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
- 1973-02-21 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 | $4.56 | $5.35 | 2,958,800 | — | — |
| 1994-12-29 | $4.59 | $5.39 | 2,149,200 | — | — |
| 1994-12-28 | $4.53 | $5.32 | 678,400 | — | — |
| 1994-12-27 | $4.56 | $5.35 | 428,000 | — | — |
| 1994-12-23 | $4.56 | $5.35 | 515,200 | — | — |
| 1994-12-22 | $4.72 | $5.50 | 1,609,600 | — | — |
| 1994-12-21 | $4.66 | $5.43 | 2,558,000 | — | — |
| 1994-12-20 | $4.66 | $5.43 | 3,566,800 | — | — |
| 1994-12-19 | $4.69 | $5.46 | 1,138,000 | — | — |
| 1994-12-16 | $4.72 | $5.50 | 517,600 | — | — |
| 1994-12-15 | $4.78 | $5.57 | 991,200 | — | — |
| 1994-12-14 | $4.75 | $5.54 | 1,080,400 | — | — |
| 1994-12-13 | $4.72 | $5.50 | 690,400 | — | — |
| 1994-12-12 | $4.75 | $5.54 | 693,600 | — | — |
| 1994-12-09 | $4.78 | $5.57 | 310,800 | — | — |
| 1994-12-08 | $4.75 | $5.54 | 628,800 | — | — |
| 1994-12-07 | $4.75 | $5.54 | 770,000 | — | — |
| 1994-12-06 | $4.78 | $5.57 | 460,400 | — | — |
| 1994-12-05 | $4.81 | $5.61 | 459,200 | — | — |
| 1994-12-02 | $4.80 | $5.59 | 1,595,600 | — | — |
| 1994-12-01 | $4.72 | $5.50 | 419,200 | — | — |
| 1994-11-30 | $4.75 | $5.54 | 461,200 | — | — |
| 1994-11-29 | $4.75 | $5.54 | 743,600 | — | — |
| 1994-11-28 | $4.72 | $5.50 | 706,000 | — | — |
| 1994-11-25 | $4.78 | $5.57 | 231,600 | — | — |
| 1994-11-23 | $4.69 | $5.46 | 795,600 | — | — |
| 1994-11-22 | $4.53 | $5.28 | 1,282,000 | — | — |
| 1994-11-21 | $4.50 | $5.24 | 1,786,800 | — | — |
| 1994-11-18 | $4.72 | $5.50 | 683,200 | — | — |
| 1994-11-17 | $4.78 | $5.57 | 1,190,800 | — | — |
| 1994-11-16 | $4.84 | $5.65 | 530,800 | — | — |
| 1994-11-15 | $4.84 | $5.65 | 417,200 | — | — |
| 1994-11-14 | $4.84 | $5.65 | 762,000 | — | — |
| 1994-11-11 | $4.84 | $5.65 | 164,400 | — | — |
| 1994-11-10 | $4.88 | $5.68 | 664,000 | — | — |
| 1994-11-09 | $4.95 | $5.77 | 612,000 | — | — |
| 1994-11-08 | $5.00 | $5.83 | 599,600 | — | — |
| 1994-11-07 | $4.91 | $5.72 | 698,400 | — | — |
| 1994-11-04 | $4.94 | $5.75 | 252,400 | — | — |
| 1994-11-03 | $4.94 | $5.75 | 538,400 | — | — |
| 1994-11-02 | $4.97 | $5.79 | 361,600 | — | — |
| 1994-11-01 | $4.94 | $5.75 | 330,000 | — | — |
| 1994-10-31 | $4.94 | $5.75 | 228,800 | — | — |
| 1994-10-28 | $4.97 | $5.79 | 1,056,400 | — | — |
| 1994-10-27 | $4.94 | $5.75 | 321,200 | — | — |
| 1994-10-26 | $4.88 | $5.68 | 1,066,400 | — | — |
| 1994-10-25 | $4.97 | $5.79 | 196,800 | — | — |
| 1994-10-24 | $4.97 | $5.79 | 585,200 | — | — |
| 1994-10-21 | $4.94 | $5.75 | 939,600 | — | — |
