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
- 1980-03-17 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 | $6.59 | $8.03 | 132,638 | — | — |
| 1994-12-29 | $6.59 | $8.03 | 79,481 | — | — |
| 1994-12-28 | $6.62 | $8.06 | 72,900 | — | — |
| 1994-12-27 | $6.57 | $8.00 | 81,000 | — | — |
| 1994-12-23 | $6.59 | $8.03 | 10,631 | — | — |
| 1994-12-22 | $6.57 | $8.00 | 15,694 | — | — |
| 1994-12-21 | $6.57 | $8.00 | 13,669 | — | — |
| 1994-12-20 | $6.57 | $8.00 | 93,656 | — | — |
| 1994-12-19 | $6.67 | $8.12 | 85,556 | — | — |
| 1994-12-16 | $6.69 | $8.15 | 98,719 | — | — |
| 1994-12-15 | $6.57 | $8.00 | 90,113 | — | — |
| 1994-12-14 | $6.32 | $7.70 | 17,719 | — | — |
| 1994-12-13 | $6.32 | $7.70 | 30,881 | — | — |
| 1994-12-12 | $6.35 | $7.73 | 2,531 | — | — |
| 1994-12-09 | $6.32 | $7.70 | 28,350 | — | — |
| 1994-12-08 | $6.37 | $7.76 | 22,781 | — | — |
| 1994-12-07 | $6.42 | $7.82 | 28,856 | — | — |
| 1994-12-06 | $6.49 | $7.91 | 28,350 | — | — |
| 1994-12-05 | $6.49 | $7.91 | 5,063 | — | — |
| 1994-12-02 | $6.54 | $7.97 | 44,550 | — | — |
| 1994-12-01 | $6.54 | $7.97 | 36,450 | — | — |
| 1994-11-30 | $6.57 | $8.00 | 24,806 | — | — |
| 1994-11-29 | $6.64 | $8.09 | 28,350 | — | — |
| 1994-11-28 | $6.62 | $8.06 | 6,581 | — | — |
| 1994-11-25 | $6.59 | $8.03 | 3,038 | — | — |
| 1994-11-23 | $6.62 | $8.06 | 36,450 | — | — |
| 1994-11-22 | $6.62 | $8.06 | 123,525 | — | — |
| 1994-11-21 | $6.74 | $8.21 | 11,644 | — | — |
| 1994-11-18 | $6.77 | $8.24 | 12,150 | — | — |
| 1994-11-17 | $6.74 | $8.21 | 15,188 | — | — |
| 1994-11-16 | $6.79 | $8.27 | 32,400 | — | — |
| 1994-11-15 | $6.74 | $8.21 | 4,556 | — | — |
| 1994-11-14 | $6.64 | $8.09 | 53,156 | — | — |
| 1994-11-11 | $6.67 | $8.12 | 23,288 | — | — |
| 1994-11-10 | $6.79 | $8.27 | 18,225 | — | — |
| 1994-11-09 | $6.72 | $8.18 | 18,731 | — | — |
| 1994-11-08 | $6.57 | $8.00 | 3,038 | — | — |
| 1994-11-07 | $6.54 | $7.93 | 52,144 | — | — |
| 1994-11-04 | $6.57 | $7.96 | 15,188 | — | — |
| 1994-11-03 | $6.64 | $8.05 | 38,981 | — | — |
| 1994-11-02 | $6.54 | $7.93 | 2,025 | — | — |
| 1994-11-01 | $6.52 | $7.90 | 31,894 | — | — |
| 1994-10-31 | $6.44 | $7.81 | 54,675 | — | — |
| 1994-10-28 | $6.44 | $7.81 | 13,669 | — | — |
| 1994-10-27 | $6.35 | $7.69 | 3,544 | — | — |
| 1994-10-26 | $6.27 | $7.60 | 4,050 | — | — |
| 1994-10-25 | $6.27 | $7.60 | 2,025 | — | — |
| 1994-10-24 | $6.27 | $7.60 | 146,306 | — | — |
| 1994-10-21 | $6.27 | $7.60 | 4,556 | — | — |
