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
- 1993-02-25 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 | $4.97 | $5.50 | 323,600 | — | — |
| 1994-12-29 | $4.84 | $5.36 | 187,600 | — | — |
| 1994-12-28 | $4.72 | $5.22 | 492,000 | — | — |
| 1994-12-27 | $4.72 | $5.22 | 14,000 | — | — |
| 1994-12-23 | $4.75 | $5.25 | 22,000 | — | — |
| 1994-12-22 | $4.84 | $5.28 | 197,600 | — | — |
| 1994-12-21 | $4.78 | $5.21 | 70,800 | — | — |
| 1994-12-20 | $4.84 | $5.28 | 26,800 | — | — |
| 1994-12-19 | $4.78 | $5.21 | 94,000 | — | — |
| 1994-12-16 | $4.88 | $5.31 | 176,400 | — | — |
| 1994-12-15 | $4.69 | $5.11 | 227,200 | — | — |
| 1994-12-14 | $4.50 | $4.90 | 358,800 | — | — |
| 1994-12-13 | $4.41 | $4.80 | 272,400 | — | — |
| 1994-12-12 | $4.41 | $4.80 | 175,600 | — | — |
| 1994-12-09 | $4.38 | $4.76 | 242,400 | — | — |
| 1994-12-08 | $4.44 | $4.83 | 16,000 | — | — |
| 1994-12-07 | $4.50 | $4.90 | 55,600 | — | — |
| 1994-12-06 | $4.44 | $4.83 | 41,200 | — | — |
| 1994-12-05 | $4.41 | $4.80 | 83,200 | — | — |
| 1994-12-02 | $4.38 | $4.76 | 96,000 | — | — |
| 1994-12-01 | $4.25 | $4.63 | 754,000 | — | — |
| 1994-11-30 | $4.25 | $4.63 | 196,400 | — | — |
| 1994-11-29 | $4.19 | $4.56 | 659,600 | — | — |
| 1994-11-28 | $4.28 | $4.66 | 190,400 | — | — |
| 1994-11-25 | $4.34 | $4.73 | 83,600 | — | — |
| 1994-11-23 | $4.25 | $4.63 | 119,200 | — | — |
| 1994-11-22 | $4.25 | $4.63 | 59,200 | — | — |
| 1994-11-21 | $4.25 | $4.63 | 399,600 | — | — |
| 1994-11-18 | $4.22 | $4.59 | 230,000 | — | — |
| 1994-11-17 | $4.19 | $4.56 | 374,000 | — | — |
| 1994-11-16 | $3.94 | $4.29 | 378,000 | — | — |
| 1994-11-15 | $3.91 | $4.25 | 2,117,200 | — | — |
| 1994-11-14 | $4.13 | $4.49 | 78,800 | — | — |
| 1994-11-11 | $4.22 | $4.59 | 187,200 | — | — |
| 1994-11-10 | $4.31 | $4.70 | 41,600 | — | — |
| 1994-11-09 | $4.31 | $4.70 | 2,029,200 | — | — |
| 1994-11-08 | $4.50 | $4.90 | 895,200 | — | — |
| 1994-11-07 | $4.69 | $5.11 | 79,200 | — | — |
| 1994-11-04 | $4.66 | $5.07 | 48,000 | — | — |
| 1994-11-03 | $4.59 | $5.00 | 34,400 | — | — |
| 1994-11-02 | $4.53 | $4.94 | 130,400 | — | — |
| 1994-11-01 | $4.69 | $5.11 | 38,000 | — | — |
| 1994-10-31 | $4.66 | $5.07 | 135,600 | — | — |
| 1994-10-28 | $4.59 | $5.00 | 237,600 | — | — |
| 1994-10-27 | $4.47 | $4.87 | 44,800 | — | — |
| 1994-10-26 | $4.47 | $4.87 | 9,200 | — | — |
| 1994-10-25 | $4.44 | $4.83 | 153,200 | — | — |
| 1994-10-24 | $4.50 | $4.90 | 81,600 | — | — |
