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
- 1991-07-30 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 | $4.19 | $4.19 | 189,900 | — | — |
| 1994-12-29 | $4.22 | $4.22 | 179,100 | — | — |
| 1994-12-28 | $4.21 | $4.21 | 469,800 | — | — |
| 1994-12-27 | $4.24 | $4.24 | 90,900 | — | — |
| 1994-12-23 | $4.17 | $4.17 | 314,100 | — | — |
| 1994-12-22 | $4.22 | $4.22 | 268,200 | — | — |
| 1994-12-21 | $4.19 | $4.19 | 567,900 | — | — |
| 1994-12-20 | $4.04 | $4.04 | 276,300 | — | — |
| 1994-12-19 | $4.08 | $4.08 | 314,100 | — | — |
| 1994-12-16 | $4.14 | $4.14 | 580,500 | — | — |
| 1994-12-15 | $4.19 | $4.19 | 414,000 | — | — |
| 1994-12-14 | $4.11 | $4.11 | 376,200 | — | — |
| 1994-12-13 | $4.06 | $4.06 | 4,500 | — | — |
| 1994-12-12 | $4.11 | $4.11 | 414,900 | — | — |
| 1994-12-09 | $4.14 | $4.14 | 1,432,800 | — | — |
| 1994-12-08 | $4.21 | $4.21 | 1,020,600 | — | — |
| 1994-12-07 | $4.40 | $4.40 | 308,700 | — | — |
| 1994-12-06 | $4.42 | $4.42 | 1,053,000 | — | — |
| 1994-12-05 | $4.33 | $4.33 | 1,602,000 | — | — |
| 1994-12-02 | $4.10 | $4.10 | 731,700 | — | — |
| 1994-12-01 | $4.17 | $4.17 | 1,754,100 | — | — |
| 1994-11-30 | $4.03 | $4.03 | 1,411,200 | — | — |
| 1994-11-29 | $3.86 | $3.86 | 243,000 | — | — |
| 1994-11-28 | $3.81 | $3.81 | 387,900 | — | — |
| 1994-11-25 | $3.81 | $3.81 | 48,600 | — | — |
| 1994-11-23 | $3.75 | $3.75 | 1,274,400 | — | — |
| 1994-11-22 | $3.83 | $3.83 | 1,468,800 | — | — |
| 1994-11-21 | $3.75 | $3.75 | 3,121,200 | — | — |
| 1994-11-18 | $3.72 | $3.72 | 1,602,900 | — | — |
| 1994-11-17 | $3.50 | $3.50 | 359,100 | — | — |
| 1994-11-16 | $3.46 | $3.46 | 28,800 | — | — |
| 1994-11-15 | $3.47 | $3.47 | 594,000 | — | — |
| 1994-11-14 | $3.36 | $3.36 | 775,800 | — | — |
| 1994-11-11 | $3.50 | $3.50 | 220,500 | — | — |
| 1994-11-10 | $3.56 | $3.56 | 675,900 | — | — |
| 1994-11-09 | $3.51 | $3.51 | 756,000 | — | — |
| 1994-11-08 | $3.53 | $3.53 | 1,664,100 | — | — |
| 1994-11-07 | $3.50 | $3.50 | 117,900 | — | — |
| 1994-11-04 | $3.50 | $3.50 | 135,900 | — | — |
| 1994-11-03 | $3.53 | $3.53 | 233,100 | — | — |
| 1994-11-02 | $3.50 | $3.50 | 51,300 | — | — |
| 1994-11-01 | $3.47 | $3.47 | 584,100 | — | — |
| 1994-10-31 | $3.49 | $3.49 | 459,000 | — | — |
| 1994-10-28 | $3.42 | $3.42 | 682,200 | — | — |
| 1994-10-27 | $3.31 | $3.31 | 22,500 | — | — |
| 1994-10-26 | $3.32 | $3.32 | 93,600 | — | — |
| 1994-10-25 | $3.33 | $3.33 | 647,100 | — | — |
| 1994-10-24 | $3.33 | $3.33 | 899,100 | — | — |
| 1994-10-21 | $3.42 | $3.42 | 288,900 | — | — |
