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
- 1991-04-02 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 | $3.00 | $3.00 | 275,000 | — | — |
| 1994-12-29 | $3.19 | $3.19 | 330,200 | — | — |
| 1994-12-28 | $3.13 | $3.13 | 164,100 | — | — |
| 1994-12-27 | $3.38 | $3.38 | 176,100 | — | — |
| 1994-12-23 | $3.44 | $3.44 | 201,800 | — | — |
| 1994-12-22 | $3.50 | $3.50 | 287,500 | — | — |
| 1994-12-21 | $3.38 | $3.38 | 179,200 | — | — |
| 1994-12-20 | $3.38 | $3.38 | 69,600 | — | — |
| 1994-12-19 | $3.56 | $3.56 | 89,300 | — | — |
| 1994-12-16 | $3.50 | $3.50 | 72,500 | — | — |
| 1994-12-15 | $3.38 | $3.38 | 105,400 | — | — |
| 1994-12-14 | $3.38 | $3.38 | 159,800 | — | — |
| 1994-12-13 | $3.38 | $3.38 | 138,000 | — | — |
| 1994-12-12 | $3.63 | $3.62 | 156,500 | — | — |
| 1994-12-09 | $4.00 | $4.00 | 50,200 | — | — |
| 1994-12-08 | $3.75 | $3.75 | 64,100 | — | — |
| 1994-12-07 | $4.00 | $4.00 | 66,200 | — | — |
| 1994-12-06 | $4.13 | $4.12 | 53,500 | — | — |
| 1994-12-05 | $3.94 | $3.94 | 100,700 | — | — |
| 1994-12-02 | $3.88 | $3.88 | 47,300 | — | — |
| 1994-12-01 | $4.13 | $4.12 | 103,300 | — | — |
| 1994-11-30 | $4.25 | $4.25 | 58,300 | — | — |
| 1994-11-29 | $4.13 | $4.12 | 81,400 | — | — |
| 1994-11-28 | $4.13 | $4.12 | 127,600 | — | — |
| 1994-11-25 | $4.50 | $4.50 | 33,800 | — | — |
| 1994-11-23 | $4.50 | $4.50 | 27,800 | — | — |
| 1994-11-22 | $4.38 | $4.37 | 97,500 | — | — |
| 1994-11-21 | $4.38 | $4.37 | 646,900 | — | — |
| 1994-11-18 | $4.38 | $4.37 | 851,100 | — | — |
| 1994-11-17 | $4.00 | $4.00 | 10,500 | — | — |
| 1994-11-16 | $3.88 | $3.88 | 20,800 | — | — |
| 1994-11-15 | $3.75 | $3.75 | 55,300 | — | — |
| 1994-11-14 | $4.00 | $4.00 | 16,100 | — | — |
| 1994-11-11 | $3.75 | $3.75 | 98,300 | — | — |
| 1994-11-10 | $3.63 | $3.62 | 55,000 | — | — |
| 1994-11-09 | $3.75 | $3.75 | 21,200 | — | — |
| 1994-11-08 | $4.00 | $4.00 | 26,300 | — | — |
| 1994-11-07 | $4.13 | $4.12 | 71,900 | — | — |
| 1994-11-04 | $4.00 | $4.00 | 37,500 | — | — |
| 1994-11-03 | $4.13 | $4.12 | 23,000 | — | — |
| 1994-11-02 | $4.13 | $4.12 | 49,700 | — | — |
| 1994-11-01 | $4.25 | $4.25 | 24,500 | — | — |
| 1994-10-31 | $4.06 | $4.06 | 48,300 | — | — |
| 1994-10-28 | $4.06 | $4.06 | 64,700 | — | — |
| 1994-10-27 | $3.75 | $3.75 | 39,300 | — | — |
| 1994-10-26 | $3.75 | $3.75 | 37,100 | — | — |
| 1994-10-25 | $3.94 | $3.94 | 28,300 | — | — |
| 1994-10-24 | $4.00 | $4.00 | 75,600 | — | — |
| 1994-10-21 | $4.25 | $4.25 | 14,800 | — | — |
