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
- 1987-08-12 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 | $5.25 | $5.26 | 519,000 | — | — |
| 1994-12-29 | $5.29 | $5.31 | 667,200 | — | — |
| 1994-12-28 | $5.25 | $5.26 | 446,400 | — | — |
| 1994-12-27 | $5.25 | $5.26 | 846,600 | — | — |
| 1994-12-23 | $5.29 | $5.31 | 517,800 | — | — |
| 1994-12-22 | $5.19 | $5.20 | 2,265,600 | — | — |
| 1994-12-21 | $5.13 | $5.13 | 573,600 | — | — |
| 1994-12-20 | $5.06 | $5.06 | 838,800 | — | — |
| 1994-12-19 | $5.13 | $5.13 | 1,550,400 | — | — |
| 1994-12-16 | $5.17 | $5.17 | 4,024,200 | — | — |
| 1994-12-15 | $4.75 | $4.75 | 428,400 | — | — |
| 1994-12-14 | $4.75 | $4.75 | 722,400 | — | — |
| 1994-12-13 | $4.75 | $4.75 | 396,000 | — | — |
| 1994-12-12 | $4.77 | $4.77 | 534,600 | — | — |
| 1994-12-09 | $4.75 | $4.75 | 178,200 | — | — |
| 1994-12-08 | $4.75 | $4.75 | 1,102,800 | — | — |
| 1994-12-07 | $4.92 | $4.92 | 1,509,600 | — | — |
| 1994-12-06 | $4.79 | $4.79 | 654,600 | — | — |
| 1994-12-05 | $4.83 | $4.84 | 1,109,400 | — | — |
| 1994-12-02 | $4.83 | $4.84 | 459,600 | — | — |
| 1994-12-01 | $4.80 | $4.80 | 1,210,200 | — | — |
| 1994-11-30 | $4.83 | $4.84 | 1,758,000 | — | — |
| 1994-11-29 | $4.88 | $4.88 | 876,600 | — | — |
| 1994-11-28 | $4.88 | $4.88 | 1,120,800 | — | — |
| 1994-11-25 | $4.88 | $4.88 | 187,200 | — | — |
| 1994-11-23 | $4.75 | $4.75 | 706,200 | — | — |
| 1994-11-22 | $4.92 | $4.92 | 251,400 | — | — |
| 1994-11-21 | $5.06 | $5.06 | 1,836,600 | — | — |
| 1994-11-18 | $5.19 | $5.19 | 364,200 | — | — |
| 1994-11-17 | $5.13 | $5.13 | 1,007,400 | — | — |
| 1994-11-16 | $5.21 | $5.21 | 392,400 | — | — |
| 1994-11-15 | $5.29 | $5.29 | 1,621,800 | — | — |
| 1994-11-14 | $5.29 | $5.29 | 1,571,400 | — | — |
| 1994-11-11 | $5.33 | $5.34 | 685,800 | — | — |
| 1994-11-10 | $5.29 | $5.29 | 483,000 | — | — |
| 1994-11-09 | $5.29 | $5.29 | 1,197,000 | — | — |
| 1994-11-08 | $5.21 | $5.21 | 793,800 | — | — |
| 1994-11-07 | $5.19 | $5.19 | 640,800 | — | — |
| 1994-11-04 | $5.15 | $5.15 | 1,402,800 | — | — |
| 1994-11-03 | $5.21 | $5.21 | 1,849,200 | — | — |
| 1994-11-02 | $5.21 | $5.21 | 688,200 | — | — |
| 1994-11-01 | $5.17 | $5.17 | 698,400 | — | — |
| 1994-10-31 | $5.17 | $5.17 | 631,800 | — | — |
| 1994-10-28 | $5.17 | $5.17 | 1,335,000 | — | — |
| 1994-10-27 | $5.15 | $5.15 | 430,200 | — | — |
| 1994-10-26 | $5.17 | $5.17 | 2,642,400 | — | — |
| 1994-10-25 | $5.15 | $5.15 | 3,076,800 | — | — |
| 1994-10-24 | $5.17 | $5.17 | 2,361,000 | — | — |
