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
- 1981-11-12 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 | $7.38 | $7.38 | 873,000 | — | — |
| 1994-12-29 | $7.00 | $7.00 | 900,400 | — | — |
| 1994-12-28 | $7.13 | $7.13 | 719,300 | — | — |
| 1994-12-27 | $7.38 | $7.38 | 1,887,900 | — | — |
| 1994-12-23 | $6.88 | $6.88 | 2,674,700 | — | — |
| 1994-12-22 | $5.75 | $5.75 | 883,900 | — | — |
| 1994-12-21 | $5.00 | $5.00 | 1,712,200 | — | — |
| 1994-12-20 | $4.63 | $4.63 | 1,290,300 | — | — |
| 1994-12-19 | $4.00 | $4.00 | 552,700 | — | — |
| 1994-12-16 | $3.94 | $3.94 | 1,087,000 | — | — |
| 1994-12-15 | $3.38 | $3.37 | 162,800 | — | — |
| 1994-12-14 | $3.38 | $3.37 | 450,300 | — | — |
| 1994-12-13 | $3.13 | $3.13 | 238,000 | — | — |
| 1994-12-12 | $2.88 | $2.88 | 177,600 | — | — |
| 1994-12-09 | $3.06 | $3.06 | 341,400 | — | — |
| 1994-12-08 | $2.88 | $2.88 | 252,500 | — | — |
| 1994-12-07 | $3.00 | $3.00 | 177,000 | — | — |
| 1994-12-06 | $3.00 | $3.00 | 142,300 | — | — |
| 1994-12-05 | $3.06 | $3.06 | 138,200 | — | — |
| 1994-12-02 | $3.19 | $3.19 | 121,800 | — | — |
| 1994-12-01 | $3.00 | $3.00 | 129,700 | — | — |
| 1994-11-30 | $3.06 | $3.06 | 283,600 | — | — |
| 1994-11-29 | $3.00 | $3.00 | 413,100 | — | — |
| 1994-11-28 | $3.06 | $3.06 | 157,600 | — | — |
| 1994-11-25 | $3.00 | $3.00 | 28,500 | — | — |
| 1994-11-23 | $3.00 | $3.00 | 74,500 | — | — |
| 1994-11-22 | $2.94 | $2.94 | 95,000 | — | — |
| 1994-11-21 | $3.06 | $3.06 | 71,600 | — | — |
| 1994-11-18 | $3.06 | $3.06 | 142,700 | — | — |
| 1994-11-17 | $3.13 | $3.13 | 354,500 | — | — |
| 1994-11-16 | $3.00 | $3.00 | 490,900 | — | — |
| 1994-11-15 | $3.31 | $3.31 | 403,300 | — | — |
| 1994-11-14 | $3.38 | $3.37 | 245,500 | — | — |
| 1994-11-11 | $3.50 | $3.50 | 125,800 | — | — |
| 1994-11-10 | $3.56 | $3.56 | 98,600 | — | — |
| 1994-11-09 | $3.38 | $3.37 | 243,800 | — | — |
| 1994-11-08 | $3.56 | $3.56 | 124,200 | — | — |
| 1994-11-07 | $3.63 | $3.63 | 266,800 | — | — |
| 1994-11-04 | $3.63 | $3.63 | 159,900 | — | — |
| 1994-11-03 | $3.50 | $3.50 | 224,600 | — | — |
| 1994-11-02 | $3.50 | $3.50 | 667,000 | — | — |
| 1994-11-01 | $3.13 | $3.13 | 142,000 | — | — |
| 1994-10-31 | $3.13 | $3.13 | 102,300 | — | — |
| 1994-10-28 | $3.06 | $3.06 | 128,400 | — | — |
| 1994-10-27 | $3.13 | $3.13 | 49,200 | — | — |
| 1994-10-26 | $3.13 | $3.13 | 166,800 | — | — |
| 1994-10-25 | $3.00 | $3.00 | 67,800 | — | — |
| 1994-10-24 | $3.06 | $3.06 | 100,600 | — | — |
