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
- 1986-04-29 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 | $1.75 | $1.75 | 375,400 | — | — |
| 1994-12-29 | $1.75 | $1.75 | 115,100 | — | — |
| 1994-12-28 | $1.94 | $1.94 | 84,800 | — | — |
| 1994-12-27 | $1.81 | $1.81 | 171,100 | — | — |
| 1994-12-23 | $1.75 | $1.75 | 85,700 | — | — |
| 1994-12-22 | $1.88 | $1.88 | 97,500 | — | — |
| 1994-12-21 | $1.94 | $1.94 | 117,400 | — | — |
| 1994-12-20 | $1.94 | $1.94 | 136,600 | — | — |
| 1994-12-19 | $1.81 | $1.81 | 181,100 | — | — |
| 1994-12-16 | $2.00 | $2.00 | 137,900 | — | — |
| 1994-12-15 | $2.19 | $2.19 | 131,500 | — | — |
| 1994-12-14 | $2.38 | $2.38 | 210,700 | — | — |
| 1994-12-13 | $2.19 | $2.19 | 41,700 | — | — |
| 1994-12-12 | $2.38 | $2.38 | 103,800 | — | — |
| 1994-12-09 | $2.38 | $2.38 | 85,200 | — | — |
| 1994-12-08 | $2.38 | $2.38 | 134,300 | — | — |
| 1994-12-07 | $2.63 | $2.63 | 163,700 | — | — |
| 1994-12-06 | $2.63 | $2.63 | 116,400 | — | — |
| 1994-12-05 | $2.81 | $2.81 | 88,400 | — | — |
| 1994-12-02 | $2.75 | $2.75 | 82,500 | — | — |
| 1994-12-01 | $2.88 | $2.88 | 34,700 | — | — |
| 1994-11-30 | $3.13 | $3.13 | 51,500 | — | — |
| 1994-11-29 | $2.88 | $2.88 | 80,900 | — | — |
| 1994-11-28 | $3.00 | $3.00 | 71,500 | — | — |
| 1994-11-25 | $2.88 | $2.88 | 20,200 | — | — |
| 1994-11-23 | $3.00 | $3.00 | 29,000 | — | — |
| 1994-11-22 | $2.88 | $2.88 | 99,400 | — | — |
| 1994-11-21 | $3.13 | $3.13 | 111,300 | — | — |
| 1994-11-18 | $2.75 | $2.75 | 122,300 | — | — |
| 1994-11-17 | $2.75 | $2.75 | 40,900 | — | — |
| 1994-11-16 | $2.75 | $2.75 | 15,500 | — | — |
| 1994-11-15 | $2.75 | $2.75 | 43,300 | — | — |
| 1994-11-14 | $2.75 | $2.75 | 41,300 | — | — |
| 1994-11-11 | $2.75 | $2.75 | 29,900 | — | — |
| 1994-11-10 | $2.50 | $2.50 | 146,700 | — | — |
| 1994-11-09 | $2.88 | $2.88 | 24,300 | — | — |
| 1994-11-08 | $2.63 | $2.63 | 56,300 | — | — |
| 1994-11-07 | $2.88 | $2.88 | 36,600 | — | — |
| 1994-11-04 | $2.88 | $2.88 | 23,100 | — | — |
| 1994-11-03 | $2.75 | $2.75 | 17,500 | — | — |
| 1994-11-02 | $2.63 | $2.63 | 50,600 | — | — |
| 1994-11-01 | $2.69 | $2.69 | 24,000 | — | — |
| 1994-10-31 | $2.59 | $2.59 | 38,500 | — | — |
| 1994-10-28 | $2.75 | $2.75 | 46,900 | — | — |
| 1994-10-27 | $2.75 | $2.75 | 49,000 | — | — |
| 1994-10-26 | $2.75 | $2.75 | 31,100 | — | — |
| 1994-10-25 | $2.75 | $2.75 | 22,400 | — | — |
| 1994-10-24 | $2.75 | $2.75 | 55,700 | — | — |
