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
- 1993-04-23 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 | $7.19 | $7.29 | 60,800 | — | — |
| 1994-12-29 | $7.09 | $7.20 | 16,000 | — | — |
| 1994-12-28 | $7.16 | $7.26 | 98,000 | — | — |
| 1994-12-27 | $7.13 | $7.23 | 65,200 | — | — |
| 1994-12-23 | $7.22 | $7.33 | 60,800 | — | — |
| 1994-12-22 | $7.13 | $7.23 | 76,400 | — | — |
| 1994-12-21 | $6.91 | $7.01 | 74,400 | — | — |
| 1994-12-20 | $6.78 | $6.88 | 42,800 | — | — |
| 1994-12-19 | $6.72 | $6.82 | 182,400 | — | — |
| 1994-12-16 | $6.66 | $6.76 | 30,800 | — | — |
| 1994-12-15 | $6.53 | $6.63 | 72,800 | — | — |
| 1994-12-14 | $6.50 | $6.60 | 39,200 | — | — |
| 1994-12-13 | $6.31 | $6.41 | 85,200 | — | — |
| 1994-12-12 | $6.25 | $6.34 | 112,000 | — | — |
| 1994-12-09 | $6.28 | $6.37 | 96,400 | — | — |
| 1994-12-08 | $6.28 | $6.37 | 84,400 | — | — |
| 1994-12-07 | $6.38 | $6.47 | 148,400 | — | — |
| 1994-12-06 | $6.53 | $6.63 | 143,600 | — | — |
| 1994-12-05 | $6.63 | $6.72 | 77,600 | — | — |
| 1994-12-02 | $6.41 | $6.50 | 28,000 | — | — |
| 1994-12-01 | $6.44 | $6.53 | 40,000 | — | — |
| 1994-11-30 | $6.44 | $6.53 | 86,400 | — | — |
| 1994-11-29 | $6.41 | $6.50 | 248,000 | — | — |
| 1994-11-28 | $6.53 | $6.63 | 138,400 | — | — |
| 1994-11-25 | $6.75 | $6.85 | 87,600 | — | — |
| 1994-11-23 | $6.75 | $6.85 | 146,800 | — | — |
| 1994-11-22 | $6.84 | $6.95 | 67,600 | — | — |
| 1994-11-21 | $6.88 | $6.98 | 82,800 | — | — |
| 1994-11-18 | $6.91 | $7.01 | 15,200 | — | — |
| 1994-11-17 | $7.00 | $7.10 | 143,200 | — | — |
| 1994-11-16 | $6.84 | $6.95 | 130,800 | — | — |
| 1994-11-15 | $6.91 | $7.01 | 173,200 | — | — |
| 1994-11-14 | $6.88 | $6.98 | 283,200 | — | — |
| 1994-11-11 | $6.91 | $7.01 | 212,000 | — | — |
| 1994-11-10 | $6.94 | $7.04 | 154,800 | — | — |
| 1994-11-09 | $6.97 | $7.07 | 88,400 | — | — |
| 1994-11-08 | $6.91 | $7.01 | 56,800 | — | — |
| 1994-11-07 | $6.88 | $6.98 | 44,000 | — | — |
| 1994-11-04 | $6.91 | $7.01 | 303,200 | — | — |
| 1994-11-03 | $6.78 | $6.88 | 78,400 | — | — |
| 1994-11-02 | $6.78 | $6.88 | 180,400 | — | — |
| 1994-11-01 | $6.88 | $6.96 | 228,800 | — | — |
| 1994-10-31 | $6.81 | $6.90 | 134,400 | — | — |
| 1994-10-28 | $6.88 | $6.96 | 122,800 | — | — |
| 1994-10-27 | $6.75 | $6.84 | 79,600 | — | — |
| 1994-10-26 | $6.84 | $6.93 | 45,200 | — | — |
| 1994-10-25 | $6.75 | $6.84 | 107,200 | — | — |
| 1994-10-24 | $6.78 | $6.87 | 55,600 | — | — |
| 1994-10-21 | $6.75 | $6.84 | 46,000 | — | — |
| 1994-10-20 | $6.75 | $6.84 | 131,200 | — | — |
| 1994-10-19 | $6.75 | $6.84 | 128,000 | — | — |
| 1994-10-18 | $6.78 | $6.87 | 50,400 | — | — |
