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 | $5.63 | $6.67 | 96,400 | — | — |
| 1994-12-29 | $5.31 | $6.30 | 29,200 | — | — |
| 1994-12-28 | $5.06 | $6.01 | 267,600 | — | — |
| 1994-12-27 | $5.00 | $5.93 | 2,400 | — | — |
| 1994-12-23 | $5.08 | $6.02 | 70,000 | — | — |
| 1994-12-22 | $5.00 | $5.93 | 5,200 | — | — |
| 1994-12-21 | $5.06 | $6.01 | 73,600 | — | — |
| 1994-12-20 | $5.06 | $6.01 | 93,600 | — | — |
| 1994-12-19 | $5.22 | $6.19 | 162,800 | — | — |
| 1994-12-16 | $5.31 | $6.30 | 97,200 | — | — |
| 1994-12-15 | $5.00 | $5.93 | 50,800 | — | — |
| 1994-12-14 | $4.94 | $5.86 | 36,400 | — | — |
| 1994-12-13 | $4.81 | $5.71 | 32,000 | — | — |
| 1994-12-12 | $4.88 | $5.78 | 129,600 | — | — |
| 1994-12-09 | $4.81 | $5.71 | 75,200 | — | — |
| 1994-12-08 | $4.88 | $5.78 | 13,200 | — | — |
| 1994-12-07 | $4.88 | $5.78 | 8,000 | — | — |
| 1994-12-06 | $4.91 | $5.82 | 6,400 | — | — |
| 1994-12-05 | $4.91 | $5.82 | 74,400 | — | — |
| 1994-12-02 | $5.06 | $6.01 | 1,200 | — | — |
| 1994-12-01 | $4.91 | $5.82 | 25,200 | — | — |
| 1994-11-30 | $4.88 | $5.78 | 2,400 | — | — |
| 1994-11-29 | $4.88 | $5.78 | 0 | — | — |
| 1994-11-28 | $4.88 | $5.78 | 7,600 | — | — |
| 1994-11-25 | $4.88 | $5.77 | 0 | — | — |
| 1994-11-23 | $4.88 | $5.77 | 27,200 | — | — |
| 1994-11-22 | $5.06 | $5.99 | 92,400 | — | — |
| 1994-11-21 | $5.06 | $5.99 | 1,200 | — | — |
| 1994-11-18 | $5.13 | $6.06 | 63,200 | — | — |
| 1994-11-17 | $5.11 | $6.04 | 31,600 | — | — |
| 1994-11-16 | $5.11 | $6.04 | 36,400 | — | — |
| 1994-11-15 | $5.06 | $5.99 | 21,600 | — | — |
| 1994-11-14 | $5.13 | $6.06 | 65,600 | — | — |
| 1994-11-11 | $5.25 | $6.21 | 32,000 | — | — |
| 1994-11-10 | $5.34 | $6.32 | 45,600 | — | — |
| 1994-11-09 | $5.28 | $6.25 | 14,400 | — | — |
| 1994-11-08 | $5.44 | $6.43 | 24,400 | — | — |
| 1994-11-07 | $5.44 | $6.43 | 35,600 | — | — |
| 1994-11-04 | $5.44 | $6.43 | 149,600 | — | — |
| 1994-11-03 | $5.25 | $6.21 | 95,600 | — | — |
| 1994-11-02 | $5.13 | $6.06 | 128,800 | — | — |
| 1994-11-01 | $5.00 | $5.91 | 26,000 | — | — |
| 1994-10-31 | $5.09 | $6.02 | 30,400 | — | — |
| 1994-10-28 | $5.09 | $6.02 | 87,200 | — | — |
| 1994-10-27 | $4.94 | $5.84 | 25,200 | — | — |
| 1994-10-26 | $5.00 | $5.91 | 54,000 | — | — |
| 1994-10-25 | $5.13 | $6.06 | 62,000 | — | — |
| 1994-10-24 | $5.06 | $5.99 | 362,000 | — | — |
| 1994-10-21 | $4.72 | $5.58 | 5,600 | — | — |
| 1994-10-20 | $4.84 | $5.73 | 8,400 | — | — |