| 1994-10-20 | $5.00 | $5.83 | 427,600 | — | — |
| 1994-10-19 | $5.06 | $5.90 | 499,600 | — | — |
| 1994-10-18 | $4.97 | $5.79 | 446,000 | — | — |
| 1994-10-17 | $5.00 | $5.83 | 390,800 | — | — |
| 1994-10-14 | $5.06 | $5.90 | 740,400 | — | — |
| 1994-10-13 | $5.06 | $5.90 | 1,122,400 | — | — |
| 1994-10-12 | $5.00 | $5.83 | 950,000 | — | — |
| 1994-10-11 | $5.06 | $5.90 | 2,108,400 | — | — |
| 1994-10-10 | $4.94 | $5.75 | 417,200 | — | — |
| 1994-10-07 | $5.00 | $5.83 | 682,400 | — | — |
| 1994-10-06 | $4.97 | $5.79 | 1,147,200 | — | — |
| 1994-10-05 | $4.91 | $5.72 | 1,091,600 | — | — |
| 1994-10-04 | $4.84 | $5.65 | 1,352,400 | — | — |
| 1994-10-03 | $4.88 | $5.68 | 310,400 | — | — |
| 1994-09-30 | $4.97 | $5.79 | 490,800 | — | — |
| 1994-09-29 | $4.84 | $5.65 | 1,768,000 | — | — |
| 1994-09-28 | $4.91 | $5.72 | 724,800 | — | — |
| 1994-09-27 | $4.81 | $5.61 | 670,400 | — | — |
| 1994-09-26 | $4.78 | $5.57 | 420,000 | — | — |
| 1994-09-23 | $4.75 | $5.50 | 1,095,600 | — | — |
| 1994-09-22 | $4.72 | $5.46 | 898,000 | — | — |
| 1994-09-21 | $4.78 | $5.54 | 1,061,200 | — | — |
| 1994-09-20 | $4.66 | $5.39 | 728,000 | — | — |
| 1994-09-19 | $4.63 | $5.36 | 2,210,000 | — | — |
| 1994-09-16 | $4.69 | $5.43 | 1,620,000 | — | — |
| 1994-09-15 | $4.88 | $5.65 | 1,005,600 | — | — |
| 1994-09-14 | $4.88 | $5.65 | 490,000 | — | — |
| 1994-09-13 | $4.88 | $5.65 | 633,600 | — | — |
| 1994-09-12 | $4.81 | $5.57 | 844,800 | — | — |
| 1994-09-09 | $4.63 | $5.36 | 1,141,600 | — | — |
| 1994-09-08 | $4.84 | $5.61 | 500,400 | — | — |
| 1994-09-07 | $4.88 | $5.65 | 823,200 | — | — |
| 1994-09-06 | $4.92 | $5.70 | 1,168,000 | — | — |
| 1994-09-02 | $4.88 | $5.65 | 321,200 | — | — |
| 1994-09-01 | $4.88 | $5.65 | 742,800 | — | — |
| 1994-08-31 | $4.94 | $5.72 | 1,202,000 | — | — |
| 1994-08-30 | $4.94 | $5.72 | 2,436,800 | — | — |
| 1994-08-29 | $4.91 | $5.68 | 1,983,200 | — | — |
| 1994-08-26 | $4.91 | $5.68 | 752,000 | — | — |
| 1994-08-25 | $4.84 | $5.61 | 1,254,400 | — | — |
| 1994-08-24 | $5.00 | $5.79 | 666,400 | — | — |
| 1994-08-23 | $4.91 | $5.68 | 1,204,800 | — | — |
| 1994-08-22 | $4.75 | $5.50 | 670,400 | — | — |
| 1994-08-19 | $4.75 | $5.50 | 706,400 | — | — |
| 1994-08-18 | $4.69 | $5.43 | 894,000 | — | — |
| 1994-08-17 | $4.69 | $5.43 | 782,400 | — | — |
| 1994-08-16 | $4.72 | $5.46 | 2,368,800 | — | — |
| 1994-08-15 | $4.91 | $5.68 | 1,510,400 | — | — |
| 1994-08-12 | $4.64 | $5.37 | 3,286,400 | — | — |
| 1994-08-11 | $4.59 | $5.32 | 1,650,400 | — | — |
| 1994-08-10 | $4.61 | $5.34 | 1,522,400 | — | — |
