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
- 1993-08-17 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 | $5.25 | $5.25 | 34,900 | — | — |
| 1994-12-29 | $5.25 | $5.25 | 18,200 | — | — |
| 1994-12-28 | $5.31 | $5.31 | 16,100 | — | — |
| 1994-12-27 | $5.38 | $5.38 | 18,500 | — | — |
| 1994-12-23 | $5.75 | $5.75 | 38,300 | — | — |
| 1994-12-22 | $5.38 | $5.38 | 236,000 | — | — |
| 1994-12-21 | $6.00 | $6.00 | 18,400 | — | — |
| 1994-12-20 | $6.25 | $6.25 | 22,300 | — | — |
| 1994-12-19 | $6.13 | $6.13 | 27,200 | — | — |
| 1994-12-16 | $6.13 | $6.13 | 9,500 | — | — |
| 1994-12-15 | $5.75 | $5.75 | 15,400 | — | — |
| 1994-12-14 | $5.88 | $5.88 | 55,200 | — | — |
| 1994-12-13 | $6.13 | $6.13 | 41,500 | — | — |
| 1994-12-12 | $6.00 | $6.00 | 6,100 | — | — |
| 1994-12-09 | $6.00 | $6.00 | 13,900 | — | — |
| 1994-12-08 | $6.00 | $6.00 | 26,200 | — | — |
| 1994-12-07 | $6.25 | $6.25 | 2,500 | — | — |
| 1994-12-06 | $6.50 | $6.50 | 19,600 | — | — |
| 1994-12-05 | $6.25 | $6.25 | 55,000 | — | — |
| 1994-12-02 | $6.00 | $6.00 | 62,200 | — | — |
| 1994-12-01 | $5.88 | $5.88 | 39,000 | — | — |
| 1994-11-30 | $6.00 | $6.00 | 69,500 | — | — |
| 1994-11-29 | $6.25 | $6.25 | 281,300 | — | — |
| 1994-11-28 | $6.38 | $6.38 | 14,700 | — | — |
| 1994-11-25 | $6.50 | $6.50 | 1,000 | — | — |
| 1994-11-23 | $6.63 | $6.63 | 62,200 | — | — |
| 1994-11-22 | $6.75 | $6.75 | 10,000 | — | — |
| 1994-11-21 | $6.75 | $6.75 | 5,100 | — | — |
| 1994-11-18 | $6.63 | $6.63 | 6,900 | — | — |
| 1994-11-17 | $6.75 | $6.75 | 31,000 | — | — |
| 1994-11-16 | $6.63 | $6.63 | 71,800 | — | — |
| 1994-11-15 | $6.88 | $6.88 | 57,800 | — | — |
| 1994-11-14 | $7.38 | $7.38 | 10,100 | — | — |
| 1994-11-11 | $7.50 | $7.50 | 22,400 | — | — |
| 1994-11-10 | $7.75 | $7.75 | 36,500 | — | — |
| 1994-11-09 | $7.50 | $7.50 | 59,600 | — | — |
| 1994-11-08 | $7.63 | $7.63 | 37,700 | — | — |
| 1994-11-07 | $7.88 | $7.88 | 38,700 | — | — |
| 1994-11-04 | $7.75 | $7.75 | 25,200 | — | — |
| 1994-11-03 | $7.75 | $7.75 | 28,300 | — | — |
| 1994-11-02 | $7.63 | $7.63 | 41,300 | — | — |
| 1994-11-01 | $7.38 | $7.38 | 47,200 | — | — |
| 1994-10-31 | $7.50 | $7.50 | 38,600 | — | — |
| 1994-10-28 | $7.25 | $7.25 | 41,700 | — | — |
| 1994-10-27 | $7.00 | $7.00 | 9,600 | — | — |
| 1994-10-26 | $7.00 | $7.00 | 10,100 | — | — |
| 1994-10-25 | $7.00 | $7.00 | 32,500 | — | — |
| 1994-10-24 | $7.13 | $7.13 | 18,800 | — | — |
| 1994-10-21 | $7.00 | $7.00 | 44,200 | — | — |
