | — | — |
| 1994-10-19 | $6.71 | $7.13 | 383,250 | — | — |
| 1994-10-18 | $6.67 | $7.09 | 455,850 | — | — |
| 1994-10-17 | $6.33 | $6.73 | 111,000 | — | — |
| 1994-10-14 | $6.33 | $6.73 | 808,500 | — | — |
| 1994-10-13 | $6.17 | $6.55 | 2,252,100 | — | — |
| 1994-10-12 | $5.83 | $6.20 | 876,900 | — | — |
| 1994-10-11 | $5.83 | $6.20 | 212,250 | — | — |
| 1994-10-10 | $6.00 | $6.38 | 190,500 | — | — |
| 1994-10-07 | $5.83 | $6.20 | 768,150 | — | — |
| 1994-10-06 | $5.67 | $6.02 | 313,650 | — | — |
| 1994-10-05 | $5.71 | $6.07 | 2,164,650 | — | — |
| 1994-10-04 | $5.83 | $6.20 | 592,500 | — | — |
| 1994-10-03 | $6.96 | $7.40 | 56,850 | — | — |
| 1994-09-30 | $7.33 | $7.79 | 40,350 | — | — |
| 1994-09-29 | $7.00 | $7.44 | 260,700 | — | — |
| 1994-09-28 | $7.33 | $7.79 | 45,600 | — | — |
| 1994-09-27 | $7.33 | $7.79 | 74,400 | — | — |
| 1994-09-26 | $7.29 | $7.75 | 361,800 | — | — |
| 1994-09-23 | $7.00 | $7.44 | 427,350 | — | — |
| 1994-09-22 | $7.17 | $7.62 | 577,050 | — | — |
| 1994-09-21 | $7.33 | $7.79 | 211,050 | — | — |
| 1994-09-20 | $7.67 | $8.15 | 360,900 | — | — |
| 1994-09-19 | $8.00 | $8.50 | 265,350 | — | — |
| 1994-09-16 | $7.83 | $8.33 | 885,600 | — | — |
| 1994-09-15 | $7.58 | $8.06 | 1,607,400 | — | — |
| 1994-09-14 | $7.17 | $7.62 | 866,700 | — | — |
| 1994-09-13 | $6.92 | $7.35 | 1,805,700 | — | — |
| 1994-09-12 | $6.50 | $6.91 | 224,700 | — | — |
| 1994-09-09 | $6.50 | $6.91 | 38,250 | — | — |
| 1994-09-08 | $6.50 | $6.91 | 1,148,400 | — | — |
| 1994-09-07 | $6.58 | $7.00 | 286,050 | — | — |
| 1994-09-06 | $7.17 | $7.62 | 71,550 | — | — |
| 1994-09-02 | $7.00 | $7.41 | 20,850 | — | — |
| 1994-09-01 | $7.00 | $7.41 | 184,800 | — | — |
| 1994-08-31 | $7.17 | $7.59 | 278,400 | — | — |
| 1994-08-30 | $7.08 | $7.50 | 436,650 | — | — |
| 1994-08-29 | $7.33 | $7.77 | 90,750 | — | — |
| 1994-08-26 | $7.00 | $7.41 | 203,100 | — | — |
| 1994-08-25 | $6.67 | $7.06 | 201,300 | — | — |
| 1994-08-24 | $6.42 | $6.79 | 166,950 | — | — |
| 1994-08-23 | $6.50 | $6.88 | 357,000 | — | — |
| 1994-08-22 | $6.83 | $7.24 | 368,850 | — | — |
| 1994-08-19 | $6.88 | $7.28 | 38,100 | — | — |
| 1994-08-18 | $6.67 | $7.06 | 259,050 | — | — |
| 1994-08-17 | $6.83 | $7.24 | 663,900 | — | — |
| 1994-08-16 | $6.50 | $6.88 | 853,200 | — | — |
| 1994-08-15 | $6.25 | $6.62 | 255,000 | — | — |
| 1994-08-12 | $6.08 | $6.44 | 693,150 | — | — |
| 1994-08-11 | $6.50 | $6.88 | 195,150 | — | — |
| 1994-08-10 | $7.00 | $7.41 | 129,000 | — | — |
| 1994-08-09 | $7.00 | $7.41 | 114,150 | — | — |