| 1994-10-20 | $6.27 | $7.60 | 13,669 | — | — |
| 1994-10-19 | $6.37 | $7.72 | 98,213 | — | — |
| 1994-10-18 | $6.15 | $7.45 | 6,581 | — | — |
| 1994-10-17 | $6.15 | $7.45 | 506 | — | — |
| 1994-10-14 | $6.12 | $7.42 | 47,081 | — | — |
| 1994-10-13 | $6.25 | $7.57 | 30,375 | — | — |
| 1994-10-12 | $6.25 | $7.57 | 3,544 | — | — |
| 1994-10-11 | $6.32 | $7.66 | 21,769 | — | — |
| 1994-10-10 | $6.30 | $7.63 | 506 | — | — |
| 1994-10-07 | $6.30 | $7.63 | 48,094 | — | — |
| 1994-10-06 | $6.22 | $7.54 | 48,094 | — | — |
| 1994-10-05 | $6.12 | $7.42 | 11,138 | — | — |
| 1994-10-04 | $6.15 | $7.45 | 9,619 | — | — |
| 1994-10-03 | $6.05 | $7.33 | 9,619 | — | — |
| 1994-09-30 | $6.10 | $7.39 | 31,894 | — | — |
| 1994-09-29 | $6.12 | $7.42 | 1,519 | — | — |
| 1994-09-28 | $6.12 | $7.42 | 42,525 | — | — |
| 1994-09-27 | $6.10 | $7.39 | 1,013 | — | — |
| 1994-09-26 | $6.10 | $7.39 | 26,325 | — | — |
| 1994-09-23 | $6.10 | $7.39 | 54,675 | — | — |
| 1994-09-22 | $6.10 | $7.39 | 29,869 | — | — |
| 1994-09-21 | $6.07 | $7.36 | 18,225 | — | — |
| 1994-09-20 | $6.12 | $7.42 | 0 | — | — |
| 1994-09-19 | $6.12 | $7.42 | 54,169 | — | — |
| 1994-09-16 | $6.12 | $7.42 | 38,981 | — | — |
| 1994-09-15 | $6.07 | $7.36 | 37,463 | — | — |
| 1994-09-14 | $6.11 | $7.40 | 41,513 | — | — |
| 1994-09-13 | $6.12 | $7.42 | 28,350 | — | — |
| 1994-09-12 | $6.27 | $7.60 | 30,375 | — | — |
| 1994-09-09 | $6.30 | $7.63 | 5,063 | — | — |
| 1994-09-08 | $6.27 | $7.60 | 18,225 | — | — |
| 1994-09-07 | $6.35 | $7.69 | 5,569 | — | — |
| 1994-09-06 | $6.40 | $7.75 | 23,288 | — | — |
| 1994-09-02 | $6.42 | $7.78 | 2,531 | — | — |
| 1994-09-01 | $6.37 | $7.72 | 4,050 | — | — |
| 1994-08-31 | $6.42 | $7.78 | 33,413 | — | — |
| 1994-08-30 | $6.42 | $7.78 | 58,725 | — | — |
| 1994-08-29 | $6.40 | $7.75 | 4,556 | — | — |
| 1994-08-26 | $6.35 | $7.69 | 1,013 | — | — |
| 1994-08-25 | $6.35 | $7.69 | 11,644 | — | — |
| 1994-08-24 | $6.40 | $7.75 | 12,150 | — | — |
| 1994-08-23 | $6.40 | $7.75 | 18,731 | — | — |
| 1994-08-22 | $6.40 | $7.75 | 65,813 | — | — |
| 1994-08-19 | $6.42 | $7.78 | 6,581 | — | — |
| 1994-08-18 | $6.40 | $7.75 | 25,313 | — | — |
| 1994-08-17 | $6.27 | $7.60 | 126,563 | — | — |
| 1994-08-16 | $6.30 | $7.63 | 45,563 | — | — |
| 1994-08-15 | $6.35 | $7.69 | 5,569 | — | — |
| 1994-08-12 | $6.35 | $7.69 | 10,125 | — | — |
| 1994-08-11 | $6.32 | $7.66 | 3,038 | — | — |
| 1994-08-10 | $6.27 | $7.60 | 55,688 | — | — |