| 1994-10-20 | $4.13 | $4.12 | 13,300 | — | — |
| 1994-10-19 | $4.25 | $4.25 | 8,500 | — | — |
| 1994-10-18 | $4.38 | $4.37 | 32,000 | — | — |
| 1994-10-17 | $4.38 | $4.37 | 24,900 | — | — |
| 1994-10-14 | $4.25 | $4.25 | 63,500 | — | — |
| 1994-10-13 | $4.75 | $4.75 | 35,300 | — | — |
| 1994-10-12 | $4.75 | $4.75 | 36,300 | — | — |
| 1994-10-11 | $4.75 | $4.75 | 24,800 | — | — |
| 1994-10-10 | $4.69 | $4.69 | 14,300 | — | — |
| 1994-10-07 | $4.75 | $4.75 | 7,200 | — | — |
| 1994-10-06 | $4.75 | $4.75 | 3,100 | — | — |
| 1994-10-05 | $4.75 | $4.75 | 13,900 | — | — |
| 1994-10-04 | $4.63 | $4.62 | 25,000 | — | — |
| 1994-10-03 | $5.00 | $5.00 | 18,000 | — | — |
| 1994-09-30 | $4.88 | $4.87 | 50,100 | — | — |
| 1994-09-29 | $5.13 | $5.13 | 31,600 | — | — |
| 1994-09-28 | $5.19 | $5.19 | 69,300 | — | — |
| 1994-09-27 | $5.13 | $5.13 | 69,200 | — | — |
| 1994-09-26 | $5.00 | $5.00 | 41,900 | — | — |
| 1994-09-23 | $5.17 | $5.17 | 319,500 | — | — |
| 1994-09-22 | $4.63 | $4.62 | 167,900 | — | — |
| 1994-09-21 | $4.63 | $4.62 | 139,100 | — | — |
| 1994-09-20 | $4.13 | $4.12 | 48,800 | — | — |
| 1994-09-19 | $4.50 | $4.50 | 77,800 | — | — |
| 1994-09-16 | $4.50 | $4.50 | 158,300 | — | — |
| 1994-09-15 | $4.13 | $4.12 | 380,800 | — | — |
| 1994-09-14 | $4.00 | $4.00 | 28,500 | — | — |
| 1994-09-13 | $4.25 | $4.25 | 34,600 | — | — |
| 1994-09-12 | $4.25 | $4.25 | 69,600 | — | — |
| 1994-09-09 | $4.38 | $4.37 | 54,600 | — | — |
| 1994-09-08 | $4.38 | $4.37 | 86,300 | — | — |
| 1994-09-07 | $3.88 | $3.88 | 8,900 | — | — |
| 1994-09-06 | $4.00 | $4.00 | 23,000 | — | — |
| 1994-09-02 | $4.00 | $4.00 | 31,600 | — | — |
| 1994-09-01 | $4.00 | $4.00 | 13,600 | — | — |
| 1994-08-31 | $4.13 | $4.12 | 13,300 | — | — |
| 1994-08-30 | $4.00 | $4.00 | 72,600 | — | — |
| 1994-08-29 | $4.00 | $4.00 | 42,100 | — | — |
| 1994-08-26 | $4.13 | $4.12 | 158,200 | — | — |
| 1994-08-25 | $4.00 | $4.00 | 31,200 | — | — |
| 1994-08-24 | $3.88 | $3.88 | 17,500 | — | — |
| 1994-08-23 | $4.00 | $4.00 | 11,300 | — | — |
| 1994-08-22 | $4.00 | $4.00 | 32,000 | — | — |
| 1994-08-19 | $4.06 | $4.06 | 23,200 | — | — |
| 1994-08-18 | $4.00 | $4.00 | 12,900 | — | — |
| 1994-08-17 | $4.25 | $4.25 | 26,600 | — | — |
| 1994-08-16 | $4.25 | $4.25 | 39,400 | — | — |
| 1994-08-15 | $4.00 | $4.00 | 40,400 | — | — |
| 1994-08-12 | $4.25 | $4.25 | 46,100 | — | — |
| 1994-08-11 | $4.13 | $4.12 | 37,700 | — | — |
| 1994-08-10 | $4.13 | $4.12 | 55,900 | — | — |
| 1994-08-09 | $3.75 | $3.75 | 5,800 | — | — |
