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
- 1973-02-21 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 | $4.53 | $8.05 | 1,518,300 | — | — |
| 1994-12-29 | $4.44 | $7.90 | 323,100 | — | — |
| 1994-12-28 | $4.33 | $7.70 | 361,350 | — | — |
| 1994-12-27 | $4.28 | $7.60 | 154,350 | — | — |
| 1994-12-23 | $4.36 | $7.75 | 115,200 | — | — |
| 1994-12-22 | $4.42 | $7.85 | 182,250 | — | — |
| 1994-12-21 | $4.39 | $7.80 | 172,350 | — | — |
| 1994-12-20 | $4.44 | $7.90 | 250,200 | — | — |
| 1994-12-19 | $4.28 | $7.60 | 313,650 | — | — |
| 1994-12-16 | $4.31 | $7.65 | 597,150 | — | — |
| 1994-12-15 | $4.28 | $7.60 | 253,350 | — | — |
| 1994-12-14 | $4.14 | $7.36 | 130,950 | — | — |
| 1994-12-13 | $4.14 | $7.36 | 591,750 | — | — |
| 1994-12-12 | $4.08 | $7.26 | 103,950 | — | — |
| 1994-12-09 | $4.14 | $7.36 | 76,050 | — | — |
| 1994-12-08 | $4.14 | $7.36 | 80,550 | — | — |
| 1994-12-07 | $4.19 | $7.45 | 266,850 | — | — |
| 1994-12-06 | $4.19 | $7.45 | 393,750 | — | — |
| 1994-12-05 | $4.08 | $7.26 | 314,550 | — | — |
| 1994-12-02 | $4.08 | $7.26 | 225,900 | — | — |
| 1994-12-01 | $4.19 | $7.45 | 254,700 | — | — |
| 1994-11-30 | $4.19 | $7.45 | 244,350 | — | — |
| 1994-11-29 | $4.31 | $7.65 | 159,300 | — | — |
| 1994-11-28 | $4.33 | $7.70 | 337,050 | — | — |
| 1994-11-25 | $4.36 | $7.75 | 77,400 | — | — |
| 1994-11-23 | $4.39 | $7.80 | 100,350 | — | — |
| 1994-11-22 | $4.58 | $8.01 | 125,100 | — | — |
| 1994-11-21 | $4.56 | $7.96 | 552,150 | — | — |
| 1994-11-18 | $4.56 | $7.96 | 188,550 | — | — |
| 1994-11-17 | $4.58 | $8.01 | 398,700 | — | — |
| 1994-11-16 | $4.61 | $8.06 | 258,300 | — | — |
| 1994-11-15 | $4.61 | $8.06 | 242,100 | — | — |
| 1994-11-14 | $4.53 | $7.91 | 110,250 | — | — |
| 1994-11-11 | $4.58 | $8.01 | 74,250 | — | — |
| 1994-11-10 | $4.56 | $7.96 | 106,200 | — | — |
| 1994-11-09 | $4.58 | $8.01 | 74,700 | — | — |
| 1994-11-08 | $4.56 | $7.96 | 299,700 | — | — |
| 1994-11-07 | $4.53 | $7.91 | 155,250 | — | — |
| 1994-11-04 | $4.47 | $7.82 | 297,450 | — | — |
| 1994-11-03 | $4.44 | $7.77 | 127,800 | — | — |
| 1994-11-02 | $4.47 | $7.82 | 204,750 | — | — |
| 1994-11-01 | $4.44 | $7.77 | 109,350 | — | — |
| 1994-10-31 | $4.47 | $7.82 | 242,550 | — | — |
| 1994-10-28 | $4.44 | $7.77 | 98,550 | — | — |
| 1994-10-27 | $4.44 | $7.77 | 130,050 | — | — |
| 1994-10-26 | $4.39 | $7.67 | 403,650 | — | — |
| 1994-10-25 | $4.42 | $7.72 | 825,300 | — | — |
| 1994-10-24 | $4.44 | $7.77 | 587,700 | — | — |
