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
- 1987-07-23 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 | $8.83 | $8.83 | 32,625 | — | — |
| 1994-12-29 | $8.94 | $8.94 | 184,275 | — | — |
| 1994-12-28 | $8.67 | $8.67 | 69,750 | — | — |
| 1994-12-27 | $8.41 | $8.41 | 17,550 | — | — |
| 1994-12-23 | $8.44 | $8.44 | 35,775 | — | — |
| 1994-12-22 | $8.44 | $8.44 | 64,125 | — | — |
| 1994-12-21 | $8.52 | $8.52 | 255,150 | — | — |
| 1994-12-20 | $8.37 | $8.37 | 141,413 | — | — |
| 1994-12-19 | $8.07 | $8.07 | 269,663 | — | — |
| 1994-12-16 | $7.85 | $7.85 | 107,663 | — | — |
| 1994-12-15 | $7.85 | $7.85 | 58,725 | — | — |
| 1994-12-14 | $7.74 | $7.74 | 71,213 | — | — |
| 1994-12-13 | $7.56 | $7.56 | 40,163 | — | — |
| 1994-12-12 | $7.33 | $7.33 | 6,075 | — | — |
| 1994-12-09 | $7.30 | $7.30 | 139,725 | — | — |
| 1994-12-08 | $7.30 | $7.30 | 196,763 | — | — |
| 1994-12-07 | $7.41 | $7.41 | 134,325 | — | — |
| 1994-12-06 | $7.78 | $7.78 | 578,813 | — | — |
| 1994-12-05 | $6.74 | $6.74 | 126,563 | — | — |
| 1994-12-02 | $6.96 | $6.96 | 100,913 | — | — |
| 1994-12-01 | $7.26 | $7.26 | 17,550 | — | — |
| 1994-11-30 | $7.33 | $7.33 | 80,325 | — | — |
| 1994-11-29 | $7.56 | $7.56 | 88,425 | — | — |
| 1994-11-28 | $7.33 | $7.33 | 122,850 | — | — |
| 1994-11-25 | $6.96 | $6.96 | 61,763 | — | — |
| 1994-11-23 | $6.96 | $6.96 | 210,600 | — | — |
| 1994-11-22 | $7.48 | $7.48 | 42,863 | — | — |
| 1994-11-21 | $7.63 | $7.63 | 14,175 | — | — |
| 1994-11-18 | $7.78 | $7.78 | 6,750 | — | — |
| 1994-11-17 | $7.78 | $7.78 | 237,938 | — | — |
| 1994-11-16 | $7.70 | $7.70 | 137,025 | — | — |
| 1994-11-15 | $7.70 | $7.70 | 521,438 | — | — |
| 1994-11-14 | $7.56 | $7.56 | 276,750 | — | — |
| 1994-11-11 | $7.85 | $7.85 | 376,650 | — | — |
| 1994-11-10 | $8.04 | $8.04 | 714,488 | — | — |
| 1994-11-09 | $8.04 | $8.04 | 575,100 | — | — |
| 1994-11-08 | $7.63 | $7.63 | 212,963 | — | — |
| 1994-11-07 | $7.26 | $7.26 | 207,225 | — | — |
| 1994-11-04 | $6.89 | $6.89 | 376,988 | — | — |
| 1994-11-03 | $6.30 | $6.30 | 20,250 | — | — |
| 1994-11-02 | $6.30 | $6.30 | 20,588 | — | — |
| 1994-11-01 | $6.52 | $6.52 | 92,813 | — | — |
| 1994-10-31 | $6.41 | $6.41 | 117,450 | — | — |
| 1994-10-28 | $6.41 | $6.41 | 35,438 | — | — |
| 1994-10-27 | $6.37 | $6.37 | 11,138 | — | — |
| 1994-10-26 | $6.44 | $6.44 | 102,263 | — | — |
| 1994-10-25 | $6.22 | $6.22 | 216,675 | — | — |
| 1994-10-24 | $6.44 | $6.44 | 169,088 | — | — |