| 1994-10-20 | $3.44 | $3.44 | 1,228,500 | — | — |
| 1994-10-19 | $3.58 | $3.58 | 624,600 | — | — |
| 1994-10-18 | $3.64 | $3.64 | 81,000 | — | — |
| 1994-10-17 | $3.68 | $3.68 | 961,200 | — | — |
| 1994-10-14 | $3.69 | $3.69 | 138,600 | — | — |
| 1994-10-13 | $3.69 | $3.69 | 999,900 | — | — |
| 1994-10-12 | $3.53 | $3.53 | 440,100 | — | — |
| 1994-10-11 | $3.56 | $3.56 | 223,200 | — | — |
| 1994-10-10 | $3.51 | $3.51 | 818,100 | — | — |
| 1994-10-07 | $3.44 | $3.44 | 205,200 | — | — |
| 1994-10-06 | $3.40 | $3.40 | 211,500 | — | — |
| 1994-10-05 | $3.42 | $3.42 | 1,543,500 | — | — |
| 1994-10-04 | $3.47 | $3.47 | 129,600 | — | — |
| 1994-10-03 | $3.56 | $3.56 | 745,200 | — | — |
| 1994-09-30 | $3.64 | $3.64 | 513,000 | — | — |
| 1994-09-29 | $3.61 | $3.61 | 549,900 | — | — |
| 1994-09-28 | $3.57 | $3.57 | 1,089,900 | — | — |
| 1994-09-27 | $3.53 | $3.53 | 1,685,700 | — | — |
| 1994-09-26 | $3.56 | $3.56 | 3,420,000 | — | — |
| 1994-09-23 | $3.65 | $3.65 | 53,100 | — | — |
| 1994-09-22 | $3.64 | $3.64 | 186,300 | — | — |
| 1994-09-21 | $3.58 | $3.58 | 137,700 | — | — |
| 1994-09-20 | $3.61 | $3.61 | 294,300 | — | — |
| 1994-09-19 | $3.68 | $3.68 | 502,200 | — | — |
| 1994-09-16 | $3.78 | $3.78 | 316,800 | — | — |
| 1994-09-15 | $3.69 | $3.69 | 912,600 | — | — |
| 1994-09-14 | $3.54 | $3.54 | 608,400 | — | — |
| 1994-09-13 | $3.53 | $3.53 | 399,600 | — | — |
| 1994-09-12 | $3.53 | $3.53 | 23,400 | — | — |
| 1994-09-09 | $3.58 | $3.58 | 289,800 | — | — |
| 1994-09-08 | $3.64 | $3.64 | 173,700 | — | — |
| 1994-09-07 | $3.58 | $3.58 | 189,900 | — | — |
| 1994-09-06 | $3.60 | $3.60 | 1,053,000 | — | — |
| 1994-09-02 | $3.63 | $3.63 | 224,100 | — | — |
| 1994-09-01 | $3.69 | $3.69 | 28,800 | — | — |
| 1994-08-31 | $3.78 | $3.78 | 884,700 | — | — |
| 1994-08-30 | $3.76 | $3.76 | 740,700 | — | — |
| 1994-08-29 | $3.69 | $3.69 | 80,100 | — | — |
| 1994-08-26 | $3.65 | $3.65 | 610,200 | — | — |
| 1994-08-25 | $3.61 | $3.61 | 603,900 | — | — |
| 1994-08-24 | $3.61 | $3.61 | 426,600 | — | — |
| 1994-08-23 | $3.69 | $3.69 | 653,400 | — | — |
| 1994-08-22 | $3.71 | $3.71 | 208,800 | — | — |
| 1994-08-19 | $3.81 | $3.81 | 225,900 | — | — |
| 1994-08-18 | $3.78 | $3.78 | 1,535,400 | — | — |
| 1994-08-17 | $3.78 | $3.78 | 630,900 | — | — |
| 1994-08-16 | $3.78 | $3.78 | 1,554,300 | — | — |
| 1994-08-15 | $3.69 | $3.69 | 2,494,800 | — | — |
| 1994-08-12 | $3.76 | $3.76 | 635,400 | — | — |
| 1994-08-11 | $3.75 | $3.75 | 441,900 | — | — |
| 1994-08-10 | $3.75 | $3.75 | 1,263,600 | — | — |