| 1994-10-19 | $4.88 | $5.77 | 49,600 | — | — |
| 1994-10-18 | $4.84 | $5.73 | 12,800 | — | — |
| 1994-10-17 | $4.84 | $5.73 | 29,200 | — | — |
| 1994-10-14 | $4.78 | $5.65 | 37,200 | — | — |
| 1994-10-13 | $4.88 | $5.77 | 225,200 | — | — |
| 1994-10-12 | $4.63 | $5.47 | 13,600 | — | — |
| 1994-10-11 | $4.63 | $5.47 | 14,400 | — | — |
| 1994-10-10 | $4.69 | $5.54 | 53,600 | — | — |
| 1994-10-07 | $4.75 | $5.62 | 7,200 | — | — |
| 1994-10-06 | $4.75 | $5.62 | 1,600 | — | — |
| 1994-10-05 | $4.75 | $5.62 | 26,800 | — | — |
| 1994-10-04 | $4.75 | $5.62 | 19,600 | — | — |
| 1994-10-03 | $4.94 | $5.84 | 27,600 | — | — |
| 1994-09-30 | $5.06 | $5.99 | 5,600 | — | — |
| 1994-09-29 | $5.19 | $6.13 | 22,800 | — | — |
| 1994-09-28 | $5.00 | $5.91 | 55,200 | — | — |
| 1994-09-27 | $5.25 | $6.21 | 28,400 | — | — |
| 1994-09-26 | $5.16 | $6.10 | 25,600 | — | — |
| 1994-09-23 | $5.25 | $6.21 | 38,000 | — | — |
| 1994-09-22 | $5.34 | $6.32 | 78,000 | — | — |
| 1994-09-21 | $5.44 | $6.43 | 50,400 | — | — |
| 1994-09-20 | $5.38 | $6.36 | 41,200 | — | — |
| 1994-09-19 | $4.94 | $5.84 | 82,800 | — | — |
| 1994-09-16 | $4.81 | $5.69 | 17,200 | — | — |
| 1994-09-15 | $4.56 | $5.40 | 7,600 | — | — |
| 1994-09-14 | $4.50 | $5.32 | 3,600 | — | — |
| 1994-09-13 | $4.47 | $5.28 | 38,800 | — | — |
| 1994-09-12 | $4.53 | $5.36 | 4,400 | — | — |
| 1994-09-09 | $4.53 | $5.36 | 11,600 | — | — |
| 1994-09-08 | $4.56 | $5.40 | 9,600 | — | — |
| 1994-09-07 | $4.56 | $5.40 | 400 | — | — |
| 1994-09-06 | $4.53 | $5.36 | 2,000 | — | — |
| 1994-09-02 | $4.50 | $5.32 | 5,600 | — | — |
| 1994-09-01 | $4.53 | $5.36 | 23,600 | — | — |
| 1994-08-31 | $4.53 | $5.36 | 8,800 | — | — |
| 1994-08-30 | $4.56 | $5.40 | 11,200 | — | — |
| 1994-08-29 | $4.66 | $5.51 | 4,400 | — | — |
| 1994-08-26 | $4.75 | $5.60 | 2,800 | — | — |
| 1994-08-25 | $4.78 | $5.64 | 6,000 | — | — |
| 1994-08-24 | $4.81 | $5.67 | 9,200 | — | — |
| 1994-08-23 | $4.84 | $5.71 | 14,800 | — | — |
| 1994-08-22 | $4.69 | $5.53 | 24,000 | — | — |
| 1994-08-19 | $4.63 | $5.45 | 1,600 | — | — |
| 1994-08-18 | $4.66 | $5.49 | 16,800 | — | — |
| 1994-08-17 | $4.75 | $5.60 | 5,600 | — | — |
| 1994-08-16 | $4.78 | $5.64 | 6,800 | — | — |
| 1994-08-15 | $4.72 | $5.56 | 42,400 | — | — |
| 1994-08-12 | $4.75 | $5.60 | 6,800 | — | — |
| 1994-08-11 | $4.84 | $5.71 | 1,200 | — | — |
| 1994-08-10 | $4.84 | $5.71 | 16,000 | — | — |
