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
- 1989-10-04 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 | $4.69 | $4.86 | 150,400 | — | — |
| 1994-12-29 | $4.72 | $4.90 | 221,200 | — | — |
| 1994-12-28 | $4.59 | $4.77 | 228,800 | — | — |
| 1994-12-27 | $4.50 | $4.67 | 209,600 | — | — |
| 1994-12-23 | $4.56 | $4.73 | 29,600 | — | — |
| 1994-12-22 | $4.53 | $4.70 | 284,000 | — | — |
| 1994-12-21 | $4.63 | $4.80 | 634,400 | — | — |
| 1994-12-20 | $4.66 | $4.83 | 305,200 | — | — |
| 1994-12-19 | $4.81 | $4.99 | 426,800 | — | — |
| 1994-12-16 | $4.84 | $5.03 | 312,800 | — | — |
| 1994-12-15 | $4.84 | $5.03 | 116,000 | — | — |
| 1994-12-14 | $4.94 | $5.12 | 529,200 | — | — |
| 1994-12-13 | $4.75 | $4.93 | 408,000 | — | — |
| 1994-12-12 | $4.66 | $4.83 | 519,200 | — | — |
| 1994-12-09 | $4.59 | $4.77 | 588,400 | — | — |
| 1994-12-08 | $4.69 | $4.86 | 552,800 | — | — |
| 1994-12-07 | $4.56 | $4.73 | 218,400 | — | — |
| 1994-12-06 | $4.38 | $4.54 | 664,400 | — | — |
| 1994-12-05 | $4.38 | $4.54 | 1,013,600 | — | — |
| 1994-12-02 | $4.63 | $4.80 | 588,000 | — | — |
| 1994-12-01 | $4.63 | $4.80 | 507,600 | — | — |
| 1994-11-30 | $4.53 | $4.70 | 410,400 | — | — |
| 1994-11-29 | $4.59 | $4.77 | 1,277,200 | — | — |
| 1994-11-28 | $4.53 | $4.70 | 1,295,600 | — | — |
| 1994-11-25 | $4.53 | $4.70 | 45,600 | — | — |
| 1994-11-23 | $4.59 | $4.77 | 952,400 | — | — |
| 1994-11-22 | $4.69 | $4.86 | 559,600 | — | — |
| 1994-11-21 | $4.75 | $4.93 | 789,600 | — | — |
| 1994-11-18 | $4.78 | $4.96 | 1,564,800 | — | — |
| 1994-11-17 | $4.97 | $5.15 | 990,400 | — | — |
| 1994-11-16 | $5.16 | $5.35 | 154,800 | — | — |
| 1994-11-15 | $5.28 | $5.48 | 166,400 | — | — |
| 1994-11-14 | $5.25 | $5.45 | 125,600 | — | — |
| 1994-11-11 | $5.34 | $5.54 | 80,800 | — | — |
| 1994-11-10 | $5.44 | $5.64 | 60,800 | — | — |
| 1994-11-09 | $5.44 | $5.64 | 328,400 | — | — |
| 1994-11-08 | $5.41 | $5.61 | 126,800 | — | — |
| 1994-11-07 | $5.44 | $5.64 | 145,600 | — | — |
| 1994-11-04 | $5.47 | $5.67 | 237,600 | — | — |
| 1994-11-03 | $5.53 | $5.74 | 54,000 | — | — |
| 1994-11-02 | $5.47 | $5.67 | 349,600 | — | — |
| 1994-11-01 | $5.56 | $5.77 | 71,200 | — | — |
| 1994-10-31 | $5.53 | $5.74 | 102,000 | — | — |
| 1994-10-28 | $5.66 | $5.87 | 638,000 | — | — |
| 1994-10-27 | $5.53 | $5.74 | 1,548,800 | — | — |
| 1994-10-26 | $5.41 | $5.61 | 512,800 | — | — |
| 1994-10-25 | $5.25 | $5.45 | 243,200 | — | — |
| 1994-10-24 | $5.31 | $5.51 | 72,800 | — | — |
| 1994-10-21 | $5.22 | $5.41 | 66,800 | — | — |
