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
- 1983-11-22 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 | $3.81 | $4.12 | 966,400 | — | — |
| 1994-12-29 | $3.91 | $4.22 | 494,800 | — | — |
| 1994-12-28 | $3.84 | $4.15 | 950,000 | — | — |
| 1994-12-27 | $3.88 | $4.19 | 353,200 | — | — |
| 1994-12-23 | $3.84 | $4.15 | 92,400 | — | — |
| 1994-12-22 | $3.86 | $4.17 | 154,800 | — | — |
| 1994-12-21 | $3.91 | $4.22 | 297,200 | — | — |
| 1994-12-20 | $3.84 | $4.15 | 481,200 | — | — |
| 1994-12-19 | $3.94 | $4.25 | 374,800 | — | — |
| 1994-12-16 | $3.91 | $4.22 | 483,600 | — | — |
| 1994-12-15 | $3.88 | $4.19 | 545,200 | — | — |
| 1994-12-14 | $3.91 | $4.22 | 410,800 | — | — |
| 1994-12-13 | $3.84 | $4.15 | 283,600 | — | — |
| 1994-12-12 | $3.83 | $4.14 | 462,800 | — | — |
| 1994-12-09 | $3.78 | $4.08 | 380,800 | — | — |
| 1994-12-08 | $3.81 | $4.12 | 608,000 | — | — |
| 1994-12-07 | $3.81 | $4.12 | 502,800 | — | — |
| 1994-12-06 | $3.94 | $4.25 | 164,000 | — | — |
| 1994-12-05 | $3.91 | $4.22 | 275,600 | — | — |
| 1994-12-02 | $3.92 | $4.24 | 216,000 | — | — |
| 1994-12-01 | $3.94 | $4.25 | 333,200 | — | — |
| 1994-11-30 | $3.91 | $4.22 | 580,400 | — | — |
| 1994-11-29 | $3.91 | $4.22 | 692,400 | — | — |
| 1994-11-28 | $3.81 | $4.12 | 235,200 | — | — |
| 1994-11-25 | $3.75 | $4.05 | 40,000 | — | — |
| 1994-11-23 | $3.78 | $4.08 | 451,200 | — | — |
| 1994-11-22 | $3.81 | $4.12 | 353,600 | — | — |
| 1994-11-21 | $3.91 | $4.22 | 209,600 | — | — |
| 1994-11-18 | $3.97 | $4.29 | 550,000 | — | — |
| 1994-11-17 | $3.91 | $4.22 | 302,000 | — | — |
| 1994-11-16 | $3.94 | $4.25 | 311,200 | — | — |
| 1994-11-15 | $3.94 | $4.25 | 192,400 | — | — |
| 1994-11-14 | $3.91 | $4.22 | 270,400 | — | — |
| 1994-11-11 | $3.84 | $4.15 | 448,800 | — | — |
| 1994-11-10 | $3.88 | $4.19 | 679,600 | — | — |
| 1994-11-09 | $3.88 | $4.19 | 857,600 | — | — |
| 1994-11-08 | $4.00 | $4.32 | 650,000 | — | — |
| 1994-11-07 | $3.88 | $4.19 | 656,000 | — | — |
| 1994-11-04 | $3.91 | $4.22 | 564,000 | — | — |
| 1994-11-03 | $4.05 | $4.37 | 286,000 | — | — |
| 1994-11-02 | $4.13 | $4.46 | 91,600 | — | — |
| 1994-11-01 | $4.25 | $4.59 | 115,200 | — | — |
| 1994-10-31 | $4.19 | $4.52 | 404,400 | — | — |
| 1994-10-28 | $4.20 | $4.53 | 786,000 | — | — |
| 1994-10-27 | $4.22 | $4.54 | 168,800 | — | — |
| 1994-10-26 | $4.22 | $4.54 | 174,000 | — | — |
| 1994-10-25 | $4.19 | $4.51 | 84,000 | — | — |
| 1994-10-24 | $4.25 | $4.58 | 94,800 | — | — |
| 1994-10-21 | $4.13 | $4.44 | 342,400 | — | — |
