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
- 1986-05-14 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 | $5.86 | 23,800 | — | — |
| 1994-12-29 | $5.25 | $5.86 | 15,200 | — | — |
| 1994-12-28 | $5.13 | $5.72 | 8,400 | — | — |
| 1994-12-27 | $5.25 | $5.86 | 8,500 | — | — |
| 1994-12-23 | $5.13 | $5.72 | 22,000 | — | — |
| 1994-12-22 | $5.25 | $5.86 | 60,400 | — | — |
| 1994-12-21 | $5.25 | $5.86 | 68,500 | — | — |
| 1994-12-20 | $5.13 | $5.72 | 16,700 | — | — |
| 1994-12-19 | $5.25 | $5.86 | 56,300 | — | — |
| 1994-12-16 | $5.25 | $5.82 | 26,300 | — | — |
| 1994-12-15 | $5.13 | $5.68 | 20,900 | — | — |
| 1994-12-14 | $5.13 | $5.68 | 28,300 | — | — |
| 1994-12-13 | $5.13 | $5.68 | 10,700 | — | — |
| 1994-12-12 | $5.25 | $5.82 | 18,200 | — | — |
| 1994-12-09 | $5.38 | $5.96 | 15,700 | — | — |
| 1994-12-08 | $5.13 | $5.68 | 19,700 | — | — |
| 1994-12-07 | $5.13 | $5.68 | 25,100 | — | — |
| 1994-12-06 | $5.50 | $6.10 | 29,100 | — | — |
| 1994-12-05 | $5.13 | $5.68 | 8,000 | — | — |
| 1994-12-02 | $5.38 | $5.96 | 23,100 | — | — |
| 1994-12-01 | $5.13 | $5.68 | 61,900 | — | — |
| 1994-11-30 | $5.38 | $5.96 | 12,300 | — | — |
| 1994-11-29 | $5.13 | $5.68 | 13,900 | — | — |
| 1994-11-28 | $5.38 | $5.96 | 89,300 | — | — |
| 1994-11-25 | $5.25 | $5.82 | 2,700 | — | — |
| 1994-11-23 | $5.25 | $5.82 | 34,400 | — | — |
| 1994-11-22 | $5.00 | $5.54 | 113,600 | — | — |
| 1994-11-21 | $5.00 | $5.54 | 26,500 | — | — |
| 1994-11-18 | $5.13 | $5.68 | 79,500 | — | — |
| 1994-11-17 | $5.09 | $5.65 | 43,200 | — | — |
| 1994-11-16 | $5.00 | $5.54 | 74,100 | — | — |
| 1994-11-15 | $5.00 | $5.54 | 138,300 | — | — |
| 1994-11-14 | $5.06 | $5.61 | 101,100 | — | — |
| 1994-11-11 | $5.00 | $5.54 | 63,900 | — | — |
| 1994-11-10 | $5.13 | $5.68 | 73,400 | — | — |
| 1994-11-09 | $5.25 | $5.82 | 33,300 | — | — |
| 1994-11-08 | $5.38 | $5.96 | 25,000 | — | — |
| 1994-11-07 | $5.38 | $5.96 | 32,400 | — | — |
| 1994-11-04 | $5.50 | $6.10 | 22,400 | — | — |
| 1994-11-03 | $5.50 | $6.10 | 157,700 | — | — |
| 1994-11-02 | $5.50 | $6.10 | 52,300 | — | — |
| 1994-11-01 | $5.38 | $5.96 | 46,400 | — | — |
| 1994-10-31 | $5.50 | $6.10 | 39,200 | — | — |
| 1994-10-28 | $5.50 | $6.10 | 79,600 | — | — |
| 1994-10-27 | $5.00 | $5.54 | 49,700 | — | — |
| 1994-10-26 | $5.25 | $5.82 | 37,900 | — | — |
| 1994-10-25 | $5.13 | $5.68 | 51,100 | — | — |
| 1994-10-24 | $5.38 | $5.96 | 18,700 | — | — |
| 1994-10-21 | $5.44 | $6.03 | 61,200 | — | — |