| 1994-10-20 | $5.25 | $5.45 | 174,000 | — | — |
| 1994-10-19 | $5.34 | $5.54 | 236,000 | — | — |
| 1994-10-18 | $5.38 | $5.58 | 153,200 | — | — |
| 1994-10-17 | $5.25 | $5.45 | 88,000 | — | — |
| 1994-10-14 | $5.25 | $5.45 | 151,200 | — | — |
| 1994-10-13 | $5.25 | $5.45 | 285,600 | — | — |
| 1994-10-12 | $5.16 | $5.35 | 155,600 | — | — |
| 1994-10-11 | $5.31 | $5.51 | 328,800 | — | — |
| 1994-10-10 | $5.31 | $5.51 | 344,000 | — | — |
| 1994-10-07 | $5.28 | $5.48 | 220,000 | — | — |
| 1994-10-06 | $5.06 | $5.24 | 187,200 | — | — |
| 1994-10-05 | $5.03 | $5.21 | 100,400 | — | — |
| 1994-10-04 | $4.97 | $5.15 | 256,800 | — | — |
| 1994-10-03 | $5.06 | $5.24 | 100,000 | — | — |
| 1994-09-30 | $5.09 | $5.28 | 63,600 | — | — |
| 1994-09-29 | $5.16 | $5.34 | 135,200 | — | — |
| 1994-09-28 | $5.16 | $5.34 | 45,600 | — | — |
| 1994-09-27 | $5.19 | $5.37 | 271,200 | — | — |
| 1994-09-26 | $5.25 | $5.44 | 168,800 | — | — |
| 1994-09-23 | $5.19 | $5.37 | 456,000 | — | — |
| 1994-09-22 | $5.00 | $5.18 | 68,000 | — | — |
| 1994-09-21 | $5.00 | $5.18 | 303,200 | — | — |
| 1994-09-20 | $5.13 | $5.31 | 248,400 | — | — |
| 1994-09-19 | $5.25 | $5.44 | 374,400 | — | — |
| 1994-09-16 | $5.38 | $5.57 | 429,600 | — | — |
| 1994-09-15 | $5.25 | $5.44 | 1,040,800 | — | — |
| 1994-09-14 | $5.25 | $5.44 | 378,800 | — | — |
| 1994-09-13 | $5.16 | $5.34 | 136,400 | — | — |
| 1994-09-12 | $5.13 | $5.31 | 572,800 | — | — |
| 1994-09-09 | $5.13 | $5.31 | 1,384,800 | — | — |
| 1994-09-08 | $5.44 | $5.63 | 1,925,200 | — | — |
| 1994-09-07 | $5.19 | $5.37 | 1,347,600 | — | — |
| 1994-09-06 | $5.03 | $5.21 | 397,200 | — | — |
| 1994-09-02 | $4.94 | $5.11 | 250,400 | — | — |
| 1994-09-01 | $4.84 | $5.02 | 967,600 | — | — |
| 1994-08-31 | $4.81 | $4.99 | 1,103,600 | — | — |
| 1994-08-30 | $4.81 | $4.99 | 976,800 | — | — |
| 1994-08-29 | $4.72 | $4.89 | 1,677,600 | — | — |
| 1994-08-26 | $4.81 | $4.99 | 1,071,600 | — | — |
| 1994-08-25 | $4.78 | $4.95 | 773,200 | — | — |
| 1994-08-24 | $4.94 | $5.11 | 956,000 | — | — |
| 1994-08-23 | $4.84 | $5.02 | 459,200 | — | — |
| 1994-08-22 | $4.81 | $4.99 | 137,200 | — | — |
| 1994-08-19 | $4.91 | $5.08 | 330,400 | — | — |
| 1994-08-18 | $4.94 | $5.11 | 228,400 | — | — |
| 1994-08-17 | $4.97 | $5.15 | 148,800 | — | — |
| 1994-08-16 | $4.94 | $5.11 | 300,800 | — | — |
| 1994-08-15 | $4.97 | $5.15 | 71,600 | — | — |
| 1994-08-12 | $5.00 | $5.18 | 558,400 | — | — |
| 1994-08-11 | $4.97 | $5.15 | 326,800 | — | — |
