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
- 1985-06-28 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 | $6.11 | $6.80 | 7,280 | — | — |
| 1994-12-29 | $6.11 | $6.80 | 32,240 | — | — |
| 1994-12-28 | $6.12 | $6.81 | 43,680 | — | — |
| 1994-12-27 | $6.07 | $6.76 | 13,520 | — | — |
| 1994-12-23 | $6.05 | $6.73 | 17,680 | — | — |
| 1994-12-22 | $6.08 | $6.77 | 35,360 | — | — |
| 1994-12-21 | $6.12 | $6.81 | 48,880 | — | — |
| 1994-12-20 | $6.07 | $6.76 | 27,040 | — | — |
| 1994-12-19 | $6.11 | $6.80 | 45,760 | — | — |
| 1994-12-16 | $6.08 | $6.77 | 13,520 | — | — |
| 1994-12-15 | $6.07 | $6.76 | 125,840 | — | — |
| 1994-12-14 | $6.05 | $6.73 | 12,480 | — | — |
| 1994-12-13 | $6.01 | $6.69 | 7,280 | — | — |
| 1994-12-12 | $6.03 | $6.72 | 24,960 | — | — |
| 1994-12-09 | $6.01 | $6.69 | 10,400 | — | — |
| 1994-12-08 | $5.95 | $6.62 | 24,960 | — | — |
| 1994-12-07 | $5.97 | $6.65 | 12,480 | — | — |
| 1994-12-06 | $6.00 | $6.68 | 40,560 | — | — |
| 1994-12-05 | $5.99 | $6.66 | 23,920 | — | — |
| 1994-12-02 | $5.95 | $6.62 | 41,600 | — | — |
| 1994-12-01 | $5.90 | $6.57 | 111,280 | — | — |
| 1994-11-30 | $5.94 | $6.61 | 38,480 | — | — |
| 1994-11-29 | $5.94 | $6.61 | 38,480 | — | — |
| 1994-11-28 | $6.03 | $6.72 | 59,280 | — | — |
| 1994-11-25 | $6.05 | $6.73 | 59,280 | — | — |
| 1994-11-23 | $6.05 | $6.73 | 74,880 | — | — |
| 1994-11-22 | $5.96 | $6.64 | 72,800 | — | — |
| 1994-11-21 | $6.06 | $6.75 | 30,160 | — | — |
| 1994-11-18 | $6.07 | $6.76 | 24,960 | — | — |
| 1994-11-17 | $6.09 | $6.79 | 82,160 | — | — |
| 1994-11-16 | $6.12 | $6.81 | 35,360 | — | — |
| 1994-11-15 | $6.03 | $6.72 | 168,480 | — | — |
| 1994-11-14 | $5.94 | $6.61 | 28,080 | — | — |
| 1994-11-11 | $5.97 | $6.65 | 44,720 | — | — |
| 1994-11-10 | $5.97 | $6.65 | 29,120 | — | — |
| 1994-11-09 | $6.00 | $6.68 | 16,640 | — | — |
| 1994-11-08 | $5.99 | $6.66 | 193,440 | — | — |
| 1994-11-07 | $5.97 | $6.65 | 215,280 | — | — |
| 1994-11-04 | $5.93 | $6.60 | 9,360 | — | — |
| 1994-11-03 | $5.94 | $6.61 | 32,240 | — | — |
| 1994-11-02 | $5.85 | $6.52 | 12,480 | — | — |
| 1994-11-01 | $5.99 | $6.66 | 6,240 | — | — |
| 1994-10-31 | $5.94 | $6.61 | 34,320 | — | — |
| 1994-10-28 | $5.97 | $6.65 | 15,600 | — | — |
| 1994-10-27 | $6.13 | $6.83 | 10,400 | — | — |
| 1994-10-26 | $6.01 | $6.69 | 18,720 | — | — |
| 1994-10-25 | $6.06 | $6.75 | 79,040 | — | — |
| 1994-10-24 | $5.97 | $6.65 | 41,600 | — | — |
| 1994-10-21 | $5.91 | $6.58 | 13,520 | — | — |
