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
- 1987-03-31 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 | $5.13 | $5.12 | 29,950 | — | — |
| 1994-12-29 | $4.88 | $4.87 | 19,350 | — | — |
| 1994-12-28 | $5.00 | $5.00 | 20,500 | — | — |
| 1994-12-27 | $5.00 | $5.00 | 22,950 | — | — |
| 1994-12-23 | $5.50 | $5.50 | 14,400 | — | — |
| 1994-12-22 | $5.00 | $5.00 | 21,200 | — | — |
| 1994-12-21 | $5.00 | $5.00 | 15,450 | — | — |
| 1994-12-20 | $5.38 | $5.37 | 16,750 | — | — |
| 1994-12-19 | $5.00 | $5.00 | 14,650 | — | — |
| 1994-12-16 | $5.38 | $5.37 | 6,050 | — | — |
| 1994-12-15 | $5.00 | $5.00 | 6,250 | — | — |
| 1994-12-14 | $5.13 | $5.12 | 21,600 | — | — |
| 1994-12-13 | $5.00 | $5.00 | 26,400 | — | — |
| 1994-12-12 | $4.75 | $4.75 | 5,900 | — | — |
| 1994-12-09 | $4.75 | $4.75 | 8,350 | — | — |
| 1994-12-08 | $4.75 | $4.75 | 41,700 | — | — |
| 1994-12-07 | $4.38 | $4.37 | 22,900 | — | — |
| 1994-12-06 | $4.50 | $4.50 | 14,450 | — | — |
| 1994-12-05 | $4.50 | $4.50 | 17,650 | — | — |
| 1994-12-02 | $5.00 | $5.00 | 23,000 | — | — |
| 1994-12-01 | $5.00 | $5.00 | 23,600 | — | — |
| 1994-11-30 | $5.88 | $5.87 | 14,250 | — | — |
| 1994-11-29 | $5.38 | $5.37 | 34,250 | — | — |
| 1994-11-28 | $5.63 | $5.62 | 7,050 | — | — |
| 1994-11-25 | $5.38 | $5.37 | 2,000 | — | — |
| 1994-11-23 | $5.38 | $5.37 | 5,200 | — | — |
| 1994-11-22 | $5.50 | $5.50 | 10,800 | — | — |
| 1994-11-21 | $6.00 | $6.00 | 9,650 | — | — |
| 1994-11-18 | $6.00 | $6.00 | 12,150 | — | — |
| 1994-11-17 | $6.00 | $6.00 | 41,600 | — | — |
| 1994-11-16 | $6.00 | $6.00 | 6,000 | — | — |
| 1994-11-15 | $6.00 | $6.00 | 6,750 | — | — |
| 1994-11-14 | $5.75 | $5.75 | 10,000 | — | — |
| 1994-11-11 | $5.75 | $5.75 | 25,750 | — | — |
| 1994-11-10 | $5.75 | $5.75 | 22,500 | — | — |
| 1994-11-09 | $6.50 | $6.50 | 17,600 | — | — |
| 1994-11-08 | $6.50 | $6.50 | 10,500 | — | — |
| 1994-11-07 | $6.06 | $6.06 | 5,900 | — | — |
| 1994-11-04 | $6.00 | $6.00 | 1,300 | — | — |
| 1994-11-03 | $5.75 | $5.75 | 7,500 | — | — |
| 1994-11-02 | $6.25 | $6.25 | 750 | — | — |
| 1994-11-01 | $6.00 | $6.00 | 2,100 | — | — |
| 1994-10-31 | $6.25 | $6.25 | 7,100 | — | — |
| 1994-10-28 | $6.50 | $6.50 | 20,550 | — | — |
| 1994-10-27 | $6.25 | $6.25 | 5,550 | — | — |
| 1994-10-26 | $6.25 | $6.25 | 11,350 | — | — |
| 1994-10-25 | $6.50 | $6.50 | 750 | — | — |
| 1994-10-24 | $6.50 | $6.50 | 15,700 | — | — |
| 1994-10-21 | $7.00 | $7.00 | 34,600 | — | — |
