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
- 1992-05-19 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 | $4.97 | $4.97 | 446,400 | — | — |
| 1994-12-29 | $4.97 | $4.97 | 412,000 | — | — |
| 1994-12-28 | $4.98 | $4.98 | 1,844,800 | — | — |
| 1994-12-27 | $5.09 | $5.09 | 411,200 | — | — |
| 1994-12-23 | $5.16 | $5.16 | 276,800 | — | — |
| 1994-12-22 | $5.09 | $5.09 | 1,471,200 | — | — |
| 1994-12-21 | $4.94 | $4.94 | 3,570,400 | — | — |
| 1994-12-20 | $4.97 | $4.97 | 1,673,600 | — | — |
| 1994-12-19 | $5.14 | $5.14 | 318,400 | — | — |
| 1994-12-16 | $5.16 | $5.16 | 1,036,000 | — | — |
| 1994-12-15 | $5.16 | $5.16 | 379,200 | — | — |
| 1994-12-14 | $5.20 | $5.20 | 1,315,200 | — | — |
| 1994-12-13 | $5.08 | $5.08 | 976,800 | — | — |
| 1994-12-12 | $5.05 | $5.05 | 224,800 | — | — |
| 1994-12-09 | $5.06 | $5.06 | 684,000 | — | — |
| 1994-12-08 | $5.02 | $5.02 | 3,028,000 | — | — |
| 1994-12-07 | $5.13 | $5.13 | 2,519,200 | — | — |
| 1994-12-06 | $5.27 | $5.27 | 2,102,400 | — | — |
| 1994-12-05 | $5.36 | $5.36 | 637,600 | — | — |
| 1994-12-02 | $5.27 | $5.27 | 1,186,400 | — | — |
| 1994-12-01 | $5.28 | $5.28 | 250,400 | — | — |
| 1994-11-30 | $5.39 | $5.39 | 471,200 | — | — |
| 1994-11-29 | $5.38 | $5.38 | 251,200 | — | — |
| 1994-11-28 | $5.44 | $5.44 | 1,472,800 | — | — |
| 1994-11-25 | $5.30 | $5.30 | 168,000 | — | — |
| 1994-11-23 | $5.19 | $5.19 | 592,800 | — | — |
| 1994-11-22 | $5.14 | $5.14 | 474,400 | — | — |
| 1994-11-21 | $5.33 | $5.33 | 1,672,800 | — | — |
| 1994-11-18 | $5.34 | $5.34 | 481,600 | — | — |
| 1994-11-17 | $5.38 | $5.38 | 1,026,400 | — | — |
| 1994-11-16 | $5.42 | $5.42 | 824,800 | — | — |
| 1994-11-15 | $5.53 | $5.53 | 1,249,600 | — | — |
| 1994-11-14 | $5.59 | $5.59 | 839,200 | — | — |
| 1994-11-11 | $5.58 | $5.58 | 1,523,200 | — | — |
| 1994-11-10 | $5.69 | $5.69 | 654,400 | — | — |
| 1994-11-09 | $5.78 | $5.78 | 631,200 | — | — |
| 1994-11-08 | $5.67 | $5.67 | 170,400 | — | — |
| 1994-11-07 | $5.63 | $5.63 | 579,200 | — | — |
| 1994-11-04 | $5.59 | $5.59 | 844,000 | — | — |
| 1994-11-03 | $5.59 | $5.59 | 827,200 | — | — |
| 1994-11-02 | $5.42 | $5.42 | 1,808,000 | — | — |
| 1994-11-01 | $5.30 | $5.30 | 712,000 | — | — |
| 1994-10-31 | $5.28 | $5.28 | 1,271,200 | — | — |
| 1994-10-28 | $5.31 | $5.31 | 4,531,200 | — | — |
| 1994-10-27 | $4.98 | $4.98 | 2,708,000 | — | — |
| 1994-10-26 | $5.08 | $5.08 | 2,051,200 | — | — |
| 1994-10-25 | $5.08 | $5.08 | 2,087,200 | — | — |
| 1994-10-24 | $5.11 | $5.11 | 4,719,200 | — | — |
