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
- 1980-03-17 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 | $5.03 | $8.85 | 74,700 | — | — |
| 1994-12-29 | $4.94 | $8.70 | 24,300 | — | — |
| 1994-12-28 | $5.00 | $8.80 | 247,050 | — | — |
| 1994-12-27 | $5.00 | $8.80 | 52,200 | — | — |
| 1994-12-23 | $5.03 | $8.85 | 17,550 | — | — |
| 1994-12-22 | $4.97 | $8.75 | 99,450 | — | — |
| 1994-12-21 | $5.06 | $8.90 | 63,900 | — | — |
| 1994-12-20 | $4.97 | $8.75 | 41,850 | — | — |
| 1994-12-19 | $4.94 | $8.70 | 19,350 | — | — |
| 1994-12-16 | $4.94 | $8.70 | 70,200 | — | — |
| 1994-12-15 | $4.86 | $8.56 | 45,900 | — | — |
| 1994-12-14 | $4.78 | $8.41 | 25,200 | — | — |
| 1994-12-13 | $4.75 | $8.36 | 32,400 | — | — |
| 1994-12-12 | $4.81 | $8.46 | 61,200 | — | — |
| 1994-12-09 | $4.81 | $8.46 | 51,300 | — | — |
| 1994-12-08 | $4.97 | $8.60 | 181,800 | — | — |
| 1994-12-07 | $5.03 | $8.70 | 37,350 | — | — |
| 1994-12-06 | $5.08 | $8.79 | 110,700 | — | — |
| 1994-12-05 | $5.11 | $8.84 | 42,300 | — | — |
| 1994-12-02 | $5.08 | $8.79 | 29,250 | — | — |
| 1994-12-01 | $5.08 | $8.79 | 67,950 | — | — |
| 1994-11-30 | $5.08 | $8.79 | 129,150 | — | — |
| 1994-11-29 | $5.06 | $8.75 | 54,450 | — | — |
| 1994-11-28 | $5.00 | $8.65 | 21,150 | — | — |
| 1994-11-25 | $4.94 | $8.55 | 11,250 | — | — |
| 1994-11-23 | $4.94 | $8.55 | 45,000 | — | — |
| 1994-11-22 | $5.00 | $8.65 | 73,350 | — | — |
| 1994-11-21 | $5.00 | $8.65 | 40,500 | — | — |
| 1994-11-18 | $5.03 | $8.70 | 56,250 | — | — |
| 1994-11-17 | $5.00 | $8.65 | 43,650 | — | — |
| 1994-11-16 | $4.94 | $8.55 | 29,250 | — | — |
| 1994-11-15 | $4.97 | $8.60 | 39,600 | — | — |
| 1994-11-14 | $4.97 | $8.60 | 30,600 | — | — |
| 1994-11-11 | $4.89 | $8.46 | 28,800 | — | — |
| 1994-11-10 | $4.92 | $8.51 | 18,900 | — | — |
| 1994-11-09 | $4.92 | $8.51 | 48,600 | — | — |
| 1994-11-08 | $4.92 | $8.51 | 50,850 | — | — |
| 1994-11-07 | $4.94 | $8.55 | 69,300 | — | — |
| 1994-11-04 | $4.86 | $8.41 | 85,950 | — | — |
| 1994-11-03 | $4.94 | $8.55 | 60,300 | — | — |
| 1994-11-02 | $4.86 | $8.41 | 37,350 | — | — |
| 1994-11-01 | $4.83 | $8.36 | 140,400 | — | — |
| 1994-10-31 | $4.83 | $8.36 | 72,000 | — | — |
| 1994-10-28 | $4.83 | $8.36 | 100,350 | — | — |
| 1994-10-27 | $4.69 | $8.12 | 68,400 | — | — |
| 1994-10-26 | $4.61 | $7.98 | 49,500 | — | — |
| 1994-10-25 | $4.78 | $8.27 | 59,400 | — | — |
| 1994-10-24 | $4.69 | $8.12 | 25,650 | — | — |
| 1994-10-21 | $4.67 | $8.07 | 44,100 | — | — |