| 1994-10-21 | $4.47 | $7.82 | 180,000 | — | — |
| 1994-10-20 | $4.42 | $7.72 | 168,750 | — | — |
| 1994-10-19 | $4.44 | $7.77 | 120,600 | — | — |
| 1994-10-18 | $4.39 | $7.67 | 31,950 | — | — |
| 1994-10-17 | $4.39 | $7.67 | 317,700 | — | — |
| 1994-10-14 | $4.39 | $7.67 | 112,500 | — | — |
| 1994-10-13 | $4.36 | $7.62 | 162,450 | — | — |
| 1994-10-12 | $4.31 | $7.52 | 604,800 | — | — |
| 1994-10-11 | $4.36 | $7.62 | 304,200 | — | — |
| 1994-10-10 | $4.28 | $7.48 | 376,200 | — | — |
| 1994-10-07 | $4.25 | $7.43 | 231,300 | — | — |
| 1994-10-06 | $4.11 | $7.18 | 328,500 | — | — |
| 1994-10-05 | $4.19 | $7.33 | 155,250 | — | — |
| 1994-10-04 | $4.28 | $7.48 | 89,100 | — | — |
| 1994-10-03 | $4.22 | $7.38 | 85,950 | — | — |
| 1994-09-30 | $4.17 | $7.28 | 322,650 | — | — |
| 1994-09-29 | $4.17 | $7.28 | 129,600 | — | — |
| 1994-09-28 | $4.25 | $7.43 | 162,450 | — | — |
| 1994-09-27 | $4.25 | $7.43 | 122,850 | — | — |
| 1994-09-26 | $4.22 | $7.38 | 101,700 | — | — |
| 1994-09-23 | $4.25 | $7.43 | 72,000 | — | — |
| 1994-09-22 | $4.22 | $7.38 | 227,250 | — | — |
| 1994-09-21 | $4.19 | $7.33 | 151,650 | — | — |
| 1994-09-20 | $4.22 | $7.38 | 198,450 | — | — |
| 1994-09-19 | $4.31 | $7.52 | 377,550 | — | — |
| 1994-09-16 | $4.25 | $7.43 | 630,000 | — | — |
| 1994-09-15 | $4.19 | $7.33 | 1,180,800 | — | — |
| 1994-09-14 | $3.94 | $6.89 | 734,850 | — | — |
| 1994-09-13 | $4.06 | $7.09 | 315,900 | — | — |
| 1994-09-12 | $4.00 | $6.99 | 726,750 | — | — |
| 1994-09-09 | $4.08 | $7.14 | 405,000 | — | — |
| 1994-09-08 | $4.22 | $7.38 | 193,050 | — | — |
| 1994-09-07 | $4.19 | $7.33 | 322,200 | — | — |
| 1994-09-06 | $4.17 | $7.28 | 162,450 | — | — |
| 1994-09-02 | $4.28 | $7.48 | 60,300 | — | — |
| 1994-09-01 | $4.25 | $7.43 | 64,800 | — | — |
| 1994-08-31 | $4.31 | $7.52 | 118,800 | — | — |
| 1994-08-30 | $4.28 | $7.48 | 289,800 | — | — |
| 1994-08-29 | $4.28 | $7.48 | 207,000 | — | — |
| 1994-08-26 | $4.25 | $7.43 | 164,250 | — | — |
| 1994-08-25 | $4.22 | $7.38 | 332,550 | — | — |
| 1994-08-24 | $4.42 | $7.58 | 163,350 | — | — |
| 1994-08-23 | $4.44 | $7.63 | 53,100 | — | — |
| 1994-08-22 | $4.42 | $7.58 | 104,850 | — | — |
| 1994-08-19 | $4.44 | $7.63 | 103,500 | — | — |
| 1994-08-18 | $4.44 | $7.63 | 91,350 | — | — |
| 1994-08-17 | $4.47 | $7.68 | 67,950 | — | — |
| 1994-08-16 | $4.47 | $7.68 | 99,450 | — | — |
| 1994-08-15 | $4.42 | $7.58 | 135,900 | — | — |
| 1994-08-12 | $4.44 | $7.63 | 76,950 | — | — |
| 1994-08-11 | $4.50 | $7.73 | 147,150 | — | — |
