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
- 1987-07-22 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 | $8.33 | $8.98 | 706,050 | — | — |
| 1994-12-29 | $7.96 | $8.58 | 337,500 | — | — |
| 1994-12-28 | $7.31 | $7.88 | 135,000 | — | — |
| 1994-12-27 | $7.41 | $7.98 | 134,325 | — | — |
| 1994-12-23 | $7.48 | $8.06 | 64,800 | — | — |
| 1994-12-22 | $7.44 | $8.02 | 474,525 | — | — |
| 1994-12-21 | $7.37 | $7.94 | 285,525 | — | — |
| 1994-12-20 | $7.00 | $7.54 | 93,825 | — | — |
| 1994-12-19 | $6.81 | $7.35 | 141,750 | — | — |
| 1994-12-16 | $6.37 | $6.87 | 62,775 | — | — |
| 1994-12-15 | $6.44 | $6.95 | 50,625 | — | — |
| 1994-12-14 | $6.37 | $6.87 | 34,425 | — | — |
| 1994-12-13 | $6.22 | $6.71 | 41,850 | — | — |
| 1994-12-12 | $6.37 | $6.87 | 56,025 | — | — |
| 1994-12-09 | $6.19 | $6.67 | 144,450 | — | — |
| 1994-12-08 | $6.37 | $6.87 | 22,275 | — | — |
| 1994-12-07 | $6.24 | $6.73 | 93,825 | — | — |
| 1994-12-06 | $6.30 | $6.79 | 83,025 | — | — |
| 1994-12-05 | $6.30 | $6.79 | 130,275 | — | — |
| 1994-12-02 | $6.11 | $6.59 | 403,650 | — | — |
| 1994-12-01 | $6.11 | $6.59 | 14,175 | — | — |
| 1994-11-30 | $6.24 | $6.73 | 43,875 | — | — |
| 1994-11-29 | $6.30 | $6.79 | 70,200 | — | — |
| 1994-11-28 | $6.30 | $6.79 | 22,275 | — | — |
| 1994-11-25 | $6.30 | $6.79 | 38,475 | — | — |
| 1994-11-23 | $6.15 | $6.63 | 150,525 | — | — |
| 1994-11-22 | $6.56 | $7.07 | 94,500 | — | — |
| 1994-11-21 | $6.33 | $6.83 | 280,125 | — | — |
| 1994-11-18 | $6.37 | $6.87 | 25,650 | — | — |
| 1994-11-17 | $6.19 | $6.67 | 55,350 | — | — |
| 1994-11-16 | $6.37 | $6.87 | 369,225 | — | — |
| 1994-11-15 | $6.15 | $6.63 | 147,825 | — | — |
| 1994-11-14 | $5.96 | $6.43 | 315,900 | — | — |
| 1994-11-11 | $6.04 | $6.51 | 16,200 | — | — |
| 1994-11-10 | $6.04 | $6.51 | 9,450 | — | — |
| 1994-11-09 | $5.96 | $6.43 | 240,300 | — | — |
| 1994-11-08 | $6.04 | $6.51 | 76,950 | — | — |
| 1994-11-07 | $6.04 | $6.51 | 156,600 | — | — |
| 1994-11-04 | $5.93 | $6.39 | 24,300 | — | — |
| 1994-11-03 | $6.04 | $6.51 | 16,875 | — | — |
| 1994-11-02 | $6.04 | $6.51 | 658,800 | — | — |
| 1994-11-01 | $5.85 | $6.31 | 31,725 | — | — |
| 1994-10-31 | $5.98 | $6.45 | 98,550 | — | — |
| 1994-10-28 | $5.93 | $6.39 | 97,200 | — | — |
| 1994-10-27 | $5.89 | $6.35 | 45,900 | — | — |
| 1994-10-26 | $5.41 | $5.83 | 36,450 | — | — |
| 1994-10-25 | $5.41 | $5.83 | 79,650 | — | — |
| 1994-10-24 | $5.41 | $5.83 | 26,325 | — | — |