| 1994-10-21 | $6.52 | $6.52 | 98,888 | — | — |
| 1994-10-20 | $6.44 | $6.44 | 660,825 | — | — |
| 1994-10-19 | $6.48 | $6.48 | 498,150 | — | — |
| 1994-10-18 | $5.85 | $5.85 | 34,425 | — | — |
| 1994-10-17 | $5.85 | $5.85 | 9,113 | — | — |
| 1994-10-14 | $5.70 | $5.70 | 41,513 | — | — |
| 1994-10-13 | $5.85 | $5.85 | 86,738 | — | — |
| 1994-10-12 | $5.85 | $5.85 | 199,463 | — | — |
| 1994-10-11 | $5.70 | $5.70 | 85,050 | — | — |
| 1994-10-10 | $6.07 | $6.07 | 83,363 | — | — |
| 1994-10-07 | $6.07 | $6.07 | 258,863 | — | — |
| 1994-10-06 | $6.30 | $6.30 | 496,463 | — | — |
| 1994-10-05 | $5.93 | $5.93 | 198,788 | — | — |
| 1994-10-04 | $5.85 | $5.85 | 248,063 | — | — |
| 1994-10-03 | $5.41 | $5.41 | 14,850 | — | — |
| 1994-09-30 | $5.56 | $5.56 | 120,825 | — | — |
| 1994-09-29 | $5.26 | $5.26 | 46,913 | — | — |
| 1994-09-28 | $5.33 | $5.33 | 15,863 | — | — |
| 1994-09-27 | $5.22 | $5.22 | 26,325 | — | — |
| 1994-09-26 | $5.11 | $5.11 | 1,013 | — | — |
| 1994-09-23 | $5.11 | $5.11 | 34,425 | — | — |
| 1994-09-22 | $5.19 | $5.19 | 4,388 | — | — |
| 1994-09-21 | $5.11 | $5.11 | 3,038 | — | — |
| 1994-09-20 | $5.26 | $5.26 | 410,738 | — | — |
| 1994-09-19 | $5.26 | $5.26 | 21,938 | — | — |
| 1994-09-16 | $5.19 | $5.19 | 116,775 | — | — |
| 1994-09-15 | $5.26 | $5.26 | 56,025 | — | — |
| 1994-09-14 | $5.19 | $5.19 | 156,600 | — | — |
| 1994-09-13 | $5.41 | $5.41 | 19,238 | — | — |
| 1994-09-12 | $5.41 | $5.41 | 65,138 | — | — |
| 1994-09-09 | $5.39 | $5.39 | 122,175 | — | — |
| 1994-09-08 | $5.33 | $5.33 | 113,738 | — | — |
| 1994-09-07 | $5.41 | $5.41 | 38,475 | — | — |
| 1994-09-06 | $5.41 | $5.41 | 85,050 | — | — |
| 1994-09-02 | $5.11 | $5.11 | 33,075 | — | — |
| 1994-09-01 | $5.19 | $5.19 | 74,588 | — | — |
| 1994-08-31 | $5.33 | $5.33 | 145,463 | — | — |
| 1994-08-30 | $4.81 | $4.81 | 13,163 | — | — |
| 1994-08-29 | $4.81 | $4.81 | 16,875 | — | — |
| 1994-08-26 | $4.89 | $4.89 | 120,488 | — | — |
| 1994-08-25 | $4.81 | $4.81 | 14,513 | — | — |
| 1994-08-24 | $4.89 | $4.89 | 27,000 | — | — |
| 1994-08-23 | $4.81 | $4.81 | 56,363 | — | — |
| 1994-08-22 | $4.81 | $4.81 | 82,350 | — | — |
| 1994-08-19 | $4.90 | $4.90 | 74,250 | — | — |
| 1994-08-18 | $4.85 | $4.85 | 100,238 | — | — |
| 1994-08-17 | $4.74 | $4.74 | 489,713 | — | — |
| 1994-08-16 | $4.22 | $4.22 | 67,838 | — | — |
| 1994-08-15 | $4.37 | $4.37 | 17,213 | — | — |
| 1994-08-12 | $4.37 | $4.37 | 17,550 | — | — |
| 1994-08-11 | $4.22 | $4.22 | 3,713 | — | — |