| 1994-10-21 | $4.44 | $4.83 | 246,400 | — | — |
| 1994-10-20 | $4.44 | $4.83 | 53,600 | — | — |
| 1994-10-19 | $4.47 | $4.87 | 190,000 | — | — |
| 1994-10-18 | $4.38 | $4.76 | 60,000 | — | — |
| 1994-10-17 | $4.56 | $4.97 | 124,000 | — | — |
| 1994-10-14 | $4.72 | $5.14 | 56,400 | — | — |
| 1994-10-13 | $4.72 | $5.14 | 144,800 | — | — |
| 1994-10-12 | $4.69 | $5.11 | 95,200 | — | — |
| 1994-10-11 | $4.75 | $5.17 | 427,600 | — | — |
| 1994-10-10 | $4.84 | $5.28 | 158,400 | — | — |
| 1994-10-07 | $4.81 | $5.24 | 152,800 | — | — |
| 1994-10-06 | $4.81 | $5.24 | 26,800 | — | — |
| 1994-10-05 | $4.91 | $5.34 | 82,000 | — | — |
| 1994-10-04 | $4.97 | $5.41 | 30,400 | — | — |
| 1994-10-03 | $4.94 | $5.38 | 52,400 | — | — |
| 1994-09-30 | $5.00 | $5.45 | 90,000 | — | — |
| 1994-09-29 | $4.94 | $5.38 | 126,400 | — | — |
| 1994-09-28 | $4.88 | $5.31 | 296,800 | — | — |
| 1994-09-27 | $4.91 | $5.34 | 71,600 | — | — |
| 1994-09-26 | $5.00 | $5.45 | 190,000 | — | — |
| 1994-09-23 | $4.91 | $5.27 | 49,200 | — | — |
| 1994-09-22 | $4.91 | $5.27 | 280,400 | — | — |
| 1994-09-21 | $4.94 | $5.30 | 136,000 | — | — |
| 1994-09-20 | $5.06 | $5.43 | 48,400 | — | — |
| 1994-09-19 | $5.06 | $5.43 | 106,400 | — | — |
| 1994-09-16 | $5.00 | $5.37 | 313,200 | — | — |
| 1994-09-15 | $5.00 | $5.37 | 348,400 | — | — |
| 1994-09-14 | $5.00 | $5.37 | 38,000 | — | — |
| 1994-09-13 | $5.06 | $5.43 | 594,800 | — | — |
| 1994-09-12 | $5.00 | $5.37 | 62,800 | — | — |
| 1994-09-09 | $4.97 | $5.33 | 87,600 | — | — |
| 1994-09-08 | $4.91 | $5.27 | 206,400 | — | — |
| 1994-09-07 | $4.88 | $5.23 | 45,600 | — | — |
| 1994-09-06 | $4.94 | $5.30 | 20,000 | — | — |
| 1994-09-02 | $4.97 | $5.33 | 426,000 | — | — |
| 1994-09-01 | $4.88 | $5.23 | 52,800 | — | — |
| 1994-08-31 | $4.94 | $5.30 | 75,600 | — | — |
| 1994-08-30 | $4.97 | $5.33 | 91,600 | — | — |
| 1994-08-29 | $4.94 | $5.30 | 20,400 | — | — |
| 1994-08-26 | $4.94 | $5.30 | 264,800 | — | — |
| 1994-08-25 | $5.00 | $5.37 | 161,600 | — | — |
| 1994-08-24 | $5.00 | $5.37 | 116,000 | — | — |
| 1994-08-23 | $4.97 | $5.33 | 114,800 | — | — |
| 1994-08-22 | $4.97 | $5.33 | 12,800 | — | — |
| 1994-08-19 | $4.97 | $5.33 | 60,000 | — | — |
| 1994-08-18 | $4.94 | $5.30 | 80,000 | — | — |
| 1994-08-17 | $5.00 | $5.37 | 97,200 | — | — |
| 1994-08-16 | $4.97 | $5.33 | 154,400 | — | — |
| 1994-08-15 | $5.00 | $5.37 | 46,000 | — | — |
| 1994-08-12 | $5.00 | $5.37 | 235,200 | — | — |
| 1994-08-11 | $4.94 | $5.30 | 78,000 | — | — |