| 1994-08-09 | $4.75 | $5.60 | 26,000 | — | — |
| 1994-08-08 | $4.69 | $5.53 | 14,800 | — | — |
| 1994-08-05 | $4.59 | $5.42 | 3,600 | — | — |
| 1994-08-04 | $4.59 | $5.42 | 14,400 | — | — |
| 1994-08-03 | $4.53 | $5.34 | 46,000 | — | — |
| 1994-08-02 | $4.44 | $5.23 | 6,000 | — | — |
| 1994-08-01 | $4.41 | $5.19 | 101,200 | — | — |
| 1994-07-29 | $4.34 | $5.12 | 2,400 | — | — |
| 1994-07-28 | $4.38 | $5.16 | 14,400 | — | — |
| 1994-07-27 | $4.22 | $4.97 | 16,400 | — | — |
| 1994-07-26 | $4.31 | $5.08 | 40,800 | — | — |
| 1994-07-25 | $4.09 | $4.83 | 56,000 | — | — |
| 1994-07-22 | $3.81 | $4.49 | 69,600 | — | — |
| 1994-07-21 | $4.03 | $4.75 | 7,200 | — | — |
| 1994-07-20 | $4.09 | $4.83 | 19,200 | — | — |
| 1994-07-19 | $4.22 | $4.97 | 13,600 | — | — |
| 1994-07-18 | $4.09 | $4.83 | 19,600 | — | — |
| 1994-07-15 | $4.06 | $4.79 | 13,200 | — | — |
| 1994-07-14 | $4.06 | $4.79 | 16,800 | — | — |
| 1994-07-13 | $4.19 | $4.94 | 23,600 | — | — |
| 1994-07-12 | $4.19 | $4.94 | 37,600 | — | — |
| 1994-07-11 | $4.31 | $5.08 | 12,000 | — | — |
| 1994-07-08 | $4.25 | $5.01 | 2,000 | — | — |
| 1994-07-07 | $4.22 | $4.97 | 21,600 | — | — |
| 1994-07-06 | $4.19 | $4.94 | 4,000 | — | — |
| 1994-07-05 | $4.19 | $4.94 | 8,400 | — | — |
| 1994-07-01 | $4.13 | $4.86 | 13,600 | — | — |
| 1994-06-30 | $4.19 | $4.94 | 16,400 | — | — |
| 1994-06-29 | $4.25 | $5.01 | 47,600 | — | — |
| 1994-06-28 | $4.31 | $5.08 | 3,200 | — | — |
| 1994-06-27 | $4.28 | $5.05 | 16,800 | — | — |
| 1994-06-24 | $4.28 | $5.05 | 13,600 | — | — |
| 1994-06-23 | $4.31 | $5.08 | 38,000 | — | — |
| 1994-06-22 | $4.17 | $4.92 | 28,800 | — | — |
| 1994-06-21 | $4.19 | $4.94 | 13,600 | — | — |
| 1994-06-20 | $4.31 | $5.08 | 3,600 | — | — |
| 1994-06-17 | $4.38 | $5.16 | 34,000 | — | — |
| 1994-06-16 | $4.34 | $5.12 | 15,200 | — | — |
| 1994-06-15 | $4.34 | $5.12 | 6,400 | — | — |
| 1994-06-14 | $4.34 | $5.12 | 12,400 | — | — |
| 1994-06-13 | $4.25 | $5.01 | 3,600 | — | — |
| 1994-06-10 | $4.25 | $5.01 | 800 | — | — |
| 1994-06-09 | $4.25 | $5.01 | 9,200 | — | — |
| 1994-06-08 | $4.22 | $4.97 | 13,200 | — | — |
| 1994-06-07 | $4.19 | $4.94 | 8,400 | — | — |
| 1994-06-06 | $4.22 | $4.97 | 5,600 | — | — |
| 1994-06-03 | $4.19 | $4.94 | 9,200 | — | — |
| 1994-06-02 | $4.19 | $4.94 | 14,000 | — | — |
| 1994-06-01 | $4.13 | $4.86 | 11,600 | — | — |
| 1994-05-31 | $4.13 | $4.86 | 2,800 | — | — |
| 1994-05-27 | $4.16 | $4.90 | 33,200 | — | — |