| 1994-10-20 | $6.50 | $6.50 | 9,850 | — | — |
| 1994-10-19 | $6.09 | $6.09 | 65,150 | — | — |
| 1994-10-18 | $5.75 | $5.75 | 1,700 | — | — |
| 1994-10-17 | $5.75 | $5.75 | 13,000 | — | — |
| 1994-10-14 | $6.00 | $6.00 | 8,500 | — | — |
| 1994-10-13 | $6.00 | $6.00 | 14,850 | — | — |
| 1994-10-12 | $6.00 | $6.00 | 25,550 | — | — |
| 1994-10-11 | $5.88 | $5.87 | 3,100 | — | — |
| 1994-10-10 | $5.75 | $5.75 | 13,800 | — | — |
| 1994-10-07 | $6.00 | $6.00 | 10,400 | — | — |
| 1994-10-06 | $6.25 | $6.25 | 22,100 | — | — |
| 1994-10-05 | $6.00 | $6.00 | 40,050 | — | — |
| 1994-10-04 | $6.50 | $6.50 | 23,000 | — | — |
| 1994-10-03 | $6.25 | $6.25 | 12,100 | — | — |
| 1994-09-30 | $6.75 | $6.75 | 9,750 | — | — |
| 1994-09-29 | $6.50 | $6.50 | 3,800 | — | — |
| 1994-09-28 | $6.75 | $6.75 | 17,650 | — | — |
| 1994-09-27 | $6.50 | $6.50 | 500 | — | — |
| 1994-09-26 | $6.50 | $6.50 | 2,000 | — | — |
| 1994-09-23 | $6.25 | $6.25 | 8,000 | — | — |
| 1994-09-22 | $6.25 | $6.25 | 7,950 | — | — |
| 1994-09-21 | $6.50 | $6.50 | 3,000 | — | — |
| 1994-09-20 | $7.25 | $7.25 | 5,500 | — | — |
| 1994-09-19 | $6.75 | $6.75 | 26,450 | — | — |
| 1994-09-16 | $7.25 | $7.25 | 14,750 | — | — |
| 1994-09-15 | $6.75 | $6.75 | 1,200 | — | — |
| 1994-09-14 | $7.00 | $7.00 | 5,200 | — | — |
| 1994-09-13 | $6.88 | $6.87 | 6,500 | — | — |
| 1994-09-12 | $7.25 | $7.25 | 7,100 | — | — |
| 1994-09-09 | $7.25 | $7.25 | 7,250 | — | — |
| 1994-09-08 | $6.88 | $6.87 | 21,000 | — | — |
| 1994-09-07 | $7.50 | $7.50 | 1,500 | — | — |
| 1994-09-06 | $7.00 | $7.00 | 9,900 | — | — |
| 1994-09-02 | $7.25 | $7.25 | 16,950 | — | — |
| 1994-09-01 | $7.50 | $7.50 | 20,500 | — | — |
| 1994-08-31 | $7.50 | $7.50 | 24,150 | — | — |
| 1994-08-30 | $7.50 | $7.50 | 60,000 | — | — |
| 1994-08-29 | $7.25 | $7.25 | 15,600 | — | — |
| 1994-08-26 | $7.50 | $7.50 | 8,000 | — | — |
| 1994-08-25 | $7.50 | $7.50 | 800 | — | — |
| 1994-08-24 | $7.00 | $7.00 | 22,550 | — | — |
| 1994-08-23 | $6.91 | $6.91 | 3,100 | — | — |
| 1994-08-22 | $6.75 | $6.75 | 8,050 | — | — |
| 1994-08-19 | $6.50 | $6.50 | 13,900 | — | — |
| 1994-08-18 | $6.50 | $6.50 | 25,900 | — | — |
| 1994-08-17 | $6.50 | $6.50 | 31,900 | — | — |
| 1994-08-16 | $6.00 | $6.00 | 50,250 | — | — |
| 1994-08-15 | $7.25 | $7.25 | 14,950 | — | — |
| 1994-08-12 | $7.50 | $7.50 | 10,850 | — | — |
| 1994-08-11 | $7.50 | $7.50 | 12,050 | — | — |
| 1994-08-10 | $8.00 | $8.00 | 23,000 | — | — |
| 1994-08-09 | $8.19 | $8.19 | 109,550 | — | — |