| 1994-10-21 | $3.13 | $3.13 | 124,700 | — | — |
| 1994-10-20 | $3.06 | $3.06 | 155,300 | — | — |
| 1994-10-19 | $3.13 | $3.13 | 359,200 | — | — |
| 1994-10-18 | $3.06 | $3.06 | 244,600 | — | — |
| 1994-10-17 | $3.44 | $3.44 | 86,500 | — | — |
| 1994-10-14 | $3.31 | $3.31 | 96,400 | — | — |
| 1994-10-13 | $3.50 | $3.50 | 163,600 | — | — |
| 1994-10-12 | $3.31 | $3.31 | 113,800 | — | — |
| 1994-10-11 | $3.56 | $3.56 | 140,400 | — | — |
| 1994-10-10 | $3.38 | $3.37 | 143,100 | — | — |
| 1994-10-07 | $3.06 | $3.06 | 254,700 | — | — |
| 1994-10-06 | $2.81 | $2.81 | 136,400 | — | — |
| 1994-10-05 | $2.81 | $2.81 | 158,500 | — | — |
| 1994-10-04 | $3.06 | $3.06 | 288,200 | — | — |
| 1994-10-03 | $3.25 | $3.25 | 224,900 | — | — |
| 1994-09-30 | $3.25 | $3.25 | 117,300 | — | — |
| 1994-09-29 | $3.50 | $3.50 | 123,300 | — | — |
| 1994-09-28 | $3.38 | $3.37 | 76,400 | — | — |
| 1994-09-27 | $3.25 | $3.25 | 66,600 | — | — |
| 1994-09-26 | $3.19 | $3.19 | 287,600 | — | — |
| 1994-09-23 | $3.50 | $3.50 | 388,200 | — | — |
| 1994-09-22 | $3.69 | $3.69 | 169,300 | — | — |
| 1994-09-21 | $4.00 | $4.00 | 402,800 | — | — |
| 1994-09-20 | $3.94 | $3.94 | 251,100 | — | — |
| 1994-09-19 | $3.88 | $3.87 | 306,400 | — | — |
| 1994-09-16 | $4.00 | $4.00 | 581,500 | — | — |
| 1994-09-15 | $3.56 | $3.56 | 656,500 | — | — |
| 1994-09-14 | $3.31 | $3.31 | 465,500 | — | — |
| 1994-09-13 | $3.25 | $3.25 | 336,300 | — | — |
| 1994-09-12 | $3.13 | $3.13 | 413,000 | — | — |
| 1994-09-09 | $3.19 | $3.19 | 596,000 | — | — |
| 1994-09-08 | $2.69 | $2.69 | 150,500 | — | — |
| 1994-09-07 | $2.50 | $2.50 | 68,700 | — | — |
| 1994-09-06 | $2.69 | $2.69 | 14,500 | — | — |
| 1994-09-02 | $2.69 | $2.69 | 88,600 | — | — |
| 1994-09-01 | $2.69 | $2.69 | 192,600 | — | — |
| 1994-08-31 | $2.63 | $2.63 | 582,100 | — | — |
| 1994-08-30 | $2.44 | $2.44 | 108,100 | — | — |
| 1994-08-29 | $2.38 | $2.38 | 67,800 | — | — |
| 1994-08-26 | $2.31 | $2.31 | 200,400 | — | — |
| 1994-08-25 | $2.31 | $2.31 | 89,400 | — | — |
| 1994-08-24 | $2.25 | $2.25 | 172,200 | — | — |
| 1994-08-23 | $2.31 | $2.31 | 130,500 | — | — |
| 1994-08-22 | $2.19 | $2.19 | 183,600 | — | — |
| 1994-08-19 | $2.13 | $2.13 | 181,800 | — | — |
| 1994-08-18 | $2.06 | $2.06 | 190,100 | — | — |
| 1994-08-17 | $2.25 | $2.25 | 165,500 | — | — |
| 1994-08-16 | $2.38 | $2.38 | 483,300 | — | — |
| 1994-08-15 | $2.31 | $2.31 | 158,400 | — | — |
| 1994-08-12 | $2.50 | $2.50 | 112,000 | — | — |
| 1994-08-11 | $2.50 | $2.50 | 158,000 | — | — |