| 1994-10-20 | $4.25 | $4.58 | 350,000 | — | — |
| 1994-10-19 | $4.22 | $4.54 | 106,800 | — | — |
| 1994-10-18 | $4.22 | $4.54 | 558,000 | — | — |
| 1994-10-17 | $4.25 | $4.58 | 522,000 | — | — |
| 1994-10-14 | $4.31 | $4.64 | 176,000 | — | — |
| 1994-10-13 | $4.31 | $4.64 | 98,000 | — | — |
| 1994-10-12 | $4.19 | $4.51 | 237,600 | — | — |
| 1994-10-11 | $4.25 | $4.58 | 209,200 | — | — |
| 1994-10-10 | $4.13 | $4.44 | 263,200 | — | — |
| 1994-10-07 | $4.13 | $4.44 | 331,600 | — | — |
| 1994-10-06 | $4.03 | $4.34 | 370,000 | — | — |
| 1994-10-05 | $4.06 | $4.38 | 529,200 | — | — |
| 1994-10-04 | $4.06 | $4.38 | 542,400 | — | — |
| 1994-10-03 | $4.13 | $4.44 | 1,080,800 | — | — |
| 1994-09-30 | $4.06 | $4.38 | 221,600 | — | — |
| 1994-09-29 | $4.00 | $4.31 | 121,600 | — | — |
| 1994-09-28 | $4.06 | $4.38 | 772,000 | — | — |
| 1994-09-27 | $4.06 | $4.38 | 184,000 | — | — |
| 1994-09-26 | $4.06 | $4.38 | 353,600 | — | — |
| 1994-09-23 | $4.13 | $4.44 | 163,200 | — | — |
| 1994-09-22 | $4.19 | $4.51 | 316,400 | — | — |
| 1994-09-21 | $4.19 | $4.51 | 391,600 | — | — |
| 1994-09-20 | $4.31 | $4.64 | 708,800 | — | — |
| 1994-09-19 | $4.31 | $4.64 | 642,400 | — | — |
| 1994-09-16 | $4.38 | $4.71 | 204,400 | — | — |
| 1994-09-15 | $4.44 | $4.78 | 301,600 | — | — |
| 1994-09-14 | $4.31 | $4.64 | 680,400 | — | — |
| 1994-09-13 | $4.38 | $4.71 | 462,800 | — | — |
| 1994-09-12 | $4.38 | $4.71 | 166,400 | — | — |
| 1994-09-09 | $4.31 | $4.64 | 570,800 | — | — |
| 1994-09-08 | $4.38 | $4.71 | 490,800 | — | — |
| 1994-09-07 | $4.41 | $4.75 | 928,800 | — | — |
| 1994-09-06 | $4.63 | $4.98 | 160,400 | — | — |
| 1994-09-02 | $4.69 | $5.05 | 101,200 | — | — |
| 1994-09-01 | $4.56 | $4.91 | 351,200 | — | — |
| 1994-08-31 | $4.75 | $5.12 | 505,600 | — | — |
| 1994-08-30 | $4.78 | $5.15 | 414,800 | — | — |
| 1994-08-29 | $4.56 | $4.91 | 454,400 | — | — |
| 1994-08-26 | $4.56 | $4.91 | 527,200 | — | — |
| 1994-08-25 | $4.63 | $4.98 | 156,400 | — | — |
| 1994-08-24 | $4.75 | $5.12 | 600,000 | — | — |
| 1994-08-23 | $4.81 | $5.18 | 369,200 | — | — |
| 1994-08-22 | $4.56 | $4.91 | 192,800 | — | — |
| 1994-08-19 | $4.69 | $5.05 | 107,200 | — | — |
| 1994-08-18 | $4.69 | $5.05 | 811,200 | — | — |
| 1994-08-17 | $4.56 | $4.91 | 74,400 | — | — |
| 1994-08-16 | $4.63 | $4.98 | 190,000 | — | — |
| 1994-08-15 | $4.69 | $5.05 | 72,000 | — | — |
| 1994-08-12 | $4.63 | $4.98 | 355,600 | — | — |
| 1994-08-11 | $4.56 | $4.91 | 220,800 | — | — |
| 1994-08-10 | $4.69 | $5.05 | 557,600 | — | — |