| 1994-08-10 | $4.88 | $5.23 | 77,200 | — | — |
| 1994-08-09 | $4.94 | $5.30 | 157,200 | — | — |
| 1994-08-08 | $4.84 | $5.20 | 198,400 | — | — |
| 1994-08-05 | $4.94 | $5.30 | 170,400 | — | — |
| 1994-08-04 | $4.97 | $5.33 | 234,000 | — | — |
| 1994-08-03 | $5.00 | $5.37 | 439,600 | — | — |
| 1994-08-02 | $5.03 | $5.40 | 19,200 | — | — |
| 1994-08-01 | $5.09 | $5.47 | 27,600 | — | — |
| 1994-07-29 | $5.13 | $5.50 | 131,600 | — | — |
| 1994-07-28 | $5.09 | $5.47 | 46,400 | — | — |
| 1994-07-27 | $5.13 | $5.50 | 334,400 | — | — |
| 1994-07-26 | $5.19 | $5.57 | 44,400 | — | — |
| 1994-07-25 | $5.16 | $5.53 | 13,600 | — | — |
| 1994-07-22 | $5.19 | $5.57 | 49,200 | — | — |
| 1994-07-21 | $5.22 | $5.60 | 42,400 | — | — |
| 1994-07-20 | $5.22 | $5.60 | 20,400 | — | — |
| 1994-07-19 | $5.22 | $5.60 | 17,600 | — | — |
| 1994-07-18 | $5.25 | $5.63 | 35,200 | — | — |
| 1994-07-15 | $5.22 | $5.60 | 307,600 | — | — |
| 1994-07-14 | $5.22 | $5.60 | 582,800 | — | — |
| 1994-07-13 | $5.19 | $5.57 | 623,200 | — | — |
| 1994-07-12 | $5.09 | $5.47 | 151,600 | — | — |
| 1994-07-11 | $5.09 | $5.47 | 105,600 | — | — |
| 1994-07-08 | $4.94 | $5.30 | 216,000 | — | — |
| 1994-07-07 | $5.00 | $5.37 | 33,200 | — | — |
| 1994-07-06 | $4.97 | $5.33 | 3,625,600 | — | — |
| 1994-07-05 | $4.94 | $5.30 | 978,800 | — | — |
| 1994-07-01 | $5.22 | $5.60 | 107,200 | — | — |
| 1994-06-30 | $5.19 | $5.57 | 1,106,800 | — | — |
| 1994-06-29 | $4.94 | $5.30 | 3,453,600 | — | — |
| 1994-06-28 | $4.81 | $5.16 | 4,116,800 | — | — |
| 1994-06-27 | $5.38 | $5.77 | 358,000 | — | — |
| 1994-06-24 | $5.38 | $5.77 | 42,800 | — | — |
| 1994-06-23 | $5.50 | $5.90 | 52,400 | — | — |
| 1994-06-22 | $5.38 | $5.77 | 78,800 | — | — |
| 1994-06-21 | $5.56 | $5.97 | 82,800 | — | — |
| 1994-06-20 | $5.56 | $5.97 | 188,800 | — | — |
| 1994-06-17 | $5.69 | $6.03 | 66,400 | — | — |
| 1994-06-16 | $5.56 | $5.90 | 64,400 | — | — |
| 1994-06-15 | $5.66 | $6.00 | 71,600 | — | — |
| 1994-06-14 | $5.59 | $5.93 | 53,600 | — | — |
| 1994-06-13 | $5.63 | $5.96 | 84,000 | — | — |
| 1994-06-10 | $5.69 | $6.03 | 23,200 | — | — |
| 1994-06-09 | $5.72 | $6.06 | 192,000 | — | — |
| 1994-06-08 | $5.69 | $6.03 | 28,800 | — | — |
| 1994-06-07 | $5.72 | $6.06 | 59,200 | — | — |
| 1994-06-06 | $5.69 | $6.03 | 120,800 | — | — |
| 1994-06-03 | $5.78 | $6.13 | 38,400 | — | — |
| 1994-06-02 | $5.91 | $6.26 | 183,200 | — | — |
| 1994-06-01 | $5.84 | $6.19 | 16,400 | — | — |
| 1994-05-31 | $5.88 | $6.23 | 22,000 | — | — |