| 1994-08-10 | $2.63 | $2.63 | 141,500 | — | — |
| 1994-08-09 | $2.69 | $2.69 | 115,100 | — | — |
| 1994-08-08 | $2.63 | $2.63 | 248,100 | — | — |
| 1994-08-05 | $2.69 | $2.69 | 114,800 | — | — |
| 1994-08-04 | $2.81 | $2.81 | 285,200 | — | — |
| 1994-08-03 | $2.88 | $2.88 | 113,500 | — | — |
| 1994-08-02 | $2.88 | $2.88 | 47,500 | — | — |
| 1994-08-01 | $2.94 | $2.94 | 87,700 | — | — |
| 1994-07-29 | $2.94 | $2.94 | 112,000 | — | — |
| 1994-07-28 | $3.00 | $3.00 | 116,300 | — | — |
| 1994-07-27 | $3.06 | $3.06 | 73,500 | — | — |
| 1994-07-26 | $3.00 | $3.00 | 61,400 | — | — |
| 1994-07-25 | $3.00 | $3.00 | 83,900 | — | — |
| 1994-07-22 | $2.88 | $2.88 | 295,200 | — | — |
| 1994-07-21 | $3.13 | $3.13 | 62,500 | — | — |
| 1994-07-20 | $3.06 | $3.06 | 309,600 | — | — |
| 1994-07-19 | $3.06 | $3.06 | 81,100 | — | — |
| 1994-07-18 | $3.19 | $3.19 | 120,000 | — | — |
| 1994-07-15 | $3.31 | $3.31 | 142,200 | — | — |
| 1994-07-14 | $3.25 | $3.25 | 347,900 | — | — |
| 1994-07-13 | $3.13 | $3.13 | 177,000 | — | — |
| 1994-07-12 | $2.88 | $2.88 | 74,900 | — | — |
| 1994-07-11 | $2.81 | $2.81 | 104,400 | — | — |
| 1994-07-08 | $2.88 | $2.88 | 218,100 | — | — |
| 1994-07-07 | $2.75 | $2.75 | 221,000 | — | — |
| 1994-07-06 | $2.75 | $2.75 | 123,600 | — | — |
| 1994-07-05 | $3.00 | $3.00 | 114,300 | — | — |
| 1994-07-01 | $3.13 | $3.13 | 234,600 | — | — |
| 1994-06-30 | $3.19 | $3.19 | 406,100 | — | — |
| 1994-06-29 | $3.00 | $3.00 | 593,500 | — | — |
| 1994-06-28 | $2.75 | $2.75 | 360,200 | — | — |
| 1994-06-27 | $2.75 | $2.75 | 436,700 | — | — |
| 1994-06-24 | $3.06 | $3.06 | 684,800 | — | — |
| 1994-06-23 | $2.81 | $2.81 | 992,900 | — | — |
| 1994-06-22 | $3.25 | $3.25 | 462,000 | — | — |
| 1994-06-21 | $3.75 | $3.75 | 366,700 | — | — |
| 1994-06-20 | $3.88 | $3.87 | 258,000 | — | — |
| 1994-06-17 | $4.19 | $4.19 | 196,500 | — | — |
| 1994-06-16 | $4.63 | $4.63 | 52,500 | — | — |
| 1994-06-15 | $4.56 | $4.56 | 74,700 | — | — |
| 1994-06-14 | $4.69 | $4.69 | 32,700 | — | — |
| 1994-06-13 | $4.56 | $4.56 | 83,600 | — | — |
| 1994-06-10 | $4.75 | $4.75 | 47,900 | — | — |
| 1994-06-09 | $4.75 | $4.75 | 40,200 | — | — |
| 1994-06-08 | $4.63 | $4.63 | 73,900 | — | — |
| 1994-06-07 | $4.63 | $4.63 | 51,600 | — | — |
| 1994-06-06 | $4.88 | $4.87 | 42,300 | — | — |
| 1994-06-03 | $5.00 | $5.00 | 110,300 | — | — |
| 1994-06-02 | $4.88 | $4.87 | 57,800 | — | — |
| 1994-06-01 | $4.69 | $4.69 | 173,600 | — | — |
| 1994-05-31 | $4.50 | $4.50 | 98,600 | — | — |