| 1994-08-10 | $4.22 | $4.22 | 25,988 | — | — |
| 1994-08-09 | $4.22 | $4.22 | 18,563 | — | — |
| 1994-08-08 | $4.30 | $4.30 | 175,163 | — | — |
| 1994-08-05 | $4.37 | $4.37 | 4,050 | — | — |
| 1994-08-04 | $4.15 | $4.15 | 63,450 | — | — |
| 1994-08-03 | $4.15 | $4.15 | 122,513 | — | — |
| 1994-08-02 | $4.30 | $4.30 | 88,088 | — | — |
| 1994-08-01 | $4.00 | $4.00 | 13,500 | — | — |
| 1994-07-29 | $3.93 | $3.93 | 12,825 | — | — |
| 1994-07-28 | $4.07 | $4.07 | 4,725 | — | — |
| 1994-07-27 | $4.00 | $4.00 | 7,088 | — | — |
| 1994-07-26 | $4.07 | $4.07 | 106,988 | — | — |
| 1994-07-25 | $4.11 | $4.11 | 30,038 | — | — |
| 1994-07-22 | $4.07 | $4.07 | 10,463 | — | — |
| 1994-07-21 | $4.11 | $4.11 | 114,413 | — | — |
| 1994-07-20 | $4.07 | $4.07 | 116,100 | — | — |
| 1994-07-19 | $4.15 | $4.15 | 99,563 | — | — |
| 1994-07-18 | $3.85 | $3.85 | 43,200 | — | — |
| 1994-07-15 | $3.85 | $3.85 | 16,538 | — | — |
| 1994-07-14 | $3.89 | $3.89 | 15,525 | — | — |
| 1994-07-13 | $3.78 | $3.78 | 338 | — | — |
| 1994-07-12 | $3.85 | $3.85 | 89,775 | — | — |
| 1994-07-11 | $3.78 | $3.78 | 90,113 | — | — |
| 1994-07-08 | $3.70 | $3.70 | 9,450 | — | — |
| 1994-07-07 | $3.70 | $3.70 | 7,088 | — | — |
| 1994-07-06 | $3.85 | $3.85 | 62,100 | — | — |
| 1994-07-05 | $4.00 | $4.00 | 50,963 | — | — |
| 1994-07-01 | $3.78 | $3.78 | 338 | — | — |
| 1994-06-30 | $3.78 | $3.78 | 10,463 | — | — |
| 1994-06-29 | $3.85 | $3.85 | 18,563 | — | — |
| 1994-06-28 | $3.78 | $3.78 | 2,025 | — | — |
| 1994-06-27 | $4.00 | $4.00 | 4,725 | — | — |
| 1994-06-24 | $3.63 | $3.63 | 13,838 | — | — |
| 1994-06-23 | $3.85 | $3.85 | 12,150 | — | — |
| 1994-06-22 | $3.85 | $3.85 | 2,025 | — | — |
| 1994-06-21 | $3.85 | $3.85 | 24,975 | — | — |
| 1994-06-20 | $4.15 | $4.15 | 338 | — | — |
| 1994-06-17 | $3.85 | $3.85 | 3,713 | — | — |
| 1994-06-16 | $3.85 | $3.85 | 15,188 | — | — |
| 1994-06-15 | $4.15 | $4.15 | 96,863 | — | — |
| 1994-06-14 | $3.74 | $3.74 | 69,863 | — | — |
| 1994-06-13 | $3.78 | $3.78 | 23,625 | — | — |
| 1994-06-10 | $3.70 | $3.70 | 338 | — | — |
| 1994-06-09 | $3.78 | $3.78 | 17,213 | — | — |
| 1994-06-08 | $3.70 | $3.70 | 13,838 | — | — |
| 1994-06-07 | $3.78 | $3.78 | 98,213 | — | — |
| 1994-06-06 | $3.70 | $3.70 | 36,788 | — | — |
| 1994-06-03 | $3.78 | $3.78 | 4,050 | — | — |
| 1994-06-02 | $3.74 | $3.74 | 22,275 | — | — |
| 1994-06-01 | $3.74 | $3.74 | 70,538 | — | — |
| 1994-05-31 | $3.78 | $3.78 | 5,400 | — | — |
