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
- 1991-08-27 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 | $3.42 | $3.42 | 102,000 | — | — |
| 1994-12-29 | $3.54 | $3.54 | 176,100 | — | — |
| 1994-12-28 | $3.54 | $3.54 | 193,800 | — | — |
| 1994-12-27 | $3.63 | $3.63 | 59,100 | — | — |
| 1994-12-23 | $3.63 | $3.63 | 64,500 | — | — |
| 1994-12-22 | $3.67 | $3.67 | 368,100 | — | — |
| 1994-12-21 | $3.67 | $3.67 | 1,282,800 | — | — |
| 1994-12-20 | $4.00 | $4.00 | 257,100 | — | — |
| 1994-12-19 | $4.33 | $4.33 | 676,800 | — | — |
| 1994-12-16 | $4.58 | $4.58 | 1,409,100 | — | — |
| 1994-12-15 | $4.13 | $4.12 | 801,600 | — | — |
| 1994-12-14 | $3.75 | $3.75 | 131,100 | — | — |
| 1994-12-13 | $3.75 | $3.75 | 209,400 | — | — |
| 1994-12-12 | $3.67 | $3.67 | 330,000 | — | — |
| 1994-12-09 | $3.75 | $3.75 | 171,000 | — | — |
| 1994-12-08 | $3.58 | $3.58 | 66,900 | — | — |
| 1994-12-07 | $3.67 | $3.67 | 94,500 | — | — |
| 1994-12-06 | $3.92 | $3.92 | 66,300 | — | — |
| 1994-12-05 | $3.75 | $3.75 | 129,600 | — | — |
| 1994-12-02 | $3.92 | $3.92 | 43,500 | — | — |
| 1994-12-01 | $3.75 | $3.75 | 41,100 | — | — |
| 1994-11-30 | $3.83 | $3.83 | 63,000 | — | — |
| 1994-11-29 | $3.75 | $3.75 | 96,300 | — | — |
| 1994-11-28 | $4.00 | $4.00 | 40,800 | — | — |
| 1994-11-25 | $4.17 | $4.17 | 16,200 | — | — |
| 1994-11-23 | $4.04 | $4.04 | 117,900 | — | — |
| 1994-11-22 | $4.08 | $4.08 | 91,500 | — | — |
| 1994-11-21 | $4.00 | $4.00 | 485,100 | — | — |
| 1994-11-18 | $3.75 | $3.75 | 297,000 | — | — |
| 1994-11-17 | $3.67 | $3.67 | 85,500 | — | — |
| 1994-11-16 | $3.67 | $3.67 | 306,600 | — | — |
| 1994-11-15 | $3.67 | $3.67 | 319,800 | — | — |
| 1994-11-14 | $3.46 | $3.46 | 561,900 | — | — |
| 1994-11-11 | $3.50 | $3.50 | 160,500 | — | — |
| 1994-11-10 | $3.35 | $3.35 | 1,760,700 | — | — |
| 1994-11-09 | $3.58 | $3.58 | 236,400 | — | — |
| 1994-11-08 | $3.71 | $3.71 | 109,200 | — | — |
| 1994-11-07 | $3.63 | $3.63 | 83,700 | — | — |
| 1994-11-04 | $3.63 | $3.63 | 142,800 | — | — |
| 1994-11-03 | $3.71 | $3.71 | 495,600 | — | — |
| 1994-11-02 | $3.67 | $3.67 | 123,900 | — | — |
| 1994-11-01 | $3.46 | $3.46 | 655,800 | — | — |
| 1994-10-31 | $3.46 | $3.46 | 159,600 | — | — |
| 1994-10-28 | $3.42 | $3.42 | 361,200 | — | — |
| 1994-10-27 | $3.46 | $3.46 | 49,800 | — | — |
| 1994-10-26 | $3.33 | $3.33 | 27,900 | — | — |
| 1994-10-25 | $3.33 | $3.33 | 15,900 | — | — |
| 1994-10-24 | $3.33 | $3.33 | 138,300 | — | — |