| 1994-08-08 | $4.00 | $4.00 | 10,700 | — | — |
| 1994-08-05 | $3.63 | $3.62 | 10,000 | — | — |
| 1994-08-04 | $3.81 | $3.81 | 19,100 | — | — |
| 1994-08-03 | $3.88 | $3.88 | 41,900 | — | — |
| 1994-08-02 | $3.56 | $3.56 | 111,800 | — | — |
| 1994-08-01 | $3.63 | $3.62 | 55,100 | — | — |
| 1994-07-29 | $3.88 | $3.88 | 17,700 | — | — |
| 1994-07-28 | $3.88 | $3.88 | 19,300 | — | — |
| 1994-07-27 | $4.25 | $4.25 | 57,600 | — | — |
| 1994-07-26 | $4.38 | $4.37 | 29,900 | — | — |
| 1994-07-25 | $4.13 | $4.12 | 20,700 | — | — |
| 1994-07-22 | $4.25 | $4.25 | 50,900 | — | — |
| 1994-07-21 | $4.31 | $4.31 | 19,700 | — | — |
| 1994-07-20 | $4.50 | $4.50 | 85,300 | — | — |
| 1994-07-19 | $4.00 | $4.00 | 20,300 | — | — |
| 1994-07-18 | $4.13 | $4.12 | 195,500 | — | — |
| 1994-07-15 | $3.88 | $3.88 | 104,400 | — | — |
| 1994-07-14 | $3.94 | $3.94 | 89,800 | — | — |
| 1994-07-13 | $3.88 | $3.88 | 18,300 | — | — |
| 1994-07-12 | $4.00 | $4.00 | 31,100 | — | — |
| 1994-07-11 | $4.13 | $4.12 | 70,300 | — | — |
| 1994-07-08 | $4.00 | $4.00 | 46,500 | — | — |
| 1994-07-07 | $4.13 | $4.12 | 57,900 | — | — |
| 1994-07-06 | $4.19 | $4.19 | 65,600 | — | — |
| 1994-07-05 | $4.00 | $4.00 | 65,900 | — | — |
| 1994-07-01 | $4.00 | $4.00 | 324,200 | — | — |
| 1994-06-30 | $4.50 | $4.50 | 120,100 | — | — |
| 1994-06-29 | $4.50 | $4.50 | 61,100 | — | — |
| 1994-06-28 | $4.44 | $4.44 | 78,400 | — | — |
| 1994-06-27 | $4.63 | $4.62 | 225,500 | — | — |
| 1994-06-24 | $4.38 | $4.37 | 379,700 | — | — |
| 1994-06-23 | $4.38 | $4.37 | 706,200 | — | — |
| 1994-06-22 | $5.25 | $5.25 | 87,800 | — | — |
| 1994-06-21 | $5.63 | $5.63 | 78,900 | — | — |
| 1994-06-20 | $5.50 | $5.50 | 336,200 | — | — |
| 1994-06-17 | $6.00 | $6.00 | 36,200 | — | — |
| 1994-06-16 | $6.38 | $6.37 | 83,100 | — | — |
| 1994-06-15 | $6.31 | $6.31 | 82,500 | — | — |
| 1994-06-14 | $6.56 | $6.56 | 44,200 | — | — |
| 1994-06-13 | $6.50 | $6.50 | 111,500 | — | — |
| 1994-06-10 | $7.00 | $7.00 | 108,400 | — | — |
| 1994-06-09 | $7.06 | $7.06 | 72,500 | — | — |
| 1994-06-08 | $7.50 | $7.50 | 215,100 | — | — |
| 1994-06-07 | $7.63 | $7.62 | 80,400 | — | — |
| 1994-06-06 | $7.69 | $7.69 | 76,200 | — | — |
| 1994-06-03 | $7.50 | $7.50 | 194,900 | — | — |
| 1994-06-02 | $7.06 | $7.06 | 110,800 | — | — |
| 1994-06-01 | $6.75 | $6.75 | 58,600 | — | — |
| 1994-05-31 | $6.38 | $6.37 | 25,700 | — | — |
| 1994-05-27 | $6.38 | $6.37 | 19,900 | — | — |
| 1994-05-26 | $6.50 | $6.50 | 80,800 | — | — |
