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
- 1986-06-26 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 | $3.13 | $3.30 | 1,218,000 | — | — |
| 1994-12-29 | $3.25 | $3.43 | 1,581,200 | — | — |
| 1994-12-28 | $3.06 | $3.23 | 811,200 | — | — |
| 1994-12-27 | $3.22 | $3.40 | 1,472,800 | — | — |
| 1994-12-23 | $3.38 | $3.56 | 650,000 | — | — |
| 1994-12-22 | $3.25 | $3.42 | 823,600 | — | — |
| 1994-12-21 | $3.41 | $3.59 | 663,600 | — | — |
| 1994-12-20 | $3.41 | $3.59 | 491,200 | — | — |
| 1994-12-19 | $3.41 | $3.59 | 1,266,000 | — | — |
| 1994-12-16 | $3.38 | $3.56 | 180,800 | — | — |
| 1994-12-15 | $3.47 | $3.65 | 84,800 | — | — |
| 1994-12-14 | $3.45 | $3.64 | 1,422,800 | — | — |
| 1994-12-13 | $3.56 | $3.75 | 66,800 | — | — |
| 1994-12-12 | $3.47 | $3.65 | 122,400 | — | — |
| 1994-12-09 | $3.59 | $3.79 | 824,400 | — | — |
| 1994-12-08 | $3.56 | $3.75 | 2,310,000 | — | — |
| 1994-12-07 | $3.70 | $3.90 | 1,102,000 | — | — |
| 1994-12-06 | $3.72 | $3.92 | 839,200 | — | — |
| 1994-12-05 | $3.56 | $3.75 | 580,400 | — | — |
| 1994-12-02 | $3.50 | $3.69 | 436,800 | — | — |
| 1994-12-01 | $3.50 | $3.69 | 3,698,400 | — | — |
| 1994-11-30 | $3.56 | $3.75 | 302,800 | — | — |
| 1994-11-29 | $3.50 | $3.69 | 6,071,600 | — | — |
| 1994-11-28 | $3.56 | $3.75 | 819,200 | — | — |
| 1994-11-25 | $3.66 | $3.85 | 536,000 | — | — |
| 1994-11-23 | $3.66 | $3.85 | 4,184,400 | — | — |
| 1994-11-22 | $3.19 | $3.36 | 2,328,000 | — | — |
| 1994-11-21 | $3.69 | $3.88 | 1,002,400 | — | — |
| 1994-11-18 | $3.84 | $4.05 | 3,244,400 | — | — |
| 1994-11-17 | $4.66 | $4.90 | 385,600 | — | — |
| 1994-11-16 | $4.75 | $5.00 | 272,000 | — | — |
| 1994-11-15 | $5.00 | $5.27 | 267,600 | — | — |
| 1994-11-14 | $5.00 | $5.27 | 274,800 | — | — |
| 1994-11-11 | $5.00 | $5.27 | 93,600 | — | — |
| 1994-11-10 | $5.06 | $5.33 | 262,000 | — | — |
| 1994-11-09 | $5.09 | $5.37 | 342,400 | — | — |
| 1994-11-08 | $5.06 | $5.33 | 241,200 | — | — |
| 1994-11-07 | $5.00 | $5.27 | 270,400 | — | — |
| 1994-11-04 | $5.09 | $5.37 | 1,054,000 | — | — |
| 1994-11-03 | $4.84 | $5.10 | 599,200 | — | — |
| 1994-11-02 | $4.63 | $4.87 | 333,600 | — | — |
| 1994-11-01 | $4.84 | $5.10 | 1,372,800 | — | — |
| 1994-10-31 | $5.13 | $5.40 | 468,400 | — | — |
| 1994-10-28 | $5.31 | $5.60 | 469,600 | — | — |
| 1994-10-27 | $5.41 | $5.69 | 384,800 | — | — |
| 1994-10-26 | $5.38 | $5.66 | 1,650,800 | — | — |
| 1994-10-25 | $5.41 | $5.69 | 692,400 | — | — |
| 1994-10-24 | $5.66 | $5.96 | 199,200 | — | — |