| 1994-10-21 | $5.34 | $5.34 | 1,276,800 | — | — |
| 1994-10-20 | $5.50 | $5.50 | 632,000 | — | — |
| 1994-10-19 | $5.48 | $5.48 | 1,086,400 | — | — |
| 1994-10-18 | $5.48 | $5.48 | 530,400 | — | — |
| 1994-10-17 | $5.48 | $5.48 | 522,400 | — | — |
| 1994-10-14 | $5.45 | $5.45 | 822,400 | — | — |
| 1994-10-13 | $5.58 | $5.58 | 823,200 | — | — |
| 1994-10-12 | $5.66 | $5.66 | 888,000 | — | — |
| 1994-10-11 | $5.50 | $5.50 | 2,900,000 | — | — |
| 1994-10-10 | $5.42 | $5.42 | 4,141,600 | — | — |
| 1994-10-07 | $5.39 | $5.39 | 2,100,000 | — | — |
| 1994-10-06 | $5.47 | $5.47 | 5,591,200 | — | — |
| 1994-10-05 | $5.84 | $5.84 | 1,369,600 | — | — |
| 1994-10-04 | $6.00 | $6.00 | 1,821,600 | — | — |
| 1994-10-03 | $6.09 | $6.09 | 575,200 | — | — |
| 1994-09-30 | $6.06 | $6.06 | 731,200 | — | — |
| 1994-09-29 | $5.97 | $5.97 | 1,162,400 | — | — |
| 1994-09-28 | $6.03 | $6.03 | 1,467,200 | — | — |
| 1994-09-27 | $6.02 | $6.02 | 2,024,000 | — | — |
| 1994-09-26 | $6.11 | $6.11 | 2,584,800 | — | — |
| 1994-09-23 | $6.00 | $6.00 | 660,800 | — | — |
| 1994-09-22 | $5.97 | $5.97 | 2,137,600 | — | — |
| 1994-09-21 | $6.11 | $6.11 | 648,000 | — | — |
| 1994-09-20 | $6.22 | $6.22 | 1,840,800 | — | — |
| 1994-09-19 | $6.17 | $6.17 | 130,400 | — | — |
| 1994-09-16 | $6.09 | $6.09 | 651,200 | — | — |
| 1994-09-15 | $6.08 | $6.08 | 216,800 | — | — |
| 1994-09-14 | $6.06 | $6.06 | 499,200 | — | — |
| 1994-09-13 | $6.03 | $6.03 | 739,200 | — | — |
| 1994-09-12 | $6.05 | $6.05 | 140,800 | — | — |
| 1994-09-09 | $6.03 | $6.03 | 128,800 | — | — |
| 1994-09-08 | $6.09 | $6.09 | 332,000 | — | — |
| 1994-09-07 | $6.05 | $6.05 | 433,600 | — | — |
| 1994-09-06 | $5.97 | $5.97 | 462,400 | — | — |
| 1994-09-02 | $5.94 | $5.94 | 492,800 | — | — |
| 1994-09-01 | $6.11 | $6.11 | 1,122,400 | — | — |
| 1994-08-31 | $6.08 | $6.08 | 287,200 | — | — |
| 1994-08-30 | $6.06 | $6.06 | 361,600 | — | — |
| 1994-08-29 | $6.08 | $6.08 | 473,600 | — | — |
| 1994-08-26 | $6.16 | $6.16 | 771,200 | — | — |
| 1994-08-25 | $5.92 | $5.92 | 764,800 | — | — |
| 1994-08-24 | $5.84 | $5.84 | 92,000 | — | — |
| 1994-08-23 | $5.83 | $5.83 | 693,600 | — | — |
| 1994-08-22 | $5.81 | $5.81 | 54,400 | — | — |
| 1994-08-19 | $5.81 | $5.81 | 684,000 | — | — |
| 1994-08-18 | $5.70 | $5.70 | 939,200 | — | — |
| 1994-08-17 | $5.58 | $5.58 | 552,000 | — | — |
| 1994-08-16 | $5.52 | $5.52 | 1,564,000 | — | — |
| 1994-08-15 | $5.47 | $5.47 | 865,600 | — | — |
| 1994-08-12 | $5.61 | $5.61 | 387,200 | — | — |
| 1994-08-11 | $5.70 | $5.70 | 836,000 | — | — |
