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
- 1986-06-18 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 | $6.38 | $6.37 | 90,800 | — | — |
| 1994-12-29 | $6.25 | $6.25 | 184,000 | — | — |
| 1994-12-28 | $6.25 | $6.25 | 235,800 | — | — |
| 1994-12-27 | $6.06 | $6.06 | 50,000 | — | — |
| 1994-12-23 | $6.00 | $6.00 | 26,000 | — | — |
| 1994-12-22 | $5.81 | $5.81 | 32,800 | — | — |
| 1994-12-21 | $6.00 | $6.00 | 32,200 | — | — |
| 1994-12-20 | $6.00 | $6.00 | 85,200 | — | — |
| 1994-12-19 | $6.00 | $6.00 | 61,600 | — | — |
| 1994-12-16 | $6.13 | $6.12 | 92,400 | — | — |
| 1994-12-15 | $6.06 | $6.06 | 52,600 | — | — |
| 1994-12-14 | $6.00 | $6.00 | 28,400 | — | — |
| 1994-12-13 | $6.13 | $6.12 | 11,600 | — | — |
| 1994-12-12 | $6.13 | $6.12 | 56,800 | — | — |
| 1994-12-09 | $6.25 | $6.25 | 49,000 | — | — |
| 1994-12-08 | $6.50 | $6.50 | 31,200 | — | — |
| 1994-12-07 | $6.50 | $6.50 | 15,400 | — | — |
| 1994-12-06 | $6.50 | $6.50 | 4,600 | — | — |
| 1994-12-05 | $6.50 | $6.50 | 25,200 | — | — |
| 1994-12-02 | $6.56 | $6.56 | 15,400 | — | — |
| 1994-12-01 | $6.38 | $6.37 | 305,400 | — | — |
| 1994-11-30 | $6.50 | $6.50 | 403,600 | — | — |
| 1994-11-29 | $6.56 | $6.56 | 10,000 | — | — |
| 1994-11-28 | $6.50 | $6.50 | 12,800 | — | — |
| 1994-11-25 | $6.50 | $6.50 | 0 | — | — |
| 1994-11-23 | $6.50 | $6.50 | 40,400 | — | — |
| 1994-11-22 | $6.69 | $6.69 | 179,600 | — | — |
| 1994-11-21 | $6.81 | $6.81 | 135,600 | — | — |
| 1994-11-18 | $6.75 | $6.75 | 16,400 | — | — |
| 1994-11-17 | $6.69 | $6.69 | 6,800 | — | — |
| 1994-11-16 | $6.69 | $6.69 | 1,200 | — | — |
| 1994-11-15 | $6.75 | $6.75 | 200,200 | — | — |
| 1994-11-14 | $6.69 | $6.69 | 25,800 | — | — |
| 1994-11-11 | $6.81 | $6.81 | 57,200 | — | — |
| 1994-11-10 | $7.13 | $7.13 | 1,000 | — | — |
| 1994-11-09 | $7.38 | $7.38 | 52,600 | — | — |
| 1994-11-08 | $7.38 | $7.38 | 11,800 | — | — |
| 1994-11-07 | $7.50 | $7.50 | 36,800 | — | — |
| 1994-11-04 | $7.69 | $7.69 | 18,400 | — | — |
| 1994-11-03 | $7.81 | $7.81 | 111,600 | — | — |
| 1994-11-02 | $7.75 | $7.75 | 53,400 | — | — |
| 1994-11-01 | $7.50 | $7.50 | 52,600 | — | — |
| 1994-10-31 | $7.75 | $7.75 | 55,600 | — | — |
| 1994-10-28 | $7.50 | $7.50 | 6,200 | — | — |
| 1994-10-27 | $7.44 | $7.44 | 72,200 | — | — |
| 1994-10-26 | $7.06 | $7.06 | 2,200 | — | — |
| 1994-10-25 | $6.94 | $6.94 | 8,800 | — | — |
| 1994-10-24 | $7.06 | $7.06 | 206,800 | — | — |
| 1994-10-21 | $7.06 | $7.06 | 6,200 | — | — |