| 1994-10-20 | $4.69 | $8.12 | 89,100 | — | — |
| 1994-10-19 | $4.72 | $8.17 | 78,300 | — | — |
| 1994-10-18 | $4.72 | $8.17 | 83,250 | — | — |
| 1994-10-17 | $4.69 | $8.12 | 81,000 | — | — |
| 1994-10-14 | $4.69 | $8.12 | 231,300 | — | — |
| 1994-10-13 | $4.56 | $7.88 | 94,950 | — | — |
| 1994-10-12 | $4.50 | $7.79 | 265,500 | — | — |
| 1994-10-11 | $4.42 | $7.64 | 173,700 | — | — |
| 1994-10-10 | $4.50 | $7.79 | 142,200 | — | — |
| 1994-10-07 | $4.58 | $7.93 | 177,750 | — | — |
| 1994-10-06 | $4.58 | $7.93 | 45,900 | — | — |
| 1994-10-05 | $4.58 | $7.93 | 46,350 | — | — |
| 1994-10-04 | $4.69 | $8.12 | 17,100 | — | — |
| 1994-10-03 | $4.67 | $8.07 | 16,650 | — | — |
| 1994-09-30 | $4.69 | $8.12 | 49,950 | — | — |
| 1994-09-29 | $4.69 | $8.12 | 102,150 | — | — |
| 1994-09-28 | $4.67 | $8.07 | 52,650 | — | — |
| 1994-09-27 | $4.67 | $8.07 | 67,500 | — | — |
| 1994-09-26 | $4.69 | $8.12 | 20,700 | — | — |
| 1994-09-23 | $4.67 | $8.07 | 50,400 | — | — |
| 1994-09-22 | $4.67 | $8.07 | 62,100 | — | — |
| 1994-09-21 | $4.72 | $8.17 | 93,600 | — | — |
| 1994-09-20 | $4.72 | $8.17 | 66,150 | — | — |
| 1994-09-19 | $4.75 | $8.22 | 1,335,150 | — | — |
| 1994-09-16 | $4.83 | $8.22 | 148,050 | — | — |
| 1994-09-15 | $4.86 | $8.26 | 46,350 | — | — |
| 1994-09-14 | $4.78 | $8.12 | 21,600 | — | — |
| 1994-09-13 | $4.81 | $8.17 | 29,250 | — | — |
| 1994-09-12 | $4.83 | $8.22 | 80,100 | — | — |
| 1994-09-09 | $4.81 | $8.17 | 35,550 | — | — |
| 1994-09-08 | $4.83 | $8.22 | 68,850 | — | — |
| 1994-09-07 | $4.83 | $8.22 | 48,150 | — | — |
| 1994-09-06 | $4.89 | $8.31 | 8,550 | — | — |
| 1994-09-02 | $4.92 | $8.36 | 50,850 | — | — |
| 1994-09-01 | $4.86 | $8.26 | 26,550 | — | — |
| 1994-08-31 | $4.97 | $8.45 | 40,500 | — | — |
| 1994-08-30 | $4.94 | $8.40 | 59,400 | — | — |
| 1994-08-29 | $4.86 | $8.26 | 49,950 | — | — |
| 1994-08-26 | $4.92 | $8.36 | 40,950 | — | — |
| 1994-08-25 | $4.94 | $8.40 | 24,750 | — | — |
| 1994-08-24 | $4.94 | $8.40 | 59,850 | — | — |
| 1994-08-23 | $4.92 | $8.36 | 37,350 | — | — |
| 1994-08-22 | $4.92 | $8.36 | 36,000 | — | — |
| 1994-08-19 | $4.97 | $8.45 | 45,450 | — | — |
| 1994-08-18 | $5.06 | $8.59 | 24,300 | — | — |
| 1994-08-17 | $5.03 | $8.55 | 38,250 | — | — |
| 1994-08-16 | $5.03 | $8.55 | 36,900 | — | — |
| 1994-08-15 | $4.97 | $8.45 | 38,250 | — | — |
| 1994-08-12 | $4.94 | $8.40 | 18,000 | — | — |
| 1994-08-11 | $4.97 | $8.45 | 24,750 | — | — |