| 1994-08-10 | $5.66 | $5.66 | 252,800 | — | — |
| 1994-08-09 | $5.69 | $5.69 | 1,601,600 | — | — |
| 1994-08-08 | $5.73 | $5.73 | 209,600 | — | — |
| 1994-08-05 | $5.72 | $5.72 | 172,800 | — | — |
| 1994-08-04 | $5.67 | $5.67 | 1,773,600 | — | — |
| 1994-08-03 | $5.45 | $5.45 | 1,122,400 | — | — |
| 1994-08-02 | $5.45 | $5.45 | 882,400 | — | — |
| 1994-08-01 | $5.38 | $5.38 | 2,372,000 | — | — |
| 1994-07-29 | $5.25 | $5.25 | 2,792,000 | — | — |
| 1994-07-28 | $5.39 | $5.39 | 1,454,400 | — | — |
| 1994-07-27 | $5.33 | $5.33 | 3,304,800 | — | — |
| 1994-07-26 | $5.55 | $5.55 | 260,000 | — | — |
| 1994-07-25 | $5.64 | $5.64 | 586,400 | — | — |
| 1994-07-22 | $5.63 | $5.63 | 2,196,000 | — | — |
| 1994-07-21 | $5.72 | $5.72 | 355,200 | — | — |
| 1994-07-20 | $5.80 | $5.80 | 341,600 | — | — |
| 1994-07-19 | $5.80 | $5.80 | 274,400 | — | — |
| 1994-07-18 | $5.91 | $5.91 | 160,000 | — | — |
| 1994-07-15 | $5.89 | $5.89 | 344,000 | — | — |
| 1994-07-14 | $6.06 | $6.06 | 1,089,600 | — | — |
| 1994-07-13 | $5.91 | $5.91 | 417,600 | — | — |
| 1994-07-12 | $5.92 | $5.92 | 166,400 | — | — |
| 1994-07-11 | $5.95 | $5.95 | 284,000 | — | — |
| 1994-07-08 | $5.84 | $5.84 | 415,200 | — | — |
| 1994-07-07 | $5.88 | $5.88 | 928,000 | — | — |
| 1994-07-06 | $5.95 | $5.95 | 380,000 | — | — |
| 1994-07-05 | $5.89 | $5.89 | 281,600 | — | — |
| 1994-07-01 | $5.92 | $5.92 | 673,600 | — | — |
| 1994-06-30 | $5.88 | $5.88 | 736,000 | — | — |
| 1994-06-29 | $5.70 | $5.70 | 328,800 | — | — |
| 1994-06-28 | $5.59 | $5.59 | 1,048,800 | — | — |
| 1994-06-27 | $5.55 | $5.55 | 611,200 | — | — |
| 1994-06-24 | $5.38 | $5.38 | 2,100,800 | — | — |
| 1994-06-23 | $5.41 | $5.41 | 4,924,800 | — | — |
| 1994-06-22 | $5.56 | $5.56 | 401,600 | — | — |
| 1994-06-21 | $5.81 | $5.81 | 268,800 | — | — |
| 1994-06-20 | $5.86 | $5.86 | 347,200 | — | — |
| 1994-06-17 | $5.95 | $5.95 | 2,507,200 | — | — |
| 1994-06-16 | $5.84 | $5.84 | 2,264,000 | — | — |
| 1994-06-15 | $5.80 | $5.80 | 460,800 | — | — |
| 1994-06-14 | $5.78 | $5.78 | 720,800 | — | — |
| 1994-06-13 | $5.61 | $5.61 | 1,562,400 | — | — |
| 1994-06-10 | $5.75 | $5.75 | 1,274,400 | — | — |
| 1994-06-09 | $5.63 | $5.63 | 789,600 | — | — |
| 1994-06-08 | $5.94 | $5.94 | 575,200 | — | — |
| 1994-06-07 | $5.97 | $5.97 | 1,043,200 | — | — |
| 1994-06-06 | $5.98 | $5.98 | 200,800 | — | — |
| 1994-06-03 | $5.94 | $5.94 | 189,600 | — | — |
| 1994-06-02 | $5.95 | $5.95 | 71,200 | — | — |
| 1994-06-01 | $6.02 | $6.02 | 413,600 | — | — |
| 1994-05-31 | $5.94 | $5.94 | 642,400 | — | — |