| 1994-10-21 | $5.25 | $5.25 | 804,600 | — | — |
| 1994-10-20 | $5.35 | $5.36 | 1,582,200 | — | — |
| 1994-10-19 | $5.35 | $5.36 | 4,255,800 | — | — |
| 1994-10-18 | $5.17 | $5.17 | 3,892,200 | — | — |
| 1994-10-17 | $5.13 | $5.13 | 3,113,400 | — | — |
| 1994-10-14 | $5.42 | $5.42 | 4,618,800 | — | — |
| 1994-10-13 | $5.88 | $5.88 | 2,730,000 | — | — |
| 1994-10-12 | $5.83 | $5.84 | 841,800 | — | — |
| 1994-10-11 | $5.83 | $5.84 | 492,000 | — | — |
| 1994-10-10 | $5.63 | $5.63 | 763,800 | — | — |
| 1994-10-07 | $5.65 | $5.65 | 283,800 | — | — |
| 1994-10-06 | $5.71 | $5.71 | 288,000 | — | — |
| 1994-10-05 | $5.71 | $5.71 | 266,400 | — | — |
| 1994-10-04 | $5.67 | $5.67 | 517,200 | — | — |
| 1994-10-03 | $5.79 | $5.79 | 145,200 | — | — |
| 1994-09-30 | $5.71 | $5.71 | 543,600 | — | — |
| 1994-09-29 | $5.71 | $5.71 | 178,200 | — | — |
| 1994-09-28 | $5.71 | $5.71 | 1,478,400 | — | — |
| 1994-09-27 | $5.58 | $5.59 | 607,800 | — | — |
| 1994-09-26 | $5.75 | $5.75 | 600,600 | — | — |
| 1994-09-23 | $5.79 | $5.79 | 157,200 | — | — |
| 1994-09-22 | $5.83 | $5.84 | 238,200 | — | — |
| 1994-09-21 | $5.90 | $5.90 | 199,200 | — | — |
| 1994-09-20 | $5.92 | $5.92 | 243,600 | — | — |
| 1994-09-19 | $6.10 | $6.11 | 193,800 | — | — |
| 1994-09-16 | $6.13 | $6.13 | 279,000 | — | — |
| 1994-09-15 | $6.13 | $6.13 | 210,600 | — | — |
| 1994-09-14 | $6.17 | $6.17 | 183,600 | — | — |
| 1994-09-13 | $6.13 | $6.13 | 49,200 | — | — |
| 1994-09-12 | $6.15 | $6.15 | 224,400 | — | — |
| 1994-09-09 | $6.25 | $6.25 | 396,600 | — | — |
| 1994-09-08 | $6.29 | $6.29 | 621,600 | — | — |
| 1994-09-07 | $6.15 | $6.15 | 850,800 | — | — |
| 1994-09-06 | $6.08 | $6.08 | 184,800 | — | — |
| 1994-09-02 | $6.08 | $6.08 | 246,600 | — | — |
| 1994-09-01 | $6.08 | $6.08 | 1,139,400 | — | — |
| 1994-08-31 | $6.04 | $6.04 | 262,200 | — | — |
| 1994-08-30 | $6.08 | $6.08 | 696,000 | — | — |
| 1994-08-29 | $6.25 | $6.25 | 601,800 | — | — |
| 1994-08-26 | $6.23 | $6.23 | 1,428,000 | — | — |
| 1994-08-25 | $6.00 | $6.00 | 691,200 | — | — |
| 1994-08-24 | $5.83 | $5.83 | 381,000 | — | — |
| 1994-08-23 | $5.88 | $5.88 | 777,600 | — | — |
| 1994-08-22 | $5.88 | $5.88 | 905,400 | — | — |
| 1994-08-19 | $5.88 | $5.88 | 663,600 | — | — |
| 1994-08-18 | $5.85 | $5.85 | 471,000 | — | — |
| 1994-08-17 | $5.85 | $5.85 | 294,600 | — | — |
| 1994-08-16 | $5.79 | $5.79 | 304,200 | — | — |
| 1994-08-15 | $5.79 | $5.79 | 327,600 | — | — |
| 1994-08-12 | $5.67 | $5.67 | 297,600 | — | — |
| 1994-08-11 | $5.63 | $5.62 | 343,800 | — | — |
