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
- 1973-05-03 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 | $4.04 | $5.02 | 78,300 | — | — |
| 1994-12-29 | $4.06 | $5.04 | 61,200 | — | — |
| 1994-12-28 | $4.07 | $5.06 | 89,100 | — | — |
| 1994-12-27 | $4.10 | $5.09 | 45,900 | — | — |
| 1994-12-23 | $4.07 | $5.06 | 307,800 | — | — |
| 1994-12-22 | $4.08 | $5.02 | 144,000 | — | — |
| 1994-12-21 | $4.08 | $5.02 | 318,600 | — | — |
| 1994-12-20 | $4.07 | $5.01 | 137,700 | — | — |
| 1994-12-19 | $3.99 | $4.91 | 208,800 | — | — |
| 1994-12-16 | $3.93 | $4.84 | 83,700 | — | — |
| 1994-12-15 | $3.94 | $4.85 | 153,000 | — | — |
| 1994-12-14 | $3.88 | $4.77 | 499,500 | — | — |
| 1994-12-13 | $3.76 | $4.63 | 351,000 | — | — |
| 1994-12-12 | $3.81 | $4.68 | 379,800 | — | — |
| 1994-12-09 | $3.83 | $4.72 | 172,800 | — | — |
| 1994-12-08 | $3.86 | $4.75 | 153,900 | — | — |
| 1994-12-07 | $3.90 | $4.80 | 112,500 | — | — |
| 1994-12-06 | $3.89 | $4.79 | 236,700 | — | — |
| 1994-12-05 | $3.83 | $4.72 | 141,300 | — | — |
| 1994-12-02 | $3.92 | $4.82 | 81,900 | — | — |
| 1994-12-01 | $3.96 | $4.87 | 85,500 | — | — |
| 1994-11-30 | $3.97 | $4.89 | 102,600 | — | — |
| 1994-11-29 | $3.94 | $4.85 | 98,100 | — | — |
| 1994-11-28 | $3.96 | $4.87 | 186,300 | — | — |
| 1994-11-25 | $3.97 | $4.89 | 22,500 | — | — |
| 1994-11-23 | $3.96 | $4.87 | 126,900 | — | — |
| 1994-11-22 | $3.94 | $4.85 | 128,700 | — | — |
| 1994-11-21 | $3.92 | $4.82 | 194,400 | — | — |
| 1994-11-18 | $4.01 | $4.94 | 203,400 | — | — |
| 1994-11-17 | $4.04 | $4.97 | 257,400 | — | — |
| 1994-11-16 | $4.19 | $5.16 | 117,900 | — | — |
| 1994-11-15 | $4.22 | $5.20 | 274,500 | — | — |
| 1994-11-14 | $4.19 | $5.16 | 86,400 | — | — |
| 1994-11-11 | $4.22 | $5.20 | 111,600 | — | — |
| 1994-11-10 | $4.22 | $5.20 | 121,500 | — | — |
| 1994-11-09 | $4.25 | $5.23 | 87,300 | — | — |
| 1994-11-08 | $4.28 | $5.26 | 57,600 | — | — |
| 1994-11-07 | $4.31 | $5.30 | 38,700 | — | — |
| 1994-11-04 | $4.32 | $5.32 | 133,200 | — | — |
| 1994-11-03 | $4.36 | $5.37 | 167,400 | — | — |
| 1994-11-02 | $4.36 | $5.37 | 360,000 | — | — |
| 1994-11-01 | $4.39 | $5.40 | 70,200 | — | — |
| 1994-10-31 | $4.39 | $5.40 | 151,200 | — | — |
| 1994-10-28 | $4.40 | $5.42 | 116,100 | — | — |
| 1994-10-27 | $4.42 | $5.44 | 143,100 | — | — |
| 1994-10-26 | $4.46 | $5.49 | 175,500 | — | — |
| 1994-10-25 | $4.40 | $5.42 | 96,300 | — | — |
| 1994-10-24 | $4.43 | $5.45 | 99,000 | — | — |
| 1994-10-21 | $4.44 | $5.47 | 33,300 | — | — |