| 1994-08-08 | $6.67 | $7.06 | 152,250 | — | — |
| 1994-08-05 | $6.67 | $7.06 | 23,850 | — | — |
| 1994-08-04 | $6.67 | $7.06 | 269,100 | — | — |
| 1994-08-03 | $7.00 | $7.41 | 168,000 | — | — |
| 1994-08-02 | $7.17 | $7.59 | 220,500 | — | — |
| 1994-08-01 | $7.00 | $7.41 | 91,650 | — | — |
| 1994-07-29 | $6.83 | $7.24 | 189,150 | — | — |
| 1994-07-28 | $6.88 | $7.28 | 253,650 | — | — |
| 1994-07-27 | $6.92 | $7.32 | 386,400 | — | — |
| 1994-07-26 | $6.67 | $7.06 | 2,142,300 | — | — |
| 1994-07-25 | $8.17 | $8.65 | 55,200 | — | — |
| 1994-07-22 | $8.17 | $8.65 | 72,900 | — | — |
| 1994-07-21 | $8.00 | $8.47 | 251,250 | — | — |
| 1994-07-20 | $8.58 | $9.09 | 1,011,900 | — | — |
| 1994-07-19 | $9.58 | $10.15 | 188,250 | — | — |
| 1994-07-18 | $9.50 | $10.06 | 144,300 | — | — |
| 1994-07-15 | $9.50 | $10.06 | 181,950 | — | — |
| 1994-07-14 | $9.58 | $10.15 | 191,850 | — | — |
| 1994-07-13 | $9.33 | $9.88 | 76,500 | — | — |
| 1994-07-12 | $9.33 | $9.88 | 146,250 | — | — |
| 1994-07-11 | $9.33 | $9.88 | 78,900 | — | — |
| 1994-07-08 | $8.96 | $9.49 | 29,100 | — | — |
| 1994-07-07 | $8.96 | $9.49 | 413,550 | — | — |
| 1994-07-06 | $9.33 | $9.88 | 404,850 | — | — |
| 1994-07-05 | $8.92 | $9.44 | 252,600 | — | — |
| 1994-07-01 | $8.58 | $9.09 | 92,700 | — | — |
| 1994-06-30 | $8.42 | $8.91 | 506,250 | — | — |
| 1994-06-29 | $8.00 | $8.47 | 578,400 | — | — |
| 1994-06-28 | $7.50 | $7.94 | 318,150 | — | — |
| 1994-06-27 | $7.50 | $7.94 | 210,000 | — | — |
| 1994-06-24 | $7.33 | $7.77 | 70,950 | — | — |
| 1994-06-23 | $7.67 | $8.12 | 192,300 | — | — |
| 1994-06-22 | $7.42 | $7.85 | 14,400 | — | — |
| 1994-06-21 | $7.33 | $7.77 | 230,850 | — | — |
| 1994-06-20 | $7.50 | $7.94 | 573,150 | — | — |
| 1994-06-17 | $7.67 | $8.12 | 350,250 | — | — |
| 1994-06-16 | $7.83 | $8.29 | 56,550 | — | — |
| 1994-06-15 | $7.50 | $7.94 | 409,650 | — | — |
| 1994-06-14 | $7.58 | $8.03 | 183,750 | — | — |
| 1994-06-13 | $7.83 | $8.29 | 118,050 | — | — |
| 1994-06-10 | $7.83 | $8.29 | 20,550 | — | — |
| 1994-06-09 | $7.50 | $7.94 | 160,200 | — | — |
| 1994-06-08 | $7.33 | $7.77 | 168,300 | — | — |
| 1994-06-07 | $7.33 | $7.77 | 884,400 | — | — |
| 1994-06-06 | $7.50 | $7.94 | 475,650 | — | — |
| 1994-06-03 | $7.33 | $7.77 | 146,700 | — | — |
| 1994-06-02 | $7.67 | $8.12 | 334,950 | — | — |
| 1994-06-01 | $8.17 | $8.65 | 232,500 | — | — |
| 1994-05-31 | $8.33 | $8.82 | 362,400 | — | — |
| 1994-05-27 | $8.00 | $8.44 | 429,600 | — | — |
| 1994-05-26 | $7.83 | $8.27 | 76,950 | — | — |