| 1994-08-10 | $5.67 | $5.67 | 1,017,600 | — | — |
| 1994-08-09 | $5.58 | $5.58 | 469,200 | — | — |
| 1994-08-08 | $5.88 | $5.88 | 107,400 | — | — |
| 1994-08-05 | $5.79 | $5.79 | 707,400 | — | — |
| 1994-08-04 | $5.88 | $5.88 | 630,000 | — | — |
| 1994-08-03 | $5.83 | $5.83 | 814,800 | — | — |
| 1994-08-02 | $5.83 | $5.83 | 2,222,400 | — | — |
| 1994-08-01 | $5.71 | $5.71 | 294,600 | — | — |
| 1994-07-29 | $5.75 | $5.75 | 1,641,600 | — | — |
| 1994-07-28 | $5.46 | $5.46 | 633,000 | — | — |
| 1994-07-27 | $5.50 | $5.50 | 486,600 | — | — |
| 1994-07-26 | $5.52 | $5.52 | 1,408,200 | — | — |
| 1994-07-25 | $5.63 | $5.62 | 703,800 | — | — |
| 1994-07-22 | $5.50 | $5.50 | 1,487,400 | — | — |
| 1994-07-21 | $5.58 | $5.58 | 271,800 | — | — |
| 1994-07-20 | $5.54 | $5.54 | 231,600 | — | — |
| 1994-07-19 | $5.67 | $5.67 | 842,400 | — | — |
| 1994-07-18 | $5.71 | $5.71 | 768,600 | — | — |
| 1994-07-15 | $5.46 | $5.46 | 232,200 | — | — |
| 1994-07-14 | $5.42 | $5.42 | 1,371,000 | — | — |
| 1994-07-13 | $5.29 | $5.29 | 1,000,800 | — | — |
| 1994-07-12 | $5.23 | $5.23 | 4,779,600 | — | — |
| 1994-07-11 | $5.42 | $5.42 | 4,996,800 | — | — |
| 1994-07-08 | $5.42 | $5.42 | 6,559,200 | — | — |
| 1994-07-07 | $5.67 | $5.67 | 841,200 | — | — |
| 1994-07-06 | $5.71 | $5.71 | 535,200 | — | — |
| 1994-07-05 | $5.79 | $5.79 | 735,600 | — | — |
| 1994-07-01 | $5.79 | $5.79 | 1,486,200 | — | — |
| 1994-06-30 | $5.83 | $5.83 | 1,776,600 | — | — |
| 1994-06-29 | $5.92 | $5.92 | 1,146,000 | — | — |
| 1994-06-28 | $6.13 | $6.13 | 756,600 | — | — |
| 1994-06-27 | $6.13 | $6.13 | 317,400 | — | — |
| 1994-06-24 | $6.13 | $6.13 | 132,600 | — | — |
| 1994-06-23 | $6.17 | $6.17 | 658,800 | — | — |
| 1994-06-22 | $6.13 | $6.13 | 261,600 | — | — |
| 1994-06-21 | $6.21 | $6.21 | 1,369,800 | — | — |
| 1994-06-20 | $6.21 | $6.21 | 835,200 | — | — |
| 1994-06-17 | $6.38 | $6.38 | 249,000 | — | — |
| 1994-06-16 | $6.42 | $6.42 | 111,000 | — | — |
| 1994-06-15 | $6.40 | $6.40 | 201,000 | — | — |
| 1994-06-14 | $6.33 | $6.33 | 291,000 | — | — |
| 1994-06-13 | $6.38 | $6.38 | 250,800 | — | — |
| 1994-06-10 | $6.44 | $6.44 | 567,000 | — | — |
| 1994-06-09 | $6.33 | $6.33 | 154,200 | — | — |
| 1994-06-08 | $6.33 | $6.33 | 199,200 | — | — |
| 1994-06-07 | $6.33 | $6.33 | 199,800 | — | — |
| 1994-06-06 | $6.46 | $6.46 | 635,400 | — | — |
| 1994-06-03 | $6.40 | $6.40 | 1,009,200 | — | — |
| 1994-06-02 | $6.40 | $6.40 | 1,105,200 | — | — |
| 1994-06-01 | $6.29 | $6.29 | 370,200 | — | — |
| 1994-05-31 | $6.24 | $6.24 | 127,200 | — | — |