| 1994-08-09 | $6.32 | $7.66 | 177,694 | — | — |
| 1994-08-08 | $6.27 | $7.56 | 7,088 | — | — |
| 1994-08-05 | $6.42 | $7.74 | 3,544 | — | — |
| 1994-08-04 | $6.40 | $7.71 | 4,556 | — | — |
| 1994-08-03 | $6.35 | $7.65 | 51,638 | — | — |
| 1994-08-02 | $6.27 | $7.56 | 506 | — | — |
| 1994-08-01 | $6.25 | $7.53 | 12,656 | — | — |
| 1994-07-29 | $6.27 | $7.56 | 7,594 | — | — |
| 1994-07-28 | $6.30 | $7.59 | 60,244 | — | — |
| 1994-07-27 | $6.22 | $7.50 | 8,606 | — | — |
| 1994-07-26 | $6.35 | $7.65 | 37,463 | — | — |
| 1994-07-25 | $6.40 | $7.71 | 9,113 | — | — |
| 1994-07-22 | $6.44 | $7.77 | 28,856 | — | — |
| 1994-07-21 | $6.52 | $7.86 | 7,088 | — | — |
| 1994-07-20 | $6.49 | $7.83 | 27,844 | — | — |
| 1994-07-19 | $6.52 | $7.86 | 0 | — | — |
| 1994-07-18 | $6.52 | $7.86 | 108,338 | — | — |
| 1994-07-15 | $6.32 | $7.62 | 53,663 | — | — |
| 1994-07-14 | $6.25 | $7.53 | 30,375 | — | — |
| 1994-07-13 | $6.17 | $7.44 | 34,425 | — | — |
| 1994-07-12 | $6.07 | $7.32 | 2,531 | — | — |
| 1994-07-11 | $6.07 | $7.32 | 79,988 | — | — |
| 1994-07-08 | $5.98 | $7.20 | 26,325 | — | — |
| 1994-07-07 | $6.05 | $7.29 | 25,819 | — | — |
| 1994-07-06 | $6.15 | $7.41 | 83,531 | — | — |
| 1994-07-05 | $6.27 | $7.56 | 6,075 | — | — |
| 1994-07-01 | $6.30 | $7.59 | 13,669 | — | — |
| 1994-06-30 | $6.27 | $7.56 | 167,569 | — | — |
| 1994-06-29 | $6.20 | $7.47 | 18,731 | — | — |
| 1994-06-28 | $6.20 | $7.47 | 25,819 | — | — |
| 1994-06-27 | $6.20 | $7.47 | 39,994 | — | — |
| 1994-06-24 | $6.20 | $7.47 | 6,581 | — | — |
| 1994-06-23 | $6.25 | $7.53 | 43,031 | — | — |
| 1994-06-22 | $6.25 | $7.53 | 83,025 | — | — |
| 1994-06-21 | $6.32 | $7.62 | 106,819 | — | — |
| 1994-06-20 | $6.31 | $7.60 | 73,406 | — | — |
| 1994-06-17 | $6.27 | $7.56 | 59,738 | — | — |
| 1994-06-16 | $6.27 | $7.56 | 35,944 | — | — |
| 1994-06-15 | $6.17 | $7.44 | 123,019 | — | — |
| 1994-06-14 | $6.15 | $7.41 | 17,719 | — | — |
| 1994-06-13 | $6.15 | $7.41 | 26,831 | — | — |
| 1994-06-10 | $6.12 | $7.38 | 18,225 | — | — |
| 1994-06-09 | $6.15 | $7.41 | 7,594 | — | — |
| 1994-06-08 | $6.15 | $7.41 | 346,275 | — | — |
| 1994-06-07 | $6.02 | $7.26 | 67,331 | — | — |
| 1994-06-06 | $6.07 | $7.32 | 14,175 | — | — |
| 1994-06-03 | $6.27 | $7.56 | 72,394 | — | — |
| 1994-06-02 | $6.30 | $7.59 | 22,275 | — | — |
| 1994-06-01 | $6.20 | $7.47 | 10,125 | — | — |
| 1994-05-31 | $6.22 | $7.50 | 27,844 | — | — |
| 1994-05-27 | $6.32 | $7.62 | 62,269 | — | — |