| 1994-10-21 | $5.56 | $5.99 | 56,700 | — | — |
| 1994-10-20 | $5.41 | $5.83 | 84,375 | — | — |
| 1994-10-19 | $5.54 | $5.97 | 240,975 | — | — |
| 1994-10-18 | $5.78 | $6.23 | 54,675 | — | — |
| 1994-10-17 | $5.63 | $6.07 | 109,350 | — | — |
| 1994-10-14 | $5.85 | $6.31 | 195,750 | — | — |
| 1994-10-13 | $5.59 | $6.03 | 239,625 | — | — |
| 1994-10-12 | $5.48 | $5.91 | 272,025 | — | — |
| 1994-10-11 | $5.46 | $5.89 | 399,600 | — | — |
| 1994-10-10 | $5.26 | $5.67 | 47,925 | — | — |
| 1994-10-07 | $5.17 | $5.57 | 109,350 | — | — |
| 1994-10-06 | $5.26 | $5.67 | 87,750 | — | — |
| 1994-10-05 | $5.24 | $5.65 | 70,875 | — | — |
| 1994-10-04 | $5.26 | $5.67 | 121,500 | — | — |
| 1994-10-03 | $5.26 | $5.67 | 228,825 | — | — |
| 1994-09-30 | $5.24 | $5.65 | 137,700 | — | — |
| 1994-09-29 | $5.04 | $5.43 | 27,675 | — | — |
| 1994-09-28 | $5.04 | $5.43 | 18,900 | — | — |
| 1994-09-27 | $5.04 | $5.43 | 118,800 | — | — |
| 1994-09-26 | $5.04 | $5.43 | 43,200 | — | — |
| 1994-09-23 | $5.04 | $5.43 | 108,000 | — | — |
| 1994-09-22 | $4.85 | $5.23 | 87,750 | — | — |
| 1994-09-21 | $4.80 | $5.17 | 24,300 | — | — |
| 1994-09-20 | $4.89 | $5.27 | 10,800 | — | — |
| 1994-09-19 | $4.89 | $5.27 | 641,250 | — | — |
| 1994-09-16 | $4.89 | $5.27 | 12,150 | — | — |
| 1994-09-15 | $4.67 | $5.03 | 96,525 | — | — |
| 1994-09-14 | $4.67 | $5.03 | 186,975 | — | — |
| 1994-09-13 | $4.74 | $5.11 | 122,175 | — | — |
| 1994-09-12 | $4.76 | $5.13 | 46,575 | — | — |
| 1994-09-09 | $4.89 | $5.27 | 41,850 | — | — |
| 1994-09-08 | $4.85 | $5.23 | 80,325 | — | — |
| 1994-09-07 | $4.76 | $5.13 | 72,900 | — | — |
| 1994-09-06 | $4.81 | $5.19 | 21,600 | — | — |
| 1994-09-02 | $4.74 | $5.11 | 14,850 | — | — |
| 1994-09-01 | $4.74 | $5.11 | 49,275 | — | — |
| 1994-08-31 | $4.89 | $5.27 | 21,600 | — | — |
| 1994-08-30 | $4.89 | $5.27 | 282,825 | — | — |
| 1994-08-29 | $4.74 | $5.11 | 216,000 | — | — |
| 1994-08-26 | $4.74 | $5.09 | 43,200 | — | — |
| 1994-08-25 | $4.73 | $5.08 | 47,250 | — | — |
| 1994-08-24 | $4.52 | $4.85 | 170,775 | — | — |
| 1994-08-23 | $4.57 | $4.91 | 479,250 | — | — |
| 1994-08-22 | $4.48 | $4.81 | 309,825 | — | — |
| 1994-08-19 | $4.15 | $4.45 | 50,625 | — | — |
| 1994-08-18 | $4.26 | $4.57 | 74,250 | — | — |
| 1994-08-17 | $4.13 | $4.43 | 76,950 | — | — |
| 1994-08-16 | $4.22 | $4.53 | 85,050 | — | — |
| 1994-08-15 | $4.07 | $4.37 | 257,175 | — | — |
| 1994-08-12 | $4.37 | $4.69 | 20,925 | — | — |
| 1994-08-11 | $4.52 | $4.85 | 19,575 | — | — |