| 1994-05-25 | $7.75 | $8.18 | 152,550 | — | — |
| 1994-05-24 | $7.67 | $8.09 | 513,150 | — | — |
| 1994-05-23 | $7.50 | $7.92 | 130,800 | — | — |
| 1994-05-20 | $7.33 | $7.74 | 178,050 | — | — |
| 1994-05-19 | $7.67 | $8.09 | 57,600 | — | — |
| 1994-05-18 | $7.83 | $8.27 | 37,200 | — | — |
| 1994-05-17 | $7.83 | $8.27 | 637,650 | — | — |
| 1994-05-16 | $7.83 | $8.27 | 424,950 | — | — |
| 1994-05-13 | $7.83 | $8.27 | 160,050 | — | — |
| 1994-05-12 | $7.75 | $8.18 | 568,500 | — | — |
| 1994-05-11 | $7.83 | $8.27 | 389,700 | — | — |
| 1994-05-10 | $8.08 | $8.53 | 681,000 | — | — |
| 1994-05-09 | $8.17 | $8.62 | 174,600 | — | — |
| 1994-05-06 | $8.00 | $8.44 | 480,000 | — | — |
| 1994-05-05 | $8.17 | $8.62 | 344,100 | — | — |
| 1994-05-04 | $7.96 | $8.40 | 185,850 | — | — |
| 1994-05-03 | $7.67 | $8.09 | 245,850 | — | — |
| 1994-05-02 | $7.50 | $7.92 | 145,800 | — | — |
| 1994-04-29 | $7.50 | $7.92 | 183,750 | — | — |
| 1994-04-28 | $7.50 | $7.92 | 390,750 | — | — |
| 1994-04-26 | $7.67 | $8.09 | 838,800 | — | — |
| 1994-04-25 | $7.33 | $7.74 | 556,650 | — | — |
| 1994-04-22 | $6.83 | $7.21 | 573,150 | — | — |
| 1994-04-21 | $6.67 | $7.04 | 503,400 | — | — |
| 1994-04-20 | $6.92 | $7.30 | 176,400 | — | — |
| 1994-04-19 | $7.33 | $7.74 | 321,600 | — | — |
| 1994-04-18 | $7.08 | $7.48 | 196,050 | — | — |
| 1994-04-15 | $7.00 | $7.39 | 143,100 | — | — |
| 1994-04-14 | $7.33 | $7.74 | 247,650 | — | — |
| 1994-04-13 | $7.17 | $7.56 | 1,012,050 | — | — |
| 1994-04-12 | $7.92 | $8.35 | 3,986,250 | — | — |
| 1994-04-11 | $10.42 | $10.99 | 173,250 | — | — |
| 1994-04-08 | $9.67 | $10.20 | 1,217,700 | — | — |
| 1994-04-07 | $10.33 | $10.91 | 801,150 | — | — |
| 1994-04-06 | $11.17 | $11.78 | 179,100 | — | — |
| 1994-04-05 | $11.67 | $12.31 | 287,850 | — | — |
| 1994-04-04 | $11.17 | $11.78 | 91,650 | — | — |
| 1994-03-31 | $10.83 | $11.43 | 339,600 | — | — |
| 1994-03-30 | $11.00 | $11.61 | 165,300 | — | — |
| 1994-03-29 | $10.00 | $10.55 | 225,900 | — | — |
| 1994-03-28 | $10.67 | $11.26 | 393,750 | — | — |
| 1994-03-25 | $11.42 | $12.05 | 404,700 | — | — |
| 1994-03-24 | $11.33 | $11.96 | 338,550 | — | — |
| 1994-03-23 | $11.83 | $12.49 | 383,100 | — | — |
| 1994-03-22 | $11.50 | $12.14 | 1,122,750 | — | — |
| 1994-03-21 | $11.67 | $12.31 | 323,850 | — | — |
| 1994-03-18 | $12.00 | $12.66 | 50,550 | — | — |
| 1994-03-17 | $12.00 | $12.66 | 91,200 | — | — |
| 1994-03-16 | $11.67 | $12.31 | 731,700 | — | — |
| 1994-03-15 | $11.75 | $12.40 | 832,350 | — | — |
| 1994-03-14 | $13.00 | $13.72 | 67,050 | — | — |