| 1994-05-27 | $4.63 | $4.63 | 93,200 | — | — |
| 1994-05-26 | $4.63 | $4.63 | 55,900 | — | — |
| 1994-05-25 | $4.88 | $4.87 | 102,400 | — | — |
| 1994-05-24 | $5.13 | $5.13 | 53,100 | — | — |
| 1994-05-23 | $5.00 | $5.00 | 138,800 | — | — |
| 1994-05-20 | $5.13 | $5.13 | 69,700 | — | — |
| 1994-05-19 | $4.94 | $4.94 | 84,500 | — | — |
| 1994-05-18 | $4.69 | $4.69 | 132,500 | — | — |
| 1994-05-17 | $4.44 | $4.44 | 254,400 | — | — |
| 1994-05-16 | $4.88 | $4.87 | 76,400 | — | — |
| 1994-05-13 | $5.00 | $5.00 | 146,900 | — | — |
| 1994-05-12 | $5.13 | $5.13 | 95,100 | — | — |
| 1994-05-11 | $5.25 | $5.25 | 104,700 | — | — |
| 1994-05-10 | $5.50 | $5.50 | 173,300 | — | — |
| 1994-05-09 | $5.50 | $5.50 | 63,500 | — | — |
| 1994-05-06 | $5.50 | $5.50 | 234,400 | — | — |
| 1994-05-05 | $5.50 | $5.50 | 308,000 | — | — |
| 1994-05-04 | $5.25 | $5.25 | 237,300 | — | — |
| 1994-05-03 | $5.25 | $5.25 | 150,600 | — | — |
| 1994-05-02 | $5.13 | $5.13 | 161,700 | — | — |
| 1994-04-29 | $5.13 | $5.13 | 244,300 | — | — |
| 1994-04-28 | $5.38 | $5.38 | 497,600 | — | — |
| 1994-04-26 | $5.13 | $5.13 | 1,162,400 | — | — |
| 1994-04-25 | $4.00 | $4.00 | 147,800 | — | — |
| 1994-04-22 | $3.75 | $3.75 | 85,300 | — | — |
| 1994-04-21 | $3.75 | $3.75 | 106,000 | — | — |
| 1994-04-20 | $3.75 | $3.75 | 150,500 | — | — |
| 1994-04-19 | $3.69 | $3.69 | 154,200 | — | — |
| 1994-04-18 | $3.69 | $3.69 | 98,700 | — | — |
| 1994-04-15 | $3.88 | $3.87 | 104,100 | — | — |
| 1994-04-14 | $3.75 | $3.75 | 57,600 | — | — |
| 1994-04-13 | $3.94 | $3.94 | 225,300 | — | — |
| 1994-04-12 | $3.88 | $3.87 | 111,800 | — | — |
| 1994-04-11 | $4.00 | $4.00 | 60,200 | — | — |
| 1994-04-08 | $4.00 | $4.00 | 69,200 | — | — |
| 1994-04-07 | $4.13 | $4.13 | 187,000 | — | — |
| 1994-04-06 | $4.50 | $4.50 | 159,800 | — | — |
| 1994-04-05 | $4.06 | $4.06 | 110,100 | — | — |
| 1994-04-04 | $4.00 | $4.00 | 148,700 | — | — |
| 1994-03-31 | $4.13 | $4.13 | 121,000 | — | — |
| 1994-03-30 | $4.00 | $4.00 | 159,700 | — | — |
| 1994-03-29 | $4.00 | $4.00 | 121,200 | — | — |
| 1994-03-28 | $4.13 | $4.13 | 133,700 | — | — |
| 1994-03-25 | $4.38 | $4.37 | 110,700 | — | — |
| 1994-03-24 | $4.31 | $4.31 | 177,200 | — | — |
| 1994-03-23 | $4.38 | $4.37 | 144,400 | — | — |
| 1994-03-22 | $4.50 | $4.50 | 126,800 | — | — |
| 1994-03-21 | $4.56 | $4.56 | 75,100 | — | — |
| 1994-03-18 | $4.69 | $4.69 | 119,500 | — | — |
| 1994-03-17 | $4.81 | $4.81 | 145,500 | — | — |
| 1994-03-16 | $4.88 | $4.87 | 176,600 | — | — |