| 1994-08-10 | $4.48 | $4.81 | 95,175 | — | — |
| 1994-08-09 | $4.52 | $4.85 | 122,850 | — | — |
| 1994-08-08 | $4.54 | $4.87 | 680,400 | — | — |
| 1994-08-05 | $4.63 | $4.97 | 2,025 | — | — |
| 1994-08-04 | $4.56 | $4.89 | 574,425 | — | — |
| 1994-08-03 | $4.63 | $4.97 | 41,175 | — | — |
| 1994-08-02 | $4.63 | $4.97 | 4,725 | — | — |
| 1994-08-01 | $4.63 | $4.97 | 129,600 | — | — |
| 1994-07-29 | $4.63 | $4.97 | 184,950 | — | — |
| 1994-07-28 | $4.63 | $4.97 | 41,175 | — | — |
| 1994-07-27 | $4.56 | $4.89 | 22,950 | — | — |
| 1994-07-26 | $4.76 | $5.11 | 11,475 | — | — |
| 1994-07-25 | $4.64 | $4.98 | 107,325 | — | — |
| 1994-07-22 | $4.76 | $5.11 | 108,675 | — | — |
| 1994-07-21 | $4.41 | $4.73 | 103,275 | — | — |
| 1994-07-20 | $4.74 | $5.09 | 125,550 | — | — |
| 1994-07-19 | $5.04 | $5.41 | 31,050 | — | — |
| 1994-07-18 | $5.04 | $5.41 | 36,450 | — | — |
| 1994-07-15 | $4.96 | $5.33 | 577,125 | — | — |
| 1994-07-14 | $4.74 | $5.09 | 626,400 | — | — |
| 1994-07-13 | $4.39 | $4.71 | 52,650 | — | — |
| 1994-07-12 | $4.30 | $4.61 | 9,450 | — | — |
| 1994-07-11 | $4.41 | $4.73 | 21,600 | — | — |
| 1994-07-08 | $4.30 | $4.61 | 103,275 | — | — |
| 1994-07-07 | $4.30 | $4.61 | 20,925 | — | — |
| 1994-07-06 | $4.52 | $4.85 | 6,075 | — | — |
| 1994-07-05 | $4.52 | $4.85 | 2,025 | — | — |
| 1994-07-01 | $4.37 | $4.69 | 15,525 | — | — |
| 1994-06-30 | $4.33 | $4.65 | 29,025 | — | — |
| 1994-06-29 | $4.37 | $4.69 | 30,375 | — | — |
| 1994-06-28 | $4.44 | $4.77 | 6,075 | — | — |
| 1994-06-27 | $4.52 | $4.85 | 47,250 | — | — |
| 1994-06-24 | $4.52 | $4.85 | 32,400 | — | — |
| 1994-06-23 | $4.49 | $4.82 | 74,250 | — | — |
| 1994-06-22 | $4.50 | $4.83 | 168,075 | — | — |
| 1994-06-21 | $4.30 | $4.61 | 371,925 | — | — |
| 1994-06-20 | $4.48 | $4.81 | 7,425 | — | — |
| 1994-06-17 | $4.48 | $4.81 | 11,475 | — | — |
| 1994-06-16 | $4.46 | $4.79 | 349,650 | — | — |
| 1994-06-15 | $4.48 | $4.81 | 735,075 | — | — |
| 1994-06-14 | $4.44 | $4.77 | 31,050 | — | — |
| 1994-06-13 | $4.44 | $4.77 | 70,875 | — | — |
| 1994-06-10 | $4.22 | $4.53 | 675 | — | — |
| 1994-06-09 | $4.20 | $4.51 | 28,350 | — | — |
| 1994-06-08 | $4.26 | $4.57 | 122,175 | — | — |
| 1994-06-07 | $4.24 | $4.55 | 37,800 | — | — |
| 1994-06-06 | $4.11 | $4.41 | 47,250 | — | — |
| 1994-06-03 | $4.26 | $4.57 | 6,075 | — | — |
| 1994-06-02 | $4.26 | $4.57 | 31,725 | — | — |
| 1994-06-01 | $4.19 | $4.49 | 31,725 | — | — |