| 1994-05-27 | $5.94 | $6.29 | 141,200 | — | — |
| 1994-05-26 | $5.81 | $6.16 | 20,400 | — | — |
| 1994-05-25 | $5.81 | $6.16 | 98,000 | — | — |
| 1994-05-24 | $5.84 | $6.19 | 120,000 | — | — |
| 1994-05-23 | $5.75 | $6.09 | 158,400 | — | — |
| 1994-05-20 | $5.78 | $6.13 | 124,400 | — | — |
| 1994-05-19 | $5.75 | $6.09 | 155,600 | — | — |
| 1994-05-18 | $5.63 | $5.96 | 284,000 | — | — |
| 1994-05-17 | $5.66 | $6.00 | 38,000 | — | — |
| 1994-05-16 | $5.72 | $6.06 | 95,200 | — | — |
| 1994-05-13 | $5.72 | $6.06 | 42,800 | — | — |
| 1994-05-12 | $5.72 | $6.06 | 84,000 | — | — |
| 1994-05-11 | $5.63 | $5.96 | 53,600 | — | — |
| 1994-05-10 | $5.75 | $6.09 | 22,400 | — | — |
| 1994-05-09 | $5.75 | $6.09 | 33,600 | — | — |
| 1994-05-06 | $5.72 | $6.06 | 42,800 | — | — |
| 1994-05-05 | $5.84 | $6.19 | 90,400 | — | — |
| 1994-05-04 | $5.59 | $5.93 | 81,200 | — | — |
| 1994-05-03 | $5.53 | $5.86 | 23,200 | — | — |
| 1994-05-02 | $5.59 | $5.93 | 61,600 | — | — |
| 1994-04-29 | $5.59 | $5.93 | 5,600 | — | — |
| 1994-04-28 | $5.66 | $6.00 | 90,800 | — | — |
| 1994-04-26 | $5.75 | $6.09 | 112,000 | — | — |
| 1994-04-25 | $5.81 | $6.16 | 44,400 | — | — |
| 1994-04-22 | $5.48 | $5.81 | 232,800 | — | — |
| 1994-04-21 | $5.39 | $5.71 | 198,400 | — | — |
| 1994-04-20 | $5.36 | $5.68 | 24,800 | — | — |
| 1994-04-19 | $5.36 | $5.68 | 39,200 | — | — |
| 1994-04-18 | $5.34 | $5.66 | 111,200 | — | — |
| 1994-04-15 | $5.38 | $5.70 | 34,400 | — | — |
| 1994-04-14 | $5.38 | $5.70 | 48,800 | — | — |
| 1994-04-13 | $5.44 | $5.76 | 85,600 | — | — |
| 1994-04-12 | $5.28 | $5.60 | 370,400 | — | — |
| 1994-04-11 | $5.27 | $5.58 | 203,200 | — | — |
| 1994-04-08 | $5.22 | $5.53 | 39,200 | — | — |
| 1994-04-07 | $5.17 | $5.48 | 92,800 | — | — |
| 1994-04-06 | $5.19 | $5.50 | 497,600 | — | — |
| 1994-04-05 | $5.05 | $5.35 | 37,600 | — | — |
| 1994-04-04 | $5.13 | $5.43 | 48,000 | — | — |
| 1994-03-31 | $5.17 | $5.48 | 148,800 | — | — |
| 1994-03-30 | $5.34 | $5.66 | 32,000 | — | — |
| 1994-03-29 | $5.39 | $5.71 | 255,200 | — | — |
| 1994-03-28 | $5.44 | $5.76 | 244,000 | — | — |
| 1994-03-25 | $5.52 | $5.85 | 230,400 | — | — |
| 1994-03-24 | $5.44 | $5.76 | 115,200 | — | — |
| 1994-03-23 | $5.47 | $5.80 | 107,200 | — | — |
| 1994-03-22 | $5.38 | $5.70 | 154,400 | — | — |
| 1994-03-21 | $5.38 | $5.70 | 72,800 | — | — |
| 1994-03-18 | $5.42 | $5.67 | 100,800 | — | — |
| 1994-03-17 | $5.48 | $5.74 | 44,000 | — | — |
| 1994-03-16 | $5.50 | $5.76 | 9,600 | — | — |