| 1994-05-25 | $6.50 | $6.50 | 26,500 | — | — |
| 1994-05-24 | $6.63 | $6.62 | 29,700 | — | — |
| 1994-05-23 | $6.50 | $6.50 | 61,500 | — | — |
| 1994-05-20 | $6.63 | $6.62 | 130,600 | — | — |
| 1994-05-19 | $6.00 | $6.00 | 102,000 | — | — |
| 1994-05-18 | $6.13 | $6.13 | 125,100 | — | — |
| 1994-05-17 | $6.25 | $6.25 | 154,800 | — | — |
| 1994-05-16 | $6.13 | $6.13 | 113,000 | — | — |
| 1994-05-13 | $6.50 | $6.50 | 84,000 | — | — |
| 1994-05-12 | $6.63 | $6.62 | 158,200 | — | — |
| 1994-05-11 | $6.63 | $6.62 | 101,000 | — | — |
| 1994-05-10 | $6.75 | $6.75 | 42,300 | — | — |
| 1994-05-09 | $7.00 | $7.00 | 143,000 | — | — |
| 1994-05-06 | $7.75 | $7.75 | 19,000 | — | — |
| 1994-05-05 | $7.50 | $7.50 | 30,900 | — | — |
| 1994-05-04 | $8.00 | $8.00 | 29,200 | — | — |
| 1994-05-03 | $8.00 | $8.00 | 62,300 | — | — |
| 1994-05-02 | $8.31 | $8.31 | 91,100 | — | — |
| 1994-04-29 | $7.88 | $7.87 | 107,900 | — | — |
| 1994-04-28 | $7.50 | $7.50 | 57,600 | — | — |
| 1994-04-26 | $7.13 | $7.13 | 13,600 | — | — |
| 1994-04-25 | $7.13 | $7.13 | 28,100 | — | — |
| 1994-04-22 | $7.13 | $7.13 | 61,000 | — | — |
| 1994-04-21 | $7.25 | $7.25 | 38,600 | — | — |
| 1994-04-20 | $7.13 | $7.13 | 25,800 | — | — |
| 1994-04-19 | $7.00 | $7.00 | 80,700 | — | — |
| 1994-04-18 | $7.50 | $7.50 | 59,200 | — | — |
| 1994-04-15 | $7.63 | $7.62 | 39,700 | — | — |
| 1994-04-14 | $7.88 | $7.87 | 268,800 | — | — |
| 1994-04-13 | $7.50 | $7.50 | 75,900 | — | — |
| 1994-04-12 | $7.38 | $7.37 | 72,100 | — | — |
| 1994-04-11 | $7.13 | $7.13 | 39,700 | — | — |
| 1994-04-08 | $7.06 | $7.06 | 122,700 | — | — |
| 1994-04-07 | $7.88 | $7.87 | 317,200 | — | — |
| 1994-04-06 | $6.50 | $6.50 | 61,400 | — | — |
| 1994-04-05 | $6.50 | $6.50 | 71,500 | — | — |
| 1994-04-04 | $6.38 | $6.37 | 287,000 | — | — |
| 1994-03-31 | $6.88 | $6.87 | 68,500 | — | — |
| 1994-03-30 | $6.75 | $6.75 | 132,100 | — | — |
| 1994-03-29 | $6.88 | $6.87 | 29,200 | — | — |
| 1994-03-28 | $7.13 | $7.13 | 118,900 | — | — |
| 1994-03-25 | $7.00 | $7.00 | 131,400 | — | — |
| 1994-03-24 | $7.00 | $7.00 | 251,000 | — | — |
| 1994-03-23 | $7.13 | $7.13 | 418,900 | — | — |
| 1994-03-22 | $6.75 | $6.75 | 366,600 | — | — |
| 1994-03-21 | $7.00 | $7.00 | 494,000 | — | — |
| 1994-03-18 | $8.13 | $8.13 | 323,600 | — | — |
| 1994-03-17 | $8.13 | $8.13 | 455,700 | — | — |
| 1994-03-16 | $7.75 | $7.75 | 1,253,700 | — | — |
| 1994-03-15 | $8.75 | $8.75 | 1,913,500 | — | — |
| 1994-03-14 | $13.13 | $13.12 | 74,900 | — | — |