| 1994-08-09 | $4.56 | $4.91 | 461,600 | — | — |
| 1994-08-08 | $4.59 | $4.95 | 274,800 | — | — |
| 1994-08-05 | $4.56 | $4.91 | 93,200 | — | — |
| 1994-08-04 | $4.63 | $4.98 | 494,400 | — | — |
| 1994-08-03 | $4.56 | $4.91 | 561,200 | — | — |
| 1994-08-02 | $4.72 | $5.08 | 200,400 | — | — |
| 1994-08-01 | $4.69 | $5.05 | 76,800 | — | — |
| 1994-07-29 | $4.63 | $4.98 | 412,000 | — | — |
| 1994-07-28 | $4.63 | $4.98 | 117,600 | — | — |
| 1994-07-27 | $4.50 | $4.85 | 468,800 | — | — |
| 1994-07-26 | $4.56 | $4.90 | 96,800 | — | — |
| 1994-07-25 | $4.53 | $4.87 | 83,600 | — | — |
| 1994-07-22 | $4.56 | $4.90 | 314,800 | — | — |
| 1994-07-21 | $4.63 | $4.97 | 44,400 | — | — |
| 1994-07-20 | $4.63 | $4.97 | 133,600 | — | — |
| 1994-07-19 | $4.50 | $4.83 | 585,200 | — | — |
| 1994-07-18 | $4.50 | $4.83 | 409,200 | — | — |
| 1994-07-15 | $4.56 | $4.90 | 445,600 | — | — |
| 1994-07-14 | $4.50 | $4.83 | 1,080,800 | — | — |
| 1994-07-13 | $4.25 | $4.56 | 915,200 | — | — |
| 1994-07-12 | $4.38 | $4.70 | 190,800 | — | — |
| 1994-07-11 | $4.38 | $4.70 | 329,600 | — | — |
| 1994-07-08 | $4.59 | $4.93 | 242,800 | — | — |
| 1994-07-07 | $4.59 | $4.93 | 295,600 | — | — |
| 1994-07-06 | $4.44 | $4.77 | 191,200 | — | — |
| 1994-07-05 | $4.50 | $4.83 | 158,800 | — | — |
| 1994-07-01 | $4.38 | $4.70 | 570,000 | — | — |
| 1994-06-30 | $4.63 | $4.97 | 357,600 | — | — |
| 1994-06-29 | $4.63 | $4.97 | 312,000 | — | — |
| 1994-06-28 | $4.63 | $4.97 | 220,000 | — | — |
| 1994-06-27 | $4.56 | $4.90 | 192,800 | — | — |
| 1994-06-24 | $4.56 | $4.90 | 330,000 | — | — |
| 1994-06-23 | $4.56 | $4.90 | 424,000 | — | — |
| 1994-06-22 | $4.56 | $4.90 | 325,200 | — | — |
| 1994-06-21 | $4.50 | $4.83 | 417,600 | — | — |
| 1994-06-20 | $4.50 | $4.83 | 250,400 | — | — |
| 1994-06-17 | $4.44 | $4.77 | 388,000 | — | — |
| 1994-06-16 | $4.44 | $4.77 | 650,800 | — | — |
| 1994-06-15 | $4.56 | $4.90 | 274,800 | — | — |
| 1994-06-14 | $4.69 | $5.03 | 311,200 | — | — |
| 1994-06-13 | $4.69 | $5.03 | 291,200 | — | — |
| 1994-06-10 | $4.56 | $4.90 | 312,000 | — | — |
| 1994-06-09 | $4.50 | $4.83 | 1,147,600 | — | — |
| 1994-06-08 | $4.59 | $4.93 | 734,800 | — | — |
| 1994-06-07 | $4.63 | $4.97 | 389,600 | — | — |
| 1994-06-06 | $4.56 | $4.90 | 228,800 | — | — |
| 1994-06-03 | $4.69 | $5.03 | 378,000 | — | — |
| 1994-06-02 | $4.63 | $4.97 | 858,400 | — | — |
| 1994-06-01 | $4.63 | $4.97 | 520,400 | — | — |
| 1994-05-31 | $4.67 | $5.02 | 275,200 | — | — |
| 1994-05-27 | $4.63 | $4.97 | 290,400 | — | — |