| 1994-03-15 | $4.50 | $4.50 | 260,600 | — | — |
| 1994-03-14 | $5.13 | $5.13 | 457,200 | — | — |
| 1994-03-11 | $5.13 | $5.13 | 108,000 | — | — |
| 1994-03-10 | $5.13 | $5.13 | 79,500 | — | — |
| 1994-03-09 | $5.25 | $5.25 | 120,100 | — | — |
| 1994-03-08 | $5.25 | $5.25 | 155,200 | — | — |
| 1994-03-07 | $5.25 | $5.25 | 260,900 | — | — |
| 1994-03-04 | $5.13 | $5.13 | 124,700 | — | — |
| 1994-03-03 | $5.13 | $5.13 | 137,300 | — | — |
| 1994-03-02 | $5.00 | $5.00 | 131,800 | — | — |
| 1994-03-01 | $4.94 | $4.94 | 252,500 | — | — |
| 1994-02-28 | $5.00 | $5.00 | 394,400 | — | — |
| 1994-02-25 | $4.69 | $4.69 | 132,900 | — | — |
| 1994-02-24 | $4.63 | $4.63 | 142,000 | — | — |
| 1994-02-23 | $4.44 | $4.44 | 67,300 | — | — |
| 1994-02-22 | $4.44 | $4.44 | 54,600 | — | — |
| 1994-02-18 | $4.56 | $4.56 | 110,000 | — | — |
| 1994-02-17 | $4.69 | $4.69 | 137,600 | — | — |
| 1994-02-16 | $4.38 | $4.37 | 138,400 | — | — |
| 1994-02-15 | $4.56 | $4.56 | 46,500 | — | — |
| 1994-02-14 | $4.50 | $4.50 | 162,600 | — | — |
| 1994-02-11 | $4.50 | $4.50 | 170,600 | — | — |
| 1994-02-10 | $4.13 | $4.13 | 477,700 | — | — |
| 1994-02-09 | $4.81 | $4.81 | 317,100 | — | — |
| 1994-02-08 | $4.25 | $4.25 | 331,800 | — | — |
| 1994-02-07 | $4.06 | $4.06 | 328,800 | — | — |
| 1994-02-04 | $3.88 | $3.87 | 459,500 | — | — |
| 1994-02-03 | $4.13 | $4.13 | 224,000 | — | — |
| 1994-02-02 | $4.25 | $4.25 | 314,400 | — | — |
| 1994-02-01 | $4.13 | $4.13 | 930,100 | — | — |
| 1994-01-31 | $4.25 | $4.25 | 642,900 | — | — |
| 1994-01-28 | $5.00 | $5.00 | 304,600 | — | — |
| 1994-01-27 | $5.25 | $5.25 | 64,600 | — | — |
| 1994-01-26 | $5.38 | $5.38 | 226,900 | — | — |
| 1994-01-25 | $5.38 | $5.38 | 92,500 | — | — |
| 1994-01-24 | $5.25 | $5.25 | 100,100 | — | — |
| 1994-01-21 | $5.25 | $5.25 | 334,400 | — | — |
| 1994-01-20 | $5.38 | $5.38 | 137,500 | — | — |
| 1994-01-19 | $5.50 | $5.50 | 203,200 | — | — |
| 1994-01-18 | $5.50 | $5.50 | 52,600 | — | — |
| 1994-01-17 | $5.38 | $5.38 | 117,800 | — | — |
| 1994-01-14 | $5.50 | $5.50 | 196,200 | — | — |
| 1994-01-13 | $5.13 | $5.13 | 119,100 | — | — |
| 1994-01-12 | $5.00 | $5.00 | 169,700 | — | — |
| 1994-01-11 | $5.13 | $5.13 | 273,400 | — | — |
| 1994-01-10 | $5.13 | $5.13 | 133,800 | — | — |
| 1994-01-07 | $5.00 | $5.00 | 488,100 | — | — |
| 1994-01-06 | $5.00 | $5.00 | 313,100 | — | — |
| 1994-01-05 | $5.38 | $5.38 | 192,900 | — | — |
| 1994-01-04 | $5.50 | $5.50 | 158,400 | — | — |
| 1994-01-03 | $5.63 | $5.62 | 164,600 | — | — |