| 1994-08-10 | $5.03 | $8.55 | 57,150 | — | — |
| 1994-08-09 | $5.03 | $8.55 | 32,400 | — | — |
| 1994-08-08 | $5.00 | $8.50 | 21,150 | — | — |
| 1994-08-05 | $5.03 | $8.55 | 80,550 | — | — |
| 1994-08-04 | $4.94 | $8.40 | 40,500 | — | — |
| 1994-08-03 | $4.92 | $8.36 | 51,750 | — | — |
| 1994-08-02 | $4.94 | $8.40 | 79,200 | — | — |
| 1994-08-01 | $5.00 | $8.50 | 49,050 | — | — |
| 1994-07-29 | $4.94 | $8.40 | 40,500 | — | — |
| 1994-07-28 | $4.94 | $8.40 | 54,450 | — | — |
| 1994-07-27 | $4.92 | $8.36 | 46,800 | — | — |
| 1994-07-26 | $4.89 | $8.31 | 81,900 | — | — |
| 1994-07-25 | $4.94 | $8.40 | 50,850 | — | — |
| 1994-07-22 | $4.94 | $8.40 | 31,950 | — | — |
| 1994-07-21 | $5.00 | $8.50 | 28,350 | — | — |
| 1994-07-20 | $4.94 | $8.40 | 73,350 | — | — |
| 1994-07-19 | $4.94 | $8.40 | 18,450 | — | — |
| 1994-07-18 | $4.97 | $8.45 | 99,000 | — | — |
| 1994-07-15 | $4.94 | $8.40 | 27,450 | — | — |
| 1994-07-14 | $4.86 | $8.26 | 45,900 | — | — |
| 1994-07-13 | $4.86 | $8.26 | 80,550 | — | — |
| 1994-07-12 | $4.89 | $8.31 | 33,300 | — | — |
| 1994-07-11 | $4.86 | $8.26 | 46,350 | — | — |
| 1994-07-08 | $4.81 | $8.17 | 103,500 | — | — |
| 1994-07-07 | $4.83 | $8.22 | 71,100 | — | — |
| 1994-07-06 | $4.78 | $8.12 | 62,100 | — | — |
| 1994-07-05 | $4.89 | $8.31 | 24,750 | — | — |
| 1994-07-01 | $4.86 | $8.26 | 24,750 | — | — |
| 1994-06-30 | $4.89 | $8.31 | 126,000 | — | — |
| 1994-06-29 | $4.86 | $8.26 | 95,850 | — | — |
| 1994-06-28 | $4.86 | $8.26 | 31,050 | — | — |
| 1994-06-27 | $4.89 | $8.31 | 94,950 | — | — |
| 1994-06-24 | $5.06 | $8.59 | 43,650 | — | — |
| 1994-06-23 | $5.08 | $8.64 | 15,300 | — | — |
| 1994-06-22 | $5.17 | $8.78 | 50,850 | — | — |
| 1994-06-21 | $5.08 | $8.64 | 40,500 | — | — |
| 1994-06-20 | $5.03 | $8.55 | 48,600 | — | — |
| 1994-06-17 | $5.00 | $8.50 | 87,300 | — | — |
| 1994-06-16 | $5.08 | $8.64 | 112,050 | — | — |
| 1994-06-15 | $5.08 | $8.64 | 86,400 | — | — |
| 1994-06-14 | $5.11 | $8.69 | 49,500 | — | — |
| 1994-06-13 | $5.19 | $8.83 | 48,600 | — | — |
| 1994-06-10 | $5.31 | $9.02 | 96,750 | — | — |
| 1994-06-09 | $5.39 | $9.16 | 51,300 | — | — |
| 1994-06-08 | $5.50 | $9.21 | 360,000 | — | — |
| 1994-06-07 | $5.47 | $9.16 | 33,750 | — | — |
| 1994-06-06 | $5.44 | $9.11 | 40,050 | — | — |
| 1994-06-03 | $5.39 | $9.02 | 34,650 | — | — |
| 1994-06-02 | $5.42 | $9.07 | 69,300 | — | — |
| 1994-06-01 | $5.28 | $8.83 | 32,400 | — | — |
| 1994-05-31 | $5.33 | $8.93 | 18,000 | — | — |