| 1994-10-21 | $2.88 | $2.88 | 47,300 | — | — |
| 1994-10-20 | $3.00 | $3.00 | 15,600 | — | — |
| 1994-10-19 | $3.13 | $3.13 | 32,700 | — | — |
| 1994-10-18 | $3.00 | $3.00 | 77,400 | — | — |
| 1994-10-17 | $3.25 | $3.25 | 80,100 | — | — |
| 1994-10-14 | $3.00 | $3.00 | 70,200 | — | — |
| 1994-10-13 | $3.13 | $3.13 | 130,700 | — | — |
| 1994-10-12 | $3.25 | $3.25 | 61,600 | — | — |
| 1994-10-11 | $3.25 | $3.25 | 89,800 | — | — |
| 1994-10-10 | $3.25 | $3.25 | 39,300 | — | — |
| 1994-10-07 | $3.25 | $3.25 | 192,100 | — | — |
| 1994-10-06 | $3.00 | $3.00 | 128,900 | — | — |
| 1994-10-05 | $2.75 | $2.75 | 41,500 | — | — |
| 1994-10-04 | $2.63 | $2.63 | 38,600 | — | — |
| 1994-10-03 | $2.75 | $2.75 | 24,400 | — | — |
| 1994-09-30 | $2.75 | $2.75 | 46,600 | — | — |
| 1994-09-29 | $2.75 | $2.75 | 42,100 | — | — |
| 1994-09-28 | $2.75 | $2.75 | 52,600 | — | — |
| 1994-09-27 | $2.75 | $2.75 | 38,800 | — | — |
| 1994-09-26 | $2.88 | $2.88 | 15,800 | — | — |
| 1994-09-23 | $2.88 | $2.88 | 46,400 | — | — |
| 1994-09-22 | $2.69 | $2.69 | 36,300 | — | — |
| 1994-09-21 | $2.63 | $2.63 | 18,400 | — | — |
| 1994-09-20 | $2.75 | $2.75 | 90,000 | — | — |
| 1994-09-19 | $2.75 | $2.75 | 15,500 | — | — |
| 1994-09-16 | $2.88 | $2.88 | 19,700 | — | — |
| 1994-09-15 | $2.88 | $2.88 | 19,500 | — | — |
| 1994-09-14 | $2.88 | $2.88 | 28,100 | — | — |
| 1994-09-13 | $2.75 | $2.75 | 38,900 | — | — |
| 1994-09-12 | $2.88 | $2.88 | 15,100 | — | — |
| 1994-09-09 | $3.00 | $3.00 | 26,100 | — | — |
| 1994-09-08 | $2.94 | $2.94 | 38,500 | — | — |
| 1994-09-07 | $3.13 | $3.13 | 51,800 | — | — |
| 1994-09-06 | $3.25 | $3.25 | 31,200 | — | — |
| 1994-09-02 | $3.00 | $3.00 | 23,500 | — | — |
| 1994-09-01 | $3.25 | $3.25 | 23,800 | — | — |
| 1994-08-31 | $3.00 | $3.00 | 29,600 | — | — |
| 1994-08-30 | $3.25 | $3.25 | 56,000 | — | — |
| 1994-08-29 | $3.25 | $3.25 | 101,800 | — | — |
| 1994-08-26 | $3.25 | $3.25 | 157,700 | — | — |
| 1994-08-25 | $3.25 | $3.25 | 53,900 | — | — |
| 1994-08-24 | $3.00 | $3.00 | 118,500 | — | — |
| 1994-08-23 | $2.75 | $2.75 | 41,100 | — | — |
| 1994-08-22 | $2.75 | $2.75 | 51,500 | — | — |
| 1994-08-19 | $2.75 | $2.75 | 50,000 | — | — |
| 1994-08-18 | $2.69 | $2.69 | 141,200 | — | — |
| 1994-08-17 | $2.50 | $2.50 | 105,900 | — | — |
| 1994-08-16 | $2.75 | $2.75 | 38,500 | — | — |
| 1994-08-15 | $2.88 | $2.88 | 63,400 | — | — |
| 1994-08-12 | $2.63 | $2.63 | 58,800 | — | — |
| 1994-08-11 | $2.88 | $2.88 | 97,000 | — | — |