| 1994-10-20 | $5.95 | $6.62 | 200,720 | — | — |
| 1994-10-19 | $5.93 | $6.60 | 96,720 | — | — |
| 1994-10-18 | $5.89 | $6.56 | 55,120 | — | — |
| 1994-10-17 | $5.96 | $6.64 | 167,440 | — | — |
| 1994-10-14 | $5.82 | $6.48 | 478,400 | — | — |
| 1994-10-13 | $5.67 | $6.32 | 208,000 | — | — |
| 1994-10-12 | $5.63 | $6.26 | 29,120 | — | — |
| 1994-10-11 | $5.73 | $6.38 | 102,960 | — | — |
| 1994-10-10 | $5.76 | $6.41 | 42,640 | — | — |
| 1994-10-07 | $5.67 | $6.32 | 83,200 | — | — |
| 1994-10-06 | $5.65 | $6.29 | 1,014,000 | — | — |
| 1994-10-05 | $5.47 | $6.09 | 58,240 | — | — |
| 1994-10-04 | $5.40 | $6.01 | 71,760 | — | — |
| 1994-10-03 | $5.54 | $6.17 | 26,000 | — | — |
| 1994-09-30 | $5.58 | $6.21 | 232,960 | — | — |
| 1994-09-29 | $5.61 | $6.25 | 688,480 | — | — |
| 1994-09-28 | $5.54 | $6.17 | 382,720 | — | — |
| 1994-09-27 | $5.55 | $6.18 | 148,720 | — | — |
| 1994-09-26 | $5.64 | $6.28 | 28,080 | — | — |
| 1994-09-23 | $5.69 | $6.33 | 112,320 | — | — |
| 1994-09-22 | $5.47 | $6.09 | 61,360 | — | — |
| 1994-09-21 | $5.41 | $6.02 | 84,240 | — | — |
| 1994-09-20 | $5.36 | $5.97 | 49,920 | — | — |
| 1994-09-19 | $5.43 | $6.05 | 149,760 | — | — |
| 1994-09-16 | $5.40 | $6.01 | 112,320 | — | — |
| 1994-09-15 | $5.41 | $6.02 | 11,440 | — | — |
| 1994-09-14 | $5.40 | $6.01 | 23,920 | — | — |
| 1994-09-13 | $5.41 | $6.02 | 213,200 | — | — |
| 1994-09-12 | $5.44 | $6.06 | 20,800 | — | — |
| 1994-09-09 | $5.44 | $6.06 | 12,480 | — | — |
| 1994-09-08 | $5.48 | $6.10 | 9,360 | — | — |
| 1994-09-07 | $5.49 | $6.12 | 14,560 | — | — |
| 1994-09-06 | $5.49 | $6.12 | 23,920 | — | — |
| 1994-09-02 | $5.48 | $6.10 | 41,600 | — | — |
| 1994-09-01 | $5.34 | $5.94 | 59,280 | — | — |
| 1994-08-31 | $5.46 | $6.08 | 56,160 | — | — |
| 1994-08-30 | $5.60 | $6.24 | 21,840 | — | — |
| 1994-08-29 | $5.65 | $6.29 | 7,280 | — | — |
| 1994-08-26 | $5.70 | $6.34 | 14,560 | — | — |
| 1994-08-25 | $5.66 | $6.30 | 23,920 | — | — |
| 1994-08-24 | $5.56 | $6.20 | 8,320 | — | — |
| 1994-08-23 | $5.55 | $6.18 | 5,200 | — | — |
| 1994-08-22 | $5.53 | $6.16 | 2,080 | — | — |
| 1994-08-19 | $5.48 | $6.10 | 90,480 | — | — |
| 1994-08-18 | $5.48 | $6.10 | 14,560 | — | — |
| 1994-08-17 | $5.43 | $6.05 | 55,120 | — | — |
| 1994-08-16 | $5.41 | $6.02 | 4,160 | — | — |
| 1994-08-15 | $5.38 | $6.00 | 12,480 | — | — |
| 1994-08-12 | $5.46 | $6.08 | 17,680 | — | — |
| 1994-08-11 | $5.43 | $6.05 | 15,600 | — | — |