| 1994-08-10 | $5.06 | $5.24 | 600,000 | — | — |
| 1994-08-09 | $5.00 | $5.18 | 1,479,200 | — | — |
| 1994-08-08 | $4.84 | $5.02 | 731,600 | — | — |
| 1994-08-05 | $4.78 | $4.95 | 233,200 | — | — |
| 1994-08-04 | $5.00 | $5.18 | 156,400 | — | — |
| 1994-08-03 | $5.00 | $5.18 | 430,800 | — | — |
| 1994-08-02 | $5.00 | $5.18 | 216,400 | — | — |
| 1994-08-01 | $5.00 | $5.18 | 620,000 | — | — |
| 1994-07-29 | $4.97 | $5.15 | 209,600 | — | — |
| 1994-07-28 | $5.00 | $5.18 | 342,800 | — | — |
| 1994-07-27 | $4.94 | $5.11 | 551,200 | — | — |
| 1994-07-26 | $4.97 | $5.15 | 230,000 | — | — |
| 1994-07-25 | $5.03 | $5.21 | 187,200 | — | — |
| 1994-07-22 | $5.22 | $5.41 | 37,600 | — | — |
| 1994-07-21 | $5.34 | $5.54 | 230,800 | — | — |
| 1994-07-20 | $5.31 | $5.50 | 31,600 | — | — |
| 1994-07-19 | $5.38 | $5.57 | 143,200 | — | — |
| 1994-07-18 | $5.47 | $5.67 | 261,600 | — | — |
| 1994-07-15 | $5.38 | $5.57 | 68,800 | — | — |
| 1994-07-14 | $5.44 | $5.63 | 72,800 | — | — |
| 1994-07-13 | $5.50 | $5.70 | 277,200 | — | — |
| 1994-07-12 | $5.56 | $5.76 | 98,800 | — | — |
| 1994-07-11 | $5.56 | $5.76 | 51,600 | — | — |
| 1994-07-08 | $5.50 | $5.69 | 24,000 | — | — |
| 1994-07-07 | $5.59 | $5.79 | 36,000 | — | — |
| 1994-07-06 | $5.69 | $5.88 | 182,800 | — | — |
| 1994-07-05 | $5.50 | $5.69 | 72,400 | — | — |
| 1994-07-01 | $5.66 | $5.85 | 150,400 | — | — |
| 1994-06-30 | $5.75 | $5.95 | 440,400 | — | — |
| 1994-06-29 | $5.75 | $5.95 | 94,800 | — | — |
| 1994-06-28 | $5.72 | $5.92 | 190,800 | — | — |
| 1994-06-27 | $5.72 | $5.92 | 136,800 | — | — |
| 1994-06-24 | $5.72 | $5.92 | 143,200 | — | — |
| 1994-06-23 | $5.75 | $5.95 | 197,200 | — | — |
| 1994-06-22 | $5.91 | $6.11 | 52,800 | — | — |
| 1994-06-21 | $5.91 | $6.11 | 166,400 | — | — |
| 1994-06-20 | $5.84 | $6.05 | 174,800 | — | — |
| 1994-06-17 | $5.91 | $6.11 | 384,000 | — | — |
| 1994-06-16 | $5.78 | $5.98 | 132,000 | — | — |
| 1994-06-15 | $5.73 | $5.93 | 292,000 | — | — |
| 1994-06-14 | $5.75 | $5.95 | 476,000 | — | — |
| 1994-06-13 | $5.69 | $5.88 | 736,800 | — | — |
| 1994-06-10 | $5.58 | $5.77 | 165,600 | — | — |
| 1994-06-09 | $5.38 | $5.56 | 304,800 | — | — |
| 1994-06-08 | $5.47 | $5.66 | 276,800 | — | — |
| 1994-06-07 | $5.56 | $5.75 | 863,200 | — | — |
| 1994-06-06 | $5.47 | $5.66 | 132,800 | — | — |
| 1994-06-03 | $5.42 | $5.61 | 136,800 | — | — |
| 1994-06-02 | $5.47 | $5.66 | 600,000 | — | — |
| 1994-06-01 | $5.52 | $5.71 | 480,800 | — | — |
| 1994-05-31 | $5.50 | $5.69 | 752,800 | — | — |
| 1994-05-27 | $5.58 | $5.77 | 70,400 | — | — |