| 1994-08-10 | $2.44 | $2.44 | 692,600 | — | — |
| 1994-08-09 | $2.88 | $2.88 | 28,900 | — | — |
| 1994-08-08 | $2.63 | $2.63 | 14,000 | — | — |
| 1994-08-05 | $2.75 | $2.75 | 32,600 | — | — |
| 1994-08-04 | $2.88 | $2.88 | 53,100 | — | — |
| 1994-08-03 | $3.00 | $3.00 | 56,300 | — | — |
| 1994-08-02 | $2.50 | $2.50 | 403,100 | — | — |
| 1994-08-01 | $2.50 | $2.50 | 89,000 | — | — |
| 1994-07-29 | $2.88 | $2.88 | 45,300 | — | — |
| 1994-07-28 | $2.56 | $2.56 | 65,600 | — | — |
| 1994-07-27 | $2.63 | $2.63 | 176,600 | — | — |
| 1994-07-26 | $2.75 | $2.75 | 407,800 | — | — |
| 1994-07-25 | $3.00 | $3.00 | 87,600 | — | — |
| 1994-07-22 | $3.00 | $3.00 | 47,800 | — | — |
| 1994-07-21 | $3.13 | $3.13 | 38,300 | — | — |
| 1994-07-20 | $3.00 | $3.00 | 181,400 | — | — |
| 1994-07-19 | $3.38 | $3.38 | 76,500 | — | — |
| 1994-07-18 | $3.25 | $3.25 | 85,800 | — | — |
| 1994-07-15 | $3.38 | $3.38 | 50,400 | — | — |
| 1994-07-14 | $3.63 | $3.63 | 319,800 | — | — |
| 1994-07-13 | $3.63 | $3.63 | 55,800 | — | — |
| 1994-07-12 | $3.38 | $3.38 | 23,600 | — | — |
| 1994-07-11 | $3.75 | $3.75 | 49,000 | — | — |
| 1994-07-08 | $4.00 | $4.00 | 140,500 | — | — |
| 1994-07-07 | $4.00 | $4.00 | 28,100 | — | — |
| 1994-07-06 | $4.00 | $4.00 | 15,700 | — | — |
| 1994-07-05 | $3.75 | $3.75 | 24,000 | — | — |
| 1994-07-01 | $4.13 | $4.13 | 27,300 | — | — |
| 1994-06-30 | $4.00 | $4.00 | 78,300 | — | — |
| 1994-06-29 | $3.75 | $3.75 | 61,900 | — | — |
| 1994-06-28 | $3.50 | $3.50 | 121,200 | — | — |
| 1994-06-27 | $3.75 | $3.75 | 147,800 | — | — |
| 1994-06-24 | $4.13 | $4.13 | 7,900 | — | — |
| 1994-06-23 | $4.13 | $4.13 | 32,400 | — | — |
| 1994-06-22 | $4.25 | $4.25 | 30,000 | — | — |
| 1994-06-21 | $4.00 | $4.00 | 91,500 | — | — |
| 1994-06-20 | $4.25 | $4.25 | 36,300 | — | — |
| 1994-06-17 | $4.13 | $4.13 | 28,100 | — | — |
| 1994-06-16 | $4.00 | $4.00 | 25,600 | — | — |
| 1994-06-15 | $4.13 | $4.13 | 23,300 | — | — |
| 1994-06-14 | $4.00 | $4.00 | 49,400 | — | — |
| 1994-06-13 | $4.00 | $4.00 | 34,100 | — | — |
| 1994-06-10 | $4.25 | $4.25 | 31,800 | — | — |
| 1994-06-09 | $4.00 | $4.00 | 25,200 | — | — |
| 1994-06-08 | $4.00 | $4.00 | 28,400 | — | — |
| 1994-06-07 | $4.25 | $4.25 | 24,900 | — | — |
| 1994-06-06 | $4.00 | $4.00 | 15,600 | — | — |
| 1994-06-03 | $4.38 | $4.38 | 32,900 | — | — |
| 1994-06-02 | $4.38 | $4.38 | 40,700 | — | — |
| 1994-06-01 | $4.25 | $4.25 | 39,700 | — | — |
| 1994-05-31 | $3.88 | $3.88 | 18,500 | — | — |