| 1994-10-20 | $7.06 | $7.06 | 8,800 | — | — |
| 1994-10-19 | $6.94 | $6.94 | 240,600 | — | — |
| 1994-10-18 | $7.00 | $7.00 | 131,400 | — | — |
| 1994-10-17 | $6.50 | $6.50 | 83,400 | — | — |
| 1994-10-14 | $6.50 | $6.50 | 27,200 | — | — |
| 1994-10-13 | $6.56 | $6.56 | 22,800 | — | — |
| 1994-10-12 | $6.75 | $6.75 | 3,200 | — | — |
| 1994-10-11 | $6.56 | $6.56 | 27,200 | — | — |
| 1994-10-10 | $6.50 | $6.50 | 38,200 | — | — |
| 1994-10-07 | $6.44 | $6.44 | 600 | — | — |
| 1994-10-06 | $6.44 | $6.44 | 2,000 | — | — |
| 1994-10-05 | $6.56 | $6.56 | 90,400 | — | — |
| 1994-10-04 | $6.56 | $6.56 | 10,200 | — | — |
| 1994-10-03 | $6.50 | $6.50 | 140,400 | — | — |
| 1994-09-30 | $6.63 | $6.62 | 121,600 | — | — |
| 1994-09-29 | $6.63 | $6.62 | 30,000 | — | — |
| 1994-09-28 | $6.69 | $6.69 | 8,000 | — | — |
| 1994-09-27 | $6.75 | $6.75 | 15,800 | — | — |
| 1994-09-26 | $6.88 | $6.88 | 37,600 | — | — |
| 1994-09-23 | $6.88 | $6.88 | 588,400 | — | — |
| 1994-09-22 | $6.81 | $6.81 | 76,000 | — | — |
| 1994-09-21 | $7.06 | $7.06 | 29,800 | — | — |
| 1994-09-20 | $7.06 | $7.06 | 171,000 | — | — |
| 1994-09-19 | $6.63 | $6.62 | 32,400 | — | — |
| 1994-09-16 | $6.56 | $6.56 | 41,800 | — | — |
| 1994-09-15 | $6.69 | $6.69 | 5,600 | — | — |
| 1994-09-14 | $6.81 | $6.81 | 61,600 | — | — |
| 1994-09-13 | $6.94 | $6.94 | 18,200 | — | — |
| 1994-09-12 | $6.81 | $6.81 | 17,000 | — | — |
| 1994-09-09 | $6.88 | $6.88 | 123,800 | — | — |
| 1994-09-08 | $6.88 | $6.88 | 268,200 | — | — |
| 1994-09-07 | $6.81 | $6.81 | 201,800 | — | — |
| 1994-09-06 | $6.63 | $6.62 | 35,400 | — | — |
| 1994-09-02 | $6.63 | $6.62 | 142,200 | — | — |
| 1994-09-01 | $6.31 | $6.31 | 49,800 | — | — |
| 1994-08-31 | $6.69 | $6.69 | 24,800 | — | — |
| 1994-08-30 | $6.56 | $6.56 | 15,400 | — | — |
| 1994-08-29 | $6.63 | $6.62 | 125,200 | — | — |
| 1994-08-26 | $6.94 | $6.94 | 23,200 | — | — |
| 1994-08-25 | $7.00 | $7.00 | 9,000 | — | — |
| 1994-08-24 | $6.88 | $6.88 | 37,600 | — | — |
| 1994-08-23 | $7.00 | $7.00 | 48,400 | — | — |
| 1994-08-22 | $6.94 | $6.94 | 1,200 | — | — |
| 1994-08-19 | $7.00 | $7.00 | 22,200 | — | — |
| 1994-08-18 | $6.94 | $6.94 | 41,000 | — | — |
| 1994-08-17 | $6.94 | $6.94 | 58,200 | — | — |
| 1994-08-16 | $6.88 | $6.88 | 7,800 | — | — |
| 1994-08-15 | $7.00 | $7.00 | 42,200 | — | — |
| 1994-08-12 | $7.00 | $7.00 | 58,600 | — | — |
| 1994-08-11 | $7.19 | $7.19 | 6,400 | — | — |
| 1994-08-10 | $7.06 | $7.06 | 1,800 | — | — |