| 1994-10-20 | $4.44 | $5.47 | 119,700 | — | — |
| 1994-10-19 | $4.44 | $5.47 | 170,100 | — | — |
| 1994-10-18 | $4.47 | $5.50 | 144,000 | — | — |
| 1994-10-17 | $4.49 | $5.52 | 191,700 | — | — |
| 1994-10-14 | $4.54 | $5.59 | 152,100 | — | — |
| 1994-10-13 | $4.53 | $5.57 | 84,600 | — | — |
| 1994-10-12 | $4.49 | $5.52 | 199,800 | — | — |
| 1994-10-11 | $4.47 | $5.50 | 188,100 | — | — |
| 1994-10-10 | $4.53 | $5.57 | 17,100 | — | — |
| 1994-10-07 | $4.51 | $5.55 | 152,100 | — | — |
| 1994-10-06 | $4.46 | $5.49 | 144,900 | — | — |
| 1994-10-05 | $4.43 | $5.45 | 263,700 | — | — |
| 1994-10-04 | $4.50 | $5.54 | 144,900 | — | — |
| 1994-10-03 | $4.58 | $5.64 | 80,100 | — | — |
| 1994-09-30 | $4.56 | $5.61 | 66,600 | — | — |
| 1994-09-29 | $4.61 | $5.67 | 154,800 | — | — |
| 1994-09-28 | $4.58 | $5.64 | 270,900 | — | — |
| 1994-09-27 | $4.58 | $5.64 | 390,600 | — | — |
| 1994-09-26 | $4.60 | $5.66 | 151,200 | — | — |
| 1994-09-23 | $4.61 | $5.63 | 110,700 | — | — |
| 1994-09-22 | $4.67 | $5.69 | 153,900 | — | — |
| 1994-09-21 | $4.71 | $5.75 | 186,300 | — | — |
| 1994-09-20 | $4.86 | $5.93 | 748,800 | — | — |
| 1994-09-19 | $4.94 | $6.03 | 289,800 | — | — |
| 1994-09-16 | $4.92 | $6.00 | 163,800 | — | — |
| 1994-09-15 | $4.85 | $5.91 | 103,500 | — | — |
| 1994-09-14 | $4.83 | $5.90 | 213,300 | — | — |
| 1994-09-13 | $4.76 | $5.81 | 108,000 | — | — |
| 1994-09-12 | $4.85 | $5.91 | 48,600 | — | — |
| 1994-09-09 | $4.81 | $5.86 | 68,400 | — | — |
| 1994-09-08 | $4.82 | $5.88 | 220,500 | — | — |
| 1994-09-07 | $4.81 | $5.86 | 108,900 | — | — |
| 1994-09-06 | $4.81 | $5.86 | 83,700 | — | — |
| 1994-09-02 | $4.79 | $5.85 | 160,200 | — | — |
| 1994-09-01 | $4.79 | $5.85 | 129,600 | — | — |
| 1994-08-31 | $4.78 | $5.83 | 95,400 | — | — |
| 1994-08-30 | $4.76 | $5.81 | 198,900 | — | — |
| 1994-08-29 | $4.65 | $5.68 | 118,800 | — | — |
| 1994-08-26 | $4.67 | $5.69 | 92,700 | — | — |
| 1994-08-25 | $4.68 | $5.71 | 239,400 | — | — |
| 1994-08-24 | $4.68 | $5.71 | 238,500 | — | — |
| 1994-08-23 | $4.75 | $5.80 | 162,900 | — | — |
| 1994-08-22 | $4.64 | $5.66 | 139,500 | — | — |
| 1994-08-19 | $4.71 | $5.75 | 95,400 | — | — |
| 1994-08-18 | $4.67 | $5.69 | 265,500 | — | — |
| 1994-08-17 | $4.67 | $5.69 | 193,500 | — | — |
| 1994-08-16 | $4.64 | $5.66 | 85,500 | — | — |
| 1994-08-15 | $4.64 | $5.66 | 69,300 | — | — |
| 1994-08-12 | $4.64 | $5.66 | 196,200 | — | — |
| 1994-08-11 | $4.60 | $5.61 | 198,000 | — | — |
| 1994-08-10 | $4.56 | $5.56 | 207,900 | — | — |