| 1994-10-20 | $5.50 | $6.10 | 45,400 | — | — |
| 1994-10-19 | $5.38 | $5.96 | 59,100 | — | — |
| 1994-10-18 | $5.38 | $5.96 | 81,200 | — | — |
| 1994-10-17 | $5.63 | $6.24 | 35,200 | — | — |
| 1994-10-14 | $5.63 | $6.24 | 90,700 | — | — |
| 1994-10-13 | $5.50 | $6.10 | 43,200 | — | — |
| 1994-10-12 | $5.63 | $6.24 | 25,800 | — | — |
| 1994-10-11 | $5.50 | $6.10 | 20,700 | — | — |
| 1994-10-10 | $5.63 | $6.24 | 8,800 | — | — |
| 1994-10-07 | $5.63 | $6.24 | 55,300 | — | — |
| 1994-10-06 | $5.38 | $5.92 | 35,800 | — | — |
| 1994-10-05 | $5.38 | $5.92 | 14,200 | — | — |
| 1994-10-04 | $5.63 | $6.20 | 115,400 | — | — |
| 1994-10-03 | $5.75 | $6.34 | 31,500 | — | — |
| 1994-09-30 | $5.88 | $6.48 | 61,500 | — | — |
| 1994-09-29 | $5.75 | $6.34 | 39,300 | — | — |
| 1994-09-28 | $5.88 | $6.48 | 90,500 | — | — |
| 1994-09-27 | $6.13 | $6.75 | 4,600 | — | — |
| 1994-09-26 | $6.38 | $7.03 | 11,100 | — | — |
| 1994-09-23 | $6.13 | $6.75 | 39,700 | — | — |
| 1994-09-22 | $6.06 | $6.68 | 150,400 | — | — |
| 1994-09-21 | $6.38 | $7.03 | 54,700 | — | — |
| 1994-09-20 | $6.44 | $7.10 | 23,300 | — | — |
| 1994-09-19 | $6.50 | $7.16 | 7,100 | — | — |
| 1994-09-16 | $6.63 | $7.30 | 11,500 | — | — |
| 1994-09-15 | $6.63 | $7.30 | 34,500 | — | — |
| 1994-09-14 | $6.38 | $7.03 | 63,400 | — | — |
| 1994-09-13 | $6.50 | $7.16 | 10,800 | — | — |
| 1994-09-12 | $6.38 | $7.03 | 25,500 | — | — |
| 1994-09-09 | $6.50 | $7.16 | 36,300 | — | — |
| 1994-09-08 | $6.38 | $7.03 | 58,600 | — | — |
| 1994-09-07 | $6.25 | $6.89 | 76,900 | — | — |
| 1994-09-06 | $6.31 | $6.96 | 18,800 | — | — |
| 1994-09-02 | $6.25 | $6.89 | 15,200 | — | — |
| 1994-09-01 | $6.50 | $7.16 | 41,000 | — | — |
| 1994-08-31 | $6.50 | $7.16 | 30,200 | — | — |
| 1994-08-30 | $6.38 | $7.03 | 17,500 | — | — |
| 1994-08-29 | $6.38 | $7.03 | 33,700 | — | — |
| 1994-08-26 | $6.50 | $7.16 | 18,300 | — | — |
| 1994-08-25 | $6.63 | $7.30 | 34,100 | — | — |
| 1994-08-24 | $6.50 | $7.16 | 40,700 | — | — |
| 1994-08-23 | $6.63 | $7.30 | 84,300 | — | — |
| 1994-08-22 | $6.50 | $7.16 | 32,500 | — | — |
| 1994-08-19 | $6.63 | $7.30 | 57,800 | — | — |
| 1994-08-18 | $6.75 | $7.44 | 42,100 | — | — |
| 1994-08-17 | $6.38 | $7.03 | 66,000 | — | — |
| 1994-08-16 | $6.63 | $7.30 | 18,800 | — | — |
| 1994-08-15 | $6.63 | $7.30 | 21,300 | — | — |
| 1994-08-12 | $6.75 | $7.44 | 61,200 | — | — |
| 1994-08-11 | $6.63 | $7.30 | 95,400 | — | — |
| 1994-08-10 | $6.63 | $7.30 | 23,700 | — | — |