| 1994-08-09 | $7.00 | $7.00 | 16,400 | — | — |
| 1994-08-08 | $7.06 | $7.06 | 6,600 | — | — |
| 1994-08-05 | $6.94 | $6.94 | 14,800 | — | — |
| 1994-08-04 | $7.19 | $7.19 | 103,600 | — | — |
| 1994-08-03 | $7.25 | $7.25 | 36,000 | — | — |
| 1994-08-02 | $7.19 | $7.19 | 41,400 | — | — |
| 1994-08-01 | $6.88 | $6.88 | 19,000 | — | — |
| 1994-07-29 | $7.00 | $7.00 | 9,600 | — | — |
| 1994-07-28 | $6.81 | $6.81 | 10,200 | — | — |
| 1994-07-27 | $7.00 | $7.00 | 7,000 | — | — |
| 1994-07-26 | $6.88 | $6.88 | 96,800 | — | — |
| 1994-07-25 | $7.13 | $7.13 | 18,600 | — | — |
| 1994-07-22 | $7.19 | $7.19 | 26,600 | — | — |
| 1994-07-21 | $7.19 | $7.19 | 3,000 | — | — |
| 1994-07-20 | $7.00 | $7.00 | 13,600 | — | — |
| 1994-07-19 | $7.13 | $7.13 | 27,600 | — | — |
| 1994-07-18 | $7.25 | $7.25 | 32,200 | — | — |
| 1994-07-15 | $7.38 | $7.38 | 31,800 | — | — |
| 1994-07-14 | $7.38 | $7.38 | 26,600 | — | — |
| 1994-07-13 | $7.25 | $7.25 | 16,000 | — | — |
| 1994-07-12 | $7.25 | $7.25 | 600 | — | — |
| 1994-07-11 | $7.19 | $7.19 | 28,800 | — | — |
| 1994-07-08 | $7.19 | $7.19 | 42,800 | — | — |
| 1994-07-07 | $7.38 | $7.38 | 18,800 | — | — |
| 1994-07-06 | $7.25 | $7.25 | 42,200 | — | — |
| 1994-07-05 | $7.13 | $7.13 | 20,800 | — | — |
| 1994-07-01 | $7.13 | $7.13 | 5,600 | — | — |
| 1994-06-30 | $7.13 | $7.13 | 93,000 | — | — |
| 1994-06-29 | $7.00 | $7.00 | 64,200 | — | — |
| 1994-06-28 | $6.94 | $6.94 | 19,800 | — | — |
| 1994-06-27 | $6.88 | $6.88 | 156,000 | — | — |
| 1994-06-24 | $6.75 | $6.75 | 45,200 | — | — |
| 1994-06-23 | $6.50 | $6.50 | 68,600 | — | — |
| 1994-06-22 | $6.75 | $6.75 | 79,400 | — | — |
| 1994-06-21 | $6.81 | $6.81 | 253,000 | — | — |
| 1994-06-20 | $6.94 | $6.94 | 133,600 | — | — |
| 1994-06-17 | $7.25 | $7.25 | 457,200 | — | — |
| 1994-06-16 | $7.69 | $7.69 | 19,800 | — | — |
| 1994-06-15 | $7.63 | $7.62 | 306,800 | — | — |
| 1994-06-14 | $7.88 | $7.87 | 38,200 | — | — |
| 1994-06-13 | $8.13 | $8.13 | 13,800 | — | — |
| 1994-06-10 | $8.19 | $8.19 | 221,200 | — | — |
| 1994-06-09 | $8.13 | $8.13 | 162,600 | — | — |
| 1994-06-08 | $7.44 | $7.44 | 20,400 | — | — |
| 1994-06-07 | $7.47 | $7.47 | 126,200 | — | — |
| 1994-06-06 | $7.63 | $7.62 | 2,000 | — | — |
| 1994-06-03 | $7.75 | $7.75 | 23,400 | — | — |
| 1994-06-02 | $7.75 | $7.75 | 18,200 | — | — |
| 1994-06-01 | $7.63 | $7.62 | 162,800 | — | — |
| 1994-05-31 | $8.25 | $8.25 | 69,600 | — | — |
| 1994-05-27 | $8.31 | $8.31 | 47,800 | — | — |