| 1994-05-27 | $6.23 | $6.23 | 88,800 | — | — |
| 1994-05-26 | $6.17 | $6.17 | 400,800 | — | — |
| 1994-05-25 | $6.29 | $6.29 | 132,000 | — | — |
| 1994-05-24 | $6.42 | $6.42 | 956,400 | — | — |
| 1994-05-23 | $6.08 | $6.08 | 487,200 | — | — |
| 1994-05-20 | $6.08 | $6.08 | 383,400 | — | — |
| 1994-05-19 | $5.92 | $5.92 | 250,200 | — | — |
| 1994-05-18 | $5.83 | $5.83 | 211,200 | — | — |
| 1994-05-17 | $5.79 | $5.79 | 262,200 | — | — |
| 1994-05-16 | $5.83 | $5.83 | 590,400 | — | — |
| 1994-05-13 | $5.90 | $5.90 | 297,600 | — | — |
| 1994-05-12 | $5.90 | $5.90 | 475,800 | — | — |
| 1994-05-11 | $5.92 | $5.92 | 496,800 | — | — |
| 1994-05-10 | $6.00 | $6.00 | 987,000 | — | — |
| 1994-05-09 | $6.15 | $6.15 | 499,800 | — | — |
| 1994-05-06 | $6.17 | $6.17 | 358,800 | — | — |
| 1994-05-05 | $6.21 | $6.21 | 78,600 | — | — |
| 1994-05-04 | $6.23 | $6.23 | 144,600 | — | — |
| 1994-05-03 | $6.13 | $6.13 | 1,424,400 | — | — |
| 1994-05-02 | $6.19 | $6.19 | 672,000 | — | — |
| 1994-04-29 | $6.19 | $6.19 | 672,600 | — | — |
| 1994-04-28 | $6.21 | $6.21 | 789,600 | — | — |
| 1994-04-26 | $6.50 | $6.50 | 525,600 | — | — |
| 1994-04-25 | $6.25 | $6.25 | 360,000 | — | — |
| 1994-04-22 | $6.13 | $6.13 | 642,000 | — | — |
| 1994-04-21 | $6.08 | $6.08 | 1,006,800 | — | — |
| 1994-04-20 | $5.92 | $5.92 | 946,200 | — | — |
| 1994-04-19 | $5.92 | $5.92 | 477,600 | — | — |
| 1994-04-18 | $5.88 | $5.88 | 964,800 | — | — |
| 1994-04-15 | $6.17 | $6.17 | 1,369,200 | — | — |
| 1994-04-14 | $6.25 | $6.25 | 144,000 | — | — |
| 1994-04-13 | $6.29 | $6.29 | 402,000 | — | — |
| 1994-04-12 | $6.42 | $6.42 | 1,005,000 | — | — |
| 1994-04-11 | $6.46 | $6.46 | 2,515,200 | — | — |
| 1994-04-08 | $6.29 | $6.29 | 1,295,400 | — | — |
| 1994-04-07 | $6.00 | $6.00 | 1,270,800 | — | — |
| 1994-04-06 | $6.00 | $6.00 | 953,400 | — | — |
| 1994-04-05 | $6.00 | $6.00 | 1,309,800 | — | — |
| 1994-04-04 | $5.67 | $5.67 | 909,000 | — | — |
| 1994-03-31 | $6.00 | $6.00 | 1,924,200 | — | — |
| 1994-03-30 | $6.29 | $6.29 | 1,447,800 | — | — |
| 1994-03-29 | $6.38 | $6.38 | 2,599,200 | — | — |
| 1994-03-28 | $6.75 | $6.75 | 535,200 | — | — |
| 1994-03-25 | $7.00 | $7.00 | 161,400 | — | — |
| 1994-03-24 | $7.08 | $7.08 | 111,600 | — | — |
| 1994-03-23 | $7.29 | $7.29 | 220,200 | — | — |
| 1994-03-22 | $7.23 | $7.23 | 413,400 | — | — |
| 1994-03-21 | $7.21 | $7.21 | 565,200 | — | — |
| 1994-03-18 | $7.21 | $7.21 | 554,400 | — | — |
| 1994-03-17 | $7.29 | $7.29 | 157,800 | — | — |
| 1994-03-16 | $7.31 | $7.31 | 525,600 | — | — |
