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
- 1973-02-21 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 | $4.63 | $6.90 | 150,400 | — | — |
| 1994-12-29 | $4.56 | $6.81 | 44,800 | — | — |
| 1994-12-28 | $4.56 | $6.81 | 68,000 | — | — |
| 1994-12-27 | $4.58 | $6.83 | 287,200 | — | — |
| 1994-12-23 | $4.55 | $6.79 | 92,800 | — | — |
| 1994-12-22 | $4.58 | $6.83 | 436,000 | — | — |
| 1994-12-21 | $4.50 | $6.72 | 160,000 | — | — |
| 1994-12-20 | $4.48 | $6.69 | 182,400 | — | — |
| 1994-12-19 | $4.48 | $6.69 | 64,000 | — | — |
| 1994-12-16 | $4.52 | $6.74 | 192,000 | — | — |
| 1994-12-15 | $4.38 | $6.53 | 88,800 | — | — |
| 1994-12-14 | $4.34 | $6.48 | 118,400 | — | — |
| 1994-12-13 | $4.30 | $6.41 | 572,800 | — | — |
| 1994-12-12 | $4.31 | $6.44 | 359,200 | — | — |
| 1994-12-09 | $4.34 | $6.48 | 294,400 | — | — |
| 1994-12-08 | $4.30 | $6.41 | 402,400 | — | — |
| 1994-12-07 | $4.34 | $6.48 | 81,600 | — | — |
| 1994-12-06 | $4.31 | $6.44 | 432,800 | — | — |
| 1994-12-05 | $4.28 | $6.33 | 209,600 | — | — |
| 1994-12-02 | $4.30 | $6.35 | 30,400 | — | — |
| 1994-12-01 | $4.27 | $6.31 | 276,800 | — | — |
| 1994-11-30 | $4.39 | $6.49 | 500,800 | — | — |
| 1994-11-29 | $4.38 | $6.47 | 405,600 | — | — |
| 1994-11-28 | $4.39 | $6.49 | 1,026,400 | — | — |
| 1994-11-25 | $4.39 | $6.49 | 18,400 | — | — |
| 1994-11-23 | $4.36 | $6.44 | 480,000 | — | — |
| 1994-11-22 | $4.39 | $6.49 | 162,400 | — | — |
| 1994-11-21 | $4.45 | $6.58 | 91,200 | — | — |
| 1994-11-18 | $4.52 | $6.68 | 255,200 | — | — |
| 1994-11-17 | $4.66 | $6.88 | 376,800 | — | — |
| 1994-11-16 | $4.69 | $6.93 | 137,600 | — | — |
| 1994-11-15 | $4.67 | $6.91 | 73,600 | — | — |
| 1994-11-14 | $4.69 | $6.93 | 191,200 | — | — |
| 1994-11-11 | $4.69 | $6.93 | 63,200 | — | — |
| 1994-11-10 | $4.75 | $7.02 | 223,200 | — | — |
| 1994-11-09 | $4.72 | $6.98 | 224,800 | — | — |
| 1994-11-08 | $4.75 | $7.02 | 288,000 | — | — |
| 1994-11-07 | $4.73 | $7.00 | 156,800 | — | — |
| 1994-11-04 | $4.78 | $7.07 | 353,600 | — | — |
| 1994-11-03 | $4.75 | $7.02 | 226,400 | — | — |
| 1994-11-02 | $4.77 | $7.05 | 243,200 | — | — |
| 1994-11-01 | $4.77 | $7.05 | 42,400 | — | — |
| 1994-10-31 | $4.77 | $7.05 | 87,200 | — | — |
| 1994-10-28 | $4.78 | $7.07 | 141,600 | — | — |
| 1994-10-27 | $4.77 | $7.05 | 157,600 | — | — |
| 1994-10-26 | $4.75 | $7.02 | 114,400 | — | — |
| 1994-10-25 | $4.77 | $7.05 | 55,200 | — | — |
| 1994-10-24 | $4.73 | $7.00 | 38,400 | — | — |
| 1994-10-21 | $4.77 | $7.05 | 107,200 | — | — |