| 1994-05-26 | $5.55 | $5.74 | 840,800 | — | — |
| 1994-05-25 | $5.66 | $5.85 | 179,200 | — | — |
| 1994-05-24 | $5.70 | $5.90 | 287,200 | — | — |
| 1994-05-23 | $5.77 | $5.96 | 208,800 | — | — |
| 1994-05-20 | $5.83 | $6.03 | 309,600 | — | — |
| 1994-05-19 | $5.89 | $6.09 | 205,600 | — | — |
| 1994-05-18 | $5.97 | $6.17 | 1,417,600 | — | — |
| 1994-05-17 | $5.95 | $6.16 | 1,044,000 | — | — |
| 1994-05-16 | $6.11 | $6.32 | 293,600 | — | — |
| 1994-05-13 | $6.13 | $6.34 | 257,600 | — | — |
| 1994-05-12 | $6.14 | $6.35 | 806,400 | — | — |
| 1994-05-11 | $6.03 | $6.24 | 187,200 | — | — |
| 1994-05-10 | $6.09 | $6.30 | 632,800 | — | — |
| 1994-05-09 | $6.08 | $6.29 | 453,600 | — | — |
| 1994-05-06 | $6.09 | $6.30 | 343,200 | — | — |
| 1994-05-05 | $5.92 | $6.13 | 66,400 | — | — |
| 1994-05-04 | $5.94 | $6.14 | 358,400 | — | — |
| 1994-05-03 | $5.88 | $6.08 | 560,800 | — | — |
| 1994-05-02 | $5.95 | $6.16 | 652,000 | — | — |
| 1994-04-29 | $5.94 | $6.14 | 535,200 | — | — |
| 1994-04-28 | $5.95 | $6.16 | 856,800 | — | — |
| 1994-04-26 | $5.97 | $6.17 | 1,096,000 | — | — |
| 1994-04-25 | $5.94 | $6.14 | 498,400 | — | — |
| 1994-04-22 | $5.77 | $5.96 | 332,000 | — | — |
| 1994-04-21 | $5.75 | $5.95 | 480,000 | — | — |
| 1994-04-20 | $5.72 | $5.92 | 727,200 | — | — |
| 1994-04-19 | $5.73 | $5.93 | 704,000 | — | — |
| 1994-04-18 | $5.80 | $6.00 | 1,331,200 | — | — |
| 1994-04-15 | $5.88 | $6.08 | 826,400 | — | — |
| 1994-04-14 | $5.53 | $5.72 | 1,280,800 | — | — |
| 1994-04-13 | $5.44 | $5.63 | 604,000 | — | — |
| 1994-04-12 | $5.38 | $5.56 | 1,101,600 | — | — |
| 1994-04-11 | $5.30 | $5.48 | 698,400 | — | — |
| 1994-04-08 | $5.34 | $5.52 | 169,600 | — | — |
| 1994-04-07 | $5.34 | $5.52 | 574,400 | — | — |
| 1994-04-06 | $5.38 | $5.55 | 240,000 | — | — |
| 1994-04-05 | $5.25 | $5.42 | 940,000 | — | — |
| 1994-04-04 | $5.27 | $5.44 | 445,600 | — | — |
| 1994-03-31 | $5.34 | $5.52 | 148,800 | — | — |
| 1994-03-30 | $5.31 | $5.49 | 567,200 | — | — |
| 1994-03-29 | $5.25 | $5.42 | 617,600 | — | — |
| 1994-03-28 | $5.44 | $5.62 | 1,590,400 | — | — |
| 1994-03-25 | $5.63 | $5.81 | 510,400 | — | — |
| 1994-03-24 | $5.63 | $5.81 | 674,400 | — | — |
| 1994-03-23 | $5.67 | $5.86 | 722,400 | — | — |
| 1994-03-22 | $5.80 | $5.99 | 1,078,400 | — | — |
| 1994-03-21 | $5.72 | $5.91 | 813,600 | — | — |
| 1994-03-18 | $5.69 | $5.88 | 879,200 | — | — |
| 1994-03-17 | $5.48 | $5.67 | 423,200 | — | — |
| 1994-03-16 | $5.28 | $5.46 | 458,400 | — | — |