| 1994-08-09 | $4.50 | $5.49 | 363,600 | — | — |
| 1994-08-08 | $4.51 | $5.51 | 129,600 | — | — |
| 1994-08-05 | $4.44 | $5.42 | 337,500 | — | — |
| 1994-08-04 | $4.39 | $5.36 | 193,500 | — | — |
| 1994-08-03 | $4.33 | $5.29 | 117,900 | — | — |
| 1994-08-02 | $4.35 | $5.30 | 504,000 | — | — |
| 1994-08-01 | $4.31 | $5.25 | 216,000 | — | — |
| 1994-07-29 | $4.31 | $5.25 | 91,800 | — | — |
| 1994-07-28 | $4.28 | $5.22 | 635,400 | — | — |
| 1994-07-27 | $4.29 | $5.24 | 171,000 | — | — |
| 1994-07-26 | $4.26 | $5.20 | 81,900 | — | — |
| 1994-07-25 | $4.29 | $5.24 | 126,900 | — | — |
| 1994-07-22 | $4.29 | $5.24 | 611,100 | — | — |
| 1994-07-21 | $4.28 | $5.22 | 85,500 | — | — |
| 1994-07-20 | $4.26 | $5.20 | 335,700 | — | — |
| 1994-07-19 | $4.28 | $5.22 | 359,100 | — | — |
| 1994-07-18 | $4.29 | $5.24 | 154,800 | — | — |
| 1994-07-15 | $4.32 | $5.27 | 151,200 | — | — |
| 1994-07-14 | $4.32 | $5.27 | 239,400 | — | — |
| 1994-07-13 | $4.32 | $5.27 | 87,300 | — | — |
| 1994-07-12 | $4.26 | $5.20 | 93,600 | — | — |
| 1994-07-11 | $4.22 | $5.15 | 69,300 | — | — |
| 1994-07-08 | $4.21 | $5.14 | 147,600 | — | — |
| 1994-07-07 | $4.21 | $5.14 | 178,200 | — | — |
| 1994-07-06 | $4.22 | $5.15 | 206,100 | — | — |
| 1994-07-05 | $4.19 | $5.12 | 158,400 | — | — |
| 1994-07-01 | $4.21 | $5.14 | 135,000 | — | — |
| 1994-06-30 | $4.21 | $5.14 | 854,100 | — | — |
| 1994-06-29 | $4.18 | $5.10 | 712,800 | — | — |
| 1994-06-28 | $4.21 | $5.14 | 94,500 | — | — |
| 1994-06-27 | $4.18 | $5.10 | 109,800 | — | — |
| 1994-06-24 | $4.18 | $5.10 | 156,600 | — | — |
| 1994-06-23 | $4.25 | $5.14 | 60,300 | — | — |
| 1994-06-22 | $4.25 | $5.14 | 104,400 | — | — |
| 1994-06-21 | $4.25 | $5.14 | 143,100 | — | — |
| 1994-06-20 | $4.19 | $5.07 | 160,200 | — | — |
| 1994-06-17 | $4.22 | $5.10 | 131,400 | — | — |
| 1994-06-16 | $4.22 | $5.10 | 434,700 | — | — |
| 1994-06-15 | $4.25 | $5.14 | 344,700 | — | — |
| 1994-06-14 | $4.22 | $5.10 | 294,300 | — | — |
| 1994-06-13 | $4.22 | $5.10 | 177,300 | — | — |
| 1994-06-10 | $4.26 | $5.16 | 117,000 | — | — |
| 1994-06-09 | $4.26 | $5.16 | 342,000 | — | — |
| 1994-06-08 | $4.24 | $5.12 | 681,300 | — | — |
| 1994-06-07 | $4.21 | $5.09 | 165,600 | — | — |
| 1994-06-06 | $4.22 | $5.10 | 239,400 | — | — |
| 1994-06-03 | $4.21 | $5.09 | 724,500 | — | — |
| 1994-06-02 | $4.21 | $5.09 | 402,300 | — | — |
| 1994-06-01 | $4.19 | $5.07 | 462,600 | — | — |
| 1994-05-31 | $4.15 | $5.02 | 159,300 | — | — |
| 1994-05-27 | $4.21 | $5.09 | 325,800 | — | — |