| 1994-08-09 | $4.61 | $5.34 | 2,282,000 | — | — |
| 1994-08-08 | $4.59 | $5.32 | 1,447,600 | — | — |
| 1994-08-05 | $4.56 | $5.28 | 3,439,600 | — | — |
| 1994-08-04 | $4.59 | $5.32 | 3,742,000 | — | — |
| 1994-08-03 | $4.53 | $5.25 | 5,903,600 | — | — |
| 1994-08-02 | $4.53 | $5.25 | 7,660,800 | — | — |
| 1994-08-01 | $4.63 | $5.36 | 3,491,200 | — | — |
| 1994-07-29 | $4.81 | $5.57 | 4,343,200 | — | — |
| 1994-07-28 | $4.84 | $5.61 | 4,642,400 | — | — |
| 1994-07-27 | $5.13 | $5.94 | 1,275,600 | — | — |
| 1994-07-26 | $5.59 | $6.48 | 487,200 | — | — |
| 1994-07-25 | $5.50 | $6.37 | 318,400 | — | — |
| 1994-07-22 | $5.50 | $6.37 | 759,200 | — | — |
| 1994-07-21 | $5.44 | $6.30 | 688,400 | — | — |
| 1994-07-20 | $5.44 | $6.30 | 488,400 | — | — |
| 1994-07-19 | $5.47 | $6.33 | 422,800 | — | — |
| 1994-07-18 | $5.41 | $6.26 | 496,000 | — | — |
| 1994-07-15 | $5.25 | $6.08 | 420,800 | — | — |
| 1994-07-14 | $5.30 | $6.13 | 910,800 | — | — |
| 1994-07-13 | $5.50 | $6.37 | 786,400 | — | — |
| 1994-07-12 | $5.19 | $6.01 | 293,600 | — | — |
| 1994-07-11 | $5.00 | $5.79 | 630,400 | — | — |
| 1994-07-08 | $5.00 | $5.79 | 922,800 | — | — |
| 1994-07-07 | $5.19 | $6.01 | 568,000 | — | — |
| 1994-07-06 | $5.00 | $5.79 | 296,400 | — | — |
| 1994-07-05 | $5.16 | $5.97 | 251,600 | — | — |
| 1994-07-01 | $5.13 | $5.94 | 472,000 | — | — |
| 1994-06-30 | $5.06 | $5.86 | 557,200 | — | — |
| 1994-06-29 | $5.06 | $5.86 | 687,600 | — | — |
| 1994-06-28 | $5.13 | $5.94 | 1,031,200 | — | — |
| 1994-06-27 | $5.28 | $6.12 | 1,091,200 | — | — |
| 1994-06-24 | $5.25 | $6.06 | 959,600 | — | — |
| 1994-06-23 | $5.19 | $5.99 | 681,200 | — | — |
| 1994-06-22 | $5.06 | $5.85 | 604,000 | — | — |
| 1994-06-21 | $5.13 | $5.92 | 836,400 | — | — |
| 1994-06-20 | $5.31 | $6.13 | 1,205,600 | — | — |
| 1994-06-17 | $5.31 | $6.13 | 1,017,200 | — | — |
| 1994-06-16 | $5.38 | $6.21 | 1,233,600 | — | — |
| 1994-06-15 | $5.44 | $6.28 | 1,852,400 | — | — |
| 1994-06-14 | $5.25 | $6.06 | 1,298,000 | — | — |
| 1994-06-13 | $5.25 | $6.06 | 629,600 | — | — |
| 1994-06-10 | $5.25 | $6.06 | 760,800 | — | — |
| 1994-06-09 | $5.25 | $6.06 | 331,200 | — | — |
| 1994-06-08 | $5.25 | $6.06 | 421,600 | — | — |
| 1994-06-07 | $5.28 | $6.10 | 313,200 | — | — |
| 1994-06-06 | $5.44 | $6.28 | 475,600 | — | — |
| 1994-06-03 | $5.41 | $6.24 | 1,253,600 | — | — |
| 1994-06-02 | $5.41 | $6.24 | 3,307,600 | — | — |
| 1994-06-01 | $5.31 | $6.13 | 1,550,000 | — | — |
| 1994-05-31 | $5.20 | $6.01 | 621,200 | — | — |
| 1994-05-27 | $5.22 | $6.03 | 340,800 | — | — |