| 1994-05-26 | $4.28 | $5.03 | 800 | — | — |
| 1994-05-25 | $4.28 | $5.03 | 4,000 | — | — |
| 1994-05-24 | $4.22 | $4.96 | 800 | — | — |
| 1994-05-23 | $4.25 | $4.99 | 27,200 | — | — |
| 1994-05-20 | $4.28 | $5.03 | 3,600 | — | — |
| 1994-05-19 | $4.31 | $5.07 | 4,800 | — | — |
| 1994-05-18 | $4.25 | $4.99 | 1,600 | — | — |
| 1994-05-17 | $4.22 | $4.96 | 5,200 | — | — |
| 1994-05-16 | $4.16 | $4.88 | 19,200 | — | — |
| 1994-05-13 | $4.19 | $4.92 | 6,000 | — | — |
| 1994-05-12 | $4.19 | $4.92 | 5,600 | — | — |
| 1994-05-11 | $4.22 | $4.96 | 2,400 | — | — |
| 1994-05-10 | $4.25 | $4.99 | 1,600 | — | — |
| 1994-05-09 | $4.28 | $5.03 | 10,800 | — | — |
| 1994-05-06 | $4.31 | $5.07 | 6,000 | — | — |
| 1994-05-05 | $4.34 | $5.10 | 16,800 | — | — |
| 1994-05-04 | $4.41 | $5.18 | 18,800 | — | — |
| 1994-05-03 | $4.34 | $5.10 | 18,000 | — | — |
| 1994-05-02 | $4.41 | $5.18 | 16,800 | — | — |
| 1994-04-29 | $4.34 | $5.10 | 12,000 | — | — |
| 1994-04-28 | $4.31 | $5.07 | 18,800 | — | — |
| 1994-04-26 | $4.38 | $5.14 | 8,000 | — | — |
| 1994-04-25 | $4.31 | $5.07 | 22,400 | — | — |
| 1994-04-22 | $4.19 | $4.92 | 43,600 | — | — |
| 1994-04-21 | $4.22 | $4.96 | 53,200 | — | — |
| 1994-04-20 | $4.41 | $5.18 | 21,200 | — | — |
| 1994-04-19 | $4.41 | $5.18 | 22,400 | — | — |
| 1994-04-18 | $4.34 | $5.10 | 4,800 | — | — |
| 1994-04-15 | $4.28 | $5.03 | 6,400 | — | — |
| 1994-04-14 | $4.25 | $4.99 | 125,200 | — | — |
| 1994-04-13 | $4.31 | $5.07 | 23,200 | — | — |
| 1994-04-12 | $4.34 | $5.10 | 4,400 | — | — |
| 1994-04-11 | $4.38 | $5.14 | 21,200 | — | — |
| 1994-04-08 | $4.47 | $5.25 | 12,800 | — | — |
| 1994-04-07 | $4.50 | $5.29 | 96,400 | — | — |
| 1994-04-06 | $4.56 | $5.36 | 22,800 | — | — |
| 1994-04-05 | $4.53 | $5.32 | 41,200 | — | — |
| 1994-04-04 | $4.44 | $5.21 | 70,400 | — | — |
| 1994-03-31 | $4.72 | $5.54 | 19,600 | — | — |
| 1994-03-30 | $4.75 | $5.58 | 20,000 | — | — |
| 1994-03-29 | $4.91 | $5.76 | 41,600 | — | — |
| 1994-03-28 | $5.00 | $5.87 | 37,600 | — | — |
| 1994-03-25 | $4.88 | $5.73 | 19,600 | — | — |
| 1994-03-24 | $4.84 | $5.69 | 24,800 | — | — |
| 1994-03-23 | $4.88 | $5.73 | 80,000 | — | — |
| 1994-03-22 | $4.75 | $5.58 | 132,000 | — | — |
| 1994-03-21 | $4.81 | $5.65 | 46,800 | — | — |
| 1994-03-18 | $4.91 | $5.76 | 18,800 | — | — |
| 1994-03-17 | $5.03 | $5.91 | 26,400 | — | — |
| 1994-03-16 | $5.09 | $5.98 | 28,800 | — | — |
| 1994-03-15 | $5.13 | $6.02 | 28,400 | — | — |