| 1994-05-27 | $3.78 | $3.78 | 36,450 | — | — |
| 1994-05-26 | $3.70 | $3.70 | 4,725 | — | — |
| 1994-05-25 | $3.78 | $3.78 | 1,688 | — | — |
| 1994-05-24 | $3.70 | $3.70 | 68,513 | — | — |
| 1994-05-23 | $3.70 | $3.70 | 3,713 | — | — |
| 1994-05-20 | $3.63 | $3.63 | 19,913 | — | — |
| 1994-05-19 | $3.85 | $3.85 | 21,263 | — | — |
| 1994-05-18 | $3.70 | $3.70 | 4,725 | — | — |
| 1994-05-17 | $3.41 | $3.41 | 13,163 | — | — |
| 1994-05-16 | $3.63 | $3.63 | 37,800 | — | — |
| 1994-05-13 | $3.70 | $3.70 | 113,400 | — | — |
| 1994-05-12 | $3.56 | $3.56 | 2,025 | — | — |
| 1994-05-11 | $3.56 | $3.56 | 23,288 | — | — |
| 1994-05-10 | $3.85 | $3.85 | 0 | — | — |
| 1994-05-09 | $3.85 | $3.85 | 14,513 | — | — |
| 1994-05-06 | $3.85 | $3.85 | 4,725 | — | — |
| 1994-05-05 | $4.07 | $4.07 | 15,863 | — | — |
| 1994-05-04 | $3.93 | $3.93 | 1,350 | — | — |
| 1994-05-03 | $3.93 | $3.93 | 0 | — | — |
| 1994-05-02 | $3.93 | $3.93 | 4,725 | — | — |
| 1994-04-29 | $3.93 | $3.93 | 4,050 | — | — |
| 1994-04-28 | $3.85 | $3.85 | 19,238 | — | — |
| 1994-04-26 | $4.00 | $4.00 | 48,600 | — | — |
| 1994-04-25 | $3.93 | $3.93 | 31,725 | — | — |
| 1994-04-22 | $3.93 | $3.93 | 22,613 | — | — |
| 1994-04-21 | $4.07 | $4.07 | 65,475 | — | — |
| 1994-04-20 | $4.30 | $4.30 | 223,425 | — | — |
| 1994-04-19 | $3.56 | $3.56 | 9,450 | — | — |
| 1994-04-18 | $3.70 | $3.70 | 10,125 | — | — |
| 1994-04-15 | $3.70 | $3.70 | 2,700 | — | — |
| 1994-04-14 | $3.70 | $3.70 | 33,075 | — | — |
| 1994-04-13 | $3.70 | $3.70 | 9,113 | — | — |
| 1994-04-12 | $3.85 | $3.85 | 71,888 | — | — |
| 1994-04-11 | $3.85 | $3.85 | 49,275 | — | — |
| 1994-04-08 | $4.07 | $4.07 | 49,950 | — | — |
| 1994-04-07 | $4.00 | $4.00 | 5,400 | — | — |
| 1994-04-06 | $4.00 | $4.00 | 74,925 | — | — |
| 1994-04-05 | $4.00 | $4.00 | 42,525 | — | — |
| 1994-04-04 | $3.85 | $3.85 | 15,188 | — | — |
| 1994-03-31 | $3.96 | $3.96 | 45,563 | — | — |
| 1994-03-30 | $3.85 | $3.85 | 109,350 | — | — |
| 1994-03-29 | $4.15 | $4.15 | 3,038 | — | — |
| 1994-03-28 | $4.15 | $4.15 | 10,125 | — | — |
| 1994-03-25 | $4.30 | $4.30 | 6,075 | — | — |
| 1994-03-24 | $4.33 | $4.33 | 40,838 | — | — |
| 1994-03-23 | $4.15 | $4.15 | 60,750 | — | — |
| 1994-03-22 | $4.15 | $4.15 | 25,988 | — | — |
| 1994-03-21 | $4.37 | $4.37 | 46,238 | — | — |
| 1994-03-18 | $4.33 | $4.33 | 2,700 | — | — |
| 1994-03-17 | $4.33 | $4.33 | 27,338 | — | — |
| 1994-03-16 | $4.30 | $4.30 | 11,138 | — | — |