| 1994-05-26 | $5.38 | $6.21 | 1,298,800 | — | — |
| 1994-05-25 | $5.28 | $6.10 | 1,312,000 | — | — |
| 1994-05-24 | $5.38 | $6.21 | 1,367,200 | — | — |
| 1994-05-23 | $5.20 | $6.01 | 2,644,400 | — | — |
| 1994-05-20 | $5.38 | $6.21 | 2,433,200 | — | — |
| 1994-05-19 | $5.69 | $6.57 | 700,400 | — | — |
| 1994-05-18 | $5.44 | $6.28 | 2,210,000 | — | — |
| 1994-05-17 | $5.38 | $6.21 | 914,800 | — | — |
| 1994-05-16 | $5.31 | $6.13 | 417,600 | — | — |
| 1994-05-13 | $5.25 | $6.06 | 384,000 | — | — |
| 1994-05-12 | $5.31 | $6.13 | 856,000 | — | — |
| 1994-05-11 | $5.19 | $5.99 | 1,208,800 | — | — |
| 1994-05-10 | $5.22 | $6.03 | 2,538,400 | — | — |
| 1994-05-09 | $5.31 | $6.13 | 1,314,400 | — | — |
| 1994-05-06 | $5.31 | $6.13 | 536,000 | — | — |
| 1994-05-05 | $5.38 | $6.21 | 2,190,800 | — | — |
| 1994-05-04 | $5.31 | $6.13 | 2,391,600 | — | — |
| 1994-05-03 | $5.14 | $5.94 | 3,819,200 | — | — |
| 1994-05-02 | $5.19 | $5.99 | 633,600 | — | — |
| 1994-04-29 | $5.13 | $5.92 | 1,429,200 | — | — |
| 1994-04-28 | $5.19 | $5.99 | 924,000 | — | — |
| 1994-04-26 | $5.19 | $5.99 | 1,294,400 | — | — |
| 1994-04-25 | $5.31 | $6.13 | 856,400 | — | — |
| 1994-04-22 | $5.25 | $6.06 | 932,800 | — | — |
| 1994-04-21 | $5.19 | $5.99 | 793,600 | — | — |
| 1994-04-20 | $5.22 | $6.03 | 1,077,200 | — | — |
| 1994-04-19 | $5.19 | $5.99 | 2,222,400 | — | — |
| 1994-04-18 | $5.13 | $5.92 | 1,386,800 | — | — |
| 1994-04-15 | $5.13 | $5.92 | 748,400 | — | — |
| 1994-04-14 | $5.00 | $5.77 | 915,600 | — | — |
| 1994-04-13 | $5.06 | $5.85 | 867,600 | — | — |
| 1994-04-12 | $5.19 | $5.99 | 1,239,200 | — | — |
| 1994-04-11 | $5.19 | $5.99 | 989,200 | — | — |
| 1994-04-08 | $5.25 | $6.06 | 3,288,400 | — | — |
| 1994-04-07 | $5.13 | $5.92 | 1,386,400 | — | — |
| 1994-04-06 | $5.19 | $5.99 | 1,398,400 | — | — |
| 1994-04-05 | $5.31 | $6.13 | 2,211,200 | — | — |
| 1994-04-04 | $5.06 | $5.85 | 1,224,000 | — | — |
| 1994-03-31 | $5.44 | $6.28 | 1,658,000 | — | — |
| 1994-03-30 | $5.53 | $6.39 | 362,000 | — | — |
| 1994-03-29 | $5.50 | $6.35 | 1,271,200 | — | — |
| 1994-03-28 | $5.50 | $6.35 | 852,400 | — | — |
| 1994-03-25 | $5.56 | $6.42 | 574,400 | — | — |
| 1994-03-24 | $5.44 | $6.24 | 1,539,600 | — | — |
| 1994-03-23 | $5.50 | $6.32 | 822,800 | — | — |
| 1994-03-22 | $5.56 | $6.39 | 2,055,200 | — | — |
| 1994-03-21 | $5.66 | $6.50 | 771,600 | — | — |
| 1994-03-18 | $5.81 | $6.67 | 794,800 | — | — |
| 1994-03-17 | $5.84 | $6.71 | 1,731,200 | — | — |
| 1994-03-16 | $5.75 | $6.60 | 2,193,200 | — | — |
