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
- 1991-05-17 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 | $4.00 | $4.00 | 135,800 | — | — |
| 1994-12-29 | $3.75 | $3.75 | 74,400 | — | — |
| 1994-12-28 | $3.75 | $3.75 | 168,700 | — | — |
| 1994-12-27 | $4.00 | $4.00 | 47,100 | — | — |
| 1994-12-23 | $3.88 | $3.88 | 45,200 | — | — |
| 1994-12-22 | $3.88 | $3.88 | 74,700 | — | — |
| 1994-12-21 | $3.88 | $3.88 | 82,300 | — | — |
| 1994-12-20 | $4.00 | $4.00 | 30,200 | — | — |
| 1994-12-19 | $3.94 | $3.94 | 86,300 | — | — |
| 1994-12-16 | $3.88 | $3.88 | 178,600 | — | — |
| 1994-12-15 | $4.00 | $4.00 | 49,000 | — | — |
| 1994-12-14 | $4.13 | $4.13 | 5,300 | — | — |
| 1994-12-13 | $4.31 | $4.31 | 30,300 | — | — |
| 1994-12-12 | $4.25 | $4.25 | 48,100 | — | — |
| 1994-12-09 | $4.63 | $4.63 | 29,800 | — | — |
| 1994-12-08 | $4.63 | $4.63 | 15,700 | — | — |
| 1994-12-07 | $4.63 | $4.63 | 14,400 | — | — |
| 1994-12-06 | $4.63 | $4.63 | 58,900 | — | — |
| 1994-12-05 | $4.38 | $4.38 | 21,400 | — | — |
| 1994-12-02 | $4.63 | $4.63 | 15,400 | — | — |
| 1994-12-01 | $4.63 | $4.63 | 15,200 | — | — |
| 1994-11-30 | $5.00 | $5.00 | 115,700 | — | — |
| 1994-11-29 | $4.50 | $4.50 | 55,900 | — | — |
| 1994-11-28 | $4.38 | $4.38 | 50,000 | — | — |
| 1994-11-25 | $4.25 | $4.25 | 2,500 | — | — |
| 1994-11-23 | $3.88 | $3.88 | 15,700 | — | — |
| 1994-11-22 | $4.00 | $4.00 | 9,900 | — | — |
| 1994-11-21 | $4.00 | $4.00 | 35,000 | — | — |
| 1994-11-18 | $4.13 | $4.13 | 20,600 | — | — |
| 1994-11-17 | $3.88 | $3.88 | 13,400 | — | — |
| 1994-11-16 | $4.00 | $4.00 | 22,100 | — | — |
| 1994-11-15 | $4.13 | $4.13 | 29,300 | — | — |
| 1994-11-14 | $4.00 | $4.00 | 45,500 | — | — |
| 1994-11-11 | $4.00 | $4.00 | 18,100 | — | — |
| 1994-11-10 | $4.00 | $4.00 | 24,100 | — | — |
| 1994-11-09 | $4.00 | $4.00 | 13,700 | — | — |
| 1994-11-08 | $4.00 | $4.00 | 47,500 | — | — |
| 1994-11-07 | $3.88 | $3.88 | 128,300 | — | — |
| 1994-11-04 | $3.38 | $3.38 | 123,400 | — | — |
| 1994-11-03 | $3.88 | $3.88 | 78,700 | — | — |
| 1994-11-02 | $4.00 | $4.00 | 27,400 | — | — |
| 1994-11-01 | $4.13 | $4.13 | 12,700 | — | — |
| 1994-10-31 | $3.88 | $3.88 | 21,100 | — | — |
| 1994-10-28 | $4.00 | $4.00 | 7,600 | — | — |
| 1994-10-27 | $4.00 | $4.00 | 36,700 | — | — |
| 1994-10-26 | $4.50 | $4.50 | 44,700 | — | — |
| 1994-10-25 | $4.00 | $4.00 | 22,200 | — | — |
| 1994-10-24 | $4.00 | $4.00 | 34,200 | — | — |
| 1994-10-21 | $3.94 | $3.94 | 41,900 | — | — |