| 1994-03-15 | $7.29 | $7.29 | 291,000 | — | — |
| 1994-03-14 | $7.38 | $7.38 | 181,200 | — | — |
| 1994-03-11 | $7.33 | $7.33 | 794,400 | — | — |
| 1994-03-10 | $7.25 | $7.25 | 82,200 | — | — |
| 1994-03-09 | $7.29 | $7.29 | 858,600 | — | — |
| 1994-03-08 | $7.29 | $7.29 | 648,000 | — | — |
| 1994-03-07 | $7.33 | $7.33 | 790,200 | — | — |
| 1994-03-04 | $7.33 | $7.33 | 1,196,400 | — | — |
| 1994-03-03 | $7.42 | $7.42 | 1,669,800 | — | — |
| 1994-03-02 | $7.31 | $7.31 | 1,672,800 | — | — |
| 1994-03-01 | $7.08 | $7.08 | 718,800 | — | — |
| 1994-02-28 | $6.98 | $6.98 | 453,600 | — | — |
| 1994-02-25 | $6.94 | $6.94 | 405,000 | — | — |
| 1994-02-24 | $7.00 | $7.00 | 534,600 | — | — |
| 1994-02-23 | $7.08 | $7.08 | 862,800 | — | — |
| 1994-02-22 | $7.08 | $7.08 | 347,400 | — | — |
| 1994-02-18 | $7.04 | $7.04 | 132,000 | — | — |
| 1994-02-17 | $7.10 | $7.10 | 922,200 | — | — |
| 1994-02-16 | $7.29 | $7.29 | 549,600 | — | — |
| 1994-02-15 | $7.29 | $7.29 | 918,600 | — | — |
| 1994-02-14 | $7.38 | $7.38 | 313,800 | — | — |
| 1994-02-11 | $7.42 | $7.42 | 355,200 | — | — |
| 1994-02-10 | $7.54 | $7.54 | 899,400 | — | — |
| 1994-02-09 | $7.54 | $7.54 | 504,600 | — | — |
| 1994-02-08 | $7.67 | $7.67 | 993,000 | — | — |
| 1994-02-07 | $7.46 | $7.46 | 550,200 | — | — |
| 1994-02-04 | $7.38 | $7.38 | 532,200 | — | — |
| 1994-02-03 | $7.46 | $7.46 | 879,600 | — | — |
| 1994-02-02 | $7.38 | $7.38 | 428,400 | — | — |
| 1994-02-01 | $7.17 | $7.17 | 192,000 | — | — |
| 1994-01-31 | $7.17 | $7.17 | 458,400 | — | — |
| 1994-01-28 | $7.21 | $7.21 | 282,600 | — | — |
| 1994-01-27 | $7.21 | $7.21 | 320,400 | — | — |
| 1994-01-26 | $7.29 | $7.29 | 846,600 | — | — |
| 1994-01-25 | $7.25 | $7.25 | 669,000 | — | — |
| 1994-01-24 | $7.40 | $7.40 | 973,800 | — | — |
| 1994-01-21 | $7.54 | $7.54 | 893,400 | — | — |
| 1994-01-20 | $7.58 | $7.58 | 336,600 | — | — |
| 1994-01-19 | $7.58 | $7.58 | 895,200 | — | — |
| 1994-01-18 | $7.67 | $7.67 | 813,000 | — | — |
| 1994-01-17 | $7.75 | $7.75 | 1,388,400 | — | — |
| 1994-01-14 | $7.46 | $7.46 | 362,400 | — | — |
| 1994-01-13 | $7.42 | $7.42 | 493,800 | — | — |
| 1994-01-12 | $7.42 | $7.42 | 962,400 | — | — |
| 1994-01-11 | $7.35 | $7.35 | 996,600 | — | — |
| 1994-01-10 | $7.33 | $7.33 | 552,000 | — | — |
| 1994-01-07 | $7.29 | $7.29 | 505,800 | — | — |
| 1994-01-06 | $7.33 | $7.33 | 536,400 | — | — |
| 1994-01-05 | $7.29 | $7.29 | 868,800 | — | — |
| 1994-01-04 | $7.21 | $7.21 | 337,200 | — | — |
| 1994-01-03 | $7.29 | $7.29 | 1,512,600 | — | — |