| 1994-10-21 | $5.63 | $5.93 | 509,600 | — | — |
| 1994-10-20 | $5.52 | $5.82 | 215,200 | — | — |
| 1994-10-19 | $5.53 | $5.83 | 478,400 | — | — |
| 1994-10-18 | $5.50 | $5.79 | 422,000 | — | — |
| 1994-10-17 | $5.63 | $5.93 | 246,000 | — | — |
| 1994-10-14 | $5.63 | $5.93 | 120,800 | — | — |
| 1994-10-13 | $5.59 | $5.89 | 947,200 | — | — |
| 1994-10-12 | $5.50 | $5.79 | 1,478,400 | — | — |
| 1994-10-11 | $5.50 | $5.79 | 2,389,200 | — | — |
| 1994-10-10 | $5.56 | $5.86 | 452,400 | — | — |
| 1994-10-07 | $5.47 | $5.76 | 190,000 | — | — |
| 1994-10-06 | $5.56 | $5.86 | 556,000 | — | — |
| 1994-10-05 | $5.56 | $5.86 | 1,543,600 | — | — |
| 1994-10-04 | $5.53 | $5.83 | 1,429,600 | — | — |
| 1994-10-03 | $5.56 | $5.86 | 406,000 | — | — |
| 1994-09-30 | $5.55 | $5.84 | 528,000 | — | — |
| 1994-09-29 | $5.50 | $5.79 | 963,600 | — | — |
| 1994-09-28 | $5.91 | $6.22 | 281,200 | — | — |
| 1994-09-27 | $6.13 | $6.45 | 732,000 | — | — |
| 1994-09-26 | $5.97 | $6.29 | 445,600 | — | — |
| 1994-09-23 | $6.38 | $6.72 | 470,400 | — | — |
| 1994-09-22 | $6.63 | $6.98 | 942,400 | — | — |
| 1994-09-21 | $6.56 | $6.91 | 220,400 | — | — |
| 1994-09-20 | $6.50 | $6.85 | 305,600 | — | — |
| 1994-09-19 | $6.50 | $6.85 | 110,800 | — | — |
| 1994-09-16 | $6.69 | $7.04 | 44,400 | — | — |
| 1994-09-15 | $6.88 | $7.24 | 485,200 | — | — |
| 1994-09-14 | $6.75 | $7.11 | 133,600 | — | — |
| 1994-09-13 | $6.81 | $7.18 | 285,600 | — | — |
| 1994-09-12 | $6.63 | $6.98 | 33,600 | — | — |
| 1994-09-09 | $6.63 | $6.98 | 558,800 | — | — |
| 1994-09-08 | $6.88 | $7.24 | 473,600 | — | — |
| 1994-09-07 | $6.69 | $7.04 | 256,400 | — | — |
| 1994-09-06 | $6.69 | $7.04 | 254,000 | — | — |
| 1994-09-02 | $6.88 | $7.24 | 150,800 | — | — |
| 1994-09-01 | $6.97 | $7.34 | 30,800 | — | — |
| 1994-08-31 | $6.94 | $7.31 | 280,000 | — | — |
| 1994-08-30 | $7.31 | $7.70 | 29,600 | — | — |
| 1994-08-29 | $7.38 | $7.77 | 22,800 | — | — |
| 1994-08-26 | $7.25 | $7.64 | 157,200 | — | — |
| 1994-08-25 | $7.38 | $7.77 | 256,000 | — | — |
| 1994-08-24 | $7.31 | $7.70 | 226,400 | — | — |
| 1994-08-23 | $7.44 | $7.83 | 153,600 | — | — |
| 1994-08-22 | $7.38 | $7.77 | 320,000 | — | — |
| 1994-08-19 | $7.31 | $7.70 | 126,000 | — | — |
| 1994-08-18 | $7.25 | $7.64 | 327,600 | — | — |
| 1994-08-17 | $7.25 | $7.64 | 386,000 | — | — |
| 1994-08-16 | $7.00 | $7.37 | 388,800 | — | — |
| 1994-08-15 | $6.78 | $7.14 | 225,200 | — | — |
| 1994-08-12 | $6.38 | $6.72 | 205,200 | — | — |
| 1994-08-11 | $6.19 | $6.52 | 877,200 | — | — |