| 1994-10-17 | $6.75 | $6.84 | 141,200 | — | — |
| 1994-10-14 | $6.84 | $6.93 | 74,800 | — | — |
| 1994-10-13 | $6.84 | $6.93 | 128,800 | — | — |
| 1994-10-12 | $6.88 | $6.96 | 264,800 | — | — |
| 1994-10-11 | $6.81 | $6.90 | 54,000 | — | — |
| 1994-10-10 | $6.78 | $6.87 | 35,600 | — | — |
| 1994-10-07 | $6.78 | $6.87 | 89,200 | — | — |
| 1994-10-06 | $6.72 | $6.80 | 130,000 | — | — |
| 1994-10-05 | $6.66 | $6.74 | 465,600 | — | — |
| 1994-10-04 | $6.69 | $6.77 | 527,600 | — | — |
| 1994-10-03 | $6.75 | $6.84 | 232,400 | — | — |
| 1994-09-30 | $6.75 | $6.84 | 732,800 | — | — |
| 1994-09-29 | $6.72 | $6.80 | 2,773,200 | — | — |
| 1994-09-28 | $6.44 | $6.52 | 74,000 | — | — |
| 1994-09-27 | $6.25 | $6.33 | 19,200 | — | — |
| 1994-09-26 | $6.28 | $6.36 | 10,800 | — | — |
| 1994-09-23 | $6.25 | $6.33 | 17,200 | — | — |
| 1994-09-22 | $6.28 | $6.36 | 32,400 | — | — |
| 1994-09-21 | $6.28 | $6.36 | 35,600 | — | — |
| 1994-09-20 | $6.31 | $6.39 | 4,000 | — | — |
| 1994-09-19 | $6.34 | $6.42 | 98,400 | — | — |
| 1994-09-16 | $6.31 | $6.39 | 114,000 | — | — |
| 1994-09-15 | $6.13 | $6.20 | 91,200 | — | — |
| 1994-09-14 | $5.84 | $5.92 | 31,600 | — | — |
| 1994-09-13 | $5.75 | $5.82 | 68,800 | — | — |
| 1994-09-12 | $5.97 | $6.04 | 14,000 | — | — |
| 1994-09-09 | $6.06 | $6.14 | 0 | — | — |
| 1994-09-08 | $6.06 | $6.14 | 32,400 | — | — |
| 1994-09-07 | $6.09 | $6.17 | 17,200 | — | — |
| 1994-09-06 | $6.03 | $6.11 | 21,600 | — | — |
| 1994-09-02 | $5.94 | $6.01 | 11,200 | — | — |
| 1994-09-01 | $5.88 | $5.95 | 10,000 | — | — |
| 1994-08-31 | $5.88 | $5.95 | 188,800 | — | — |
| 1994-08-30 | $5.81 | $5.89 | 96,000 | — | — |
| 1994-08-29 | $5.75 | $5.82 | 32,400 | — | — |
| 1994-08-26 | $5.63 | $5.70 | 2,400 | — | — |
| 1994-08-25 | $5.56 | $5.63 | 4,400 | — | — |
| 1994-08-24 | $5.59 | $5.66 | 5,600 | — | — |
| 1994-08-23 | $5.63 | $5.70 | 3,200 | — | — |
| 1994-08-22 | $5.56 | $5.63 | 7,600 | — | — |
| 1994-08-19 | $5.59 | $5.66 | 11,200 | — | — |
| 1994-08-18 | $5.63 | $5.70 | 38,400 | — | — |
| 1994-08-17 | $5.66 | $5.73 | 39,200 | — | — |
| 1994-08-16 | $5.72 | $5.79 | 19,200 | — | — |
| 1994-08-15 | $5.84 | $5.92 | 11,600 | — | — |
| 1994-08-12 | $5.91 | $5.98 | 2,800 | — | — |
| 1994-08-11 | $5.94 | $6.01 | 5,200 | — | — |
| 1994-08-10 | $6.00 | $6.08 | 26,400 | — | — |
| 1994-08-09 | $5.94 | $6.01 | 4,400 | — | — |
| 1994-08-08 | $5.97 | $6.04 | 18,800 | — | — |
| 1994-08-05 | $6.00 | $6.08 | 8,000 | — | — |
| 1994-08-04 | $6.03 | $6.11 | 13,600 | — | — |
| 1994-08-03 | $6.03 | $6.11 | 6,400 | — | — |
| 1994-08-02 | $6.06 | $6.14 | 32,800 | — | — |
| 1994-08-01 | $6.09 | $6.16 | 21,200 | — | — |
| 1994-07-29 | $6.09 | $6.16 | 21,600 | — | — |