| 1994-05-26 | $4.22 | $5.10 | 493,200 | — | — |
| 1994-05-25 | $4.21 | $5.09 | 224,100 | — | — |
| 1994-05-24 | $4.25 | $5.14 | 624,600 | — | — |
| 1994-05-23 | $4.24 | $5.12 | 502,200 | — | — |
| 1994-05-20 | $4.22 | $5.10 | 214,200 | — | — |
| 1994-05-19 | $4.22 | $5.10 | 106,200 | — | — |
| 1994-05-18 | $4.21 | $5.09 | 617,400 | — | — |
| 1994-05-17 | $4.18 | $5.05 | 331,200 | — | — |
| 1994-05-16 | $4.18 | $5.05 | 157,500 | — | — |
| 1994-05-13 | $4.22 | $5.10 | 167,400 | — | — |
| 1994-05-12 | $4.22 | $5.10 | 344,700 | — | — |
| 1994-05-11 | $4.22 | $5.10 | 225,900 | — | — |
| 1994-05-10 | $4.24 | $5.12 | 456,300 | — | — |
| 1994-05-09 | $4.32 | $5.22 | 23,400 | — | — |
| 1994-05-06 | $4.31 | $5.21 | 174,600 | — | — |
| 1994-05-05 | $4.33 | $5.24 | 232,200 | — | — |
| 1994-05-04 | $4.39 | $5.31 | 130,500 | — | — |
| 1994-05-03 | $4.33 | $5.24 | 590,400 | — | — |
| 1994-05-02 | $4.31 | $5.21 | 535,500 | — | — |
| 1994-04-29 | $4.35 | $5.26 | 760,500 | — | — |
| 1994-04-28 | $4.33 | $5.24 | 404,100 | — | — |
| 1994-04-26 | $4.31 | $5.21 | 270,900 | — | — |
| 1994-04-25 | $4.36 | $5.27 | 794,700 | — | — |
| 1994-04-22 | $4.31 | $5.21 | 2,860,200 | — | — |
| 1994-04-21 | $4.31 | $5.21 | 257,400 | — | — |
| 1994-04-20 | $4.33 | $5.24 | 224,100 | — | — |
| 1994-04-19 | $4.28 | $5.17 | 574,200 | — | — |
| 1994-04-18 | $4.33 | $5.24 | 1,068,300 | — | — |
| 1994-04-15 | $4.33 | $5.24 | 1,116,000 | — | — |
| 1994-04-14 | $4.28 | $5.17 | 941,400 | — | — |
| 1994-04-13 | $4.25 | $5.14 | 1,045,800 | — | — |
| 1994-04-12 | $4.29 | $5.19 | 1,043,100 | — | — |
| 1994-04-11 | $4.22 | $5.10 | 961,200 | — | — |
| 1994-04-08 | $4.11 | $4.97 | 198,000 | — | — |
| 1994-04-07 | $4.14 | $5.00 | 353,700 | — | — |
| 1994-04-06 | $4.10 | $4.95 | 208,800 | — | — |
| 1994-04-05 | $4.08 | $4.94 | 179,100 | — | — |
| 1994-04-04 | $4.08 | $4.94 | 428,400 | — | — |
| 1994-03-31 | $4.06 | $4.90 | 812,700 | — | — |
| 1994-03-30 | $4.11 | $4.97 | 1,514,700 | — | — |
| 1994-03-29 | $4.06 | $4.90 | 72,900 | — | — |
| 1994-03-28 | $4.06 | $4.90 | 134,100 | — | — |
| 1994-03-25 | $4.11 | $4.97 | 46,800 | — | — |
| 1994-03-24 | $4.11 | $4.92 | 112,500 | — | — |
| 1994-03-23 | $4.11 | $4.92 | 282,600 | — | — |
| 1994-03-22 | $4.00 | $4.79 | 180,000 | — | — |
| 1994-03-21 | $3.97 | $4.76 | 1,443,600 | — | — |
| 1994-03-18 | $4.03 | $4.82 | 386,100 | — | — |
| 1994-03-17 | $4.00 | $4.79 | 953,100 | — | — |
| 1994-03-16 | $4.03 | $4.82 | 518,400 | — | — |