| 1994-10-20 | $4.86 | $7.18 | 773,600 | — | — |
| 1994-10-19 | $4.83 | $7.14 | 50,400 | — | — |
| 1994-10-18 | $4.83 | $7.14 | 9,600 | — | — |
| 1994-10-17 | $4.84 | $7.16 | 95,200 | — | — |
| 1994-10-14 | $4.83 | $7.14 | 31,200 | — | — |
| 1994-10-13 | $4.84 | $7.16 | 442,400 | — | — |
| 1994-10-12 | $4.83 | $7.14 | 644,000 | — | — |
| 1994-10-11 | $4.83 | $7.14 | 479,200 | — | — |
| 1994-10-10 | $4.75 | $7.02 | 108,800 | — | — |
| 1994-10-07 | $4.73 | $7.00 | 50,400 | — | — |
| 1994-10-06 | $4.78 | $7.07 | 93,600 | — | — |
| 1994-10-05 | $4.88 | $7.21 | 312,800 | — | — |
| 1994-10-04 | $4.91 | $7.25 | 200,800 | — | — |
| 1994-10-03 | $4.98 | $7.37 | 60,000 | — | — |
| 1994-09-30 | $4.84 | $7.16 | 452,000 | — | — |
| 1994-09-29 | $4.78 | $7.07 | 145,600 | — | — |
| 1994-09-28 | $4.94 | $7.30 | 342,400 | — | — |
| 1994-09-27 | $4.94 | $7.30 | 320,800 | — | — |
| 1994-09-26 | $4.94 | $7.30 | 64,800 | — | — |
| 1994-09-23 | $5.00 | $7.39 | 234,400 | — | — |
| 1994-09-22 | $5.09 | $7.53 | 154,400 | — | — |
| 1994-09-21 | $5.09 | $7.53 | 407,200 | — | — |
| 1994-09-20 | $5.19 | $7.67 | 102,400 | — | — |
| 1994-09-19 | $5.19 | $7.67 | 816,000 | — | — |
| 1994-09-16 | $5.08 | $7.51 | 169,600 | — | — |
| 1994-09-15 | $5.11 | $7.55 | 43,200 | — | — |
| 1994-09-14 | $5.06 | $7.48 | 205,600 | — | — |
| 1994-09-13 | $5.08 | $7.51 | 117,600 | — | — |
| 1994-09-12 | $5.09 | $7.53 | 16,800 | — | — |
| 1994-09-09 | $5.13 | $7.58 | 44,800 | — | — |
| 1994-09-08 | $5.14 | $7.60 | 71,200 | — | — |
| 1994-09-07 | $5.22 | $7.71 | 38,400 | — | — |
| 1994-09-06 | $5.19 | $7.67 | 49,600 | — | — |
| 1994-09-02 | $5.22 | $7.71 | 274,400 | — | — |
| 1994-09-01 | $5.22 | $7.71 | 164,000 | — | — |
| 1994-08-31 | $5.22 | $7.71 | 183,200 | — | — |
| 1994-08-30 | $5.20 | $7.69 | 48,800 | — | — |
| 1994-08-29 | $5.23 | $7.74 | 236,000 | — | — |
| 1994-08-26 | $5.19 | $7.67 | 447,200 | — | — |
| 1994-08-25 | $5.06 | $7.48 | 263,200 | — | — |
| 1994-08-24 | $5.03 | $7.44 | 220,000 | — | — |
| 1994-08-23 | $5.06 | $7.48 | 132,800 | — | — |
| 1994-08-22 | $5.06 | $7.48 | 134,400 | — | — |
| 1994-08-19 | $5.06 | $7.48 | 40,000 | — | — |
| 1994-08-18 | $5.05 | $7.46 | 208,800 | — | — |
| 1994-08-17 | $5.09 | $7.53 | 2,724,800 | — | — |
| 1994-08-16 | $5.08 | $7.51 | 288,000 | — | — |
| 1994-08-15 | $5.08 | $7.51 | 35,200 | — | — |
| 1994-08-12 | $5.16 | $7.57 | 137,600 | — | — |
| 1994-08-11 | $5.19 | $7.61 | 213,600 | — | — |
| 1994-08-10 | $5.19 | $7.61 | 104,000 | — | — |