| 1994-05-31 | $4.19 | $4.49 | 233,550 | — | — |
| 1994-05-27 | $4.15 | $4.45 | 41,175 | — | — |
| 1994-05-26 | $4.15 | $4.45 | 38,475 | — | — |
| 1994-05-25 | $4.07 | $4.37 | 590,625 | — | — |
| 1994-05-24 | $4.00 | $4.29 | 284,175 | — | — |
| 1994-05-23 | $3.89 | $4.17 | 3,375 | — | — |
| 1994-05-20 | $4.00 | $4.29 | 44,550 | — | — |
| 1994-05-19 | $3.85 | $4.13 | 0 | — | — |
| 1994-05-18 | $3.85 | $4.13 | 0 | — | — |
| 1994-05-17 | $3.85 | $4.13 | 54,675 | — | — |
| 1994-05-16 | $3.93 | $4.21 | 83,025 | — | — |
| 1994-05-13 | $3.93 | $4.21 | 22,950 | — | — |
| 1994-05-12 | $3.93 | $4.21 | 28,350 | — | — |
| 1994-05-11 | $3.74 | $4.01 | 4,725 | — | — |
| 1994-05-10 | $3.74 | $4.01 | 9,450 | — | — |
| 1994-05-09 | $3.93 | $4.21 | 3,375 | — | — |
| 1994-05-06 | $3.83 | $4.11 | 239,625 | — | — |
| 1994-05-05 | $3.74 | $4.01 | 3,375 | — | — |
| 1994-05-04 | $3.93 | $4.21 | 675 | — | — |
| 1994-05-03 | $3.93 | $4.21 | 4,725 | — | — |
| 1994-05-02 | $3.76 | $4.03 | 178,200 | — | — |
| 1994-04-29 | $3.89 | $4.17 | 90,450 | — | — |
| 1994-04-28 | $3.78 | $4.05 | 43,200 | — | — |
| 1994-04-26 | $3.78 | $4.05 | 54,000 | — | — |
| 1994-04-25 | $3.67 | $3.93 | 89,100 | — | — |
| 1994-04-22 | $3.67 | $3.93 | 98,550 | — | — |
| 1994-04-21 | $3.57 | $3.84 | 33,075 | — | — |
| 1994-04-20 | $3.54 | $3.80 | 60,075 | — | — |
| 1994-04-19 | $3.48 | $3.74 | 51,300 | — | — |
| 1994-04-18 | $3.57 | $3.84 | 32,400 | — | — |
| 1994-04-15 | $3.67 | $3.93 | 24,300 | — | — |
| 1994-04-14 | $3.56 | $3.82 | 61,425 | — | — |
| 1994-04-13 | $3.67 | $3.93 | 164,700 | — | — |
| 1994-04-12 | $3.70 | $3.97 | 108,000 | — | — |
| 1994-04-11 | $3.93 | $4.21 | 168,750 | — | — |
| 1994-04-08 | $3.80 | $4.07 | 177,525 | — | — |
| 1994-04-07 | $3.94 | $4.23 | 57,375 | — | — |
| 1994-04-06 | $3.89 | $4.17 | 39,825 | — | — |
| 1994-04-05 | $3.89 | $4.17 | 18,900 | — | — |
| 1994-04-04 | $3.74 | $4.01 | 35,100 | — | — |
| 1994-03-31 | $3.85 | $4.13 | 44,550 | — | — |
| 1994-03-30 | $3.85 | $4.13 | 5,400 | — | — |
| 1994-03-29 | $3.89 | $4.17 | 6,075 | — | — |
| 1994-03-28 | $4.00 | $4.29 | 68,175 | — | — |
| 1994-03-25 | $3.93 | $4.21 | 2,700 | — | — |
| 1994-03-24 | $4.00 | $4.29 | 675 | — | — |
| 1994-03-23 | $4.04 | $4.33 | 23,625 | — | — |
| 1994-03-22 | $4.00 | $4.29 | 38,475 | — | — |
| 1994-03-21 | $3.81 | $4.09 | 2,700 | — | — |
| 1994-03-18 | $3.96 | $4.25 | 3,375 | — | — |
| 1994-03-17 | $3.96 | $4.25 | 6,750 | — | — |
| 1994-03-16 | $3.81 | $4.09 | 43,200 | — | — |