| 1994-08-10 | $6.25 | $6.58 | 756,400 | — | — |
| 1994-08-09 | $6.38 | $6.72 | 272,800 | — | — |
| 1994-08-08 | $6.44 | $6.78 | 496,800 | — | — |
| 1994-08-05 | $6.44 | $6.78 | 101,600 | — | — |
| 1994-08-04 | $6.63 | $6.98 | 497,600 | — | — |
| 1994-08-03 | $6.78 | $7.14 | 105,600 | — | — |
| 1994-08-02 | $6.69 | $7.04 | 186,800 | — | — |
| 1994-08-01 | $6.69 | $7.04 | 73,200 | — | — |
| 1994-07-29 | $6.67 | $7.03 | 412,000 | — | — |
| 1994-07-28 | $6.44 | $6.78 | 334,800 | — | — |
| 1994-07-27 | $6.44 | $6.78 | 898,800 | — | — |
| 1994-07-26 | $6.38 | $6.72 | 497,200 | — | — |
| 1994-07-25 | $6.38 | $6.72 | 445,200 | — | — |
| 1994-07-22 | $6.25 | $6.58 | 744,000 | — | — |
| 1994-07-21 | $6.19 | $6.52 | 824,800 | — | — |
| 1994-07-20 | $6.06 | $6.39 | 181,200 | — | — |
| 1994-07-19 | $6.03 | $6.35 | 91,200 | — | — |
| 1994-07-18 | $5.88 | $6.19 | 399,200 | — | — |
| 1994-07-15 | $5.91 | $6.22 | 140,400 | — | — |
| 1994-07-14 | $5.94 | $6.25 | 420,800 | — | — |
| 1994-07-13 | $6.13 | $6.45 | 256,400 | — | — |
| 1994-07-12 | $6.06 | $6.39 | 246,800 | — | — |
| 1994-07-11 | $6.19 | $6.52 | 58,000 | — | — |
| 1994-07-08 | $6.19 | $6.52 | 810,800 | — | — |
| 1994-07-07 | $6.03 | $6.35 | 520,400 | — | — |
| 1994-07-06 | $6.06 | $6.39 | 417,200 | — | — |
| 1994-07-05 | $6.31 | $6.65 | 1,271,200 | — | — |
| 1994-07-01 | $6.94 | $7.31 | 522,000 | — | — |
| 1994-06-30 | $6.38 | $6.72 | 418,400 | — | — |
| 1994-06-29 | $6.22 | $6.55 | 226,000 | — | — |
| 1994-06-28 | $6.13 | $6.45 | 1,018,000 | — | — |
| 1994-06-27 | $6.19 | $6.52 | 1,101,200 | — | — |
| 1994-06-24 | $5.75 | $6.06 | 1,468,000 | — | — |
| 1994-06-23 | $5.50 | $5.79 | 318,400 | — | — |
| 1994-06-22 | $5.31 | $5.60 | 671,200 | — | — |
| 1994-06-21 | $5.13 | $5.40 | 161,200 | — | — |
| 1994-06-20 | $5.31 | $5.60 | 326,400 | — | — |
| 1994-06-17 | $5.44 | $5.73 | 1,366,800 | — | — |
| 1994-06-16 | $5.75 | $6.06 | 591,200 | — | — |
| 1994-06-15 | $6.63 | $6.98 | 169,200 | — | — |
| 1994-06-14 | $6.56 | $6.91 | 599,200 | — | — |
| 1994-06-13 | $6.63 | $6.98 | 178,000 | — | — |
| 1994-06-10 | $6.50 | $6.84 | 423,200 | — | — |
| 1994-06-09 | $6.56 | $6.91 | 849,200 | — | — |
| 1994-06-08 | $6.38 | $6.71 | 530,800 | — | — |
| 1994-06-07 | $6.78 | $7.14 | 1,276,000 | — | — |
| 1994-06-06 | $7.13 | $7.50 | 885,600 | — | — |
| 1994-06-03 | $7.69 | $8.09 | 188,000 | — | — |
| 1994-06-02 | $7.81 | $8.23 | 22,000 | — | — |
| 1994-06-01 | $7.94 | $8.36 | 234,400 | — | — |
| 1994-05-31 | $8.06 | $8.49 | 31,200 | — | — |