| 1994-10-21 | $3.58 | $3.58 | 153,300 | — | — |
| 1994-10-20 | $3.58 | $3.58 | 118,500 | — | — |
| 1994-10-19 | $3.60 | $3.60 | 428,100 | — | — |
| 1994-10-18 | $3.67 | $3.67 | 102,000 | — | — |
| 1994-10-17 | $3.58 | $3.58 | 352,800 | — | — |
| 1994-10-14 | $3.58 | $3.58 | 74,700 | — | — |
| 1994-10-13 | $3.67 | $3.67 | 32,700 | — | — |
| 1994-10-12 | $3.58 | $3.58 | 66,600 | — | — |
| 1994-10-11 | $3.58 | $3.58 | 85,200 | — | — |
| 1994-10-10 | $3.67 | $3.67 | 159,000 | — | — |
| 1994-10-07 | $3.67 | $3.67 | 185,700 | — | — |
| 1994-10-06 | $3.83 | $3.83 | 424,800 | — | — |
| 1994-10-05 | $4.08 | $4.08 | 31,200 | — | — |
| 1994-10-04 | $4.17 | $4.17 | 101,100 | — | — |
| 1994-10-03 | $4.17 | $4.17 | 76,500 | — | — |
| 1994-09-30 | $4.17 | $4.17 | 6,000 | — | — |
| 1994-09-29 | $4.17 | $4.17 | 15,000 | — | — |
| 1994-09-28 | $4.17 | $4.17 | 49,800 | — | — |
| 1994-09-27 | $4.25 | $4.25 | 46,500 | — | — |
| 1994-09-26 | $4.25 | $4.25 | 55,800 | — | — |
| 1994-09-23 | $4.17 | $4.17 | 43,200 | — | — |
| 1994-09-22 | $4.17 | $4.17 | 27,000 | — | — |
| 1994-09-21 | $4.33 | $4.33 | 14,400 | — | — |
| 1994-09-20 | $4.33 | $4.33 | 14,400 | — | — |
| 1994-09-19 | $4.42 | $4.42 | 51,300 | — | — |
| 1994-09-16 | $4.17 | $4.17 | 41,400 | — | — |
| 1994-09-15 | $4.10 | $4.10 | 100,800 | — | — |
| 1994-09-14 | $4.08 | $4.08 | 176,100 | — | — |
| 1994-09-13 | $4.08 | $4.08 | 23,700 | — | — |
| 1994-09-12 | $4.17 | $4.17 | 143,400 | — | — |
| 1994-09-09 | $4.17 | $4.17 | 105,000 | — | — |
| 1994-09-08 | $4.25 | $4.25 | 37,800 | — | — |
| 1994-09-07 | $4.42 | $4.42 | 11,100 | — | — |
| 1994-09-06 | $4.33 | $4.33 | 28,800 | — | — |
| 1994-09-02 | $4.33 | $4.33 | 128,700 | — | — |
| 1994-09-01 | $4.17 | $4.17 | 68,700 | — | — |
| 1994-08-31 | $4.42 | $4.42 | 35,100 | — | — |
| 1994-08-30 | $4.29 | $4.29 | 55,800 | — | — |
| 1994-08-29 | $4.17 | $4.17 | 13,500 | — | — |
| 1994-08-26 | $4.42 | $4.42 | 11,400 | — | — |
| 1994-08-25 | $4.25 | $4.25 | 264,300 | — | — |
| 1994-08-24 | $4.25 | $4.25 | 558,600 | — | — |
| 1994-08-23 | $4.00 | $4.00 | 147,000 | — | — |
| 1994-08-22 | $4.42 | $4.42 | 468,300 | — | — |
| 1994-08-19 | $4.42 | $4.42 | 71,700 | — | — |
| 1994-08-18 | $4.58 | $4.58 | 21,300 | — | — |
| 1994-08-17 | $4.63 | $4.62 | 46,500 | — | — |
| 1994-08-16 | $4.58 | $4.58 | 17,400 | — | — |
| 1994-08-15 | $4.67 | $4.67 | 21,600 | — | — |
| 1994-08-12 | $4.67 | $4.67 | 36,600 | — | — |
| 1994-08-11 | $4.67 | $4.67 | 194,100 | — | — |