| 1994-08-09 | $5.17 | $7.59 | 93,600 | — | — |
| 1994-08-08 | $5.19 | $7.61 | 364,000 | — | — |
| 1994-08-05 | $5.27 | $7.73 | 370,400 | — | — |
| 1994-08-04 | $5.22 | $7.66 | 336,000 | — | — |
| 1994-08-03 | $5.20 | $7.64 | 787,200 | — | — |
| 1994-08-02 | $5.02 | $7.36 | 367,200 | — | — |
| 1994-08-01 | $4.98 | $7.31 | 180,000 | — | — |
| 1994-07-29 | $5.02 | $7.36 | 847,200 | — | — |
| 1994-07-28 | $5.00 | $7.34 | 508,000 | — | — |
| 1994-07-27 | $4.81 | $7.06 | 528,800 | — | — |
| 1994-07-26 | $4.73 | $6.95 | 659,200 | — | — |
| 1994-07-25 | $4.50 | $6.60 | 372,800 | — | — |
| 1994-07-22 | $4.48 | $6.58 | 291,200 | — | — |
| 1994-07-21 | $4.56 | $6.70 | 200,800 | — | — |
| 1994-07-20 | $4.59 | $6.74 | 94,400 | — | — |
| 1994-07-19 | $4.61 | $6.76 | 85,600 | — | — |
| 1994-07-18 | $4.61 | $6.76 | 68,800 | — | — |
| 1994-07-15 | $4.63 | $6.79 | 90,400 | — | — |
| 1994-07-14 | $4.63 | $6.79 | 174,400 | — | — |
| 1994-07-13 | $4.58 | $6.72 | 132,800 | — | — |
| 1994-07-12 | $4.61 | $6.76 | 14,400 | — | — |
| 1994-07-11 | $4.58 | $6.72 | 42,400 | — | — |
| 1994-07-08 | $4.58 | $6.72 | 48,800 | — | — |
| 1994-07-07 | $4.58 | $6.72 | 159,200 | — | — |
| 1994-07-06 | $4.58 | $6.72 | 215,200 | — | — |
| 1994-07-05 | $4.58 | $6.72 | 293,600 | — | — |
| 1994-07-01 | $4.72 | $6.93 | 199,200 | — | — |
| 1994-06-30 | $4.75 | $6.97 | 258,400 | — | — |
| 1994-06-29 | $4.72 | $6.93 | 240,000 | — | — |
| 1994-06-28 | $4.59 | $6.74 | 68,000 | — | — |
| 1994-06-27 | $4.52 | $6.63 | 213,600 | — | — |
| 1994-06-24 | $4.50 | $6.60 | 64,800 | — | — |
| 1994-06-23 | $4.52 | $6.63 | 101,600 | — | — |
| 1994-06-22 | $4.55 | $6.67 | 46,400 | — | — |
| 1994-06-21 | $4.55 | $6.67 | 176,000 | — | — |
| 1994-06-20 | $4.63 | $6.79 | 148,000 | — | — |
| 1994-06-17 | $4.59 | $6.74 | 156,800 | — | — |
| 1994-06-16 | $4.63 | $6.79 | 396,000 | — | — |
| 1994-06-15 | $4.84 | $7.11 | 454,400 | — | — |
| 1994-06-14 | $4.70 | $6.90 | 394,400 | — | — |
| 1994-06-13 | $4.47 | $6.56 | 387,200 | — | — |
| 1994-06-10 | $4.39 | $6.44 | 140,000 | — | — |
| 1994-06-09 | $4.45 | $6.54 | 44,800 | — | — |
| 1994-06-08 | $4.38 | $6.42 | 41,600 | — | — |
| 1994-06-07 | $4.41 | $6.47 | 4,392,800 | — | — |
| 1994-06-06 | $4.44 | $6.51 | 202,400 | — | — |
| 1994-06-03 | $4.47 | $6.56 | 147,200 | — | — |
| 1994-06-02 | $4.45 | $6.54 | 44,000 | — | — |
| 1994-06-01 | $4.42 | $6.49 | 141,600 | — | — |
| 1994-05-31 | $4.41 | $6.47 | 52,000 | — | — |
| 1994-05-27 | $4.41 | $6.47 | 171,200 | — | — |