| 1994-10-20 | $6.63 | $6.63 | 16,000 | — | — |
| 1994-10-19 | $7.13 | $7.13 | 10,800 | — | — |
| 1994-10-18 | $7.00 | $7.00 | 35,700 | — | — |
| 1994-10-17 | $7.25 | $7.25 | 24,100 | — | — |
| 1994-10-14 | $7.25 | $7.25 | 46,000 | — | — |
| 1994-10-13 | $7.25 | $7.25 | 33,200 | — | — |
| 1994-10-12 | $7.13 | $7.13 | 19,800 | — | — |
| 1994-10-11 | $7.25 | $7.25 | 79,600 | — | — |
| 1994-10-10 | $7.25 | $7.25 | 29,400 | — | — |
| 1994-10-07 | $7.13 | $7.13 | 50,900 | — | — |
| 1994-10-06 | $6.75 | $6.75 | 13,200 | — | — |
| 1994-10-05 | $6.50 | $6.50 | 10,700 | — | — |
| 1994-10-04 | $6.75 | $6.75 | 5,600 | — | — |
| 1994-10-03 | $6.63 | $6.63 | 3,300 | — | — |
| 1994-09-30 | $6.88 | $6.88 | 53,100 | — | — |
| 1994-09-29 | $7.00 | $7.00 | 25,400 | — | — |
| 1994-09-28 | $6.88 | $6.88 | 61,500 | — | — |
| 1994-09-27 | $7.38 | $7.38 | 25,000 | — | — |
| 1994-09-26 | $7.25 | $7.25 | 105,400 | — | — |
| 1994-09-23 | $7.13 | $7.13 | 109,200 | — | — |
| 1994-09-22 | $7.13 | $7.13 | 59,300 | — | — |
| 1994-09-21 | $6.00 | $6.00 | 48,900 | — | — |
| 1994-09-20 | $6.00 | $6.00 | 145,700 | — | — |
| 1994-09-19 | $6.50 | $6.50 | 76,900 | — | — |
| 1994-09-16 | $6.94 | $6.94 | 14,900 | — | — |
| 1994-09-15 | $7.06 | $7.06 | 33,000 | — | — |
| 1994-09-14 | $7.13 | $7.13 | 50,000 | — | — |
| 1994-09-13 | $7.19 | $7.19 | 170,700 | — | — |
| 1994-09-12 | $7.25 | $7.25 | 44,500 | — | — |
| 1994-09-09 | $7.50 | $7.50 | 27,500 | — | — |
| 1994-09-08 | $7.56 | $7.56 | 37,700 | — | — |
| 1994-09-07 | $7.81 | $7.81 | 57,100 | — | — |
| 1994-09-06 | $7.88 | $7.88 | 80,400 | — | — |
| 1994-09-02 | $7.69 | $7.69 | 55,700 | — | — |
| 1994-09-01 | $7.75 | $7.75 | 44,900 | — | — |
| 1994-08-31 | $7.75 | $7.75 | 60,400 | — | — |
| 1994-08-30 | $7.75 | $7.75 | 67,500 | — | — |
| 1994-08-29 | $7.88 | $7.88 | 25,300 | — | — |
| 1994-08-26 | $7.69 | $7.69 | 162,500 | — | — |
| 1994-08-25 | $8.00 | $8.00 | 77,800 | — | — |
| 1994-08-24 | $8.00 | $8.00 | 714,000 | — | — |
| 1994-08-23 | $6.94 | $6.94 | 99,800 | — | — |
| 1994-08-22 | $7.63 | $7.63 | 64,700 | — | — |
| 1994-08-19 | $7.75 | $7.75 | 20,000 | — | — |
| 1994-08-18 | $7.63 | $7.63 | 76,900 | — | — |
| 1994-08-17 | $7.25 | $7.25 | 108,500 | — | — |
| 1994-08-16 | $6.88 | $6.88 | 389,900 | — | — |
| 1994-08-15 | $7.50 | $7.50 | 67,000 | — | — |
| 1994-08-12 | $7.44 | $7.44 | 129,800 | — | — |
| 1994-08-11 | $7.75 | $7.75 | 67,300 | — | — |
| 1994-08-10 | $8.06 | $8.06 | 66,700 | — | — |