| 1994-03-15 | $3.93 | $4.21 | 47,925 | — | — |
| 1994-03-14 | $3.94 | $4.23 | 25,650 | — | — |
| 1994-03-11 | $4.00 | $4.29 | 1,350 | — | — |
| 1994-03-10 | $4.00 | $4.29 | 18,225 | — | — |
| 1994-03-09 | $4.00 | $4.29 | 8,775 | — | — |
| 1994-03-08 | $4.00 | $4.29 | 1,350 | — | — |
| 1994-03-07 | $4.00 | $4.29 | 6,750 | — | — |
| 1994-03-04 | $3.96 | $4.25 | 80,325 | — | — |
| 1994-03-03 | $3.93 | $4.21 | 5,400 | — | — |
| 1994-03-02 | $3.96 | $4.25 | 8,100 | — | — |
| 1994-03-01 | $3.91 | $4.19 | 26,325 | — | — |
| 1994-02-28 | $3.96 | $4.25 | 59,400 | — | — |
| 1994-02-25 | $3.85 | $4.13 | 63,450 | — | — |
| 1994-02-24 | $3.96 | $4.25 | 10,800 | — | — |
| 1994-02-23 | $3.96 | $4.25 | 79,650 | — | — |
| 1994-02-22 | $3.81 | $4.09 | 675 | — | — |
| 1994-02-18 | $3.93 | $4.21 | 7,425 | — | — |
| 1994-02-17 | $3.87 | $4.15 | 35,775 | — | — |
| 1994-02-16 | $3.94 | $4.23 | 76,950 | — | — |
| 1994-02-15 | $3.94 | $4.23 | 7,425 | — | — |
| 1994-02-14 | $3.96 | $4.25 | 14,850 | — | — |
| 1994-02-11 | $3.96 | $4.24 | 1,350 | — | — |
| 1994-02-10 | $3.96 | $4.24 | 76,950 | — | — |
| 1994-02-09 | $3.93 | $4.20 | 243,675 | — | — |
| 1994-02-08 | $3.85 | $4.12 | 178,875 | — | — |
| 1994-02-07 | $3.74 | $4.00 | 105,300 | — | — |
| 1994-02-04 | $3.70 | $3.96 | 324,675 | — | — |
| 1994-02-03 | $3.70 | $3.96 | 409,050 | — | — |
| 1994-02-02 | $3.72 | $3.98 | 177,525 | — | — |
| 1994-02-01 | $3.89 | $4.16 | 22,275 | — | — |
| 1994-01-31 | $3.89 | $4.16 | 2,700 | — | — |
| 1994-01-28 | $3.70 | $3.96 | 2,700 | — | — |
| 1994-01-27 | $3.67 | $3.92 | 9,450 | — | — |
| 1994-01-26 | $3.89 | $4.16 | 2,700 | — | — |
| 1994-01-25 | $3.81 | $4.08 | 139,050 | — | — |
| 1994-01-24 | $3.67 | $3.92 | 20,925 | — | — |
| 1994-01-21 | $3.89 | $4.16 | 122,850 | — | — |
| 1994-01-20 | $3.30 | $3.53 | 5,400 | — | — |
| 1994-01-19 | $3.30 | $3.53 | 29,025 | — | — |
| 1994-01-18 | $3.11 | $3.33 | 25,650 | — | — |
| 1994-01-17 | $3.30 | $3.53 | 1,350 | — | — |
| 1994-01-14 | $3.30 | $3.53 | 4,725 | — | — |
| 1994-01-13 | $3.33 | $3.57 | 0 | — | — |
| 1994-01-12 | $3.33 | $3.57 | 2,025 | — | — |
| 1994-01-11 | $3.13 | $3.35 | 716,850 | — | — |
| 1994-01-10 | $3.11 | $3.33 | 5,400 | — | — |
| 1994-01-07 | $3.11 | $3.33 | 132,300 | — | — |
| 1994-01-06 | $3.33 | $3.57 | 8,100 | — | — |
| 1994-01-05 | $3.22 | $3.45 | 17,550 | — | — |
| 1994-01-04 | $3.11 | $3.33 | 7,425 | — | — |
| 1994-01-03 | $3.11 | $3.33 | 38,475 | — | — |