| 1994-10-20 | $3.88 | $3.88 | 42,200 | — | — |
| 1994-10-19 | $4.25 | $4.25 | 48,500 | — | — |
| 1994-10-18 | $4.38 | $4.38 | 20,100 | — | — |
| 1994-10-17 | $4.50 | $4.50 | 43,600 | — | — |
| 1994-10-14 | $4.88 | $4.88 | 8,700 | — | — |
| 1994-10-13 | $4.63 | $4.63 | 23,600 | — | — |
| 1994-10-12 | $4.63 | $4.63 | 29,900 | — | — |
| 1994-10-11 | $4.50 | $4.50 | 26,700 | — | — |
| 1994-10-10 | $5.00 | $5.00 | 2,700 | — | — |
| 1994-10-07 | $4.63 | $4.63 | 1,300 | — | — |
| 1994-10-06 | $4.75 | $4.75 | 33,700 | — | — |
| 1994-10-05 | $4.88 | $4.88 | 5,100 | — | — |
| 1994-10-04 | $4.75 | $4.75 | 11,400 | — | — |
| 1994-10-03 | $4.75 | $4.75 | 8,500 | — | — |
| 1994-09-30 | $5.00 | $5.00 | 16,800 | — | — |
| 1994-09-29 | $5.00 | $5.00 | 12,200 | — | — |
| 1994-09-28 | $5.00 | $5.00 | 23,000 | — | — |
| 1994-09-27 | $4.88 | $4.88 | 15,000 | — | — |
| 1994-09-26 | $4.75 | $4.75 | 21,900 | — | — |
| 1994-09-23 | $5.00 | $5.00 | 9,300 | — | — |
| 1994-09-22 | $5.00 | $5.00 | 16,500 | — | — |
| 1994-09-21 | $4.75 | $4.75 | 40,600 | — | — |
| 1994-09-20 | $5.00 | $5.00 | 87,400 | — | — |
| 1994-09-19 | $5.00 | $5.00 | 215,200 | — | — |
| 1994-09-16 | $4.75 | $4.75 | 110,900 | — | — |
| 1994-09-15 | $4.63 | $4.63 | 20,000 | — | — |
| 1994-09-14 | $4.63 | $4.63 | 25,000 | — | — |
| 1994-09-13 | $4.75 | $4.75 | 45,200 | — | — |
| 1994-09-12 | $4.69 | $4.69 | 93,500 | — | — |
| 1994-09-09 | $4.75 | $4.75 | 66,200 | — | — |
| 1994-09-08 | $4.75 | $4.75 | 23,000 | — | — |
| 1994-09-07 | $4.75 | $4.75 | 12,600 | — | — |
| 1994-09-06 | $4.75 | $4.75 | 18,900 | — | — |
| 1994-09-02 | $4.88 | $4.88 | 8,400 | — | — |
| 1994-09-01 | $5.00 | $5.00 | 15,400 | — | — |
| 1994-08-31 | $4.75 | $4.75 | 41,000 | — | — |
| 1994-08-30 | $4.75 | $4.75 | 15,100 | — | — |
| 1994-08-29 | $4.75 | $4.75 | 26,300 | — | — |
| 1994-08-26 | $4.75 | $4.75 | 51,200 | — | — |
| 1994-08-25 | $4.88 | $4.88 | 21,100 | — | — |
| 1994-08-24 | $5.25 | $5.25 | 158,700 | — | — |
| 1994-08-23 | $5.00 | $5.00 | 82,200 | — | — |
| 1994-08-22 | $5.13 | $5.13 | 602,000 | — | — |
| 1994-08-19 | $5.50 | $5.50 | 20,900 | — | — |
| 1994-08-18 | $5.50 | $5.50 | 111,100 | — | — |
| 1994-08-17 | $5.25 | $5.25 | 41,200 | — | — |
| 1994-08-16 | $5.50 | $5.50 | 14,700 | — | — |
| 1994-08-15 | $5.50 | $5.50 | 10,500 | — | — |
| 1994-08-12 | $5.38 | $5.38 | 18,300 | — | — |
| 1994-08-11 | $5.75 | $5.75 | 14,800 | — | — |