| 1994-03-14 | $5.00 | $5.87 | 91,200 | — | — |
| 1994-03-11 | $4.81 | $5.65 | 215,600 | — | — |
| 1994-03-10 | $4.69 | $5.51 | 66,400 | — | — |
| 1994-03-09 | $4.94 | $5.80 | 6,000 | — | — |
| 1994-03-08 | $5.03 | $5.91 | 21,200 | — | — |
| 1994-03-07 | $4.97 | $5.84 | 66,400 | — | — |
| 1994-03-04 | $5.03 | $5.91 | 135,200 | — | — |
| 1994-03-03 | $5.16 | $6.06 | 10,800 | — | — |
| 1994-03-02 | $5.16 | $6.06 | 39,600 | — | — |
| 1994-03-01 | $5.28 | $6.20 | 42,400 | — | — |
| 1994-02-28 | $5.44 | $6.39 | 24,800 | — | — |
| 1994-02-25 | $5.31 | $6.22 | 27,200 | — | — |
| 1994-02-24 | $5.28 | $6.19 | 33,600 | — | — |
| 1994-02-23 | $5.28 | $6.19 | 31,200 | — | — |
| 1994-02-22 | $5.31 | $6.22 | 328,000 | — | — |
| 1994-02-18 | $5.44 | $6.37 | 102,000 | — | — |
| 1994-02-17 | $5.41 | $6.33 | 26,400 | — | — |
| 1994-02-16 | $5.38 | $6.30 | 28,400 | — | — |
| 1994-02-15 | $5.59 | $6.55 | 32,800 | — | — |
| 1994-02-14 | $5.56 | $6.52 | 27,200 | — | — |
| 1994-02-11 | $5.44 | $6.37 | 8,800 | — | — |
| 1994-02-10 | $5.41 | $6.33 | 17,600 | — | — |
| 1994-02-09 | $5.31 | $6.22 | 15,200 | — | — |
| 1994-02-08 | $5.19 | $6.08 | 36,000 | — | — |
| 1994-02-07 | $5.06 | $5.93 | 34,800 | — | — |
| 1994-02-04 | $5.00 | $5.86 | 59,200 | — | — |
| 1994-02-03 | $5.38 | $6.30 | 12,800 | — | — |
| 1994-02-02 | $5.53 | $6.48 | 44,800 | — | — |
| 1994-02-01 | $5.53 | $6.48 | 38,800 | — | — |
| 1994-01-31 | $5.53 | $6.48 | 18,000 | — | — |
| 1994-01-28 | $5.53 | $6.48 | 83,200 | — | — |
| 1994-01-27 | $5.34 | $6.26 | 28,000 | — | — |
| 1994-01-26 | $5.25 | $6.15 | 10,000 | — | — |
| 1994-01-25 | $5.34 | $6.26 | 7,600 | — | — |
| 1994-01-24 | $5.34 | $6.26 | 21,200 | — | — |
| 1994-01-21 | $5.31 | $6.22 | 16,800 | — | — |
| 1994-01-20 | $5.28 | $6.19 | 17,200 | — | — |
| 1994-01-19 | $5.25 | $6.15 | 24,000 | — | — |
| 1994-01-18 | $5.50 | $6.44 | 67,200 | — | — |
| 1994-01-17 | $5.69 | $6.66 | 35,600 | — | — |
| 1994-01-14 | $5.44 | $6.37 | 54,800 | — | — |
| 1994-01-13 | $5.16 | $6.04 | 51,200 | — | — |
| 1994-01-12 | $5.03 | $5.89 | 35,600 | — | — |
| 1994-01-11 | $4.75 | $5.56 | 8,800 | — | — |
| 1994-01-10 | $4.72 | $5.53 | 33,600 | — | — |
| 1994-01-07 | $4.81 | $5.64 | 17,200 | — | — |
| 1994-01-06 | $4.81 | $5.64 | 25,600 | — | — |
| 1994-01-05 | $4.66 | $5.45 | 43,200 | — | — |
| 1994-01-04 | $4.81 | $5.64 | 15,600 | — | — |
| 1994-01-03 | $4.84 | $5.67 | 13,200 | — | — |