| 1994-08-09 | $3.54 | $3.54 | 93,600 | — | — |
| 1994-08-08 | $3.54 | $3.54 | 358,200 | — | — |
| 1994-08-05 | $3.44 | $3.44 | 28,800 | — | — |
| 1994-08-04 | $3.42 | $3.42 | 132,300 | — | — |
| 1994-08-03 | $3.43 | $3.43 | 315,900 | — | — |
| 1994-08-02 | $3.47 | $3.47 | 283,500 | — | — |
| 1994-08-01 | $3.44 | $3.44 | 398,700 | — | — |
| 1994-07-29 | $3.56 | $3.56 | 288,000 | — | — |
| 1994-07-28 | $3.47 | $3.47 | 222,300 | — | — |
| 1994-07-27 | $3.50 | $3.50 | 62,100 | — | — |
| 1994-07-26 | $3.51 | $3.51 | 176,400 | — | — |
| 1994-07-25 | $3.44 | $3.44 | 60,300 | — | — |
| 1994-07-22 | $3.53 | $3.53 | 633,600 | — | — |
| 1994-07-21 | $3.43 | $3.43 | 500,400 | — | — |
| 1994-07-20 | $3.50 | $3.50 | 1,020,600 | — | — |
| 1994-07-19 | $3.61 | $3.61 | 649,800 | — | — |
| 1994-07-18 | $3.56 | $3.56 | 915,300 | — | — |
| 1994-07-15 | $3.33 | $3.33 | 250,200 | — | — |
| 1994-07-14 | $3.33 | $3.33 | 546,300 | — | — |
| 1994-07-13 | $3.15 | $3.15 | 1,481,400 | — | — |
| 1994-07-12 | $3.22 | $3.22 | 80,100 | — | — |
| 1994-07-11 | $3.31 | $3.31 | 395,100 | — | — |
| 1994-07-08 | $3.14 | $3.14 | 910,800 | — | — |
| 1994-07-07 | $3.24 | $3.24 | 197,100 | — | — |
| 1994-07-06 | $3.24 | $3.24 | 157,500 | — | — |
| 1994-07-05 | $3.31 | $3.31 | 396,000 | — | — |
| 1994-07-01 | $3.42 | $3.42 | 432,000 | — | — |
| 1994-06-30 | $3.42 | $3.42 | 416,700 | — | — |
| 1994-06-29 | $3.36 | $3.36 | 1,378,800 | — | — |
| 1994-06-28 | $3.28 | $3.28 | 1,067,400 | — | — |
| 1994-06-27 | $3.03 | $3.03 | 6,702,300 | — | — |
| 1994-06-24 | $3.17 | $3.17 | 2,248,200 | — | — |
| 1994-06-23 | $3.13 | $3.13 | 1,807,200 | — | — |
| 1994-06-22 | $3.56 | $3.56 | 1,044,000 | — | — |
| 1994-06-21 | $3.44 | $3.44 | 1,222,200 | — | — |
| 1994-06-20 | $3.33 | $3.33 | 422,100 | — | — |
| 1994-06-17 | $3.42 | $3.42 | 1,324,800 | — | — |
| 1994-06-16 | $3.61 | $3.61 | 2,414,700 | — | — |
| 1994-06-15 | $3.47 | $3.47 | 434,700 | — | — |
| 1994-06-14 | $3.47 | $3.47 | 1,251,000 | — | — |
| 1994-06-13 | $3.53 | $3.53 | 1,501,200 | — | — |
| 1994-06-10 | $3.67 | $3.67 | 778,500 | — | — |
| 1994-06-09 | $3.61 | $3.61 | 1,289,700 | — | — |
| 1994-06-08 | $3.67 | $3.67 | 1,105,200 | — | — |
| 1994-06-07 | $3.67 | $3.67 | 3,395,700 | — | — |
| 1994-06-06 | $3.92 | $3.92 | 567,900 | — | — |
| 1994-06-03 | $3.83 | $3.83 | 2,093,400 | — | — |
| 1994-06-02 | $3.89 | $3.89 | 2,702,700 | — | — |
| 1994-06-01 | $3.92 | $3.92 | 3,159,900 | — | — |
| 1994-05-31 | $4.08 | $4.08 | 926,100 | — | — |
| 1994-05-27 | $4.24 | $4.24 | 358,200 | — | — |