| 1994-08-10 | $4.56 | $7.82 | 55,800 | — | — |
| 1994-08-09 | $4.53 | $7.78 | 38,250 | — | — |
| 1994-08-08 | $4.53 | $7.78 | 115,200 | — | — |
| 1994-08-05 | $4.56 | $7.82 | 62,550 | — | — |
| 1994-08-04 | $4.61 | $7.92 | 44,100 | — | — |
| 1994-08-03 | $4.64 | $7.97 | 71,100 | — | — |
| 1994-08-02 | $4.67 | $8.01 | 88,200 | — | — |
| 1994-08-01 | $4.78 | $8.20 | 86,400 | — | — |
| 1994-07-29 | $4.69 | $8.06 | 123,300 | — | — |
| 1994-07-28 | $4.61 | $7.92 | 109,350 | — | — |
| 1994-07-27 | $4.56 | $7.82 | 44,550 | — | — |
| 1994-07-26 | $4.58 | $7.87 | 91,350 | — | — |
| 1994-07-25 | $4.56 | $7.82 | 81,000 | — | — |
| 1994-07-22 | $4.64 | $7.97 | 32,400 | — | — |
| 1994-07-21 | $4.61 | $7.92 | 55,800 | — | — |
| 1994-07-20 | $4.61 | $7.92 | 48,150 | — | — |
| 1994-07-19 | $4.58 | $7.87 | 73,350 | — | — |
| 1994-07-18 | $4.61 | $7.92 | 112,500 | — | — |
| 1994-07-15 | $4.67 | $8.01 | 49,950 | — | — |
| 1994-07-14 | $4.64 | $7.97 | 40,500 | — | — |
| 1994-07-13 | $4.58 | $7.87 | 23,850 | — | — |
| 1994-07-12 | $4.58 | $7.87 | 76,500 | — | — |
| 1994-07-11 | $4.64 | $7.97 | 76,050 | — | — |
| 1994-07-08 | $4.64 | $7.97 | 36,450 | — | — |
| 1994-07-07 | $4.61 | $7.92 | 106,650 | — | — |
| 1994-07-06 | $4.61 | $7.92 | 69,750 | — | — |
| 1994-07-05 | $4.64 | $7.97 | 68,850 | — | — |
| 1994-07-01 | $4.58 | $7.87 | 252,450 | — | — |
| 1994-06-30 | $4.42 | $7.58 | 387,900 | — | — |
| 1994-06-29 | $4.69 | $8.06 | 90,000 | — | — |
| 1994-06-28 | $4.64 | $7.97 | 161,550 | — | — |
| 1994-06-27 | $4.72 | $8.11 | 252,900 | — | — |
| 1994-06-24 | $4.89 | $8.40 | 90,000 | — | — |
| 1994-06-23 | $4.97 | $8.54 | 40,500 | — | — |
| 1994-06-22 | $5.00 | $8.59 | 84,150 | — | — |
| 1994-06-21 | $4.97 | $8.54 | 57,600 | — | — |
| 1994-06-20 | $5.00 | $8.59 | 56,700 | — | — |
| 1994-06-17 | $4.94 | $8.49 | 54,450 | — | — |
| 1994-06-16 | $4.94 | $8.49 | 136,350 | — | — |
| 1994-06-15 | $4.94 | $8.49 | 183,150 | — | — |
| 1994-06-14 | $4.94 | $8.49 | 78,750 | — | — |
| 1994-06-13 | $4.81 | $8.25 | 47,700 | — | — |
| 1994-06-10 | $4.78 | $8.20 | 133,200 | — | — |
| 1994-06-09 | $4.78 | $8.20 | 36,450 | — | — |
| 1994-06-08 | $4.78 | $8.20 | 90,900 | — | — |
| 1994-06-07 | $4.83 | $8.30 | 145,800 | — | — |
| 1994-06-06 | $4.75 | $8.16 | 126,450 | — | — |
| 1994-06-03 | $4.72 | $8.11 | 110,700 | — | — |
| 1994-06-02 | $4.75 | $8.16 | 237,600 | — | — |
| 1994-06-01 | $4.75 | $8.16 | 100,800 | — | — |
| 1994-05-31 | $4.67 | $8.01 | 169,200 | — | — |