| 1994-05-27 | $4.13 | $4.13 | 26,500 | — | — |
| 1994-05-26 | $4.00 | $4.00 | 43,000 | — | — |
| 1994-05-25 | $4.13 | $4.13 | 34,100 | — | — |
| 1994-05-24 | $3.88 | $3.88 | 42,900 | — | — |
| 1994-05-23 | $4.00 | $4.00 | 42,300 | — | — |
| 1994-05-20 | $4.13 | $4.13 | 57,100 | — | — |
| 1994-05-19 | $3.75 | $3.75 | 99,400 | — | — |
| 1994-05-18 | $4.25 | $4.25 | 160,400 | — | — |
| 1994-05-17 | $4.25 | $4.25 | 81,500 | — | — |
| 1994-05-16 | $4.25 | $4.25 | 90,300 | — | — |
| 1994-05-13 | $4.50 | $4.50 | 80,700 | — | — |
| 1994-05-12 | $4.50 | $4.50 | 72,500 | — | — |
| 1994-05-11 | $4.50 | $4.50 | 54,400 | — | — |
| 1994-05-10 | $4.75 | $4.75 | 161,600 | — | — |
| 1994-05-09 | $4.31 | $4.31 | 141,100 | — | — |
| 1994-05-06 | $4.75 | $4.75 | 35,200 | — | — |
| 1994-05-05 | $5.25 | $5.25 | 11,900 | — | — |
| 1994-05-04 | $5.25 | $5.25 | 45,400 | — | — |
| 1994-05-03 | $5.00 | $5.00 | 31,500 | — | — |
| 1994-05-02 | $4.75 | $4.75 | 51,900 | — | — |
| 1994-04-29 | $5.25 | $5.25 | 40,000 | — | — |
| 1994-04-28 | $5.00 | $5.00 | 103,400 | — | — |
| 1994-04-26 | $4.75 | $4.75 | 62,900 | — | — |
| 1994-04-25 | $5.00 | $5.00 | 28,500 | — | — |
| 1994-04-22 | $4.38 | $4.38 | 33,600 | — | — |
| 1994-04-21 | $4.75 | $4.75 | 143,500 | — | — |
| 1994-04-20 | $4.00 | $4.00 | 86,100 | — | — |
| 1994-04-19 | $4.63 | $4.63 | 53,000 | — | — |
| 1994-04-18 | $5.00 | $5.00 | 52,100 | — | — |
| 1994-04-15 | $5.25 | $5.25 | 18,000 | — | — |
| 1994-04-14 | $5.25 | $5.25 | 18,000 | — | — |
| 1994-04-13 | $5.50 | $5.50 | 26,200 | — | — |
| 1994-04-12 | $6.00 | $6.00 | 41,400 | — | — |
| 1994-04-11 | $5.88 | $5.88 | 56,400 | — | — |
| 1994-04-08 | $6.00 | $6.00 | 43,900 | — | — |
| 1994-04-07 | $5.75 | $5.75 | 27,800 | — | — |
| 1994-04-06 | $5.75 | $5.75 | 83,300 | — | — |
| 1994-04-05 | $5.25 | $5.25 | 124,000 | — | — |
| 1994-04-04 | $5.00 | $5.00 | 101,500 | — | — |
| 1994-03-31 | $5.00 | $5.00 | 197,200 | — | — |
| 1994-03-30 | $5.88 | $5.88 | 34,700 | — | — |
| 1994-03-29 | $5.50 | $5.50 | 38,200 | — | — |
| 1994-03-28 | $6.13 | $6.13 | 21,300 | — | — |
| 1994-03-25 | $6.13 | $6.13 | 58,600 | — | — |
| 1994-03-24 | $6.00 | $6.00 | 66,100 | — | — |
| 1994-03-23 | $6.25 | $6.25 | 52,200 | — | — |
| 1994-03-22 | $6.13 | $6.13 | 105,600 | — | — |
| 1994-03-21 | $6.25 | $6.25 | 13,400 | — | — |
| 1994-03-18 | $6.38 | $6.38 | 38,300 | — | — |
| 1994-03-17 | $6.38 | $6.38 | 31,200 | — | — |
| 1994-03-16 | $6.50 | $6.50 | 51,700 | — | — |