| 1994-03-15 | $5.63 | $6.46 | 916,400 | — | — |
| 1994-03-14 | $5.50 | $6.32 | 991,600 | — | — |
| 1994-03-11 | $5.38 | $6.17 | 787,200 | — | — |
| 1994-03-10 | $5.44 | $6.24 | 2,286,000 | — | — |
| 1994-03-09 | $5.31 | $6.10 | 814,800 | — | — |
| 1994-03-08 | $5.31 | $6.10 | 2,050,400 | — | — |
| 1994-03-07 | $5.56 | $6.39 | 1,382,400 | — | — |
| 1994-03-04 | $5.44 | $6.24 | 712,400 | — | — |
| 1994-03-03 | $5.44 | $6.24 | 925,200 | — | — |
| 1994-03-02 | $5.38 | $6.17 | 2,255,200 | — | — |
| 1994-03-01 | $5.44 | $6.24 | 1,020,800 | — | — |
| 1994-02-28 | $5.38 | $6.17 | 1,608,800 | — | — |
| 1994-02-25 | $5.31 | $6.10 | 2,459,600 | — | — |
| 1994-02-24 | $5.50 | $6.32 | 625,200 | — | — |
| 1994-02-23 | $5.63 | $6.46 | 2,192,800 | — | — |
| 1994-02-22 | $5.63 | $6.46 | 1,927,600 | — | — |
| 1994-02-18 | $5.69 | $6.53 | 1,020,800 | — | — |
| 1994-02-17 | $5.63 | $6.46 | 2,515,600 | — | — |
| 1994-02-16 | $5.69 | $6.53 | 582,800 | — | — |
| 1994-02-15 | $5.78 | $6.64 | 452,000 | — | — |
| 1994-02-14 | $5.81 | $6.67 | 714,800 | — | — |
| 1994-02-11 | $5.81 | $6.67 | 245,600 | — | — |
| 1994-02-10 | $5.88 | $6.75 | 1,169,200 | — | — |
| 1994-02-09 | $5.81 | $6.67 | 1,015,600 | — | — |
| 1994-02-08 | $5.81 | $6.67 | 581,200 | — | — |
| 1994-02-07 | $5.84 | $6.71 | 559,200 | — | — |
| 1994-02-04 | $5.88 | $6.75 | 768,400 | — | — |
| 1994-02-03 | $5.94 | $6.82 | 534,000 | — | — |
| 1994-02-02 | $5.88 | $6.75 | 1,247,600 | — | — |
| 1994-02-01 | $5.81 | $6.67 | 983,200 | — | — |
| 1994-01-31 | $5.69 | $6.53 | 1,765,600 | — | — |
| 1994-01-28 | $5.81 | $6.67 | 576,800 | — | — |
| 1994-01-27 | $5.75 | $6.60 | 421,600 | — | — |
| 1994-01-26 | $5.81 | $6.67 | 460,000 | — | — |
| 1994-01-25 | $5.69 | $6.53 | 488,800 | — | — |
| 1994-01-24 | $5.75 | $6.60 | 2,003,600 | — | — |
| 1994-01-21 | $5.81 | $6.67 | 1,132,400 | — | — |
| 1994-01-20 | $5.94 | $6.82 | 752,400 | — | — |
| 1994-01-19 | $5.97 | $6.85 | 2,137,200 | — | — |
| 1994-01-18 | $5.75 | $6.60 | 1,460,800 | — | — |
| 1994-01-17 | $5.78 | $6.64 | 676,000 | — | — |
| 1994-01-14 | $5.81 | $6.67 | 2,246,000 | — | — |
| 1994-01-13 | $5.94 | $6.82 | 983,600 | — | — |
| 1994-01-12 | $5.94 | $6.82 | 813,600 | — | — |
| 1994-01-11 | $6.00 | $6.89 | 2,078,000 | — | — |
| 1994-01-10 | $6.00 | $6.89 | 725,600 | — | — |
| 1994-01-07 | $6.00 | $6.89 | 732,400 | — | — |
| 1994-01-06 | $5.88 | $6.75 | 1,092,800 | — | — |
| 1994-01-05 | $6.06 | $6.96 | 748,800 | — | — |
| 1994-01-04 | $5.94 | $6.82 | 898,400 | — | — |
| 1994-01-03 | $6.06 | $6.96 | 1,170,000 | — | — |