| 1994-03-15 | $3.97 | $4.76 | 340,200 | — | — |
| 1994-03-14 | $4.03 | $4.82 | 421,200 | — | — |
| 1994-03-11 | $4.03 | $4.82 | 562,500 | — | — |
| 1994-03-10 | $4.03 | $4.82 | 283,500 | — | — |
| 1994-03-09 | $4.06 | $4.86 | 92,700 | — | — |
| 1994-03-08 | $4.00 | $4.79 | 531,000 | — | — |
| 1994-03-07 | $3.97 | $4.76 | 241,200 | — | — |
| 1994-03-04 | $3.97 | $4.76 | 698,400 | — | — |
| 1994-03-03 | $3.97 | $4.76 | 297,000 | — | — |
| 1994-03-02 | $3.89 | $4.66 | 93,600 | — | — |
| 1994-03-01 | $3.94 | $4.72 | 314,100 | — | — |
| 1994-02-28 | $4.00 | $4.79 | 144,900 | — | — |
| 1994-02-25 | $3.92 | $4.69 | 89,100 | — | — |
| 1994-02-24 | $3.92 | $4.69 | 447,300 | — | — |
| 1994-02-23 | $3.93 | $4.71 | 67,500 | — | — |
| 1994-02-22 | $3.92 | $4.69 | 116,100 | — | — |
| 1994-02-18 | $3.92 | $4.69 | 28,800 | — | — |
| 1994-02-17 | $3.92 | $4.69 | 72,000 | — | — |
| 1994-02-16 | $3.92 | $4.69 | 232,200 | — | — |
| 1994-02-15 | $4.00 | $4.79 | 42,300 | — | — |
| 1994-02-14 | $3.97 | $4.76 | 176,400 | — | — |
| 1994-02-11 | $3.89 | $4.66 | 161,100 | — | — |
| 1994-02-10 | $3.89 | $4.66 | 74,700 | — | — |
| 1994-02-09 | $3.88 | $4.64 | 183,600 | — | — |
| 1994-02-08 | $3.75 | $4.49 | 60,300 | — | — |
| 1994-02-07 | $3.81 | $4.56 | 323,100 | — | — |
| 1994-02-04 | $3.78 | $4.52 | 311,400 | — | — |
| 1994-02-03 | $3.94 | $4.72 | 295,200 | — | — |
| 1994-02-02 | $3.94 | $4.72 | 438,300 | — | — |
| 1994-02-01 | $3.94 | $4.72 | 250,200 | — | — |
| 1994-01-31 | $3.86 | $4.62 | 485,100 | — | — |
| 1994-01-28 | $3.94 | $4.72 | 251,100 | — | — |
| 1994-01-27 | $3.92 | $4.69 | 39,600 | — | — |
| 1994-01-26 | $3.92 | $4.69 | 406,800 | — | — |
| 1994-01-25 | $3.94 | $4.72 | 245,700 | — | — |
| 1994-01-24 | $3.96 | $4.74 | 231,300 | — | — |
| 1994-01-21 | $4.01 | $4.81 | 279,900 | — | — |
| 1994-01-20 | $3.97 | $4.76 | 114,300 | — | — |
| 1994-01-19 | $4.01 | $4.81 | 137,700 | — | — |
| 1994-01-18 | $3.99 | $4.77 | 146,700 | — | — |
| 1994-01-17 | $3.97 | $4.76 | 30,600 | — | — |
| 1994-01-14 | $4.00 | $4.79 | 474,300 | — | — |
| 1994-01-13 | $4.00 | $4.79 | 287,100 | — | — |
| 1994-01-12 | $3.92 | $4.69 | 406,800 | — | — |
| 1994-01-11 | $3.97 | $4.76 | 210,600 | — | — |
| 1994-01-10 | $3.94 | $4.72 | 78,300 | — | — |
| 1994-01-07 | $3.86 | $4.62 | 81,000 | — | — |
| 1994-01-06 | $3.92 | $4.69 | 45,000 | — | — |
| 1994-01-05 | $3.92 | $4.69 | 680,400 | — | — |
| 1994-01-04 | $3.89 | $4.66 | 806,400 | — | — |
| 1994-01-03 | $3.83 | $4.59 | 746,100 | — | — |