| 1994-05-26 | $4.69 | $5.03 | 476,000 | — | — |
| 1994-05-25 | $4.66 | $5.00 | 902,000 | — | — |
| 1994-05-24 | $4.69 | $5.03 | 553,200 | — | — |
| 1994-05-23 | $4.75 | $5.10 | 744,000 | — | — |
| 1994-05-20 | $4.69 | $5.03 | 722,000 | — | — |
| 1994-05-19 | $4.88 | $5.24 | 304,000 | — | — |
| 1994-05-18 | $4.88 | $5.24 | 1,194,800 | — | — |
| 1994-05-17 | $4.81 | $5.17 | 968,400 | — | — |
| 1994-05-16 | $4.97 | $5.34 | 782,800 | — | — |
| 1994-05-13 | $4.88 | $5.24 | 323,600 | — | — |
| 1994-05-12 | $4.91 | $5.27 | 423,600 | — | — |
| 1994-05-11 | $4.94 | $5.30 | 571,600 | — | — |
| 1994-05-10 | $5.22 | $5.61 | 289,600 | — | — |
| 1994-05-09 | $5.50 | $5.91 | 432,800 | — | — |
| 1994-05-06 | $5.38 | $5.77 | 396,800 | — | — |
| 1994-05-05 | $5.44 | $5.84 | 268,400 | — | — |
| 1994-05-04 | $5.38 | $5.77 | 504,400 | — | — |
| 1994-05-03 | $5.38 | $5.77 | 121,200 | — | — |
| 1994-05-02 | $5.34 | $5.74 | 224,000 | — | — |
| 1994-04-29 | $5.44 | $5.84 | 160,800 | — | — |
| 1994-04-28 | $5.50 | $5.91 | 290,000 | — | — |
| 1994-04-26 | $5.47 | $5.86 | 330,800 | — | — |
| 1994-04-25 | $5.56 | $5.96 | 630,400 | — | — |
| 1994-04-22 | $5.31 | $5.69 | 422,400 | — | — |
| 1994-04-21 | $5.03 | $5.39 | 360,400 | — | — |
| 1994-04-20 | $4.91 | $5.26 | 281,200 | — | — |
| 1994-04-19 | $4.94 | $5.29 | 600,000 | — | — |
| 1994-04-18 | $5.13 | $5.49 | 356,000 | — | — |
| 1994-04-15 | $5.09 | $5.46 | 1,819,200 | — | — |
| 1994-04-14 | $5.06 | $5.43 | 2,016,400 | — | — |
| 1994-04-13 | $5.19 | $5.56 | 986,400 | — | — |
| 1994-04-12 | $5.34 | $5.73 | 727,600 | — | — |
| 1994-04-11 | $5.44 | $5.83 | 691,200 | — | — |
| 1994-04-08 | $5.25 | $5.63 | 1,862,000 | — | — |
| 1994-04-07 | $5.81 | $6.23 | 292,400 | — | — |
| 1994-04-06 | $5.81 | $6.23 | 419,200 | — | — |
| 1994-04-05 | $5.63 | $6.03 | 185,600 | — | — |
| 1994-04-04 | $5.41 | $5.79 | 233,600 | — | — |
| 1994-03-31 | $5.50 | $5.89 | 385,200 | — | — |
| 1994-03-30 | $5.75 | $6.16 | 404,800 | — | — |
| 1994-03-29 | $5.88 | $6.30 | 447,200 | — | — |
| 1994-03-28 | $5.94 | $6.36 | 310,400 | — | — |
| 1994-03-25 | $5.91 | $6.33 | 150,800 | — | — |
| 1994-03-24 | $5.94 | $6.36 | 125,600 | — | — |
| 1994-03-23 | $5.81 | $6.23 | 822,400 | — | — |
| 1994-03-22 | $6.00 | $6.43 | 451,200 | — | — |
| 1994-03-21 | $6.00 | $6.43 | 870,400 | — | — |
| 1994-03-18 | $5.81 | $6.23 | 861,600 | — | — |
| 1994-03-17 | $5.81 | $6.23 | 856,400 | — | — |
| 1994-03-16 | $6.06 | $6.50 | 234,800 | — | — |