| 1994-05-27 | $5.31 | $8.88 | 10,800 | — | — |
| 1994-05-26 | $5.36 | $8.97 | 31,500 | — | — |
| 1994-05-25 | $5.25 | $8.79 | 56,250 | — | — |
| 1994-05-24 | $5.22 | $8.74 | 61,650 | — | — |
| 1994-05-23 | $5.19 | $8.69 | 54,900 | — | — |
| 1994-05-20 | $5.06 | $8.46 | 34,200 | — | — |
| 1994-05-19 | $5.11 | $8.55 | 79,650 | — | — |
| 1994-05-18 | $4.97 | $8.32 | 57,150 | — | — |
| 1994-05-17 | $4.97 | $8.32 | 69,300 | — | — |
| 1994-05-16 | $5.06 | $8.46 | 53,100 | — | — |
| 1994-05-13 | $5.17 | $8.65 | 57,150 | — | — |
| 1994-05-12 | $5.28 | $8.83 | 28,350 | — | — |
| 1994-05-11 | $5.28 | $8.83 | 66,150 | — | — |
| 1994-05-10 | $5.36 | $8.97 | 156,600 | — | — |
| 1994-05-09 | $5.42 | $9.07 | 20,250 | — | — |
| 1994-05-06 | $5.42 | $9.07 | 14,400 | — | — |
| 1994-05-05 | $5.47 | $9.16 | 23,850 | — | — |
| 1994-05-04 | $5.39 | $9.02 | 76,950 | — | — |
| 1994-05-03 | $5.39 | $9.02 | 21,150 | — | — |
| 1994-05-02 | $5.47 | $9.16 | 85,950 | — | — |
| 1994-04-29 | $5.50 | $9.21 | 43,200 | — | — |
| 1994-04-28 | $5.50 | $9.21 | 31,050 | — | — |
| 1994-04-26 | $5.56 | $9.30 | 43,650 | — | — |
| 1994-04-25 | $5.47 | $9.16 | 85,500 | — | — |
| 1994-04-22 | $5.28 | $8.83 | 31,050 | — | — |
| 1994-04-21 | $5.31 | $8.88 | 54,000 | — | — |
| 1994-04-20 | $5.31 | $8.88 | 65,250 | — | — |
| 1994-04-19 | $5.28 | $8.83 | 38,700 | — | — |
| 1994-04-18 | $5.28 | $8.83 | 54,450 | — | — |
| 1994-04-15 | $5.28 | $8.83 | 256,950 | — | — |
| 1994-04-14 | $5.33 | $8.93 | 9,900 | — | — |
| 1994-04-13 | $5.31 | $8.88 | 36,450 | — | — |
| 1994-04-12 | $5.33 | $8.93 | 17,100 | — | — |
| 1994-04-11 | $5.31 | $8.88 | 25,650 | — | — |
| 1994-04-08 | $5.25 | $8.79 | 36,900 | — | — |
| 1994-04-07 | $5.25 | $8.79 | 35,100 | — | — |
| 1994-04-06 | $5.25 | $8.79 | 44,550 | — | — |
| 1994-04-05 | $5.28 | $8.83 | 35,100 | — | — |
| 1994-04-04 | $5.22 | $8.74 | 72,000 | — | — |
| 1994-03-31 | $5.42 | $9.07 | 111,600 | — | — |
| 1994-03-30 | $5.47 | $9.16 | 29,250 | — | — |
| 1994-03-29 | $5.53 | $9.25 | 39,600 | — | — |
| 1994-03-28 | $5.58 | $9.34 | 33,300 | — | — |
| 1994-03-25 | $5.58 | $9.34 | 23,850 | — | — |
| 1994-03-24 | $5.56 | $9.30 | 23,850 | — | — |
| 1994-03-23 | $5.58 | $9.34 | 29,250 | — | — |
| 1994-03-22 | $5.58 | $9.34 | 40,950 | — | — |
| 1994-03-21 | $5.56 | $9.30 | 52,200 | — | — |
| 1994-03-18 | $5.72 | $9.58 | 63,000 | — | — |
| 1994-03-17 | $5.67 | $9.48 | 36,450 | — | — |
| 1994-03-16 | $5.64 | $9.44 | 24,750 | — | — |