| 1994-05-27 | $8.19 | $8.62 | 47,600 | — | — |
| 1994-05-26 | $8.08 | $8.51 | 552,400 | — | — |
| 1994-05-25 | $8.06 | $8.49 | 27,600 | — | — |
| 1994-05-24 | $8.06 | $8.49 | 502,000 | — | — |
| 1994-05-23 | $8.09 | $8.52 | 649,600 | — | — |
| 1994-05-20 | $8.19 | $8.62 | 842,400 | — | — |
| 1994-05-19 | $8.25 | $8.69 | 258,000 | — | — |
| 1994-05-18 | $8.22 | $8.65 | 425,600 | — | — |
| 1994-05-17 | $8.00 | $8.42 | 503,600 | — | — |
| 1994-05-16 | $8.06 | $8.49 | 1,336,400 | — | — |
| 1994-05-13 | $8.31 | $8.75 | 112,800 | — | — |
| 1994-05-12 | $8.22 | $8.65 | 545,200 | — | — |
| 1994-05-11 | $8.19 | $8.62 | 162,800 | — | — |
| 1994-05-10 | $8.31 | $8.75 | 311,600 | — | — |
| 1994-05-09 | $8.31 | $8.75 | 405,600 | — | — |
| 1994-05-06 | $8.47 | $8.92 | 690,800 | — | — |
| 1994-05-05 | $8.91 | $9.38 | 569,600 | — | — |
| 1994-05-04 | $9.25 | $9.74 | 228,400 | — | — |
| 1994-05-03 | $9.44 | $9.94 | 994,000 | — | — |
| 1994-05-02 | $10.06 | $10.59 | 427,600 | — | — |
| 1994-04-29 | $9.66 | $10.17 | 164,400 | — | — |
| 1994-04-28 | $9.38 | $9.87 | 162,400 | — | — |
| 1994-04-26 | $9.31 | $9.80 | 170,400 | — | — |
| 1994-04-25 | $9.44 | $9.94 | 238,000 | — | — |
| 1994-04-22 | $9.38 | $9.87 | 339,600 | — | — |
| 1994-04-21 | $9.00 | $9.48 | 155,200 | — | — |
| 1994-04-20 | $8.94 | $9.41 | 42,800 | — | — |
| 1994-04-19 | $9.13 | $9.61 | 110,000 | — | — |
| 1994-04-18 | $9.13 | $9.61 | 258,000 | — | — |
| 1994-04-15 | $9.00 | $9.48 | 416,000 | — | — |
| 1994-04-14 | $8.97 | $9.44 | 267,600 | — | — |
| 1994-04-13 | $8.81 | $9.28 | 248,800 | — | — |
| 1994-04-12 | $9.19 | $9.67 | 574,000 | — | — |
| 1994-04-11 | $9.19 | $9.67 | 527,200 | — | — |
| 1994-04-08 | $9.19 | $9.67 | 618,400 | — | — |
| 1994-04-07 | $9.25 | $9.74 | 590,000 | — | — |
| 1994-04-06 | $9.16 | $9.64 | 281,600 | — | — |
| 1994-04-05 | $8.75 | $9.21 | 305,200 | — | — |
| 1994-04-04 | $8.31 | $8.75 | 246,800 | — | — |
| 1994-03-31 | $8.69 | $9.15 | 364,800 | — | — |
| 1994-03-30 | $9.00 | $9.48 | 335,200 | — | — |
| 1994-03-29 | $8.88 | $9.34 | 315,600 | — | — |
| 1994-03-28 | $9.34 | $9.84 | 148,400 | — | — |
| 1994-03-25 | $9.50 | $10.00 | 198,400 | — | — |
| 1994-03-24 | $9.38 | $9.87 | 73,200 | — | — |
| 1994-03-23 | $9.50 | $10.00 | 157,600 | — | — |
| 1994-03-22 | $9.69 | $10.20 | 30,400 | — | — |
| 1994-03-21 | $9.66 | $10.17 | 147,200 | — | — |
| 1994-03-18 | $9.56 | $10.07 | 44,800 | — | — |
| 1994-03-17 | $9.38 | $9.87 | 341,600 | — | — |
| 1994-03-16 | $9.44 | $9.94 | 370,800 | — | — |