| 1994-05-26 | $8.44 | $8.44 | 2,800 | — | — |
| 1994-05-25 | $8.63 | $8.62 | 6,200 | — | — |
| 1994-05-24 | $8.50 | $8.50 | 5,400 | — | — |
| 1994-05-23 | $8.63 | $8.62 | 33,800 | — | — |
| 1994-05-20 | $8.63 | $8.62 | 404,800 | — | — |
| 1994-05-19 | $8.50 | $8.50 | 73,000 | — | — |
| 1994-05-18 | $8.44 | $8.44 | 14,200 | — | — |
| 1994-05-17 | $8.50 | $8.50 | 7,600 | — | — |
| 1994-05-16 | $8.50 | $8.50 | 13,200 | — | — |
| 1994-05-13 | $8.50 | $8.50 | 25,800 | — | — |
| 1994-05-12 | $8.50 | $8.50 | 3,600 | — | — |
| 1994-05-11 | $8.50 | $8.50 | 44,000 | — | — |
| 1994-05-10 | $8.56 | $8.56 | 59,400 | — | — |
| 1994-05-09 | $8.50 | $8.50 | 110,400 | — | — |
| 1994-05-06 | $8.56 | $8.56 | 164,200 | — | — |
| 1994-05-05 | $8.38 | $8.38 | 97,400 | — | — |
| 1994-05-04 | $7.88 | $7.87 | 38,200 | — | — |
| 1994-05-03 | $7.69 | $7.69 | 328,800 | — | — |
| 1994-05-02 | $7.63 | $7.62 | 4,200 | — | — |
| 1994-04-29 | $7.50 | $7.50 | 33,600 | — | — |
| 1994-04-28 | $7.69 | $7.69 | 74,200 | — | — |
| 1994-04-26 | $7.50 | $7.50 | 16,400 | — | — |
| 1994-04-25 | $7.56 | $7.56 | 36,600 | — | — |
| 1994-04-22 | $7.44 | $7.44 | 103,600 | — | — |
| 1994-04-21 | $7.31 | $7.31 | 58,600 | — | — |
| 1994-04-20 | $7.50 | $7.50 | 414,000 | — | — |
| 1994-04-19 | $8.38 | $8.38 | 59,800 | — | — |
| 1994-04-18 | $8.31 | $8.31 | 58,400 | — | — |
| 1994-04-15 | $8.75 | $8.75 | 1,000 | — | — |
| 1994-04-14 | $8.63 | $8.62 | 28,200 | — | — |
| 1994-04-13 | $8.81 | $8.81 | 17,000 | — | — |
| 1994-04-12 | $8.63 | $8.62 | 5,800 | — | — |
| 1994-04-11 | $8.75 | $8.75 | 7,600 | — | — |
| 1994-04-08 | $8.69 | $8.69 | 25,400 | — | — |
| 1994-04-07 | $8.56 | $8.56 | 16,000 | — | — |
| 1994-04-06 | $8.50 | $8.50 | 34,600 | — | — |
| 1994-04-05 | $8.41 | $8.41 | 146,200 | — | — |
| 1994-04-04 | $8.69 | $8.69 | 118,800 | — | — |
| 1994-03-31 | $8.94 | $8.94 | 407,400 | — | — |
| 1994-03-30 | $9.38 | $9.37 | 207,200 | — | — |
| 1994-03-29 | $9.56 | $9.56 | 120,000 | — | — |
| 1994-03-28 | $9.75 | $9.75 | 147,000 | — | — |
| 1994-03-25 | $9.94 | $9.94 | 46,200 | — | — |
| 1994-03-24 | $9.69 | $9.69 | 287,600 | — | — |
| 1994-03-23 | $9.75 | $9.75 | 50,600 | — | — |
| 1994-03-22 | $9.63 | $9.63 | 98,600 | — | — |
| 1994-03-21 | $9.75 | $9.75 | 223,800 | — | — |
| 1994-03-18 | $9.81 | $9.81 | 70,600 | — | — |
| 1994-03-17 | $9.75 | $9.75 | 57,400 | — | — |
| 1994-03-16 | $9.81 | $9.81 | 636,000 | — | — |