| 1994-03-15 | $6.06 | $6.50 | 272,400 | — | — |
| 1994-03-14 | $6.19 | $6.63 | 160,800 | — | — |
| 1994-03-11 | $6.06 | $6.50 | 118,400 | — | — |
| 1994-03-10 | $6.06 | $6.50 | 196,000 | — | — |
| 1994-03-09 | $6.25 | $6.70 | 189,600 | — | — |
| 1994-03-08 | $6.19 | $6.63 | 236,800 | — | — |
| 1994-03-07 | $6.25 | $6.70 | 496,800 | — | — |
| 1994-03-04 | $6.19 | $6.63 | 547,200 | — | — |
| 1994-03-03 | $6.22 | $6.66 | 522,000 | — | — |
| 1994-03-02 | $6.19 | $6.63 | 1,196,400 | — | — |
| 1994-03-01 | $6.25 | $6.70 | 2,578,800 | — | — |
| 1994-02-28 | $6.06 | $6.50 | 238,400 | — | — |
| 1994-02-25 | $6.00 | $6.43 | 972,400 | — | — |
| 1994-02-24 | $6.16 | $6.60 | 895,600 | — | — |
| 1994-02-23 | $5.94 | $6.36 | 96,400 | — | — |
| 1994-02-22 | $6.00 | $6.43 | 191,200 | — | — |
| 1994-02-18 | $5.94 | $6.36 | 379,600 | — | — |
| 1994-02-17 | $6.00 | $6.43 | 418,800 | — | — |
| 1994-02-16 | $5.94 | $6.36 | 222,000 | — | — |
| 1994-02-15 | $5.88 | $6.30 | 219,200 | — | — |
| 1994-02-14 | $5.88 | $6.30 | 542,000 | — | — |
| 1994-02-11 | $5.81 | $6.23 | 145,600 | — | — |
| 1994-02-10 | $5.81 | $6.23 | 1,315,600 | — | — |
| 1994-02-09 | $5.81 | $6.23 | 469,600 | — | — |
| 1994-02-08 | $5.75 | $6.16 | 582,800 | — | — |
| 1994-02-07 | $5.78 | $6.20 | 2,418,800 | — | — |
| 1994-02-04 | $5.81 | $6.23 | 842,800 | — | — |
| 1994-02-03 | $6.00 | $6.43 | 713,600 | — | — |
| 1994-02-02 | $6.06 | $6.50 | 788,000 | — | — |
| 1994-02-01 | $6.22 | $6.66 | 877,600 | — | — |
| 1994-01-31 | $6.28 | $6.73 | 520,000 | — | — |
| 1994-01-28 | $6.25 | $6.70 | 755,200 | — | — |
| 1994-01-27 | $6.38 | $6.83 | 834,000 | — | — |
| 1994-01-26 | $6.31 | $6.76 | 1,534,000 | — | — |
| 1994-01-25 | $6.19 | $6.63 | 1,150,000 | — | — |
| 1994-01-24 | $6.13 | $6.56 | 1,001,200 | — | — |
| 1994-01-21 | $5.88 | $6.29 | 703,200 | — | — |
| 1994-01-20 | $5.63 | $6.02 | 608,800 | — | — |
| 1994-01-19 | $5.75 | $6.16 | 242,400 | — | — |
| 1994-01-18 | $5.75 | $6.16 | 759,600 | — | — |
| 1994-01-17 | $5.66 | $6.06 | 798,000 | — | — |
| 1994-01-14 | $5.81 | $6.23 | 561,200 | — | — |
| 1994-01-13 | $5.81 | $6.23 | 844,800 | — | — |
| 1994-01-12 | $6.13 | $6.56 | 170,400 | — | — |
| 1994-01-11 | $6.31 | $6.76 | 501,200 | — | — |
| 1994-01-10 | $6.31 | $6.76 | 1,489,600 | — | — |
| 1994-01-07 | $6.03 | $6.46 | 922,400 | — | — |
| 1994-01-06 | $5.81 | $6.23 | 882,800 | — | — |
| 1994-01-05 | $5.78 | $6.19 | 655,200 | — | — |
| 1994-01-04 | $5.88 | $6.29 | 396,000 | — | — |
| 1994-01-03 | $5.88 | $6.29 | 289,600 | — | — |