| 1994-08-10 | $5.38 | $5.38 | 29,600 | — | — |
| 1994-08-09 | $5.25 | $5.25 | 40,900 | — | — |
| 1994-08-08 | $5.00 | $5.00 | 6,800 | — | — |
| 1994-08-05 | $4.94 | $4.94 | 10,300 | — | — |
| 1994-08-04 | $5.00 | $5.00 | 6,100 | — | — |
| 1994-08-03 | $5.00 | $5.00 | 168,400 | — | — |
| 1994-08-02 | $5.38 | $5.38 | 20,300 | — | — |
| 1994-08-01 | $5.13 | $5.13 | 5,300 | — | — |
| 1994-07-29 | $5.19 | $5.19 | 3,400 | — | — |
| 1994-07-28 | $5.13 | $5.13 | 5,300 | — | — |
| 1994-07-27 | $5.25 | $5.25 | 25,600 | — | — |
| 1994-07-26 | $5.38 | $5.38 | 17,700 | — | — |
| 1994-07-25 | $5.38 | $5.38 | 59,200 | — | — |
| 1994-07-22 | $5.50 | $5.50 | 106,100 | — | — |
| 1994-07-21 | $5.25 | $5.25 | 77,300 | — | — |
| 1994-07-20 | $5.13 | $5.13 | 36,200 | — | — |
| 1994-07-19 | $5.13 | $5.13 | 69,900 | — | — |
| 1994-07-18 | $5.25 | $5.25 | 36,300 | — | — |
| 1994-07-15 | $5.25 | $5.25 | 141,900 | — | — |
| 1994-07-14 | $5.00 | $5.00 | 81,400 | — | — |
| 1994-07-13 | $5.00 | $5.00 | 65,200 | — | — |
| 1994-07-12 | $5.38 | $5.38 | 92,000 | — | — |
| 1994-07-11 | $5.88 | $5.88 | 23,800 | — | — |
| 1994-07-08 | $5.88 | $5.88 | 11,200 | — | — |
| 1994-07-07 | $6.00 | $6.00 | 30,200 | — | — |
| 1994-07-06 | $6.38 | $6.38 | 26,200 | — | — |
| 1994-07-05 | $6.50 | $6.50 | 38,700 | — | — |
| 1994-07-01 | $6.50 | $6.50 | 5,000 | — | — |
| 1994-06-30 | $6.75 | $6.75 | 22,700 | — | — |
| 1994-06-29 | $6.38 | $6.38 | 10,000 | — | — |
| 1994-06-28 | $6.38 | $6.38 | 73,400 | — | — |
| 1994-06-27 | $6.63 | $6.63 | 17,300 | — | — |
| 1994-06-24 | $6.50 | $6.50 | 11,300 | — | — |
| 1994-06-23 | $6.75 | $6.75 | 7,800 | — | — |
| 1994-06-22 | $6.63 | $6.63 | 22,600 | — | — |
| 1994-06-21 | $6.88 | $6.88 | 17,800 | — | — |
| 1994-06-20 | $7.13 | $7.13 | 12,900 | — | — |
| 1994-06-17 | $7.06 | $7.06 | 15,200 | — | — |
| 1994-06-16 | $7.00 | $7.00 | 24,700 | — | — |
| 1994-06-15 | $7.06 | $7.06 | 17,700 | — | — |
| 1994-06-14 | $7.38 | $7.38 | 4,500 | — | — |
| 1994-06-13 | $7.38 | $7.38 | 9,400 | — | — |
| 1994-06-10 | $7.00 | $7.00 | 3,400 | — | — |
| 1994-06-09 | $7.13 | $7.13 | 3,400 | — | — |
| 1994-06-08 | $7.13 | $7.13 | 43,000 | — | — |
| 1994-06-07 | $7.25 | $7.25 | 15,700 | — | — |
| 1994-06-06 | $7.13 | $7.13 | 31,600 | — | — |
| 1994-06-03 | $7.50 | $7.50 | 46,800 | — | — |
| 1994-06-02 | $7.25 | $7.25 | 36,300 | — | — |
| 1994-06-01 | $7.13 | $7.13 | 100 | — | — |
| 1994-05-31 | $7.00 | $7.00 | 18,000 | — | — |