| 1994-03-15 | $9.88 | $9.88 | 385,800 | — | — |
| 1994-03-14 | $9.31 | $9.31 | 45,800 | — | — |
| 1994-03-11 | $9.25 | $9.25 | 32,800 | — | — |
| 1994-03-10 | $9.25 | $9.25 | 9,600 | — | — |
| 1994-03-09 | $9.06 | $9.06 | 240,000 | — | — |
| 1994-03-08 | $8.88 | $8.87 | 123,400 | — | — |
| 1994-03-07 | $9.25 | $9.25 | 234,600 | — | — |
| 1994-03-04 | $8.56 | $8.56 | 55,800 | — | — |
| 1994-03-03 | $8.69 | $8.69 | 6,000 | — | — |
| 1994-03-02 | $8.69 | $8.69 | 80,400 | — | — |
| 1994-03-01 | $9.06 | $9.06 | 96,000 | — | — |
| 1994-02-28 | $9.13 | $9.13 | 43,600 | — | — |
| 1994-02-25 | $8.94 | $8.94 | 54,600 | — | — |
| 1994-02-24 | $8.94 | $8.94 | 206,800 | — | — |
| 1994-02-23 | $8.81 | $8.81 | 225,200 | — | — |
| 1994-02-22 | $8.56 | $8.56 | 270,000 | — | — |
| 1994-02-18 | $7.69 | $7.69 | 6,800 | — | — |
| 1994-02-17 | $7.63 | $7.62 | 16,000 | — | — |
| 1994-02-16 | $7.50 | $7.50 | 63,000 | — | — |
| 1994-02-15 | $7.63 | $7.62 | 75,800 | — | — |
| 1994-02-14 | $7.56 | $7.56 | 223,600 | — | — |
| 1994-02-11 | $7.38 | $7.38 | 231,000 | — | — |
| 1994-02-10 | $7.56 | $7.56 | 84,200 | — | — |
| 1994-02-09 | $7.56 | $7.56 | 49,400 | — | — |
| 1994-02-08 | $7.75 | $7.75 | 68,200 | — | — |
| 1994-02-07 | $7.69 | $7.69 | 296,600 | — | — |
| 1994-02-04 | $8.00 | $8.00 | 61,400 | — | — |
| 1994-02-03 | $8.31 | $8.31 | 14,400 | — | — |
| 1994-02-02 | $8.31 | $8.31 | 72,800 | — | — |
| 1994-02-01 | $8.31 | $8.31 | 60,000 | — | — |
| 1994-01-31 | $8.00 | $8.00 | 94,000 | — | — |
| 1994-01-28 | $7.94 | $7.94 | 64,400 | — | — |
| 1994-01-27 | $8.06 | $8.06 | 27,600 | — | — |
| 1994-01-26 | $8.06 | $8.06 | 25,200 | — | — |
| 1994-01-25 | $8.06 | $8.06 | 75,800 | — | — |
| 1994-01-24 | $8.06 | $8.06 | 14,600 | — | — |
| 1994-01-21 | $8.19 | $8.19 | 25,200 | — | — |
| 1994-01-20 | $8.13 | $8.13 | 454,200 | — | — |
| 1994-01-19 | $8.13 | $8.13 | 689,400 | — | — |
| 1994-01-18 | $7.81 | $7.81 | 177,800 | — | — |
| 1994-01-17 | $7.31 | $7.31 | 233,000 | — | — |
| 1994-01-14 | $7.19 | $7.19 | 91,600 | — | — |
| 1994-01-13 | $7.25 | $7.25 | 41,800 | — | — |
| 1994-01-12 | $7.44 | $7.44 | 67,400 | — | — |
| 1994-01-11 | $7.25 | $7.25 | 219,600 | — | — |
| 1994-01-10 | $7.13 | $7.13 | 553,800 | — | — |
| 1994-01-07 | $7.63 | $7.62 | 426,400 | — | — |
| 1994-01-06 | $7.63 | $7.62 | 16,000 | — | — |
| 1994-01-05 | $7.63 | $7.62 | 1,800 | — | — |
| 1994-01-04 | $7.63 | $7.62 | 84,000 | — | — |
| 1994-01-03 | $7.88 | $7.87 | 68,800 | — | — |