| 1994-05-26 | $4.42 | $6.49 | 69,600 | — | — |
| 1994-05-25 | $4.45 | $6.54 | 91,200 | — | — |
| 1994-05-24 | $4.44 | $6.51 | 131,200 | — | — |
| 1994-05-23 | $4.36 | $6.40 | 222,400 | — | — |
| 1994-05-20 | $4.41 | $6.47 | 357,600 | — | — |
| 1994-05-19 | $4.42 | $6.49 | 636,000 | — | — |
| 1994-05-18 | $4.41 | $6.47 | 339,200 | — | — |
| 1994-05-17 | $4.36 | $6.40 | 95,200 | — | — |
| 1994-05-16 | $4.38 | $6.42 | 392,000 | — | — |
| 1994-05-13 | $4.33 | $6.35 | 349,600 | — | — |
| 1994-05-12 | $4.33 | $6.35 | 525,600 | — | — |
| 1994-05-11 | $4.30 | $6.31 | 578,400 | — | — |
| 1994-05-10 | $4.38 | $6.42 | 484,000 | — | — |
| 1994-05-09 | $4.50 | $6.60 | 314,400 | — | — |
| 1994-05-06 | $4.52 | $6.63 | 1,356,800 | — | — |
| 1994-05-05 | $4.64 | $6.81 | 790,400 | — | — |
| 1994-05-04 | $4.66 | $6.83 | 180,000 | — | — |
| 1994-05-03 | $4.67 | $6.86 | 701,600 | — | — |
| 1994-05-02 | $4.63 | $6.79 | 331,200 | — | — |
| 1994-04-29 | $4.64 | $6.81 | 107,200 | — | — |
| 1994-04-28 | $4.61 | $6.76 | 203,200 | — | — |
| 1994-04-26 | $4.64 | $6.81 | 151,200 | — | — |
| 1994-04-25 | $4.63 | $6.79 | 180,800 | — | — |
| 1994-04-22 | $4.52 | $6.63 | 540,800 | — | — |
| 1994-04-21 | $4.44 | $6.51 | 1,167,200 | — | — |
| 1994-04-20 | $4.36 | $6.40 | 566,400 | — | — |
| 1994-04-19 | $4.56 | $6.70 | 237,600 | — | — |
| 1994-04-18 | $4.70 | $6.90 | 69,600 | — | — |
| 1994-04-15 | $4.69 | $6.88 | 107,200 | — | — |
| 1994-04-14 | $4.77 | $6.99 | 272,800 | — | — |
| 1994-04-13 | $4.83 | $7.09 | 188,000 | — | — |
| 1994-04-12 | $4.91 | $7.20 | 95,200 | — | — |
| 1994-04-11 | $4.92 | $7.22 | 268,800 | — | — |
| 1994-04-08 | $4.88 | $7.15 | 212,800 | — | — |
| 1994-04-07 | $4.84 | $7.11 | 392,800 | — | — |
| 1994-04-06 | $4.86 | $7.13 | 1,840,800 | — | — |
| 1994-04-05 | $5.05 | $7.41 | 769,600 | — | — |
| 1994-04-04 | $5.13 | $7.52 | 910,400 | — | — |
| 1994-03-31 | $5.39 | $7.91 | 994,400 | — | — |
| 1994-03-30 | $5.31 | $7.80 | 407,200 | — | — |
| 1994-03-29 | $5.47 | $8.03 | 269,600 | — | — |
| 1994-03-28 | $5.53 | $8.12 | 304,000 | — | — |
| 1994-03-25 | $5.61 | $8.23 | 472,800 | — | — |
| 1994-03-24 | $5.56 | $8.16 | 123,200 | — | — |
| 1994-03-23 | $5.48 | $8.05 | 324,800 | — | — |
| 1994-03-22 | $5.45 | $8.00 | 119,200 | — | — |
| 1994-03-21 | $5.47 | $8.03 | 104,800 | — | — |
| 1994-03-18 | $5.55 | $8.14 | 331,200 | — | — |
| 1994-03-17 | $5.42 | $7.96 | 303,200 | — | — |
| 1994-03-16 | $5.38 | $7.89 | 39,200 | — | — |
| 1994-03-15 | $5.36 | $7.87 | 276,800 | — | — |