| 1994-08-10 | $5.43 | $6.05 | 6,240 | — | — |
| 1994-08-09 | $5.46 | $6.08 | 13,520 | — | — |
| 1994-08-08 | $5.46 | $6.08 | 16,640 | — | — |
| 1994-08-05 | $5.50 | $6.13 | 21,840 | — | — |
| 1994-08-04 | $5.47 | $6.09 | 15,600 | — | — |
| 1994-08-03 | $5.48 | $6.10 | 12,480 | — | — |
| 1994-08-02 | $5.44 | $6.06 | 41,600 | — | — |
| 1994-08-01 | $5.31 | $5.92 | 24,960 | — | — |
| 1994-07-29 | $5.26 | $5.86 | 23,920 | — | — |
| 1994-07-28 | $5.23 | $5.82 | 32,240 | — | — |
| 1994-07-27 | $5.31 | $5.92 | 8,320 | — | — |
| 1994-07-26 | $5.26 | $5.86 | 6,240 | — | — |
| 1994-07-25 | $5.25 | $5.85 | 18,720 | — | — |
| 1994-07-22 | $5.24 | $5.84 | 10,400 | — | — |
| 1994-07-21 | $5.28 | $5.88 | 50,960 | — | — |
| 1994-07-20 | $5.25 | $5.85 | 37,440 | — | — |
| 1994-07-19 | $5.29 | $5.89 | 31,200 | — | — |
| 1994-07-18 | $5.28 | $5.88 | 19,760 | — | — |
| 1994-07-15 | $5.25 | $5.85 | 38,480 | — | — |
| 1994-07-14 | $5.35 | $5.96 | 86,320 | — | — |
| 1994-07-13 | $5.24 | $5.84 | 4,160 | — | — |
| 1994-07-12 | $5.23 | $5.82 | 7,280 | — | — |
| 1994-07-11 | $5.28 | $5.88 | 35,360 | — | — |
| 1994-07-08 | $5.17 | $5.75 | 31,200 | — | — |
| 1994-07-07 | $5.08 | $5.66 | 140,400 | — | — |
| 1994-07-06 | $5.06 | $5.63 | 7,280 | — | — |
| 1994-07-05 | $5.07 | $5.65 | 34,320 | — | — |
| 1994-07-01 | $4.98 | $5.54 | 15,600 | — | — |
| 1994-06-30 | $4.98 | $5.54 | 78,000 | — | — |
| 1994-06-29 | $5.06 | $5.63 | 46,800 | — | — |
| 1994-06-28 | $5.16 | $5.74 | 6,240 | — | — |
| 1994-06-27 | $5.05 | $5.62 | 35,360 | — | — |
| 1994-06-24 | $5.00 | $5.57 | 72,800 | — | — |
| 1994-06-23 | $5.02 | $5.59 | 23,920 | — | — |
| 1994-06-22 | $5.05 | $5.62 | 33,280 | — | — |
| 1994-06-21 | $4.90 | $5.46 | 24,960 | — | — |
| 1994-06-20 | $5.04 | $5.61 | 28,080 | — | — |
| 1994-06-17 | $5.04 | $5.61 | 4,160 | — | — |
| 1994-06-16 | $5.07 | $5.65 | 6,240 | — | — |
| 1994-06-15 | $5.02 | $5.59 | 20,800 | — | — |
| 1994-06-14 | $5.07 | $5.65 | 7,280 | — | — |
| 1994-06-13 | $5.07 | $5.65 | 12,480 | — | — |
| 1994-06-10 | $5.12 | $5.70 | 31,200 | — | — |
| 1994-06-09 | $5.11 | $5.69 | 38,480 | — | — |
| 1994-06-08 | $5.08 | $5.66 | 7,280 | — | — |
| 1994-06-07 | $5.07 | $5.65 | 19,760 | — | — |
| 1994-06-06 | $5.01 | $5.58 | 17,680 | — | — |
| 1994-06-03 | $5.02 | $5.59 | 59,280 | — | — |
| 1994-06-02 | $4.93 | $5.49 | 534,560 | — | — |
| 1994-06-01 | $5.00 | $5.57 | 19,760 | — | — |
| 1994-05-31 | $5.05 | $5.62 | 14,560 | — | — |