| 1994-08-10 | $4.83 | $4.83 | 9,000 | — | — |
| 1994-08-09 | $5.00 | $5.00 | 49,200 | — | — |
| 1994-08-08 | $4.83 | $4.83 | 10,200 | — | — |
| 1994-08-05 | $4.83 | $4.83 | 174,300 | — | — |
| 1994-08-04 | $5.04 | $5.04 | 112,500 | — | — |
| 1994-08-03 | $5.08 | $5.08 | 355,800 | — | — |
| 1994-08-02 | $4.92 | $4.92 | 102,900 | — | — |
| 1994-08-01 | $4.83 | $4.83 | 12,300 | — | — |
| 1994-07-29 | $4.92 | $4.92 | 31,800 | — | — |
| 1994-07-28 | $4.75 | $4.75 | 78,300 | — | — |
| 1994-07-27 | $4.92 | $4.92 | 103,200 | — | — |
| 1994-07-26 | $4.92 | $4.92 | 60,300 | — | — |
| 1994-07-25 | $4.92 | $4.92 | 94,800 | — | — |
| 1994-07-22 | $4.67 | $4.67 | 70,500 | — | — |
| 1994-07-21 | $4.77 | $4.77 | 54,900 | — | — |
| 1994-07-20 | $4.75 | $4.75 | 134,700 | — | — |
| 1994-07-19 | $4.92 | $4.92 | 135,300 | — | — |
| 1994-07-18 | $4.75 | $4.75 | 77,100 | — | — |
| 1994-07-15 | $4.58 | $4.58 | 209,100 | — | — |
| 1994-07-14 | $4.33 | $4.33 | 403,800 | — | — |
| 1994-07-13 | $4.25 | $4.25 | 142,200 | — | — |
| 1994-07-12 | $4.33 | $4.33 | 80,100 | — | — |
| 1994-07-11 | $4.17 | $4.17 | 348,300 | — | — |
| 1994-07-08 | $4.17 | $4.17 | 27,600 | — | — |
| 1994-07-07 | $4.25 | $4.25 | 57,600 | — | — |
| 1994-07-06 | $4.25 | $4.25 | 54,900 | — | — |
| 1994-07-05 | $4.42 | $4.42 | 189,000 | — | — |
| 1994-07-01 | $4.33 | $4.33 | 139,500 | — | — |
| 1994-06-30 | $4.42 | $4.42 | 413,700 | — | — |
| 1994-06-29 | $4.17 | $4.17 | 343,200 | — | — |
| 1994-06-28 | $4.21 | $4.21 | 51,000 | — | — |
| 1994-06-27 | $4.17 | $4.17 | 33,600 | — | — |
| 1994-06-24 | $4.21 | $4.21 | 71,100 | — | — |
| 1994-06-23 | $4.08 | $4.08 | 185,400 | — | — |
| 1994-06-22 | $4.08 | $4.08 | 94,200 | — | — |
| 1994-06-21 | $4.42 | $4.42 | 133,200 | — | — |
| 1994-06-20 | $4.50 | $4.50 | 44,100 | — | — |
| 1994-06-17 | $4.33 | $4.33 | 47,700 | — | — |
| 1994-06-16 | $4.58 | $4.58 | 49,200 | — | — |
| 1994-06-15 | $4.46 | $4.46 | 91,200 | — | — |
| 1994-06-14 | $4.33 | $4.33 | 101,700 | — | — |
| 1994-06-13 | $4.17 | $4.17 | 19,200 | — | — |
| 1994-06-10 | $4.29 | $4.29 | 163,500 | — | — |
| 1994-06-09 | $4.46 | $4.46 | 96,000 | — | — |
| 1994-06-08 | $4.58 | $4.58 | 8,100 | — | — |
| 1994-06-07 | $4.58 | $4.58 | 12,000 | — | — |
| 1994-06-06 | $4.67 | $4.67 | 13,800 | — | — |
| 1994-06-03 | $4.58 | $4.58 | 177,300 | — | — |
| 1994-06-02 | $4.83 | $4.83 | 586,500 | — | — |
| 1994-06-01 | $4.50 | $4.50 | 315,300 | — | — |
| 1994-05-31 | $4.25 | $4.25 | 114,300 | — | — |