| 1994-05-27 | $4.69 | $8.06 | 83,700 | — | — |
| 1994-05-26 | $4.61 | $7.92 | 89,550 | — | — |
| 1994-05-25 | $4.50 | $7.73 | 629,550 | — | — |
| 1994-05-24 | $4.47 | $7.68 | 249,300 | — | — |
| 1994-05-23 | $4.61 | $7.79 | 342,900 | — | — |
| 1994-05-20 | $4.61 | $7.79 | 103,500 | — | — |
| 1994-05-19 | $4.64 | $7.83 | 157,050 | — | — |
| 1994-05-18 | $4.78 | $8.07 | 278,100 | — | — |
| 1994-05-17 | $4.75 | $8.02 | 157,500 | — | — |
| 1994-05-16 | $4.69 | $7.93 | 183,600 | — | — |
| 1994-05-13 | $4.75 | $8.02 | 22,500 | — | — |
| 1994-05-12 | $4.78 | $8.07 | 48,150 | — | — |
| 1994-05-11 | $4.83 | $8.16 | 120,600 | — | — |
| 1994-05-10 | $4.89 | $8.26 | 95,400 | — | — |
| 1994-05-09 | $4.81 | $8.12 | 156,150 | — | — |
| 1994-05-06 | $4.75 | $8.02 | 44,550 | — | — |
| 1994-05-05 | $4.75 | $8.02 | 49,050 | — | — |
| 1994-05-04 | $4.69 | $7.93 | 98,100 | — | — |
| 1994-05-03 | $4.78 | $8.07 | 69,750 | — | — |
| 1994-05-02 | $4.78 | $8.07 | 245,250 | — | — |
| 1994-04-29 | $4.83 | $8.16 | 120,600 | — | — |
| 1994-04-28 | $4.72 | $7.97 | 68,400 | — | — |
| 1994-04-26 | $4.72 | $7.97 | 126,450 | — | — |
| 1994-04-25 | $4.58 | $7.74 | 107,550 | — | — |
| 1994-04-22 | $4.64 | $7.83 | 133,200 | — | — |
| 1994-04-21 | $4.69 | $7.93 | 134,550 | — | — |
| 1994-04-20 | $4.69 | $7.93 | 43,200 | — | — |
| 1994-04-19 | $4.67 | $7.88 | 191,700 | — | — |
| 1994-04-18 | $4.78 | $8.07 | 49,950 | — | — |
| 1994-04-15 | $4.81 | $8.12 | 70,650 | — | — |
| 1994-04-14 | $4.81 | $8.12 | 54,900 | — | — |
| 1994-04-13 | $4.86 | $8.21 | 68,850 | — | — |
| 1994-04-12 | $4.83 | $8.16 | 212,400 | — | — |
| 1994-04-11 | $4.97 | $8.40 | 36,000 | — | — |
| 1994-04-08 | $5.00 | $8.44 | 130,050 | — | — |
| 1994-04-07 | $4.97 | $8.40 | 108,900 | — | — |
| 1994-04-06 | $4.89 | $8.26 | 78,300 | — | — |
| 1994-04-05 | $5.00 | $8.44 | 184,050 | — | — |
| 1994-04-04 | $4.75 | $8.02 | 292,500 | — | — |
| 1994-03-31 | $4.78 | $8.07 | 349,650 | — | — |
| 1994-03-30 | $5.03 | $8.49 | 117,900 | — | — |
| 1994-03-29 | $5.06 | $8.54 | 155,700 | — | — |
| 1994-03-28 | $5.08 | $8.58 | 177,300 | — | — |
| 1994-03-25 | $5.14 | $8.68 | 84,600 | — | — |
| 1994-03-24 | $5.08 | $8.58 | 102,600 | — | — |
| 1994-03-23 | $5.14 | $8.68 | 55,350 | — | — |
| 1994-03-22 | $5.17 | $8.72 | 167,850 | — | — |
| 1994-03-21 | $5.17 | $8.72 | 78,750 | — | — |
| 1994-03-18 | $5.11 | $8.63 | 142,200 | — | — |
| 1994-03-17 | $5.11 | $8.63 | 122,400 | — | — |
| 1994-03-16 | $5.00 | $8.44 | 113,400 | — | — |