| 1994-05-26 | $4.28 | $4.28 | 603,000 | — | — |
| 1994-05-25 | $4.08 | $4.08 | 914,400 | — | — |
| 1994-05-24 | $4.19 | $4.19 | 1,752,300 | — | — |
| 1994-05-23 | $4.03 | $4.03 | 1,443,600 | — | — |
| 1994-05-20 | $4.14 | $4.14 | 1,781,100 | — | — |
| 1994-05-19 | $4.47 | $4.47 | 1,089,900 | — | — |
| 1994-05-18 | $4.61 | $4.61 | 838,800 | — | — |
| 1994-05-17 | $4.26 | $4.26 | 799,200 | — | — |
| 1994-05-16 | $4.29 | $4.29 | 619,200 | — | — |
| 1994-05-13 | $4.17 | $4.17 | 2,352,600 | — | — |
| 1994-05-12 | $4.36 | $4.36 | 1,013,400 | — | — |
| 1994-05-11 | $4.50 | $4.50 | 879,300 | — | — |
| 1994-05-10 | $4.56 | $4.56 | 4,012,200 | — | — |
| 1994-05-09 | $4.36 | $4.36 | 8,435,700 | — | — |
| 1994-05-06 | $5.56 | $5.56 | 821,700 | — | — |
| 1994-05-05 | $5.58 | $5.58 | 3,431,700 | — | — |
| 1994-05-04 | $5.28 | $5.28 | 912,600 | — | — |
| 1994-05-03 | $5.17 | $5.17 | 1,163,700 | — | — |
| 1994-05-02 | $5.01 | $5.01 | 459,900 | — | — |
| 1994-04-29 | $4.94 | $4.94 | 966,600 | — | — |
| 1994-04-28 | $5.01 | $5.01 | 1,483,200 | — | — |
| 1994-04-26 | $5.21 | $5.21 | 1,470,600 | — | — |
| 1994-04-25 | $5.47 | $5.47 | 696,600 | — | — |
| 1994-04-22 | $5.31 | $5.31 | 459,900 | — | — |
| 1994-04-21 | $5.14 | $5.14 | 837,000 | — | — |
| 1994-04-20 | $4.92 | $4.92 | 732,600 | — | — |
| 1994-04-19 | $4.86 | $4.86 | 1,742,400 | — | — |
| 1994-04-18 | $4.92 | $4.92 | 232,200 | — | — |
| 1994-04-15 | $4.89 | $4.89 | 892,800 | — | — |
| 1994-04-14 | $4.92 | $4.92 | 3,195,000 | — | — |
| 1994-04-13 | $4.94 | $4.94 | 1,305,000 | — | — |
| 1994-04-12 | $5.11 | $5.11 | 839,700 | — | — |
| 1994-04-11 | $5.32 | $5.32 | 777,600 | — | — |
| 1994-04-08 | $5.56 | $5.56 | 783,900 | — | — |
| 1994-04-07 | $5.58 | $5.58 | 1,591,200 | — | — |
| 1994-04-06 | $5.47 | $5.47 | 920,700 | — | — |
| 1994-04-05 | $5.46 | $5.46 | 1,860,300 | — | — |
| 1994-04-04 | $5.22 | $5.22 | 1,203,300 | — | — |
| 1994-03-31 | $5.11 | $5.11 | 3,405,600 | — | — |
| 1994-03-30 | $4.72 | $4.72 | 2,583,900 | — | — |
| 1994-03-29 | $4.81 | $4.81 | 2,469,600 | — | — |
| 1994-03-28 | $5.22 | $5.22 | 2,631,600 | — | — |
| 1994-03-25 | $5.33 | $5.33 | 906,300 | — | — |
| 1994-03-24 | $5.50 | $5.50 | 1,358,100 | — | — |
| 1994-03-23 | $5.92 | $5.92 | 214,200 | — | — |
| 1994-03-22 | $5.89 | $5.89 | 1,321,200 | — | — |
| 1994-03-21 | $5.68 | $5.68 | 267,300 | — | — |
| 1994-03-18 | $5.86 | $5.86 | 1,129,500 | — | — |
| 1994-03-17 | $5.94 | $5.94 | 2,156,400 | — | — |
| 1994-03-16 | $6.13 | $6.12 | 2,815,200 | — | — |