| 1994-03-15 | $5.67 | $9.48 | 70,200 | — | — |
| 1994-03-14 | $5.61 | $9.39 | 117,000 | — | — |
| 1994-03-11 | $5.61 | $9.39 | 21,600 | — | — |
| 1994-03-10 | $5.67 | $9.48 | 31,950 | — | — |
| 1994-03-09 | $5.69 | $9.53 | 35,550 | — | — |
| 1994-03-08 | $5.86 | $9.67 | 364,500 | — | — |
| 1994-03-07 | $5.86 | $9.67 | 34,200 | — | — |
| 1994-03-04 | $5.83 | $9.62 | 24,750 | — | — |
| 1994-03-03 | $5.86 | $9.67 | 61,650 | — | — |
| 1994-03-02 | $5.92 | $9.76 | 44,550 | — | — |
| 1994-03-01 | $5.92 | $9.76 | 100,800 | — | — |
| 1994-02-28 | $5.72 | $9.44 | 58,500 | — | — |
| 1994-02-25 | $5.86 | $9.67 | 72,450 | — | — |
| 1994-02-24 | $5.92 | $9.76 | 66,600 | — | — |
| 1994-02-23 | $5.92 | $9.76 | 76,500 | — | — |
| 1994-02-22 | $5.86 | $9.67 | 82,350 | — | — |
| 1994-02-18 | $5.89 | $9.71 | 67,950 | — | — |
| 1994-02-17 | $5.97 | $9.85 | 68,400 | — | — |
| 1994-02-16 | $5.97 | $9.85 | 63,900 | — | — |
| 1994-02-15 | $5.97 | $9.85 | 47,250 | — | — |
| 1994-02-14 | $5.89 | $9.71 | 157,050 | — | — |
| 1994-02-11 | $5.72 | $9.44 | 9,450 | — | — |
| 1994-02-10 | $5.81 | $9.58 | 23,400 | — | — |
| 1994-02-09 | $5.81 | $9.58 | 18,900 | — | — |
| 1994-02-08 | $5.69 | $9.39 | 95,850 | — | — |
| 1994-02-07 | $5.61 | $9.26 | 114,300 | — | — |
| 1994-02-04 | $5.69 | $9.39 | 69,300 | — | — |
| 1994-02-03 | $5.86 | $9.67 | 24,750 | — | — |
| 1994-02-02 | $5.97 | $9.85 | 25,200 | — | — |
| 1994-02-01 | $6.00 | $9.90 | 90,900 | — | — |
| 1994-01-31 | $5.83 | $9.62 | 91,350 | — | — |
| 1994-01-28 | $6.00 | $9.90 | 126,900 | — | — |
| 1994-01-27 | $5.89 | $9.71 | 76,500 | — | — |
| 1994-01-26 | $5.81 | $9.58 | 73,350 | — | — |
| 1994-01-25 | $5.72 | $9.44 | 54,900 | — | — |
| 1994-01-24 | $5.72 | $9.44 | 98,550 | — | — |
| 1994-01-21 | $5.81 | $9.58 | 53,550 | — | — |
| 1994-01-20 | $5.72 | $9.44 | 61,200 | — | — |
| 1994-01-19 | $5.72 | $9.44 | 161,550 | — | — |
| 1994-01-18 | $5.67 | $9.35 | 62,550 | — | — |
| 1994-01-17 | $5.61 | $9.26 | 81,900 | — | — |
| 1994-01-14 | $5.61 | $9.26 | 55,350 | — | — |
| 1994-01-13 | $5.53 | $9.12 | 105,750 | — | — |
| 1994-01-12 | $5.50 | $9.07 | 99,900 | — | — |
| 1994-01-11 | $5.47 | $9.03 | 55,800 | — | — |
| 1994-01-10 | $5.44 | $8.98 | 134,550 | — | — |
| 1994-01-07 | $5.47 | $9.03 | 54,900 | — | — |
| 1994-01-06 | $5.61 | $9.26 | 124,650 | — | — |
| 1994-01-05 | $5.61 | $9.26 | 62,100 | — | — |
| 1994-01-04 | $5.69 | $9.39 | 46,800 | — | — |
| 1994-01-03 | $5.69 | $9.39 | 23,400 | — | — |