| 1994-03-15 | $5.28 | $5.46 | 446,400 | — | — |
| 1994-03-14 | $5.17 | $5.34 | 308,800 | — | — |
| 1994-03-11 | $5.02 | $5.18 | 410,400 | — | — |
| 1994-03-10 | $4.94 | $5.10 | 894,400 | — | — |
| 1994-03-09 | $5.03 | $5.20 | 609,600 | — | — |
| 1994-03-08 | $5.23 | $5.41 | 516,800 | — | — |
| 1994-03-07 | $5.34 | $5.52 | 268,800 | — | — |
| 1994-03-04 | $5.39 | $5.57 | 196,800 | — | — |
| 1994-03-03 | $5.31 | $5.49 | 92,800 | — | — |
| 1994-03-02 | $5.31 | $5.49 | 310,400 | — | — |
| 1994-03-01 | $5.38 | $5.55 | 180,000 | — | — |
| 1994-02-28 | $5.38 | $5.55 | 57,600 | — | — |
| 1994-02-25 | $5.47 | $5.65 | 848,800 | — | — |
| 1994-02-24 | $5.44 | $5.62 | 108,800 | — | — |
| 1994-02-23 | $5.42 | $5.60 | 152,000 | — | — |
| 1994-02-22 | $5.38 | $5.55 | 83,200 | — | — |
| 1994-02-18 | $5.34 | $5.52 | 437,600 | — | — |
| 1994-02-17 | $5.34 | $5.52 | 538,400 | — | — |
| 1994-02-16 | $5.38 | $5.55 | 541,600 | — | — |
| 1994-02-15 | $5.50 | $5.68 | 137,600 | — | — |
| 1994-02-14 | $5.50 | $5.68 | 335,200 | — | — |
| 1994-02-11 | $5.69 | $5.88 | 212,800 | — | — |
| 1994-02-10 | $5.50 | $5.68 | 944,800 | — | — |
| 1994-02-09 | $5.66 | $5.84 | 272,800 | — | — |
| 1994-02-08 | $5.73 | $5.92 | 355,200 | — | — |
| 1994-02-07 | $5.63 | $5.81 | 363,200 | — | — |
| 1994-02-04 | $5.72 | $5.91 | 1,171,200 | — | — |
| 1994-02-03 | $5.75 | $5.94 | 155,200 | — | — |
| 1994-02-02 | $5.77 | $5.96 | 999,200 | — | — |
| 1994-02-01 | $5.61 | $5.79 | 700,800 | — | — |
| 1994-01-31 | $5.52 | $5.70 | 787,200 | — | — |
| 1994-01-28 | $5.50 | $5.68 | 303,200 | — | — |
| 1994-01-27 | $5.55 | $5.73 | 1,322,400 | — | — |
| 1994-01-26 | $5.38 | $5.55 | 873,600 | — | — |
| 1994-01-25 | $5.31 | $5.49 | 284,000 | — | — |
| 1994-01-24 | $5.31 | $5.49 | 408,800 | — | — |
| 1994-01-21 | $5.38 | $5.55 | 354,400 | — | — |
| 1994-01-20 | $5.36 | $5.54 | 487,200 | — | — |
| 1994-01-19 | $5.52 | $5.70 | 1,249,600 | — | — |
| 1994-01-18 | $5.44 | $5.62 | 851,200 | — | — |
| 1994-01-17 | $5.30 | $5.47 | 1,098,400 | — | — |
| 1994-01-14 | $5.16 | $5.33 | 1,295,200 | — | — |
| 1994-01-13 | $5.31 | $5.49 | 10,779,200 | — | — |
| 1994-01-12 | $5.41 | $5.59 | 296,000 | — | — |
| 1994-01-11 | $5.50 | $5.68 | 1,028,800 | — | — |
| 1994-01-10 | $5.64 | $5.83 | 573,600 | — | — |
| 1994-01-07 | $5.44 | $5.61 | 704,800 | — | — |
| 1994-01-06 | $5.45 | $5.63 | 999,200 | — | — |
| 1994-01-05 | $5.20 | $5.37 | 800,000 | — | — |
| 1994-01-04 | $4.89 | $5.05 | 202,400 | — | — |
| 1994-01-03 | $4.88 | $5.03 | 332,000 | — | — |