| 1994-05-27 | $4.08 | $4.08 | 150,900 | — | — |
| 1994-05-26 | $4.42 | $4.42 | 67,200 | — | — |
| 1994-05-25 | $4.42 | $4.42 | 29,100 | — | — |
| 1994-05-24 | $4.33 | $4.33 | 26,100 | — | — |
| 1994-05-23 | $4.42 | $4.42 | 42,000 | — | — |
| 1994-05-20 | $4.42 | $4.42 | 155,700 | — | — |
| 1994-05-19 | $4.25 | $4.25 | 130,800 | — | — |
| 1994-05-18 | $4.25 | $4.25 | 205,500 | — | — |
| 1994-05-17 | $4.00 | $4.00 | 75,900 | — | — |
| 1994-05-16 | $4.04 | $4.04 | 30,000 | — | — |
| 1994-05-13 | $3.92 | $3.92 | 23,700 | — | — |
| 1994-05-12 | $4.08 | $4.08 | 90,900 | — | — |
| 1994-05-11 | $4.08 | $4.08 | 81,000 | — | — |
| 1994-05-10 | $4.00 | $4.00 | 91,200 | — | — |
| 1994-05-09 | $4.00 | $4.00 | 171,600 | — | — |
| 1994-05-06 | $3.88 | $3.87 | 384,000 | — | — |
| 1994-05-05 | $4.42 | $4.42 | 154,200 | — | — |
| 1994-05-04 | $4.25 | $4.25 | 42,000 | — | — |
| 1994-05-03 | $4.33 | $4.33 | 55,800 | — | — |
| 1994-05-02 | $4.25 | $4.25 | 63,600 | — | — |
| 1994-04-29 | $4.33 | $4.33 | 48,900 | — | — |
| 1994-04-28 | $4.25 | $4.25 | 213,300 | — | — |
| 1994-04-26 | $4.33 | $4.33 | 196,200 | — | — |
| 1994-04-25 | $4.58 | $4.58 | 221,700 | — | — |
| 1994-04-22 | $4.33 | $4.33 | 144,900 | — | — |
| 1994-04-21 | $4.25 | $4.25 | 594,300 | — | — |
| 1994-04-20 | $4.71 | $4.71 | 121,800 | — | — |
| 1994-04-19 | $4.67 | $4.67 | 93,300 | — | — |
| 1994-04-18 | $4.58 | $4.58 | 60,900 | — | — |
| 1994-04-15 | $4.67 | $4.67 | 209,100 | — | — |
| 1994-04-14 | $4.33 | $4.33 | 582,300 | — | — |
| 1994-04-13 | $4.46 | $4.46 | 242,400 | — | — |
| 1994-04-12 | $4.77 | $4.77 | 218,100 | — | — |
| 1994-04-11 | $4.92 | $4.92 | 7,200 | — | — |
| 1994-04-08 | $4.75 | $4.75 | 61,200 | — | — |
| 1994-04-07 | $4.83 | $4.83 | 45,000 | — | — |
| 1994-04-06 | $4.79 | $4.79 | 64,200 | — | — |
| 1994-04-05 | $4.63 | $4.62 | 333,300 | — | — |
| 1994-04-04 | $4.71 | $4.71 | 132,600 | — | — |
| 1994-03-31 | $4.83 | $4.83 | 1,065,000 | — | — |
| 1994-03-30 | $5.33 | $5.33 | 367,500 | — | — |
| 1994-03-29 | $5.29 | $5.29 | 101,400 | — | — |
| 1994-03-28 | $5.25 | $5.25 | 187,800 | — | — |
| 1994-03-25 | $5.25 | $5.25 | 167,400 | — | — |
| 1994-03-24 | $5.25 | $5.25 | 411,000 | — | — |
| 1994-03-23 | $5.25 | $5.25 | 93,600 | — | — |
| 1994-03-22 | $5.25 | $5.25 | 61,500 | — | — |
| 1994-03-21 | $5.33 | $5.33 | 54,600 | — | — |
| 1994-03-18 | $5.42 | $5.42 | 131,100 | — | — |
| 1994-03-17 | $5.33 | $5.33 | 105,600 | — | — |
| 1994-03-16 | $5.21 | $5.21 | 45,300 | — | — |