| 1994-08-09 | $8.00 | $8.00 | 74,100 | — | — |
| 1994-08-08 | $8.25 | $8.25 | 28,700 | — | — |
| 1994-08-05 | $8.31 | $8.31 | 9,000 | — | — |
| 1994-08-04 | $8.25 | $8.25 | 125,200 | — | — |
| 1994-08-03 | $8.44 | $8.44 | 54,700 | — | — |
| 1994-08-02 | $8.38 | $8.38 | 97,600 | — | — |
| 1994-08-01 | $8.50 | $8.50 | 115,900 | — | — |
| 1994-07-29 | $8.38 | $8.38 | 104,300 | — | — |
| 1994-07-28 | $8.63 | $8.63 | 47,700 | — | — |
| 1994-07-27 | $8.81 | $8.81 | 97,000 | — | — |
| 1994-07-26 | $8.75 | $8.75 | 120,300 | — | — |
| 1994-07-25 | $7.88 | $7.88 | 100,600 | — | — |
| 1994-07-22 | $7.81 | $7.81 | 205,900 | — | — |
| 1994-07-21 | $8.19 | $8.19 | 169,400 | — | — |
| 1994-07-20 | $8.88 | $8.88 | 182,400 | — | — |
| 1994-07-19 | $8.38 | $8.38 | 167,800 | — | — |
| 1994-07-18 | $7.88 | $7.88 | 172,100 | — | — |
| 1994-07-15 | $7.63 | $7.63 | 69,200 | — | — |
| 1994-07-14 | $7.13 | $7.13 | 17,800 | — | — |
| 1994-07-13 | $7.00 | $7.00 | 80,800 | — | — |
| 1994-07-12 | $7.13 | $7.13 | 24,000 | — | — |
| 1994-07-11 | $7.13 | $7.13 | 81,500 | — | — |
| 1994-07-08 | $7.06 | $7.06 | 57,200 | — | — |
| 1994-07-07 | $7.13 | $7.13 | 9,900 | — | — |
| 1994-07-06 | $7.25 | $7.25 | 30,100 | — | — |
| 1994-07-05 | $7.25 | $7.25 | 73,500 | — | — |
| 1994-07-01 | $7.19 | $7.19 | 129,000 | — | — |
| 1994-06-30 | $7.25 | $7.25 | 245,400 | — | — |
| 1994-06-29 | $6.50 | $6.50 | 131,600 | — | — |
| 1994-06-28 | $6.25 | $6.25 | 72,800 | — | — |
| 1994-06-27 | $6.00 | $6.00 | 9,900 | — | — |
| 1994-06-24 | $6.00 | $6.00 | 15,400 | — | — |
| 1994-06-23 | $6.00 | $6.00 | 49,100 | — | — |
| 1994-06-22 | $5.88 | $5.88 | 41,500 | — | — |
| 1994-06-21 | $5.88 | $5.88 | 87,200 | — | — |
| 1994-06-20 | $6.38 | $6.38 | 15,600 | — | — |
| 1994-06-17 | $6.25 | $6.25 | 92,500 | — | — |
| 1994-06-16 | $5.94 | $5.94 | 105,100 | — | — |
| 1994-06-15 | $5.97 | $5.97 | 36,300 | — | — |
| 1994-06-14 | $6.03 | $6.03 | 44,300 | — | — |
| 1994-06-13 | $6.03 | $6.03 | 69,200 | — | — |
| 1994-06-10 | $6.19 | $6.19 | 7,700 | — | — |
| 1994-06-09 | $6.13 | $6.13 | 49,800 | — | — |
| 1994-06-08 | $6.25 | $6.25 | 18,300 | — | — |
| 1994-06-07 | $6.38 | $6.38 | 68,600 | — | — |
| 1994-06-06 | $6.45 | $6.45 | 50,000 | — | — |
| 1994-06-03 | $6.44 | $6.44 | 16,200 | — | — |
| 1994-06-02 | $6.25 | $6.25 | 12,100 | — | — |
| 1994-06-01 | $6.50 | $6.50 | 41,400 | — | — |
| 1994-05-31 | $6.50 | $6.50 | 133,900 | — | — |
| 1994-05-27 | $6.13 | $6.13 | 41,900 | — | — |