| 1994-05-27 | $5.18 | $5.77 | 60,320 | — | — |
| 1994-05-26 | $5.14 | $5.73 | 9,360 | — | — |
| 1994-05-25 | $5.14 | $5.73 | 26,000 | — | — |
| 1994-05-24 | $5.12 | $5.70 | 122,720 | — | — |
| 1994-05-23 | $5.24 | $5.84 | 6,240 | — | — |
| 1994-05-20 | $5.25 | $5.85 | 10,400 | — | — |
| 1994-05-19 | $5.25 | $5.85 | 19,760 | — | — |
| 1994-05-18 | $5.22 | $5.81 | 91,520 | — | — |
| 1994-05-17 | $5.20 | $5.79 | 84,240 | — | — |
| 1994-05-16 | $5.02 | $5.59 | 42,640 | — | — |
| 1994-05-13 | $5.01 | $5.58 | 122,720 | — | — |
| 1994-05-12 | $5.10 | $5.67 | 31,200 | — | — |
| 1994-05-11 | $5.05 | $5.62 | 79,040 | — | — |
| 1994-05-10 | $4.94 | $5.50 | 23,920 | — | — |
| 1994-05-09 | $4.90 | $5.46 | 38,480 | — | — |
| 1994-05-06 | $4.78 | $5.33 | 419,120 | — | — |
| 1994-05-05 | $4.94 | $5.45 | 27,040 | — | — |
| 1994-05-04 | $4.98 | $5.49 | 211,120 | — | — |
| 1994-05-03 | $5.11 | $5.64 | 44,720 | — | — |
| 1994-05-02 | $5.10 | $5.63 | 23,920 | — | — |
| 1994-04-29 | $5.04 | $5.56 | 36,400 | — | — |
| 1994-04-28 | $4.98 | $5.49 | 152,880 | — | — |
| 1994-04-26 | $5.05 | $5.57 | 73,840 | — | — |
| 1994-04-25 | $5.00 | $5.52 | 360,880 | — | — |
| 1994-04-22 | $4.96 | $5.48 | 2,080 | — | — |
| 1994-04-21 | $4.98 | $5.49 | 362,960 | — | — |
| 1994-04-20 | $4.94 | $5.45 | 144,560 | — | — |
| 1994-04-19 | $4.93 | $5.44 | 63,440 | — | — |
| 1994-04-18 | $4.93 | $5.44 | 31,200 | — | — |
| 1994-04-15 | $5.02 | $5.55 | 185,120 | — | — |
| 1994-04-14 | $5.00 | $5.52 | 6,240 | — | — |
| 1994-04-13 | $5.01 | $5.53 | 80,080 | — | — |
| 1994-04-12 | $5.05 | $5.57 | 127,920 | — | — |
| 1994-04-11 | $5.07 | $5.60 | 43,680 | — | — |
| 1994-04-08 | $4.96 | $5.48 | 141,440 | — | — |
| 1994-04-07 | $4.96 | $5.48 | 47,840 | — | — |
| 1994-04-06 | $4.98 | $5.49 | 48,880 | — | — |
| 1994-04-05 | $4.86 | $5.36 | 62,400 | — | — |
| 1994-04-04 | $4.75 | $5.24 | 19,760 | — | — |
| 1994-03-31 | $4.80 | $5.29 | 1,040 | — | — |
| 1994-03-30 | $4.80 | $5.29 | 74,880 | — | — |
| 1994-03-29 | $4.81 | $5.31 | 79,040 | — | — |
| 1994-03-28 | $4.84 | $5.35 | 22,880 | — | — |
| 1994-03-25 | $4.86 | $5.36 | 104,000 | — | — |
| 1994-03-24 | $4.78 | $5.28 | 48,880 | — | — |
| 1994-03-23 | $4.81 | $5.31 | 206,960 | — | — |
| 1994-03-22 | $4.89 | $5.40 | 21,840 | — | — |
| 1994-03-21 | $4.86 | $5.36 | 19,760 | — | — |
| 1994-03-18 | $4.93 | $5.44 | 100,880 | — | — |
| 1994-03-17 | $4.92 | $5.43 | 17,680 | — | — |
| 1994-03-16 | $4.95 | $5.47 | 47,840 | — | — |