| 1994-08-09 | $6.88 | $7.58 | 100,600 | — | — |
| 1994-08-08 | $6.75 | $7.44 | 74,900 | — | — |
| 1994-08-05 | $6.88 | $7.58 | 49,000 | — | — |
| 1994-08-04 | $6.75 | $7.44 | 37,200 | — | — |
| 1994-08-03 | $6.50 | $7.16 | 40,900 | — | — |
| 1994-08-02 | $6.56 | $7.23 | 157,200 | — | — |
| 1994-08-01 | $6.69 | $7.37 | 109,600 | — | — |
| 1994-07-29 | $6.50 | $7.16 | 100,000 | — | — |
| 1994-07-28 | $6.13 | $6.75 | 14,600 | — | — |
| 1994-07-27 | $6.13 | $6.75 | 30,500 | — | — |
| 1994-07-26 | $6.13 | $6.75 | 59,100 | — | — |
| 1994-07-25 | $6.25 | $6.89 | 107,700 | — | — |
| 1994-07-22 | $6.25 | $6.89 | 25,600 | — | — |
| 1994-07-21 | $6.25 | $6.89 | 55,500 | — | — |
| 1994-07-20 | $6.13 | $6.75 | 145,500 | — | — |
| 1994-07-19 | $6.13 | $6.75 | 76,100 | — | — |
| 1994-07-18 | $6.06 | $6.68 | 16,900 | — | — |
| 1994-07-15 | $6.00 | $6.61 | 21,800 | — | — |
| 1994-07-14 | $6.13 | $6.75 | 62,000 | — | — |
| 1994-07-13 | $6.00 | $6.61 | 59,000 | — | — |
| 1994-07-12 | $5.88 | $6.48 | 27,900 | — | — |
| 1994-07-11 | $6.13 | $6.75 | 54,900 | — | — |
| 1994-07-08 | $6.13 | $6.75 | 69,700 | — | — |
| 1994-07-07 | $6.00 | $6.61 | 14,000 | — | — |
| 1994-07-06 | $6.13 | $6.75 | 64,800 | — | — |
| 1994-07-05 | $5.88 | $6.48 | 12,100 | — | — |
| 1994-07-01 | $6.00 | $6.61 | 16,300 | — | — |
| 1994-06-30 | $5.75 | $6.34 | 78,200 | — | — |
| 1994-06-29 | $6.13 | $6.75 | 10,000 | — | — |
| 1994-06-28 | $6.13 | $6.75 | 64,200 | — | — |
| 1994-06-27 | $6.13 | $6.75 | 18,800 | — | — |
| 1994-06-24 | $6.38 | $7.03 | 75,800 | — | — |
| 1994-06-23 | $6.38 | $7.03 | 91,500 | — | — |
| 1994-06-22 | $6.38 | $7.03 | 101,700 | — | — |
| 1994-06-21 | $6.25 | $6.89 | 181,400 | — | — |
| 1994-06-20 | $6.25 | $6.89 | 96,500 | — | — |
| 1994-06-17 | $6.38 | $7.03 | 83,900 | — | — |
| 1994-06-16 | $6.25 | $6.89 | 92,300 | — | — |
| 1994-06-15 | $6.13 | $6.75 | 171,400 | — | — |
| 1994-06-14 | $6.38 | $7.03 | 733,500 | — | — |
| 1994-06-13 | $6.25 | $6.89 | 339,600 | — | — |
| 1994-06-10 | $6.00 | $6.61 | 52,900 | — | — |
| 1994-06-09 | $6.00 | $6.61 | 114,000 | — | — |
| 1994-06-08 | $5.88 | $6.48 | 188,300 | — | — |
| 1994-06-07 | $5.63 | $6.20 | 27,200 | — | — |
| 1994-06-06 | $5.69 | $6.27 | 149,400 | — | — |
| 1994-06-03 | $5.75 | $6.34 | 48,500 | — | — |
| 1994-06-02 | $5.75 | $6.34 | 134,300 | — | — |
| 1994-06-01 | $5.75 | $6.34 | 74,200 | — | — |
| 1994-05-31 | $5.50 | $6.06 | 21,600 | — | — |