| 1994-05-26 | $6.38 | $6.38 | 74,700 | — | — |
| 1994-05-25 | $5.34 | $5.34 | 162,100 | — | — |
| 1994-05-24 | $6.50 | $6.50 | 64,200 | — | — |
| 1994-05-23 | $6.56 | $6.56 | 37,500 | — | — |
| 1994-05-20 | $6.69 | $6.69 | 79,200 | — | — |
| 1994-05-19 | $6.38 | $6.38 | 48,300 | — | — |
| 1994-05-18 | $6.56 | $6.56 | 59,100 | — | — |
| 1994-05-17 | $6.50 | $6.50 | 156,900 | — | — |
| 1994-05-16 | $6.56 | $6.56 | 182,200 | — | — |
| 1994-05-13 | $6.88 | $6.88 | 351,500 | — | — |
| 1994-05-12 | $5.88 | $5.88 | 454,600 | — | — |
| 1994-05-11 | $5.13 | $5.13 | 111,400 | — | — |
| 1994-05-10 | $4.88 | $4.88 | 105,700 | — | — |
| 1994-05-09 | $4.91 | $4.91 | 93,900 | — | — |
| 1994-05-06 | $4.88 | $4.88 | 44,100 | — | — |
| 1994-05-05 | $4.56 | $4.56 | 43,600 | — | — |
| 1994-05-04 | $4.63 | $4.63 | 62,400 | — | — |
| 1994-05-03 | $4.13 | $4.13 | 199,900 | — | — |
| 1994-05-02 | $4.81 | $4.81 | 75,400 | — | — |
| 1994-04-29 | $5.00 | $5.00 | 52,600 | — | — |
| 1994-04-28 | $5.13 | $5.13 | 103,800 | — | — |
| 1994-04-26 | $5.00 | $5.00 | 140,400 | — | — |
| 1994-04-25 | $5.13 | $5.13 | 163,500 | — | — |
| 1994-04-22 | $5.19 | $5.19 | 154,000 | — | — |
| 1994-04-21 | $4.88 | $4.88 | 170,500 | — | — |
| 1994-04-20 | $4.94 | $4.94 | 151,600 | — | — |
| 1994-04-19 | $4.81 | $4.81 | 163,700 | — | — |
| 1994-04-18 | $4.50 | $4.50 | 184,400 | — | — |
| 1994-04-15 | $4.25 | $4.25 | 99,800 | — | — |
| 1994-04-14 | $4.00 | $4.00 | 125,700 | — | — |
| 1994-04-13 | $3.88 | $3.88 | 175,900 | — | — |
| 1994-04-12 | $3.94 | $3.94 | 139,800 | — | — |
| 1994-04-11 | $3.94 | $3.94 | 111,700 | — | — |
| 1994-04-08 | $3.69 | $3.69 | 44,300 | — | — |
| 1994-04-07 | $3.88 | $3.88 | 55,100 | — | — |
| 1994-04-06 | $3.88 | $3.88 | 357,200 | — | — |
| 1994-04-05 | $3.38 | $3.38 | 143,600 | — | — |
| 1994-04-04 | $2.88 | $2.88 | 49,000 | — | — |
| 1994-03-31 | $2.69 | $2.69 | 54,300 | — | — |
| 1994-03-30 | $2.81 | $2.81 | 93,200 | — | — |
| 1994-03-29 | $2.94 | $2.94 | 67,500 | — | — |
| 1994-03-28 | $2.94 | $2.94 | 175,900 | — | — |
| 1994-03-25 | $3.13 | $3.13 | 146,100 | — | — |
| 1994-03-24 | $3.50 | $3.50 | 147,600 | — | — |
| 1994-03-23 | $4.00 | $4.00 | 283,700 | — | — |
| 1994-03-22 | $3.94 | $3.94 | 397,000 | — | — |
| 1994-03-21 | $3.63 | $3.63 | 101,700 | — | — |
| 1994-03-18 | $3.56 | $3.56 | 163,700 | — | — |
| 1994-03-17 | $3.44 | $3.44 | 163,000 | — | — |
| 1994-03-16 | $3.50 | $3.50 | 227,600 | — | — |