| 1994-03-15 | $9.28 | $9.77 | 416,800 | — | — |
| 1994-03-14 | $9.25 | $9.74 | 150,000 | — | — |
| 1994-03-11 | $9.19 | $9.67 | 332,400 | — | — |
| 1994-03-10 | $9.00 | $9.48 | 634,800 | — | — |
| 1994-03-09 | $8.94 | $9.41 | 208,800 | — | — |
| 1994-03-08 | $8.84 | $9.31 | 44,000 | — | — |
| 1994-03-07 | $8.94 | $9.41 | 517,200 | — | — |
| 1994-03-04 | $8.88 | $9.34 | 282,800 | — | — |
| 1994-03-03 | $8.81 | $9.28 | 184,000 | — | — |
| 1994-03-02 | $8.50 | $8.95 | 488,400 | — | — |
| 1994-03-01 | $8.38 | $8.82 | 487,200 | — | — |
| 1994-02-28 | $8.31 | $8.75 | 159,600 | — | — |
| 1994-02-25 | $8.31 | $8.75 | 331,200 | — | — |
| 1994-02-24 | $7.75 | $8.16 | 437,200 | — | — |
| 1994-02-23 | $7.88 | $8.29 | 480,800 | — | — |
| 1994-02-22 | $7.81 | $8.23 | 301,200 | — | — |
| 1994-02-18 | $7.94 | $8.36 | 448,800 | — | — |
| 1994-02-17 | $8.31 | $8.75 | 616,000 | — | — |
| 1994-02-16 | $8.13 | $8.55 | 471,600 | — | — |
| 1994-02-15 | $7.94 | $8.36 | 394,400 | — | — |
| 1994-02-14 | $7.88 | $8.29 | 340,400 | — | — |
| 1994-02-11 | $7.94 | $8.36 | 299,200 | — | — |
| 1994-02-10 | $7.94 | $8.36 | 3,494,400 | — | — |
| 1994-02-09 | $7.91 | $8.32 | 175,600 | — | — |
| 1994-02-08 | $7.88 | $8.29 | 240,400 | — | — |
| 1994-02-07 | $8.13 | $8.55 | 656,800 | — | — |
| 1994-02-04 | $8.19 | $8.62 | 336,000 | — | — |
| 1994-02-03 | $8.19 | $8.62 | 256,000 | — | — |
| 1994-02-02 | $8.38 | $8.82 | 178,000 | — | — |
| 1994-02-01 | $8.63 | $9.08 | 49,600 | — | — |
| 1994-01-31 | $8.63 | $9.08 | 329,200 | — | — |
| 1994-01-28 | $8.63 | $9.08 | 316,400 | — | — |
| 1994-01-27 | $8.44 | $8.88 | 200,800 | — | — |
| 1994-01-26 | $8.41 | $8.85 | 527,200 | — | — |
| 1994-01-25 | $8.47 | $8.92 | 421,600 | — | — |
| 1994-01-24 | $8.88 | $9.34 | 403,600 | — | — |
| 1994-01-21 | $9.19 | $9.67 | 190,800 | — | — |
| 1994-01-20 | $9.06 | $9.54 | 43,600 | — | — |
| 1994-01-19 | $9.06 | $9.54 | 130,000 | — | — |
| 1994-01-18 | $9.06 | $9.54 | 94,800 | — | — |
| 1994-01-17 | $9.06 | $9.54 | 144,400 | — | — |
| 1994-01-14 | $9.06 | $9.54 | 85,600 | — | — |
| 1994-01-13 | $8.84 | $9.31 | 87,600 | — | — |
| 1994-01-12 | $8.88 | $9.34 | 113,600 | — | — |
| 1994-01-11 | $8.69 | $9.15 | 117,600 | — | — |
| 1994-01-10 | $8.69 | $9.15 | 144,400 | — | — |
| 1994-01-07 | $8.88 | $9.34 | 308,800 | — | — |
| 1994-01-06 | $8.44 | $8.88 | 176,800 | — | — |
| 1994-01-05 | $8.56 | $9.02 | 267,600 | — | — |
| 1994-01-04 | $8.44 | $8.88 | 210,400 | — | — |
| 1994-01-03 | $8.38 | $8.82 | 380,400 | — | — |