| 1994-05-27 | $6.75 | $6.75 | 128,300 | — | — |
| 1994-05-26 | $6.88 | $6.88 | 13,000 | — | — |
| 1994-05-25 | $7.13 | $7.13 | 14,000 | — | — |
| 1994-05-24 | $7.13 | $7.13 | 48,700 | — | — |
| 1994-05-23 | $6.88 | $6.88 | 37,200 | — | — |
| 1994-05-20 | $6.88 | $6.88 | 8,800 | — | — |
| 1994-05-19 | $6.75 | $6.75 | 15,200 | — | — |
| 1994-05-18 | $6.88 | $6.88 | 17,300 | — | — |
| 1994-05-17 | $6.75 | $6.75 | 23,600 | — | — |
| 1994-05-16 | $6.38 | $6.38 | 67,900 | — | — |
| 1994-05-13 | $7.00 | $7.00 | 9,400 | — | — |
| 1994-05-12 | $7.13 | $7.13 | 6,500 | — | — |
| 1994-05-11 | $7.13 | $7.13 | 36,700 | — | — |
| 1994-05-10 | $7.50 | $7.50 | 21,600 | — | — |
| 1994-05-09 | $7.50 | $7.50 | 16,800 | — | — |
| 1994-05-06 | $7.75 | $7.75 | 33,300 | — | — |
| 1994-05-05 | $7.69 | $7.69 | 42,300 | — | — |
| 1994-05-04 | $7.38 | $7.38 | 6,800 | — | — |
| 1994-05-03 | $7.50 | $7.50 | 49,800 | — | — |
| 1994-05-02 | $7.63 | $7.63 | 40,000 | — | — |
| 1994-04-29 | $7.75 | $7.75 | 130,000 | — | — |
| 1994-04-28 | $8.13 | $8.13 | 532,800 | — | — |
| 1994-04-26 | $7.13 | $7.13 | 61,700 | — | — |
| 1994-04-25 | $6.50 | $6.50 | 68,900 | — | — |
| 1994-04-22 | $6.25 | $6.25 | 74,100 | — | — |
| 1994-04-21 | $6.38 | $6.38 | 79,500 | — | — |
| 1994-04-20 | $6.00 | $6.00 | 82,600 | — | — |
| 1994-04-19 | $6.13 | $6.13 | 124,700 | — | — |
| 1994-04-18 | $6.50 | $6.50 | 19,400 | — | — |
| 1994-04-15 | $6.38 | $6.38 | 44,300 | — | — |
| 1994-04-14 | $6.38 | $6.38 | 30,800 | — | — |
| 1994-04-13 | $6.50 | $6.50 | 116,300 | — | — |
| 1994-04-12 | $6.88 | $6.88 | 31,000 | — | — |
| 1994-04-11 | $7.13 | $7.13 | 22,100 | — | — |
| 1994-04-08 | $7.06 | $7.06 | 8,500 | — | — |
| 1994-04-07 | $7.25 | $7.25 | 14,100 | — | — |
| 1994-04-06 | $7.25 | $7.25 | 10,700 | — | — |
| 1994-04-05 | $6.88 | $6.88 | 21,900 | — | — |
| 1994-04-04 | $6.88 | $6.88 | 62,900 | — | — |
| 1994-03-31 | $7.13 | $7.13 | 117,700 | — | — |
| 1994-03-30 | $7.13 | $7.13 | 52,800 | — | — |
| 1994-03-29 | $7.38 | $7.38 | 140,800 | — | — |
| 1994-03-28 | $7.38 | $7.38 | 125,200 | — | — |
| 1994-03-25 | $7.63 | $7.63 | 76,100 | — | — |
| 1994-03-24 | $7.63 | $7.63 | 66,700 | — | — |
| 1994-03-23 | $8.13 | $8.13 | 59,800 | — | — |
| 1994-03-22 | $8.38 | $8.38 | 54,200 | — | — |
| 1994-03-21 | $8.00 | $8.00 | 41,500 | — | — |
| 1994-03-18 | $8.38 | $8.38 | 127,400 | — | — |
| 1994-03-17 | $8.25 | $8.25 | 416,800 | — | — |
| 1994-03-16 | $8.00 | $8.00 | 61,600 | — | — |