| 1994-05-27 | $5.50 | $6.06 | 65,100 | — | — |
| 1994-05-26 | $5.50 | $6.06 | 31,700 | — | — |
| 1994-05-25 | $5.50 | $6.06 | 59,300 | — | — |
| 1994-05-24 | $5.75 | $6.34 | 25,700 | — | — |
| 1994-05-23 | $5.75 | $6.34 | 101,900 | — | — |
| 1994-05-20 | $5.63 | $6.20 | 55,000 | — | — |
| 1994-05-19 | $5.63 | $6.20 | 114,700 | — | — |
| 1994-05-18 | $5.50 | $6.06 | 111,300 | — | — |
| 1994-05-17 | $5.50 | $6.06 | 78,800 | — | — |
| 1994-05-16 | $5.38 | $5.92 | 89,000 | — | — |
| 1994-05-13 | $5.50 | $6.06 | 90,700 | — | — |
| 1994-05-12 | $5.38 | $5.92 | 96,500 | — | — |
| 1994-05-11 | $5.38 | $5.92 | 83,300 | — | — |
| 1994-05-10 | $5.50 | $6.06 | 343,900 | — | — |
| 1994-05-09 | $5.88 | $6.48 | 86,600 | — | — |
| 1994-05-06 | $5.75 | $6.34 | 125,800 | — | — |
| 1994-05-05 | $5.75 | $6.34 | 116,200 | — | — |
| 1994-05-04 | $5.38 | $5.92 | 35,100 | — | — |
| 1994-05-03 | $5.38 | $5.92 | 23,100 | — | — |
| 1994-05-02 | $5.38 | $5.92 | 12,800 | — | — |
| 1994-04-29 | $5.50 | $6.06 | 27,800 | — | — |
| 1994-04-28 | $5.50 | $6.06 | 18,000 | — | — |
| 1994-04-26 | $5.50 | $6.06 | 17,900 | — | — |
| 1994-04-25 | $5.50 | $6.06 | 24,000 | — | — |
| 1994-04-22 | $5.50 | $6.06 | 60,600 | — | — |
| 1994-04-21 | $5.38 | $5.92 | 41,300 | — | — |
| 1994-04-20 | $5.63 | $6.20 | 143,500 | — | — |
| 1994-04-19 | $5.63 | $6.20 | 179,600 | — | — |
| 1994-04-18 | $5.63 | $6.20 | 60,300 | — | — |
| 1994-04-15 | $5.50 | $6.06 | 68,800 | — | — |
| 1994-04-14 | $5.50 | $6.06 | 33,200 | — | — |
| 1994-04-13 | $5.38 | $5.92 | 67,000 | — | — |
| 1994-04-12 | $5.31 | $5.86 | 88,100 | — | — |
| 1994-04-11 | $5.25 | $5.79 | 43,100 | — | — |
| 1994-04-08 | $5.25 | $5.79 | 135,800 | — | — |
| 1994-04-07 | $5.00 | $5.51 | 36,600 | — | — |
| 1994-04-06 | $5.13 | $5.65 | 34,800 | — | — |
| 1994-04-05 | $5.00 | $5.51 | 272,900 | — | — |
| 1994-04-04 | $4.88 | $5.37 | 234,200 | — | — |
| 1994-03-31 | $5.25 | $5.79 | 232,700 | — | — |
| 1994-03-30 | $5.13 | $5.65 | 129,500 | — | — |
| 1994-03-29 | $5.38 | $5.92 | 61,100 | — | — |
| 1994-03-28 | $5.63 | $6.20 | 78,200 | — | — |
| 1994-03-25 | $5.75 | $6.34 | 309,700 | — | — |
| 1994-03-24 | $5.25 | $5.79 | 49,300 | — | — |
| 1994-03-23 | $5.38 | $5.92 | 69,500 | — | — |
| 1994-03-22 | $5.50 | $6.06 | 58,300 | — | — |
| 1994-03-21 | $5.38 | $5.92 | 31,000 | — | — |
| 1994-03-18 | $5.38 | $5.92 | 98,200 | — | — |
| 1994-03-17 | $5.44 | $5.99 | 68,400 | — | — |
| 1994-03-16 | $5.50 | $6.06 | 128,000 | — | — |