| 1994-05-26 | $6.25 | $7.53 | 6,075 | — | — |
| 1994-05-25 | $6.27 | $7.56 | 41,513 | — | — |
| 1994-05-24 | $6.27 | $7.56 | 131,625 | — | — |
| 1994-05-23 | $6.22 | $7.50 | 29,363 | — | — |
| 1994-05-20 | $6.20 | $7.47 | 29,363 | — | — |
| 1994-05-19 | $6.17 | $7.44 | 113,400 | — | — |
| 1994-05-18 | $6.25 | $7.53 | 5,063 | — | — |
| 1994-05-17 | $6.25 | $7.53 | 39,488 | — | — |
| 1994-05-16 | $6.25 | $7.53 | 172,125 | — | — |
| 1994-05-13 | $6.32 | $7.62 | 144,281 | — | — |
| 1994-05-12 | $6.32 | $7.62 | 12,150 | — | — |
| 1994-05-11 | $6.40 | $7.71 | 12,150 | — | — |
| 1994-05-10 | $6.57 | $7.92 | 84,544 | — | — |
| 1994-05-09 | $6.59 | $7.91 | 1,013 | — | — |
| 1994-05-06 | $6.59 | $7.91 | 4,050 | — | — |
| 1994-05-05 | $6.59 | $7.91 | 1,013 | — | — |
| 1994-05-04 | $6.62 | $7.94 | 164,025 | — | — |
| 1994-05-03 | $6.64 | $7.97 | 1,519 | — | — |
| 1994-05-02 | $6.62 | $7.94 | 89,606 | — | — |
| 1994-04-29 | $6.54 | $7.85 | 11,138 | — | — |
| 1994-04-28 | $6.52 | $7.82 | 316,406 | — | — |
| 1994-04-26 | $6.67 | $8.00 | 33,413 | — | — |
| 1994-04-25 | $6.54 | $7.85 | 2,531 | — | — |
| 1994-04-22 | $6.52 | $7.82 | 41,513 | — | — |
| 1994-04-21 | $6.42 | $7.70 | 55,688 | — | — |
| 1994-04-20 | $6.37 | $7.64 | 7,088 | — | — |
| 1994-04-19 | $6.42 | $7.70 | 24,300 | — | — |
| 1994-04-18 | $6.32 | $7.58 | 5,063 | — | — |
| 1994-04-15 | $6.37 | $7.64 | 6,581 | — | — |
| 1994-04-14 | $6.42 | $7.70 | 6,075 | — | — |
| 1994-04-13 | $6.47 | $7.76 | 5,569 | — | — |
| 1994-04-12 | $6.52 | $7.82 | 5,569 | — | — |
| 1994-04-11 | $6.57 | $7.88 | 0 | — | — |
| 1994-04-08 | $6.57 | $7.88 | 3,544 | — | — |
| 1994-04-07 | $6.52 | $7.82 | 5,569 | — | — |
| 1994-04-06 | $6.52 | $7.82 | 59,738 | — | — |
| 1994-04-05 | $6.44 | $7.73 | 40,500 | — | — |
| 1994-04-04 | $6.32 | $7.58 | 93,656 | — | — |
| 1994-03-31 | $6.30 | $7.55 | 234,900 | — | — |
| 1994-03-30 | $6.64 | $7.97 | 70,369 | — | — |
| 1994-03-29 | $6.94 | $8.32 | 29,869 | — | — |
| 1994-03-28 | $7.19 | $8.62 | 42,019 | — | — |
| 1994-03-25 | $7.36 | $8.83 | 48,600 | — | — |
| 1994-03-24 | $7.26 | $8.71 | 287,550 | — | — |
| 1994-03-23 | $7.01 | $8.41 | 27,338 | — | — |
| 1994-03-22 | $6.86 | $8.23 | 20,250 | — | — |
| 1994-03-21 | $6.81 | $8.17 | 29,363 | — | — |
| 1994-03-18 | $6.89 | $8.26 | 26,831 | — | — |
| 1994-03-17 | $6.81 | $8.17 | 20,756 | — | — |
| 1994-03-16 | $6.91 | $8.29 | 23,288 | — | — |
| 1994-03-15 | $6.79 | $8.15 | 193,894 | — | — |