| 1994-03-15 | $6.00 | $6.00 | 85,200 | — | — |
| 1994-03-14 | $6.00 | $6.00 | 21,000 | — | — |
| 1994-03-11 | $6.00 | $6.00 | 106,300 | — | — |
| 1994-03-10 | $6.38 | $6.38 | 34,400 | — | — |
| 1994-03-09 | $6.25 | $6.25 | 35,200 | — | — |
| 1994-03-08 | $6.25 | $6.25 | 35,600 | — | — |
| 1994-03-07 | $6.75 | $6.75 | 61,400 | — | — |
| 1994-03-04 | $6.25 | $6.25 | 89,900 | — | — |
| 1994-03-03 | $6.50 | $6.50 | 48,500 | — | — |
| 1994-03-02 | $6.25 | $6.25 | 39,300 | — | — |
| 1994-03-01 | $6.75 | $6.75 | 34,900 | — | — |
| 1994-02-28 | $6.38 | $6.38 | 39,500 | — | — |
| 1994-02-25 | $6.50 | $6.50 | 16,100 | — | — |
| 1994-02-24 | $6.25 | $6.25 | 20,700 | — | — |
| 1994-02-23 | $6.38 | $6.38 | 52,900 | — | — |
| 1994-02-22 | $6.25 | $6.25 | 35,900 | — | — |
| 1994-02-18 | $6.25 | $6.25 | 26,500 | — | — |
| 1994-02-17 | $6.50 | $6.50 | 99,100 | — | — |
| 1994-02-16 | $6.25 | $6.25 | 54,000 | — | — |
| 1994-02-15 | $6.63 | $6.63 | 46,400 | — | — |
| 1994-02-14 | $6.50 | $6.50 | 64,800 | — | — |
| 1994-02-11 | $6.25 | $6.25 | 42,400 | — | — |
| 1994-02-10 | $6.50 | $6.50 | 97,400 | — | — |
| 1994-02-09 | $6.25 | $6.25 | 78,700 | — | — |
| 1994-02-08 | $6.75 | $6.75 | 184,000 | — | — |
| 1994-02-07 | $6.50 | $6.50 | 62,800 | — | — |
| 1994-02-04 | $6.38 | $6.38 | 263,300 | — | — |
| 1994-02-03 | $6.25 | $6.25 | 2,016,500 | — | — |
| 1994-02-02 | $6.25 | $6.25 | 64,700 | — | — |
| 1994-02-01 | $6.75 | $6.75 | 23,400 | — | — |
| 1994-01-31 | $6.50 | $6.50 | 65,900 | — | — |
| 1994-01-28 | $6.75 | $6.75 | 21,200 | — | — |
| 1994-01-27 | $6.88 | $6.88 | 56,300 | — | — |
| 1994-01-26 | $7.25 | $7.25 | 46,300 | — | — |
| 1994-01-25 | $7.38 | $7.38 | 57,600 | — | — |
| 1994-01-24 | $7.50 | $7.50 | 11,200 | — | — |
| 1994-01-21 | $8.00 | $8.00 | 14,700 | — | — |
| 1994-01-20 | $8.00 | $8.00 | 19,900 | — | — |
| 1994-01-19 | $7.75 | $7.75 | 29,200 | — | — |
| 1994-01-18 | $7.75 | $7.75 | 18,400 | — | — |
| 1994-01-17 | $7.75 | $7.75 | 73,200 | — | — |
| 1994-01-14 | $8.00 | $8.00 | 89,900 | — | — |
| 1994-01-13 | $7.25 | $7.25 | 41,100 | — | — |
| 1994-01-12 | $7.13 | $7.13 | 16,100 | — | — |
| 1994-01-11 | $6.75 | $6.75 | 10,400 | — | — |
| 1994-01-10 | $6.75 | $6.75 | 17,800 | — | — |
| 1994-01-07 | $7.00 | $7.00 | 76,400 | — | — |
| 1994-01-06 | $6.75 | $6.75 | 19,800 | — | — |
| 1994-01-05 | $7.25 | $7.25 | 8,400 | — | — |
| 1994-01-04 | $7.00 | $7.00 | 11,200 | — | — |
| 1994-01-03 | $7.00 | $7.00 | 9,500 | — | — |