| 1994-05-27 | $5.97 | $5.97 | 424,800 | — | — |
| 1994-05-26 | $5.95 | $5.95 | 608,800 | — | — |
| 1994-05-25 | $5.92 | $5.92 | 2,154,400 | — | — |
| 1994-05-24 | $5.97 | $5.97 | 438,400 | — | — |
| 1994-05-23 | $5.98 | $5.98 | 941,600 | — | — |
| 1994-05-20 | $5.97 | $5.97 | 931,200 | — | — |
| 1994-05-19 | $5.92 | $5.92 | 822,400 | — | — |
| 1994-05-18 | $5.88 | $5.88 | 1,741,600 | — | — |
| 1994-05-17 | $5.75 | $5.75 | 1,043,200 | — | — |
| 1994-05-16 | $5.86 | $5.86 | 672,000 | — | — |
| 1994-05-13 | $6.00 | $6.00 | 152,000 | — | — |
| 1994-05-12 | $6.14 | $6.14 | 722,400 | — | — |
| 1994-05-11 | $6.05 | $6.05 | 337,600 | — | — |
| 1994-05-10 | $6.19 | $6.19 | 409,600 | — | — |
| 1994-05-09 | $6.31 | $6.31 | 485,600 | — | — |
| 1994-05-06 | $6.41 | $6.41 | 121,600 | — | — |
| 1994-05-05 | $6.45 | $6.45 | 469,600 | — | — |
| 1994-05-04 | $6.50 | $6.50 | 312,000 | — | — |
| 1994-05-03 | $6.48 | $6.48 | 1,035,200 | — | — |
| 1994-05-02 | $6.36 | $6.36 | 327,200 | — | — |
| 1994-04-29 | $6.33 | $6.33 | 572,000 | — | — |
| 1994-04-28 | $6.34 | $6.34 | 1,237,600 | — | — |
| 1994-04-26 | $6.34 | $6.34 | 407,200 | — | — |
| 1994-04-25 | $6.41 | $6.41 | 605,600 | — | — |
| 1994-04-22 | $6.25 | $6.25 | 690,400 | — | — |
| 1994-04-21 | $6.25 | $6.25 | 1,197,600 | — | — |
| 1994-04-20 | $6.16 | $6.16 | 1,685,600 | — | — |
| 1994-04-19 | $6.44 | $6.44 | 721,600 | — | — |
| 1994-04-18 | $6.42 | $6.42 | 1,232,800 | — | — |
| 1994-04-15 | $6.36 | $6.36 | 469,600 | — | — |
| 1994-04-14 | $6.31 | $6.31 | 979,200 | — | — |
| 1994-04-13 | $6.44 | $6.44 | 398,400 | — | — |
| 1994-04-12 | $6.69 | $6.69 | 638,400 | — | — |
| 1994-04-11 | $6.73 | $6.73 | 274,400 | — | — |
| 1994-04-08 | $6.72 | $6.72 | 1,107,200 | — | — |
| 1994-04-07 | $6.78 | $6.78 | 473,600 | — | — |
| 1994-04-06 | $6.50 | $6.50 | 277,600 | — | — |
| 1994-04-05 | $6.44 | $6.44 | 928,000 | — | — |
| 1994-04-04 | $6.16 | $6.16 | 348,000 | — | — |
| 1994-03-31 | $6.09 | $6.09 | 2,559,200 | — | — |
| 1994-03-30 | $6.34 | $6.34 | 871,200 | — | — |
| 1994-03-29 | $6.38 | $6.38 | 237,600 | — | — |
| 1994-03-28 | $6.45 | $6.45 | 324,000 | — | — |
| 1994-03-25 | $6.44 | $6.44 | 2,015,200 | — | — |
| 1994-03-24 | $6.63 | $6.63 | 252,000 | — | — |
| 1994-03-23 | $6.81 | $6.81 | 920,000 | — | — |
| 1994-03-22 | $6.78 | $6.78 | 448,000 | — | — |
| 1994-03-21 | $6.78 | $6.78 | 574,400 | — | — |
| 1994-03-18 | $6.84 | $6.84 | 676,800 | — | — |
| 1994-03-17 | $6.75 | $6.75 | 196,800 | — | — |
| 1994-03-16 | $6.77 | $6.77 | 512,800 | — | — |