| 1994-03-14 | $6.74 | $8.09 | 9,619 | — | — |
| 1994-03-11 | $6.74 | $8.09 | 12,150 | — | — |
| 1994-03-10 | $6.57 | $7.88 | 24,300 | — | — |
| 1994-03-09 | $6.77 | $8.12 | 15,694 | — | — |
| 1994-03-08 | $6.91 | $8.29 | 102,263 | — | — |
| 1994-03-07 | $6.74 | $8.09 | 109,350 | — | — |
| 1994-03-04 | $6.47 | $7.76 | 79,988 | — | — |
| 1994-03-03 | $6.62 | $7.94 | 36,956 | — | — |
| 1994-03-02 | $6.47 | $7.76 | 273,375 | — | — |
| 1994-03-01 | $6.57 | $7.88 | 227,813 | — | — |
| 1994-02-28 | $6.44 | $7.73 | 53,663 | — | — |
| 1994-02-25 | $6.27 | $7.52 | 418,669 | — | — |
| 1994-02-24 | $6.37 | $7.64 | 71,381 | — | — |
| 1994-02-23 | $6.47 | $7.76 | 8,606 | — | — |
| 1994-02-22 | $6.37 | $7.64 | 44,550 | — | — |
| 1994-02-18 | $6.22 | $7.46 | 4,556 | — | — |
| 1994-02-17 | $6.15 | $7.38 | 42,525 | — | — |
| 1994-02-16 | $6.02 | $7.23 | 37,969 | — | — |
| 1994-02-15 | $5.93 | $7.11 | 97,200 | — | — |
| 1994-02-14 | $5.98 | $7.17 | 104,288 | — | — |
| 1994-02-11 | $6.00 | $7.20 | 101,756 | — | — |
| 1994-02-10 | $5.98 | $7.17 | 39,994 | — | — |
| 1994-02-09 | $6.10 | $7.32 | 29,363 | — | — |
| 1994-02-08 | $6.10 | $7.28 | 24,806 | — | — |
| 1994-02-07 | $5.98 | $7.13 | 30,881 | — | — |
| 1994-02-04 | $6.12 | $7.31 | 44,044 | — | — |
| 1994-02-03 | $6.32 | $7.54 | 43,031 | — | — |
| 1994-02-02 | $6.35 | $7.57 | 8,606 | — | — |
| 1994-02-01 | $6.37 | $7.60 | 20,756 | — | — |
| 1994-01-31 | $6.40 | $7.63 | 34,425 | — | — |
| 1994-01-28 | $6.42 | $7.66 | 48,600 | — | — |
| 1994-01-27 | $6.40 | $7.63 | 50,625 | — | — |
| 1994-01-26 | $6.32 | $7.54 | 41,006 | — | — |
| 1994-01-25 | $6.30 | $7.51 | 69,356 | — | — |
| 1994-01-24 | $6.25 | $7.45 | 334,125 | — | — |
| 1994-01-21 | $5.95 | $7.10 | 45,563 | — | — |
| 1994-01-20 | $5.85 | $6.98 | 59,231 | — | — |
| 1994-01-19 | $5.58 | $6.66 | 550,800 | — | — |
| 1994-01-18 | $5.58 | $6.66 | 157,444 | — | — |
| 1994-01-17 | $5.78 | $6.89 | 2,531 | — | — |
| 1994-01-14 | $5.73 | $6.84 | 175,669 | — | — |
| 1994-01-13 | $5.68 | $6.78 | 39,994 | — | — |
| 1994-01-12 | $5.88 | $7.01 | 9,619 | — | — |
| 1994-01-11 | $6.02 | $7.19 | 39,994 | — | — |
| 1994-01-10 | $6.17 | $7.37 | 56,194 | — | — |
| 1994-01-07 | $5.90 | $7.04 | 139,219 | — | — |
| 1994-01-06 | $5.70 | $6.81 | 265,275 | — | — |
| 1994-01-05 | $5.65 | $6.75 | 28,350 | — | — |
| 1994-01-04 | $5.65 | $6.75 | 86,569 | — | — |
| 1994-01-03 | $5.58 | $6.66 | 142,256 | — | — |