| 1994-03-15 | $3.38 | $3.38 | 604,000 | — | — |
| 1994-03-14 | $3.13 | $3.13 | 223,600 | — | — |
| 1994-03-11 | $3.06 | $3.06 | 252,300 | — | — |
| 1994-03-10 | $3.00 | $3.00 | 190,200 | — | — |
| 1994-03-09 | $2.75 | $2.75 | 203,500 | — | — |
| 1994-03-08 | $2.75 | $2.75 | 27,100 | — | — |
| 1994-03-07 | $2.84 | $2.84 | 82,400 | — | — |
| 1994-03-04 | $2.75 | $2.75 | 130,800 | — | — |
| 1994-03-03 | $2.38 | $2.38 | 151,800 | — | — |
| 1994-03-02 | $2.13 | $2.13 | 88,200 | — | — |
| 1994-03-01 | $2.38 | $2.38 | 130,800 | — | — |
| 1994-02-28 | $2.25 | $2.25 | 78,900 | — | — |
| 1994-02-25 | $2.00 | $2.00 | 41,800 | — | — |
| 1994-02-24 | $2.00 | $2.00 | 62,900 | — | — |
| 1994-02-23 | $1.81 | $1.81 | 59,600 | — | — |
| 1994-02-22 | $1.69 | $1.69 | 8,200 | — | — |
| 1994-02-18 | $1.81 | $1.81 | 8,500 | — | — |
| 1994-02-17 | $1.72 | $1.72 | 19,600 | — | — |
| 1994-02-16 | $1.81 | $1.81 | 23,500 | — | — |
| 1994-02-15 | $1.63 | $1.63 | 25,600 | — | — |
| 1994-02-14 | $1.81 | $1.81 | 24,000 | — | — |
| 1994-02-11 | $1.75 | $1.75 | 36,700 | — | — |
| 1994-02-10 | $1.75 | $1.75 | 63,500 | — | — |
| 1994-02-09 | $1.63 | $1.63 | 26,000 | — | — |
| 1994-02-08 | $1.59 | $1.59 | 14,900 | — | — |
| 1994-02-07 | $1.63 | $1.63 | 17,200 | — | — |
| 1994-02-04 | $1.63 | $1.63 | 37,900 | — | — |
| 1994-02-03 | $1.75 | $1.75 | 41,000 | — | — |
| 1994-02-02 | $1.75 | $1.75 | 73,500 | — | — |
| 1994-02-01 | $1.56 | $1.56 | 37,300 | — | — |
| 1994-01-31 | $1.38 | $1.38 | 41,700 | — | — |
| 1994-01-28 | $1.25 | $1.25 | 2,700 | — | — |
| 1994-01-27 | $1.25 | $1.25 | 21,300 | — | — |
| 1994-01-26 | $1.31 | $1.31 | 30,100 | — | — |
| 1994-01-25 | $1.19 | $1.19 | 16,700 | — | — |
| 1994-01-24 | $1.38 | $1.38 | 3,500 | — | — |
| 1994-01-21 | $1.34 | $1.34 | 15,500 | — | — |
| 1994-01-20 | $1.25 | $1.25 | 15,100 | — | — |
| 1994-01-19 | $1.13 | $1.13 | 22,900 | — | — |
| 1994-01-18 | $1.31 | $1.31 | 28,500 | — | — |
| 1994-01-17 | $1.44 | $1.44 | 4,300 | — | — |
| 1994-01-14 | $1.56 | $1.56 | 2,900 | — | — |
| 1994-01-13 | $1.44 | $1.44 | 13,400 | — | — |
| 1994-01-12 | $1.50 | $1.50 | 2,300 | — | — |
| 1994-01-11 | $1.63 | $1.63 | 18,700 | — | — |
| 1994-01-10 | $1.44 | $1.44 | 36,600 | — | — |
| 1994-01-07 | $1.75 | $1.75 | 17,300 | — | — |
| 1994-01-06 | $1.56 | $1.56 | 2,300 | — | — |
| 1994-01-05 | $1.56 | $1.56 | 1,400 | — | — |
| 1994-01-04 | $1.56 | $1.56 | 4,300 | — | — |
| 1994-01-03 | $1.75 | $1.75 | 26,000 | — | — |