| 1994-08-08 | $7.75 | $7.75 | 31,950 | — | — |
| 1994-08-05 | $6.75 | $6.75 | 1,050 | — | — |
| 1994-08-04 | $7.00 | $7.00 | 16,450 | — | — |
| 1994-08-03 | $6.63 | $6.62 | 22,000 | — | — |
| 1994-08-02 | $6.50 | $6.50 | 8,200 | — | — |
| 1994-08-01 | $6.50 | $6.50 | 12,200 | — | — |
| 1994-07-29 | $6.50 | $6.50 | 500 | — | — |
| 1994-07-28 | $6.50 | $6.50 | 14,100 | — | — |
| 1994-07-27 | $6.25 | $6.25 | 8,400 | — | — |
| 1994-07-26 | $6.25 | $6.25 | 10,400 | — | — |
| 1994-07-25 | $6.25 | $6.25 | 18,750 | — | — |
| 1994-07-22 | $6.50 | $6.50 | 30,650 | — | — |
| 1994-07-21 | $6.25 | $6.25 | 6,400 | — | — |
| 1994-07-20 | $6.25 | $6.25 | 13,900 | — | — |
| 1994-07-19 | $6.00 | $6.00 | 25,550 | — | — |
| 1994-07-18 | $5.75 | $5.75 | 9,300 | — | — |
| 1994-07-15 | $5.75 | $5.75 | 3,800 | — | — |
| 1994-07-14 | $6.25 | $6.25 | 20,750 | — | — |
| 1994-07-13 | $6.00 | $6.00 | 2,550 | — | — |
| 1994-07-12 | $6.25 | $6.25 | 3,900 | — | — |
| 1994-07-11 | $6.00 | $6.00 | 15,400 | — | — |
| 1994-07-08 | $6.25 | $6.25 | 11,700 | — | — |
| 1994-07-07 | $6.25 | $6.25 | 29,000 | — | — |
| 1994-07-06 | $5.50 | $5.50 | 25,750 | — | — |
| 1994-07-05 | $5.25 | $5.25 | 5,650 | — | — |
| 1994-07-01 | $5.75 | $5.75 | 16,050 | — | — |
| 1994-06-30 | $6.00 | $6.00 | 7,050 | — | — |
| 1994-06-29 | $6.00 | $6.00 | 2,900 | — | — |
| 1994-06-28 | $6.38 | $6.37 | 13,800 | — | — |
| 1994-06-27 | $6.25 | $6.25 | 9,650 | — | — |
| 1994-06-24 | $6.25 | $6.25 | 1,300 | — | — |
| 1994-06-23 | $6.50 | $6.50 | 11,900 | — | — |
| 1994-06-22 | $6.75 | $6.75 | 2,700 | — | — |
| 1994-06-21 | $6.25 | $6.25 | 13,850 | — | — |
| 1994-06-20 | $6.75 | $6.75 | 31,100 | — | — |
| 1994-06-17 | $7.13 | $7.13 | 8,050 | — | — |
| 1994-06-16 | $7.50 | $7.50 | 32,600 | — | — |
| 1994-06-15 | $7.50 | $7.50 | 5,950 | — | — |
| 1994-06-14 | $7.50 | $7.50 | 13,850 | — | — |
| 1994-06-13 | $7.50 | $7.50 | 15,200 | — | — |
| 1994-06-10 | $7.75 | $7.75 | 7,800 | — | — |
| 1994-06-09 | $7.63 | $7.63 | 37,350 | — | — |
| 1994-06-08 | $7.50 | $7.50 | 9,500 | — | — |
| 1994-06-07 | $7.09 | $7.09 | 52,200 | — | — |
| 1994-06-06 | $7.00 | $7.00 | 40,850 | — | — |
| 1994-06-03 | $7.25 | $7.25 | 25,700 | — | — |
| 1994-06-02 | $7.25 | $7.25 | 59,800 | — | — |
| 1994-06-01 | $7.00 | $7.00 | 40,200 | — | — |
| 1994-05-31 | $7.38 | $7.38 | 6,450 | — | — |
| 1994-05-27 | $8.00 | $8.00 | 38,400 | — | — |
| 1994-05-26 | $8.50 | $8.50 | 40,300 | — | — |