| 1994-03-15 | $6.77 | $6.77 | 748,800 | — | — |
| 1994-03-14 | $6.70 | $6.70 | 323,200 | — | — |
| 1994-03-11 | $6.63 | $6.63 | 400,800 | — | — |
| 1994-03-10 | $6.53 | $6.53 | 127,200 | — | — |
| 1994-03-09 | $6.56 | $6.56 | 636,800 | — | — |
| 1994-03-08 | $6.56 | $6.56 | 1,034,400 | — | — |
| 1994-03-07 | $6.64 | $6.64 | 1,242,400 | — | — |
| 1994-03-04 | $6.83 | $6.83 | 1,039,200 | — | — |
| 1994-03-03 | $6.47 | $6.47 | 767,200 | — | — |
| 1994-03-02 | $6.31 | $6.31 | 883,200 | — | — |
| 1994-03-01 | $6.30 | $6.30 | 472,800 | — | — |
| 1994-02-28 | $6.38 | $6.38 | 723,200 | — | — |
| 1994-02-25 | $6.31 | $6.31 | 873,600 | — | — |
| 1994-02-24 | $6.27 | $6.27 | 1,210,400 | — | — |
| 1994-02-23 | $6.30 | $6.30 | 398,400 | — | — |
| 1994-02-22 | $6.31 | $6.31 | 286,400 | — | — |
| 1994-02-18 | $6.36 | $6.36 | 911,200 | — | — |
| 1994-02-17 | $6.36 | $6.36 | 1,038,400 | — | — |
| 1994-02-16 | $6.42 | $6.42 | 1,955,200 | — | — |
| 1994-02-15 | $6.36 | $6.36 | 1,452,800 | — | — |
| 1994-02-14 | $6.38 | $6.38 | 3,393,600 | — | — |
| 1994-02-11 | $6.39 | $6.39 | 2,388,800 | — | — |
| 1994-02-10 | $6.44 | $6.44 | 17,722,400 | — | — |
| 1994-02-09 | $6.36 | $6.36 | 437,600 | — | — |
| 1994-02-08 | $6.19 | $6.19 | 764,800 | — | — |
| 1994-02-07 | $6.27 | $6.27 | 713,600 | — | — |
| 1994-02-04 | $6.33 | $6.33 | 896,000 | — | — |
| 1994-02-03 | $6.36 | $6.36 | 705,600 | — | — |
| 1994-02-02 | $6.22 | $6.22 | 244,000 | — | — |
| 1994-02-01 | $6.14 | $6.14 | 960,800 | — | — |
| 1994-01-31 | $6.05 | $6.05 | 185,600 | — | — |
| 1994-01-28 | $6.13 | $6.13 | 467,200 | — | — |
| 1994-01-27 | $5.94 | $5.94 | 128,000 | — | — |
| 1994-01-26 | $5.94 | $5.94 | 59,200 | — | — |
| 1994-01-25 | $5.94 | $5.94 | 345,600 | — | — |
| 1994-01-24 | $5.94 | $5.94 | 589,600 | — | — |
| 1994-01-21 | $5.98 | $5.98 | 470,400 | — | — |
| 1994-01-20 | $5.75 | $5.75 | 271,200 | — | — |
| 1994-01-19 | $5.69 | $5.69 | 1,358,400 | — | — |
| 1994-01-18 | $5.66 | $5.66 | 199,200 | — | — |
| 1994-01-17 | $5.78 | $5.78 | 656,800 | — | — |
| 1994-01-14 | $5.78 | $5.78 | 508,000 | — | — |
| 1994-01-13 | $5.75 | $5.75 | 2,046,400 | — | — |
| 1994-01-12 | $5.59 | $5.59 | 2,614,400 | — | — |
| 1994-01-11 | $5.92 | $5.92 | 560,800 | — | — |
| 1994-01-10 | $5.94 | $5.94 | 399,200 | — | — |
| 1994-01-07 | $5.77 | $5.77 | 1,355,200 | — | — |
| 1994-01-06 | $5.81 | $5.81 | 2,523,200 | — | — |
| 1994-01-05 | $6.06 | $6.06 | 285,600 | — | — |
| 1994-01-04 | $6.13 | $6.13 | 457,600 | — | — |
| 1994-01-03 | $6.11 | $6.11 | 581,600 | — | — |