| 1994-03-11 | $13.63 | $13.62 | 12,700 | — | — |
| 1994-03-10 | $14.00 | $14.00 | 19,600 | — | — |
| 1994-03-09 | $13.88 | $13.88 | 56,600 | — | — |
| 1994-03-08 | $13.75 | $13.75 | 21,500 | — | — |
| 1994-03-07 | $13.75 | $13.75 | 112,500 | — | — |
| 1994-03-04 | $13.25 | $13.25 | 19,000 | — | — |
| 1994-03-03 | $12.88 | $12.88 | 61,200 | — | — |
| 1994-03-02 | $12.88 | $12.88 | 171,600 | — | — |
| 1994-03-01 | $13.75 | $13.75 | 47,300 | — | — |
| 1994-02-28 | $14.00 | $14.00 | 20,200 | — | — |
| 1994-02-25 | $14.00 | $14.00 | 20,100 | — | — |
| 1994-02-24 | $14.00 | $14.00 | 47,500 | — | — |
| 1994-02-23 | $14.50 | $14.50 | 26,900 | — | — |
| 1994-02-22 | $14.38 | $14.37 | 33,200 | — | — |
| 1994-02-18 | $14.13 | $14.12 | 40,300 | — | — |
| 1994-02-17 | $13.75 | $13.75 | 43,500 | — | — |
| 1994-02-16 | $14.00 | $14.00 | 31,700 | — | — |
| 1994-02-15 | $13.88 | $13.88 | 60,000 | — | — |
| 1994-02-14 | $13.63 | $13.62 | 125,500 | — | — |
| 1994-02-11 | $13.75 | $13.75 | 118,300 | — | — |
| 1994-02-10 | $14.50 | $14.50 | 68,900 | — | — |
| 1994-02-09 | $14.50 | $14.50 | 56,200 | — | — |
| 1994-02-08 | $14.38 | $14.37 | 54,400 | — | — |
| 1994-02-07 | $14.50 | $14.50 | 144,200 | — | — |
| 1994-02-04 | $14.75 | $14.75 | 88,500 | — | — |
| 1994-02-03 | $15.13 | $15.12 | 49,800 | — | — |
| 1994-02-02 | $15.38 | $15.38 | 44,400 | — | — |
| 1994-02-01 | $15.25 | $15.25 | 91,100 | — | — |
| 1994-01-31 | $15.88 | $15.88 | 55,900 | — | — |
| 1994-01-28 | $15.75 | $15.75 | 52,900 | — | — |
| 1994-01-27 | $15.88 | $15.88 | 211,700 | — | — |
| 1994-01-26 | $15.38 | $15.38 | 23,300 | — | — |
| 1994-01-25 | $15.38 | $15.38 | 162,700 | — | — |
| 1994-01-24 | $15.00 | $15.00 | 224,300 | — | — |
| 1994-01-21 | $16.00 | $16.00 | 205,500 | — | — |
| 1994-01-20 | $15.63 | $15.63 | 163,800 | — | — |
| 1994-01-19 | $15.88 | $15.88 | 446,600 | — | — |
| 1994-01-18 | $16.88 | $16.87 | 141,300 | — | — |
| 1994-01-17 | $17.00 | $17.00 | 63,300 | — | — |
| 1994-01-14 | $17.25 | $17.25 | 154,900 | — | — |
| 1994-01-13 | $17.13 | $17.12 | 394,200 | — | — |
| 1994-01-12 | $16.50 | $16.50 | 49,300 | — | — |
| 1994-01-11 | $16.38 | $16.37 | 39,200 | — | — |
| 1994-01-10 | $16.25 | $16.25 | 75,500 | — | — |
| 1994-01-07 | $16.38 | $16.37 | 106,900 | — | — |
| 1994-01-06 | $16.13 | $16.12 | 90,400 | — | — |
| 1994-01-05 | $15.63 | $15.63 | 101,700 | — | — |
| 1994-01-04 | $15.00 | $15.00 | 48,000 | — | — |
| 1994-01-03 | $15.25 | $15.25 | 31,400 | — | — |