| 1994-03-15 | $5.25 | $5.25 | 137,700 | — | — |
| 1994-03-14 | $5.17 | $5.17 | 95,400 | — | — |
| 1994-03-11 | $5.33 | $5.33 | 255,600 | — | — |
| 1994-03-10 | $5.33 | $5.33 | 211,500 | — | — |
| 1994-03-09 | $5.50 | $5.50 | 395,700 | — | — |
| 1994-03-08 | $5.33 | $5.33 | 64,800 | — | — |
| 1994-03-07 | $5.33 | $5.33 | 44,100 | — | — |
| 1994-03-04 | $5.25 | $5.25 | 30,900 | — | — |
| 1994-03-03 | $5.08 | $5.08 | 97,200 | — | — |
| 1994-03-02 | $5.08 | $5.08 | 74,100 | — | — |
| 1994-03-01 | $5.17 | $5.17 | 30,300 | — | — |
| 1994-02-28 | $5.17 | $5.17 | 41,100 | — | — |
| 1994-02-25 | $5.08 | $5.08 | 138,600 | — | — |
| 1994-02-24 | $4.83 | $4.83 | 103,500 | — | — |
| 1994-02-23 | $5.00 | $5.00 | 97,800 | — | — |
| 1994-02-22 | $5.00 | $5.00 | 108,900 | — | — |
| 1994-02-18 | $5.00 | $5.00 | 259,200 | — | — |
| 1994-02-17 | $5.00 | $5.00 | 73,800 | — | — |
| 1994-02-16 | $4.88 | $4.87 | 75,900 | — | — |
| 1994-02-15 | $5.00 | $5.00 | 19,800 | — | — |
| 1994-02-14 | $4.92 | $4.92 | 102,900 | — | — |
| 1994-02-11 | $4.83 | $4.83 | 44,100 | — | — |
| 1994-02-10 | $4.83 | $4.83 | 86,400 | — | — |
| 1994-02-09 | $4.92 | $4.92 | 94,200 | — | — |
| 1994-02-08 | $4.96 | $4.96 | 587,700 | — | — |
| 1994-02-07 | $4.83 | $4.83 | 363,600 | — | — |
| 1994-02-04 | $4.83 | $4.83 | 432,300 | — | — |
| 1994-02-03 | $4.88 | $4.87 | 399,900 | — | — |
| 1994-02-02 | $4.83 | $4.83 | 130,800 | — | — |
| 1994-02-01 | $5.00 | $5.00 | 344,100 | — | — |
| 1994-01-31 | $5.08 | $5.08 | 496,200 | — | — |
| 1994-01-28 | $5.25 | $5.25 | 339,900 | — | — |
| 1994-01-27 | $5.25 | $5.25 | 455,700 | — | — |
| 1994-01-26 | $5.33 | $5.33 | 686,400 | — | — |
| 1994-01-25 | $5.46 | $5.46 | 231,000 | — | — |
| 1994-01-24 | $5.50 | $5.50 | 66,000 | — | — |
| 1994-01-21 | $5.58 | $5.58 | 365,100 | — | — |
| 1994-01-20 | $5.75 | $5.75 | 315,000 | — | — |
| 1994-01-19 | $5.75 | $5.75 | 1,600,800 | — | — |
| 1994-01-18 | $5.58 | $5.58 | 242,400 | — | — |
| 1994-01-17 | $5.75 | $5.75 | 354,900 | — | — |
| 1994-01-14 | $5.67 | $5.67 | 520,200 | — | — |
| 1994-01-13 | $5.42 | $5.42 | 1,567,800 | — | — |
| 1994-01-12 | $4.92 | $4.92 | 83,700 | — | — |
| 1994-01-11 | $4.83 | $4.83 | 171,000 | — | — |
| 1994-01-10 | $4.83 | $4.83 | 204,300 | — | — |
| 1994-01-07 | $5.00 | $5.00 | 167,400 | — | — |
| 1994-01-06 | $4.92 | $4.92 | 147,600 | — | — |
| 1994-01-05 | $5.17 | $5.17 | 35,700 | — | — |
| 1994-01-04 | $4.96 | $4.96 | 50,100 | — | — |
| 1994-01-03 | $5.00 | $5.00 | 203,400 | — | — |