| 1994-03-15 | $5.53 | $5.79 | 155,200 | — | — |
| 1994-03-14 | $5.63 | $5.89 | 96,000 | — | — |
| 1994-03-11 | $5.59 | $5.85 | 14,400 | — | — |
| 1994-03-10 | $5.59 | $5.85 | 41,600 | — | — |
| 1994-03-09 | $5.55 | $5.81 | 43,200 | — | — |
| 1994-03-08 | $5.52 | $5.77 | 30,400 | — | — |
| 1994-03-07 | $5.55 | $5.81 | 162,400 | — | — |
| 1994-03-04 | $5.56 | $5.82 | 337,600 | — | — |
| 1994-03-03 | $5.44 | $5.69 | 61,600 | — | — |
| 1994-03-02 | $5.41 | $5.66 | 312,800 | — | — |
| 1994-03-01 | $5.45 | $5.71 | 166,400 | — | — |
| 1994-02-28 | $5.47 | $5.72 | 70,400 | — | — |
| 1994-02-25 | $5.50 | $5.76 | 64,000 | — | — |
| 1994-02-24 | $5.50 | $5.76 | 110,400 | — | — |
| 1994-02-23 | $5.44 | $5.69 | 95,200 | — | — |
| 1994-02-22 | $5.27 | $5.51 | 134,400 | — | — |
| 1994-02-18 | $5.28 | $5.53 | 254,400 | — | — |
| 1994-02-17 | $5.30 | $5.54 | 116,000 | — | — |
| 1994-02-16 | $5.27 | $5.51 | 5,600 | — | — |
| 1994-02-15 | $5.27 | $5.51 | 210,400 | — | — |
| 1994-02-14 | $5.28 | $5.53 | 23,200 | — | — |
| 1994-02-11 | $5.22 | $5.46 | 495,200 | — | — |
| 1994-02-10 | $5.34 | $5.59 | 4,800 | — | — |
| 1994-02-09 | $5.39 | $5.64 | 4,000 | — | — |
| 1994-02-08 | $5.39 | $5.64 | 14,400 | — | — |
| 1994-02-07 | $5.38 | $5.63 | 239,200 | — | — |
| 1994-02-04 | $5.44 | $5.69 | 526,400 | — | — |
| 1994-02-03 | $5.44 | $5.69 | 4,800 | — | — |
| 1994-02-02 | $5.45 | $5.71 | 11,200 | — | — |
| 1994-02-01 | $5.45 | $5.71 | 108,800 | — | — |
| 1994-01-31 | $5.41 | $5.66 | 187,200 | — | — |
| 1994-01-28 | $5.47 | $5.72 | 31,200 | — | — |
| 1994-01-27 | $5.38 | $5.63 | 53,600 | — | — |
| 1994-01-26 | $5.48 | $5.74 | 24,000 | — | — |
| 1994-01-25 | $5.44 | $5.69 | 152,000 | — | — |
| 1994-01-24 | $5.47 | $5.72 | 31,200 | — | — |
| 1994-01-21 | $5.28 | $5.53 | 22,400 | — | — |
| 1994-01-20 | $5.22 | $5.46 | 488,000 | — | — |
| 1994-01-19 | $5.31 | $5.56 | 44,800 | — | — |
| 1994-01-18 | $5.38 | $5.63 | 85,600 | — | — |
| 1994-01-17 | $5.36 | $5.61 | 12,800 | — | — |
| 1994-01-14 | $5.36 | $5.61 | 48,000 | — | — |
| 1994-01-13 | $5.38 | $5.63 | 12,000 | — | — |
| 1994-01-12 | $5.20 | $5.45 | 9,600 | — | — |
| 1994-01-11 | $5.13 | $5.36 | 100,800 | — | — |
| 1994-01-10 | $5.16 | $5.40 | 419,200 | — | — |
| 1994-01-07 | $5.06 | $5.30 | 304,000 | — | — |
| 1994-01-06 | $5.11 | $5.35 | 324,000 | — | — |
| 1994-01-05 | $5.22 | $5.46 | 85,600 | — | — |
| 1994-01-04 | $5.28 | $5.53 | 131,200 | — | — |
| 1994-01-03 | $5.34 | $5.59 | 21,600 | — | — |