| 1994-03-11 | $13.17 | $13.90 | 190,050 | — | — |
| 1994-03-10 | $13.92 | $14.69 | 680,250 | — | — |
| 1994-03-09 | $14.25 | $15.04 | 332,400 | — | — |
| 1994-03-08 | $14.00 | $14.77 | 461,550 | — | — |
| 1994-03-07 | $13.67 | $14.41 | 125,850 | — | — |
| 1994-03-04 | $13.83 | $14.58 | 184,500 | — | — |
| 1994-03-03 | $13.50 | $14.23 | 577,800 | — | — |
| 1994-03-02 | $13.33 | $14.05 | 666,900 | — | — |
| 1994-03-01 | $12.83 | $13.53 | 720,750 | — | — |
| 1994-02-28 | $12.17 | $12.82 | 745,800 | — | — |
| 1994-02-25 | $11.50 | $12.12 | 128,550 | — | — |
| 1994-02-24 | $11.50 | $12.12 | 255,000 | — | — |
| 1994-02-23 | $11.33 | $11.95 | 325,800 | — | — |
| 1994-02-22 | $11.67 | $12.30 | 53,400 | — | — |
| 1994-02-18 | $11.58 | $12.21 | 1,202,700 | — | — |
| 1994-02-17 | $11.17 | $11.77 | 812,850 | — | — |
| 1994-02-16 | $11.33 | $11.95 | 260,400 | — | — |
| 1994-02-15 | $11.25 | $11.86 | 137,550 | — | — |
| 1994-02-14 | $11.25 | $11.86 | 137,100 | — | — |
| 1994-02-11 | $11.00 | $11.59 | 102,150 | — | — |
| 1994-02-10 | $10.83 | $11.42 | 131,700 | — | — |
| 1994-02-09 | $10.83 | $11.42 | 235,500 | — | — |
| 1994-02-08 | $10.83 | $11.42 | 472,800 | — | — |
| 1994-02-07 | $10.50 | $11.07 | 481,200 | — | — |
| 1994-02-04 | $10.50 | $11.07 | 608,400 | — | — |
| 1994-02-03 | $10.50 | $11.07 | 2,048,400 | — | — |
| 1994-02-02 | $10.17 | $10.72 | 34,200 | — | — |
| 1994-02-01 | $10.50 | $11.07 | 290,250 | — | — |
| 1994-01-31 | $10.83 | $11.42 | 87,600 | — | — |
| 1994-01-28 | $10.92 | $11.51 | 156,150 | — | — |
| 1994-01-27 | $11.00 | $11.59 | 421,200 | — | — |
| 1994-01-26 | $11.00 | $11.59 | 378,150 | — | — |
| 1994-01-25 | $10.50 | $11.07 | 468,300 | — | — |
| 1994-01-24 | $9.83 | $10.37 | 1,515,150 | — | — |
| 1994-01-21 | $9.75 | $10.28 | 3,299,850 | — | — |
| 1994-01-20 | $11.75 | $12.39 | 74,700 | — | — |
| 1994-01-19 | $11.92 | $12.56 | 394,950 | — | — |
| 1994-01-18 | $12.00 | $12.65 | 147,600 | — | — |
| 1994-01-17 | $11.83 | $12.47 | 688,200 | — | — |
| 1994-01-14 | $11.75 | $12.39 | 285,600 | — | — |
| 1994-01-13 | $11.50 | $12.12 | 947,400 | — | — |
| 1994-01-12 | $11.33 | $11.95 | 460,500 | — | — |
| 1994-01-11 | $12.17 | $12.82 | 36,600 | — | — |
| 1994-01-10 | $12.67 | $13.35 | 430,050 | — | — |
| 1994-01-07 | $12.50 | $13.18 | 428,850 | — | — |
| 1994-01-06 | $12.67 | $13.35 | 185,400 | — | — |
| 1994-01-05 | $13.00 | $13.70 | 200,400 | — | — |
| 1994-01-04 | $13.50 | $14.23 | 8,100 | — | — |
| 1994-01-03 | $13.17 | $13.88 | 295,350 | — | — |