| 1994-05-25 | $7.50 | $7.50 | 35,500 | — | — |
| 1994-05-24 | $7.75 | $7.75 | 21,250 | — | — |
| 1994-05-23 | $7.75 | $7.75 | 22,050 | — | — |
| 1994-05-20 | $7.50 | $7.50 | 44,900 | — | — |
| 1994-05-19 | $6.75 | $6.75 | 32,900 | — | — |
| 1994-05-18 | $6.25 | $6.25 | 96,400 | — | — |
| 1994-05-17 | $6.50 | $6.50 | 75,750 | — | — |
| 1994-05-16 | $7.00 | $7.00 | 8,650 | — | — |
| 1994-05-13 | $7.50 | $7.50 | 16,150 | — | — |
| 1994-05-12 | $7.50 | $7.50 | 52,000 | — | — |
| 1994-05-11 | $7.06 | $7.06 | 19,450 | — | — |
| 1994-05-10 | $8.00 | $8.00 | 37,400 | — | — |
| 1994-05-09 | $8.50 | $8.50 | 7,050 | — | — |
| 1994-05-06 | $8.75 | $8.75 | 4,100 | — | — |
| 1994-05-05 | $9.00 | $9.00 | 2,400 | — | — |
| 1994-05-04 | $9.00 | $9.00 | 6,000 | — | — |
| 1994-05-03 | $9.00 | $9.00 | 3,850 | — | — |
| 1994-05-02 | $9.00 | $9.00 | 19,150 | — | — |
| 1994-04-29 | $9.50 | $9.50 | 94,650 | — | — |
| 1994-04-28 | $8.75 | $8.75 | 46,750 | — | — |
| 1994-04-26 | $9.00 | $9.00 | 30,950 | — | — |
| 1994-04-25 | $9.50 | $9.50 | 25,550 | — | — |
| 1994-04-22 | $10.00 | $10.00 | 6,050 | — | — |
| 1994-04-21 | $9.50 | $9.50 | 27,800 | — | — |
| 1994-04-20 | $9.50 | $9.50 | 30,500 | — | — |
| 1994-04-19 | $9.00 | $9.00 | 19,700 | — | — |
| 1994-04-18 | $9.50 | $9.50 | 6,500 | — | — |
| 1994-04-15 | $10.00 | $10.00 | 7,100 | — | — |
| 1994-04-14 | $9.50 | $9.50 | 14,900 | — | — |
| 1994-04-13 | $9.00 | $9.00 | 19,100 | — | — |
| 1994-04-12 | $8.88 | $8.88 | 27,450 | — | — |
| 1994-04-11 | $9.50 | $9.50 | 23,750 | — | — |
| 1994-04-08 | $10.25 | $10.25 | 10,700 | — | — |
| 1994-04-07 | $10.25 | $10.25 | 24,450 | — | — |
| 1994-04-06 | $10.50 | $10.50 | 24,800 | — | — |
| 1994-04-05 | $10.25 | $10.25 | 20,200 | — | — |
| 1994-04-04 | $10.00 | $10.00 | 7,700 | — | — |
| 1994-03-31 | $10.25 | $10.25 | 11,900 | — | — |
| 1994-03-30 | $10.75 | $10.75 | 6,050 | — | — |
| 1994-03-29 | $10.75 | $10.75 | 25,900 | — | — |
| 1994-03-28 | $12.00 | $12.00 | 6,000 | — | — |
| 1994-03-25 | $11.75 | $11.75 | 8,750 | — | — |
| 1994-03-24 | $11.50 | $11.50 | 15,450 | — | — |
| 1994-03-23 | $11.75 | $11.75 | 21,500 | — | — |
| 1994-03-22 | $11.75 | $11.75 | 10,750 | — | — |
| 1994-03-21 | $12.00 | $12.00 | 12,300 | — | — |
| 1994-03-18 | $12.50 | $12.50 | 69,150 | — | — |
| 1994-03-17 | $11.75 | $11.75 | 24,550 | — | — |
| 1994-03-16 | $11.25 | $11.25 | 98,800 | — | — |
| 1994-03-15 | $10.75 | $10.75 | 23,950 | — | — |
| 1994-03-14 | $10.50 | $10.50 | 33,400 | — | — |