| 1994-03-15 | $8.00 | $8.00 | 119,700 | — | — |
| 1994-03-14 | $7.75 | $7.75 | 51,600 | — | — |
| 1994-03-11 | $7.50 | $7.50 | 15,800 | — | — |
| 1994-03-10 | $7.63 | $7.63 | 25,900 | — | — |
| 1994-03-09 | $7.63 | $7.63 | 15,200 | — | — |
| 1994-03-08 | $8.00 | $8.00 | 31,700 | — | — |
| 1994-03-07 | $7.88 | $7.88 | 172,000 | — | — |
| 1994-03-04 | $8.13 | $8.13 | 92,400 | — | — |
| 1994-03-03 | $7.75 | $7.75 | 62,000 | — | — |
| 1994-03-02 | $7.75 | $7.75 | 58,500 | — | — |
| 1994-03-01 | $7.88 | $7.88 | 80,200 | — | — |
| 1994-02-28 | $7.63 | $7.63 | 43,100 | — | — |
| 1994-02-25 | $7.88 | $7.88 | 137,300 | — | — |
| 1994-02-24 | $7.63 | $7.63 | 354,700 | — | — |
| 1994-02-23 | $8.13 | $8.13 | 261,000 | — | — |
| 1994-02-22 | $6.75 | $6.75 | 24,700 | — | — |
| 1994-02-18 | $7.00 | $7.00 | 20,500 | — | — |
| 1994-02-17 | $7.13 | $7.13 | 26,600 | — | — |
| 1994-02-16 | $7.13 | $7.13 | 64,400 | — | — |
| 1994-02-15 | $6.88 | $6.88 | 82,100 | — | — |
| 1994-02-14 | $7.00 | $7.00 | 21,200 | — | — |
| 1994-02-11 | $7.25 | $7.25 | 13,900 | — | — |
| 1994-02-10 | $7.25 | $7.25 | 45,400 | — | — |
| 1994-02-09 | $7.13 | $7.13 | 23,700 | — | — |
| 1994-02-08 | $7.00 | $7.00 | 7,900 | — | — |
| 1994-02-07 | $7.00 | $7.00 | 80,200 | — | — |
| 1994-02-04 | $7.00 | $7.00 | 59,200 | — | — |
| 1994-02-03 | $7.38 | $7.38 | 33,900 | — | — |
| 1994-02-02 | $7.63 | $7.63 | 91,700 | — | — |
| 1994-02-01 | $7.88 | $7.88 | 275,100 | — | — |
| 1994-01-31 | $7.88 | $7.88 | 128,800 | — | — |
| 1994-01-28 | $7.63 | $7.63 | 253,500 | — | — |
| 1994-01-27 | $7.38 | $7.38 | 83,600 | — | — |
| 1994-01-26 | $7.00 | $7.00 | 68,900 | — | — |
| 1994-01-25 | $7.00 | $7.00 | 32,700 | — | — |
| 1994-01-24 | $7.00 | $7.00 | 81,200 | — | — |
| 1994-01-21 | $6.38 | $6.38 | 40,000 | — | — |
| 1994-01-20 | $6.50 | $6.50 | 3,700 | — | — |
| 1994-01-19 | $6.75 | $6.75 | 12,100 | — | — |
| 1994-01-18 | $6.75 | $6.75 | 34,100 | — | — |
| 1994-01-17 | $6.63 | $6.63 | 4,900 | — | — |
| 1994-01-14 | $6.63 | $6.63 | 23,000 | — | — |
| 1994-01-13 | $6.63 | $6.63 | 15,100 | — | — |
| 1994-01-12 | $6.63 | $6.63 | 31,000 | — | — |
| 1994-01-11 | $6.88 | $6.88 | 29,300 | — | — |
| 1994-01-10 | $7.00 | $7.00 | 17,500 | — | — |
| 1994-01-07 | $7.13 | $7.13 | 59,600 | — | — |
| 1994-01-06 | $6.75 | $6.75 | 87,000 | — | — |
| 1994-01-05 | $7.00 | $7.00 | 29,400 | — | — |
| 1994-01-04 | $7.13 | $7.13 | 8,700 | — | — |
| 1994-01-03 | $7.13 | $7.13 | 24,800 | — | — |