| 1994-03-15 | $5.00 | $8.44 | 157,500 | — | — |
| 1994-03-14 | $5.00 | $8.44 | 112,500 | — | — |
| 1994-03-11 | $4.97 | $8.40 | 164,700 | — | — |
| 1994-03-10 | $5.00 | $8.44 | 124,200 | — | — |
| 1994-03-09 | $5.00 | $8.44 | 99,900 | — | — |
| 1994-03-08 | $4.97 | $8.40 | 144,450 | — | — |
| 1994-03-07 | $4.94 | $8.35 | 119,700 | — | — |
| 1994-03-04 | $4.89 | $8.26 | 191,700 | — | — |
| 1994-03-03 | $4.94 | $8.35 | 162,450 | — | — |
| 1994-03-02 | $5.03 | $8.49 | 190,350 | — | — |
| 1994-03-01 | $5.08 | $8.58 | 145,800 | — | — |
| 1994-02-28 | $5.11 | $8.63 | 121,500 | — | — |
| 1994-02-25 | $4.97 | $8.40 | 503,100 | — | — |
| 1994-02-24 | $5.19 | $8.77 | 90,900 | — | — |
| 1994-02-23 | $5.31 | $8.96 | 160,650 | — | — |
| 1994-02-22 | $5.25 | $8.87 | 294,300 | — | — |
| 1994-02-18 | $5.39 | $8.97 | 130,050 | — | — |
| 1994-02-17 | $5.42 | $9.02 | 278,100 | — | — |
| 1994-02-16 | $5.33 | $8.88 | 343,800 | — | — |
| 1994-02-15 | $5.22 | $8.70 | 118,800 | — | — |
| 1994-02-14 | $5.22 | $8.70 | 202,050 | — | — |
| 1994-02-11 | $5.19 | $8.65 | 208,350 | — | — |
| 1994-02-10 | $5.22 | $8.70 | 199,350 | — | — |
| 1994-02-09 | $5.25 | $8.74 | 216,000 | — | — |
| 1994-02-08 | $5.19 | $8.65 | 153,450 | — | — |
| 1994-02-07 | $5.08 | $8.47 | 99,000 | — | — |
| 1994-02-04 | $5.11 | $8.51 | 121,500 | — | — |
| 1994-02-03 | $5.11 | $8.51 | 99,000 | — | — |
| 1994-02-02 | $5.14 | $8.56 | 154,350 | — | — |
| 1994-02-01 | $5.11 | $8.51 | 134,100 | — | — |
| 1994-01-31 | $5.14 | $8.56 | 126,450 | — | — |
| 1994-01-28 | $5.17 | $8.60 | 199,800 | — | — |
| 1994-01-27 | $5.17 | $8.60 | 100,350 | — | — |
| 1994-01-26 | $5.11 | $8.51 | 136,800 | — | — |
| 1994-01-25 | $5.06 | $8.42 | 80,550 | — | — |
| 1994-01-24 | $5.06 | $8.42 | 418,950 | — | — |
| 1994-01-21 | $5.17 | $8.60 | 77,850 | — | — |
| 1994-01-20 | $5.17 | $8.60 | 175,950 | — | — |
| 1994-01-19 | $5.28 | $8.79 | 247,050 | — | — |
| 1994-01-18 | $5.22 | $8.70 | 140,850 | — | — |
| 1994-01-17 | $5.25 | $8.74 | 216,900 | — | — |
| 1994-01-14 | $5.17 | $8.60 | 94,500 | — | — |
| 1994-01-13 | $5.11 | $8.51 | 129,600 | — | — |
| 1994-01-12 | $5.08 | $8.47 | 133,650 | — | — |
| 1994-01-11 | $5.08 | $8.47 | 116,550 | — | — |
| 1994-01-10 | $5.11 | $8.51 | 107,550 | — | — |
| 1994-01-07 | $5.14 | $8.56 | 166,500 | — | — |
| 1994-01-06 | $5.22 | $8.70 | 111,600 | — | — |
| 1994-01-05 | $5.14 | $8.56 | 137,250 | — | — |
| 1994-01-04 | $5.06 | $8.42 | 94,050 | — | — |
| 1994-01-03 | $5.03 | $8.37 | 233,550 | — | — |