| 1994-03-11 | $11.00 | $11.00 | 9,800 | — | — |
| 1994-03-10 | $10.75 | $10.75 | 39,250 | — | — |
| 1994-03-09 | $10.50 | $10.50 | 67,800 | — | — |
| 1994-03-08 | $11.00 | $11.00 | 45,750 | — | — |
| 1994-03-07 | $12.00 | $12.00 | 6,250 | — | — |
| 1994-03-04 | $12.25 | $12.25 | 350 | — | — |
| 1994-03-03 | $12.00 | $12.00 | 2,000 | — | — |
| 1994-03-02 | $12.00 | $12.00 | 6,200 | — | — |
| 1994-03-01 | $12.00 | $12.00 | 14,450 | — | — |
| 1994-02-28 | $12.25 | $12.25 | 11,650 | — | — |
| 1994-02-25 | $12.75 | $12.75 | 12,000 | — | — |
| 1994-02-24 | $12.75 | $12.75 | 15,900 | — | — |
| 1994-02-23 | $13.00 | $13.00 | 31,350 | — | — |
| 1994-02-22 | $12.75 | $12.75 | 69,250 | — | — |
| 1994-02-18 | $11.75 | $11.75 | 152,950 | — | — |
| 1994-02-17 | $13.00 | $13.00 | 52,650 | — | — |
| 1994-02-16 | $15.50 | $15.50 | 35,400 | — | — |
| 1994-02-15 | $15.25 | $15.25 | 15,650 | — | — |
| 1994-02-14 | $14.75 | $14.75 | 30,050 | — | — |
| 1994-02-11 | $16.25 | $16.25 | 58,250 | — | — |
| 1994-02-10 | $16.50 | $16.50 | 6,750 | — | — |
| 1994-02-09 | $16.50 | $16.50 | 24,350 | — | — |
| 1994-02-08 | $16.75 | $16.75 | 25,550 | — | — |
| 1994-02-07 | $16.00 | $16.00 | 7,400 | — | — |
| 1994-02-04 | $16.50 | $16.50 | 8,800 | — | — |
| 1994-02-03 | $17.00 | $17.00 | 39,200 | — | — |
| 1994-02-02 | $17.00 | $17.00 | 41,300 | — | — |
| 1994-02-01 | $16.50 | $16.50 | 40,500 | — | — |
| 1994-01-31 | $16.25 | $16.25 | 22,050 | — | — |
| 1994-01-28 | $16.50 | $16.50 | 11,100 | — | — |
| 1994-01-27 | $16.25 | $16.25 | 15,000 | — | — |
| 1994-01-26 | $16.25 | $16.25 | 16,750 | — | — |
| 1994-01-25 | $16.25 | $16.25 | 11,100 | — | — |
| 1994-01-24 | $16.25 | $16.25 | 8,050 | — | — |
| 1994-01-21 | $16.25 | $16.25 | 21,400 | — | — |
| 1994-01-20 | $15.75 | $15.75 | 3,700 | — | — |
| 1994-01-19 | $16.25 | $16.25 | 39,550 | — | — |
| 1994-01-18 | $16.50 | $16.50 | 6,600 | — | — |
| 1994-01-17 | $16.50 | $16.50 | 14,050 | — | — |
| 1994-01-14 | $16.75 | $16.75 | 13,950 | — | — |
| 1994-01-13 | $16.50 | $16.50 | 12,950 | — | — |
| 1994-01-12 | $17.00 | $17.00 | 7,950 | — | — |
| 1994-01-11 | $16.50 | $16.50 | 37,550 | — | — |
| 1994-01-10 | $16.50 | $16.50 | 9,550 | — | — |
| 1994-01-07 | $16.25 | $16.25 | 10,600 | — | — |
| 1994-01-06 | $16.25 | $16.25 | 33,700 | — | — |
| 1994-01-05 | $16.25 | $16.25 | 18,600 | — | — |
| 1994-01-04 | $16.25 | $16.25 | 38,100 | — | — |
| 1994-01-03 | $15.75 | $15.75 | 30,100 | — | — |