| 1994-03-15 | $5.38 | $5.92 | 315,700 | — | — |
| 1994-03-14 | $5.13 | $5.65 | 133,300 | — | — |
| 1994-03-11 | $5.00 | $5.51 | 182,500 | — | — |
| 1994-03-10 | $5.00 | $5.51 | 217,700 | — | — |
| 1994-03-09 | $5.13 | $5.65 | 323,900 | — | — |
| 1994-03-08 | $4.75 | $5.24 | 117,800 | — | — |
| 1994-03-07 | $4.75 | $5.24 | 110,100 | — | — |
| 1994-03-04 | $4.63 | $5.10 | 31,100 | — | — |
| 1994-03-03 | $4.50 | $4.96 | 14,200 | — | — |
| 1994-03-02 | $4.38 | $4.82 | 13,000 | — | — |
| 1994-03-01 | $4.50 | $4.96 | 52,300 | — | — |
| 1994-02-28 | $4.75 | $5.24 | 4,400 | — | — |
| 1994-02-25 | $4.75 | $5.24 | 35,900 | — | — |
| 1994-02-24 | $4.38 | $4.82 | 10,600 | — | — |
| 1994-02-23 | $4.63 | $5.10 | 7,900 | — | — |
| 1994-02-22 | $4.50 | $4.96 | 54,600 | — | — |
| 1994-02-18 | $4.50 | $4.96 | 33,200 | — | — |
| 1994-02-17 | $4.75 | $5.24 | 12,900 | — | — |
| 1994-02-16 | $4.75 | $5.24 | 8,000 | — | — |
| 1994-02-15 | $4.75 | $5.24 | 32,500 | — | — |
| 1994-02-14 | $4.50 | $4.96 | 44,100 | — | — |
| 1994-02-11 | $4.75 | $5.24 | 45,000 | — | — |
| 1994-02-10 | $4.63 | $5.10 | 60,300 | — | — |
| 1994-02-09 | $4.88 | $5.37 | 39,800 | — | — |
| 1994-02-08 | $4.88 | $5.37 | 9,400 | — | — |
| 1994-02-07 | $4.63 | $5.10 | 49,000 | — | — |
| 1994-02-04 | $4.88 | $5.37 | 67,500 | — | — |
| 1994-02-03 | $4.75 | $5.24 | 42,700 | — | — |
| 1994-02-02 | $4.88 | $5.37 | 72,300 | — | — |
| 1994-02-01 | $4.88 | $5.37 | 48,800 | — | — |
| 1994-01-31 | $4.75 | $5.24 | 43,600 | — | — |
| 1994-01-28 | $4.88 | $5.37 | 52,900 | — | — |
| 1994-01-27 | $4.88 | $5.37 | 21,300 | — | — |
| 1994-01-26 | $4.75 | $5.24 | 54,500 | — | — |
| 1994-01-25 | $5.00 | $5.51 | 59,800 | — | — |
| 1994-01-24 | $4.75 | $5.24 | 58,100 | — | — |
| 1994-01-21 | $4.88 | $5.37 | 71,000 | — | — |
| 1994-01-20 | $4.88 | $5.37 | 138,000 | — | — |
| 1994-01-19 | $4.88 | $5.37 | 66,700 | — | — |
| 1994-01-18 | $5.00 | $5.51 | 135,000 | — | — |
| 1994-01-17 | $4.63 | $5.10 | 181,800 | — | — |
| 1994-01-14 | $4.56 | $5.03 | 64,600 | — | — |
| 1994-01-13 | $4.63 | $5.10 | 68,400 | — | — |
| 1994-01-12 | $4.63 | $5.10 | 31,000 | — | — |
| 1994-01-11 | $4.63 | $5.10 | 21,700 | — | — |
| 1994-01-10 | $4.38 | $4.82 | 86,000 | — | — |
| 1994-01-07 | $4.50 | $4.96 | 29,600 | — | — |
| 1994-01-06 | $4.63 | $5.10 | 49,900 | — | — |
| 1994-01-05 | $4.63 | $5.10 | 12,300 | — | — |
| 1994-01-04 | $4.59 | $5.06 | 36,600 | — | — |
| 1994-01-03 | $4.63 | $5.10 | 39,000 | — | — |