| 1994-03-15 | $4.15 | $4.15 | 17,550 | — | — |
| 1994-03-14 | $4.15 | $4.15 | 9,450 | — | — |
| 1994-03-11 | $4.22 | $4.22 | 61,088 | — | — |
| 1994-03-10 | $4.15 | $4.15 | 1,013 | — | — |
| 1994-03-09 | $4.33 | $4.33 | 36,788 | — | — |
| 1994-03-08 | $4.30 | $4.30 | 15,188 | — | — |
| 1994-03-07 | $4.15 | $4.15 | 6,413 | — | — |
| 1994-03-04 | $4.15 | $4.15 | 19,238 | — | — |
| 1994-03-03 | $4.07 | $4.07 | 16,875 | — | — |
| 1994-03-02 | $4.30 | $4.30 | 52,650 | — | — |
| 1994-03-01 | $4.22 | $4.22 | 53,663 | — | — |
| 1994-02-28 | $4.07 | $4.07 | 10,125 | — | — |
| 1994-02-25 | $4.15 | $4.15 | 5,063 | — | — |
| 1994-02-24 | $4.30 | $4.30 | 39,150 | — | — |
| 1994-02-23 | $4.30 | $4.30 | 51,638 | — | — |
| 1994-02-22 | $4.15 | $4.15 | 47,250 | — | — |
| 1994-02-18 | $4.00 | $4.00 | 13,163 | — | — |
| 1994-02-17 | $3.85 | $3.85 | 44,888 | — | — |
| 1994-02-16 | $4.00 | $4.00 | 255,825 | — | — |
| 1994-02-15 | $3.56 | $3.56 | 167,063 | — | — |
| 1994-02-14 | $3.56 | $3.56 | 10,800 | — | — |
| 1994-02-11 | $3.85 | $3.85 | 675 | — | — |
| 1994-02-10 | $3.63 | $3.63 | 63,113 | — | — |
| 1994-02-09 | $3.56 | $3.56 | 25,650 | — | — |
| 1994-02-08 | $3.81 | $3.81 | 43,538 | — | — |
| 1994-02-07 | $3.63 | $3.63 | 19,238 | — | — |
| 1994-02-04 | $3.70 | $3.70 | 56,025 | — | — |
| 1994-02-03 | $3.78 | $3.78 | 19,913 | — | — |
| 1994-02-02 | $3.48 | $3.48 | 17,550 | — | — |
| 1994-02-01 | $3.56 | $3.56 | 36,113 | — | — |
| 1994-01-31 | $3.41 | $3.41 | 79,650 | — | — |
| 1994-01-28 | $3.48 | $3.48 | 36,788 | — | — |
| 1994-01-27 | $3.48 | $3.48 | 19,575 | — | — |
| 1994-01-26 | $3.48 | $3.48 | 49,613 | — | — |
| 1994-01-25 | $3.56 | $3.56 | 10,463 | — | — |
| 1994-01-24 | $3.41 | $3.41 | 25,313 | — | — |
| 1994-01-21 | $3.70 | $3.70 | 48,263 | — | — |
| 1994-01-20 | $3.85 | $3.85 | 143,438 | — | — |
| 1994-01-19 | $3.70 | $3.70 | 225,788 | — | — |
| 1994-01-18 | $3.78 | $3.78 | 388,800 | — | — |
| 1994-01-17 | $3.19 | $3.19 | 15,188 | — | — |
| 1994-01-14 | $3.33 | $3.33 | 25,313 | — | — |
| 1994-01-13 | $3.26 | $3.26 | 27,675 | — | — |
| 1994-01-12 | $3.11 | $3.11 | 9,113 | — | — |
| 1994-01-11 | $3.41 | $3.41 | 34,425 | — | — |
| 1994-01-10 | $3.04 | $3.04 | 15,863 | — | — |
| 1994-01-07 | $3.26 | $3.26 | 9,450 | — | — |
| 1994-01-06 | $2.96 | $2.96 | 12,825 | — | — |
| 1994-01-05 | $2.96 | $2.96 | 3,713 | — | — |
| 1994-01-04 | $3.26 | $3.26 | 13,500 | — | — |
| 1994-01-03 | $3.04 | $3.04 | 17,550 | — | — |