| 1994-03-14 | $5.30 | $7.77 | 263,200 | — | — |
| 1994-03-11 | $5.27 | $7.73 | 268,000 | — | — |
| 1994-03-10 | $5.25 | $7.70 | 140,000 | — | — |
| 1994-03-09 | $5.25 | $7.70 | 188,000 | — | — |
| 1994-03-08 | $5.36 | $7.87 | 254,400 | — | — |
| 1994-03-07 | $5.41 | $7.93 | 136,000 | — | — |
| 1994-03-04 | $5.39 | $7.91 | 248,000 | — | — |
| 1994-03-03 | $5.23 | $7.68 | 320,000 | — | — |
| 1994-03-02 | $5.13 | $7.52 | 666,400 | — | — |
| 1994-03-01 | $5.00 | $7.34 | 1,314,400 | — | — |
| 1994-02-28 | $5.33 | $7.82 | 532,800 | — | — |
| 1994-02-25 | $5.44 | $7.98 | 519,200 | — | — |
| 1994-02-24 | $5.44 | $7.98 | 459,200 | — | — |
| 1994-02-23 | $5.58 | $8.19 | 704,800 | — | — |
| 1994-02-22 | $5.55 | $8.14 | 317,600 | — | — |
| 1994-02-18 | $5.44 | $7.98 | 1,124,000 | — | — |
| 1994-02-17 | $5.50 | $8.07 | 1,520,800 | — | — |
| 1994-02-16 | $5.48 | $8.05 | 1,504,800 | — | — |
| 1994-02-15 | $5.39 | $7.91 | 343,200 | — | — |
| 1994-02-14 | $5.33 | $7.82 | 602,400 | — | — |
| 1994-02-11 | $5.41 | $7.88 | 1,444,000 | — | — |
| 1994-02-10 | $5.50 | $8.02 | 1,916,800 | — | — |
| 1994-02-09 | $5.39 | $7.86 | 968,800 | — | — |
| 1994-02-08 | $5.19 | $7.56 | 216,000 | — | — |
| 1994-02-07 | $5.13 | $7.47 | 256,000 | — | — |
| 1994-02-04 | $5.05 | $7.36 | 738,400 | — | — |
| 1994-02-03 | $5.11 | $7.45 | 271,200 | — | — |
| 1994-02-02 | $5.05 | $7.36 | 492,000 | — | — |
| 1994-02-01 | $5.05 | $7.36 | 162,400 | — | — |
| 1994-01-31 | $5.05 | $7.36 | 464,800 | — | — |
| 1994-01-28 | $5.09 | $7.42 | 223,200 | — | — |
| 1994-01-27 | $5.08 | $7.40 | 1,156,000 | — | — |
| 1994-01-26 | $4.89 | $7.13 | 250,400 | — | — |
| 1994-01-25 | $4.88 | $7.10 | 1,222,400 | — | — |
| 1994-01-24 | $4.89 | $7.13 | 1,284,000 | — | — |
| 1994-01-21 | $4.86 | $7.08 | 323,200 | — | — |
| 1994-01-20 | $4.86 | $7.08 | 551,200 | — | — |
| 1994-01-19 | $4.77 | $6.95 | 603,200 | — | — |
| 1994-01-18 | $4.66 | $6.79 | 251,200 | — | — |
| 1994-01-17 | $4.63 | $6.74 | 392,800 | — | — |
| 1994-01-14 | $4.64 | $6.76 | 517,600 | — | — |
| 1994-01-13 | $4.58 | $6.67 | 116,800 | — | — |
| 1994-01-12 | $4.59 | $6.69 | 230,400 | — | — |
| 1994-01-11 | $4.64 | $6.76 | 231,200 | — | — |
| 1994-01-10 | $4.63 | $6.74 | 496,000 | — | — |
| 1994-01-07 | $4.61 | $6.72 | 1,173,600 | — | — |
| 1994-01-06 | $4.59 | $6.69 | 716,000 | — | — |
| 1994-01-05 | $4.56 | $6.65 | 259,200 | — | — |
| 1994-01-04 | $4.55 | $6.63 | 320,000 | — | — |
| 1994-01-03 | $4.61 | $6.72 | 313,600 | — | — |