| 1994-03-15 | $6.28 | $6.28 | 2,651,400 | — | — |
| 1994-03-14 | $5.81 | $5.81 | 977,400 | — | — |
| 1994-03-11 | $5.75 | $5.75 | 1,205,100 | — | — |
| 1994-03-10 | $5.78 | $5.78 | 2,831,400 | — | — |
| 1994-03-09 | $5.69 | $5.69 | 2,190,600 | — | — |
| 1994-03-08 | $5.47 | $5.47 | 2,306,700 | — | — |
| 1994-03-07 | $5.01 | $5.01 | 1,466,100 | — | — |
| 1994-03-04 | $4.67 | $4.67 | 870,300 | — | — |
| 1994-03-03 | $4.61 | $4.61 | 863,100 | — | — |
| 1994-03-02 | $4.56 | $4.56 | 642,600 | — | — |
| 1994-03-01 | $4.53 | $4.53 | 565,200 | — | — |
| 1994-02-28 | $4.50 | $4.50 | 1,186,200 | — | — |
| 1994-02-25 | $4.61 | $4.61 | 1,049,400 | — | — |
| 1994-02-24 | $4.53 | $4.53 | 1,582,200 | — | — |
| 1994-02-23 | $4.53 | $4.53 | 1,207,800 | — | — |
| 1994-02-22 | $4.53 | $4.53 | 1,218,600 | — | — |
| 1994-02-18 | $4.33 | $4.33 | 638,100 | — | — |
| 1994-02-17 | $4.44 | $4.44 | 538,200 | — | — |
| 1994-02-16 | $4.39 | $4.39 | 703,800 | — | — |
| 1994-02-15 | $4.44 | $4.44 | 364,500 | — | — |
| 1994-02-14 | $4.57 | $4.57 | 1,011,600 | — | — |
| 1994-02-11 | $4.60 | $4.60 | 1,310,400 | — | — |
| 1994-02-10 | $4.75 | $4.75 | 457,200 | — | — |
| 1994-02-09 | $4.61 | $4.61 | 801,900 | — | — |
| 1994-02-08 | $4.46 | $4.46 | 1,162,800 | — | — |
| 1994-02-07 | $4.67 | $4.67 | 1,699,200 | — | — |
| 1994-02-04 | $4.75 | $4.75 | 1,886,400 | — | — |
| 1994-02-03 | $4.72 | $4.72 | 382,500 | — | — |
| 1994-02-02 | $4.61 | $4.61 | 918,000 | — | — |
| 1994-02-01 | $4.67 | $4.67 | 687,600 | — | — |
| 1994-01-31 | $4.53 | $4.53 | 643,500 | — | — |
| 1994-01-28 | $4.36 | $4.36 | 845,100 | — | — |
| 1994-01-27 | $4.19 | $4.19 | 1,587,600 | — | — |
| 1994-01-26 | $4.08 | $4.08 | 1,000,800 | — | — |
| 1994-01-25 | $4.21 | $4.21 | 1,342,800 | — | — |
| 1994-01-24 | $4.33 | $4.33 | 522,000 | — | — |
| 1994-01-21 | $4.33 | $4.33 | 834,300 | — | — |
| 1994-01-20 | $4.56 | $4.56 | 542,700 | — | — |
| 1994-01-19 | $4.54 | $4.54 | 735,300 | — | — |
| 1994-01-18 | $4.58 | $4.58 | 576,000 | — | — |
| 1994-01-17 | $4.58 | $4.58 | 994,500 | — | — |
| 1994-01-14 | $4.67 | $4.67 | 593,100 | — | — |
| 1994-01-13 | $4.69 | $4.69 | 857,700 | — | — |
| 1994-01-12 | $4.78 | $4.78 | 1,834,200 | — | — |
| 1994-01-11 | $4.56 | $4.56 | 5,030,100 | — | — |
| 1994-01-10 | $4.61 | $4.61 | 4,785,300 | — | — |
| 1994-01-07 | $5.10 | $5.10 | 621,900 | — | — |
| 1994-01-06 | $5.19 | $5.19 | 825,300 | — | — |
| 1994-01-05 | $5.28 | $5.28 | 1,300,500 | — | — |
| 1994-01-04 | $4.85 | $4.85 | 809,100 | — | — |
| 1994-01-03 | $4.75 | $4.75 | 337,500 | — | — |