| 1994-03-15 | $4.88 | $5.39 | 7,280 | — | — |
| 1994-03-14 | $4.93 | $5.44 | 38,480 | — | — |
| 1994-03-11 | $4.90 | $5.41 | 5,200 | — | — |
| 1994-03-10 | $4.98 | $5.49 | 34,320 | — | — |
| 1994-03-09 | $4.94 | $5.45 | 56,160 | — | — |
| 1994-03-08 | $4.96 | $5.48 | 44,720 | — | — |
| 1994-03-07 | $5.04 | $5.56 | 18,720 | — | — |
| 1994-03-04 | $4.86 | $5.36 | 55,120 | — | — |
| 1994-03-03 | $4.80 | $5.29 | 16,640 | — | — |
| 1994-03-02 | $4.90 | $5.41 | 101,920 | — | — |
| 1994-03-01 | $5.00 | $5.52 | 16,640 | — | — |
| 1994-02-28 | $5.06 | $5.59 | 90,480 | — | — |
| 1994-02-25 | $4.93 | $5.44 | 46,800 | — | — |
| 1994-02-24 | $4.95 | $5.47 | 61,360 | — | — |
| 1994-02-23 | $5.05 | $5.57 | 615,680 | — | — |
| 1994-02-22 | $5.08 | $5.61 | 100,880 | — | — |
| 1994-02-18 | $5.26 | $5.81 | 150,800 | — | — |
| 1994-02-17 | $5.19 | $5.73 | 18,720 | — | — |
| 1994-02-16 | $5.13 | $5.67 | 9,360 | — | — |
| 1994-02-15 | $5.05 | $5.57 | 411,840 | — | — |
| 1994-02-14 | $5.00 | $5.52 | 40,560 | — | — |
| 1994-02-11 | $5.00 | $5.52 | 61,360 | — | — |
| 1994-02-10 | $5.12 | $5.65 | 18,720 | — | — |
| 1994-02-09 | $5.16 | $5.69 | 32,240 | — | — |
| 1994-02-08 | $5.18 | $5.72 | 34,320 | — | — |
| 1994-02-07 | $5.20 | $5.75 | 140,400 | — | — |
| 1994-02-04 | $5.14 | $5.68 | 80,080 | — | — |
| 1994-02-03 | $5.28 | $5.82 | 64,480 | — | — |
| 1994-02-02 | $5.34 | $5.89 | 360,880 | — | — |
| 1994-02-01 | $5.25 | $5.80 | 16,640 | — | — |
| 1994-01-31 | $5.34 | $5.89 | 100,880 | — | — |
| 1994-01-28 | $5.29 | $5.84 | 91,520 | — | — |
| 1994-01-27 | $5.19 | $5.73 | 85,280 | — | — |
| 1994-01-26 | $5.17 | $5.71 | 36,400 | — | — |
| 1994-01-25 | $5.23 | $5.77 | 29,120 | — | — |
| 1994-01-24 | $5.29 | $5.84 | 8,320 | — | — |
| 1994-01-21 | $5.26 | $5.81 | 26,000 | — | — |
| 1994-01-20 | $5.20 | $5.75 | 15,600 | — | — |
| 1994-01-19 | $5.24 | $5.78 | 28,080 | — | — |
| 1994-01-18 | $5.25 | $5.80 | 75,920 | — | — |
| 1994-01-17 | $5.29 | $5.84 | 19,760 | — | — |
| 1994-01-14 | $5.28 | $5.82 | 18,720 | — | — |
| 1994-01-13 | $5.25 | $5.80 | 55,120 | — | — |
| 1994-01-12 | $5.37 | $5.93 | 18,720 | — | — |
| 1994-01-11 | $5.38 | $5.94 | 15,600 | — | — |
| 1994-01-10 | $5.46 | $6.02 | 121,680 | — | — |
| 1994-01-07 | $5.38 | $5.94 | 6,240 | — | — |
| 1994-01-06 | $5.34 | $5.89 | 22,880 | — | — |
| 1994-01-05 | $5.43 | $6.00 | 143,520 | — | — |
| 1994-01-04 | $5.43 | $6.00 | 124,800 | — | — |
| 1994-01-03 | $5.29 | $5.84 | 96,720 | — | — |