| 1994-07-28 | $6.13 | $6.19 | 16,000 | — | — |
| 1994-07-27 | $6.09 | $6.16 | 30,800 | — | — |
| 1994-07-26 | $6.09 | $6.16 | 6,000 | — | — |
| 1994-07-25 | $6.16 | $6.22 | 14,400 | — | — |
| 1994-07-22 | $6.09 | $6.16 | 24,000 | — | — |
| 1994-07-21 | $6.16 | $6.22 | 15,200 | — | — |
| 1994-07-20 | $6.09 | $6.16 | 800 | — | — |
| 1994-07-19 | $6.06 | $6.12 | 26,800 | — | — |
| 1994-07-18 | $5.88 | $5.93 | 14,400 | — | — |
| 1994-07-15 | $5.84 | $5.90 | 31,200 | — | — |
| 1994-07-14 | $5.88 | $5.93 | 8,000 | — | — |
| 1994-07-13 | $5.88 | $5.93 | 9,600 | — | — |
| 1994-07-12 | $5.88 | $5.93 | 32,800 | — | — |
| 1994-07-11 | $5.84 | $5.90 | 8,400 | — | — |
| 1994-07-08 | $5.88 | $5.93 | 16,000 | — | — |
| 1994-07-07 | $5.81 | $5.87 | 32,800 | — | — |
| 1994-07-06 | $5.78 | $5.84 | 12,800 | — | — |
| 1994-07-05 | $5.78 | $5.84 | 12,000 | — | — |
| 1994-07-01 | $5.72 | $5.78 | 3,200 | — | — |
| 1994-06-30 | $5.69 | $5.75 | 70,000 | — | — |
| 1994-06-29 | $5.66 | $5.71 | 8,000 | — | — |
| 1994-06-28 | $5.69 | $5.75 | 44,400 | — | — |
| 1994-06-27 | $5.81 | $5.87 | 1,600 | — | — |
| 1994-06-24 | $5.81 | $5.87 | 12,800 | — | — |
| 1994-06-23 | $5.94 | $6.00 | 5,200 | — | — |
| 1994-06-22 | $6.03 | $6.09 | 64,400 | — | — |
| 1994-06-21 | $5.88 | $5.93 | 13,600 | — | — |
| 1994-06-20 | $6.00 | $6.06 | 14,800 | — | — |
| 1994-06-17 | $6.16 | $6.22 | 22,400 | — | — |
| 1994-06-16 | $6.16 | $6.22 | 17,600 | — | — |
| 1994-06-15 | $6.03 | $6.09 | 5,200 | — | — |
| 1994-06-14 | $6.06 | $6.12 | 61,600 | — | — |
| 1994-06-13 | $6.22 | $6.28 | 12,000 | — | — |
| 1994-06-10 | $6.16 | $6.22 | 2,000 | — | — |
| 1994-06-09 | $6.16 | $6.22 | 47,200 | — | — |
| 1994-06-08 | $6.09 | $6.16 | 10,400 | — | — |
| 1994-06-07 | $6.13 | $6.19 | 60,000 | — | — |
| 1994-06-06 | $6.38 | $6.44 | 6,800 | — | — |
| 1994-06-03 | $6.41 | $6.47 | 122,400 | — | — |
| 1994-06-02 | $6.34 | $6.41 | 159,600 | — | — |
| 1994-06-01 | $6.22 | $6.28 | 24,000 | — | — |
| 1994-05-31 | $6.09 | $6.16 | 0 | — | — |
| 1994-05-27 | $6.09 | $6.16 | 78,400 | — | — |
| 1994-05-26 | $6.03 | $6.09 | 320,400 | — | — |
| 1994-05-25 | $6.00 | $6.06 | 8,000 | — | — |
| 1994-05-24 | $5.88 | $5.93 | 20,400 | — | — |
| 1994-05-23 | $5.84 | $5.90 | 1,600 | — | — |
| 1994-05-20 | $5.84 | $5.90 | 18,400 | — | — |
| 1994-05-19 | $5.78 | $5.84 | 4,000 | — | — |
| 1994-05-18 | $5.75 | $5.81 | 24,000 | — | — |
| 1994-05-17 | $5.72 | $5.78 | 4,400 | — | — |
| 1994-05-16 | $5.72 | $5.78 | 1,600 | — | — |
| 1994-05-13 | $5.69 | $5.75 | 30,400 | — | — |
| 1994-05-12 | $5.97 | $6.03 | 3,200 | — | — |
| 1994-05-11 | $6.03 | $6.09 | 40,000 | — | — |
| 1994-05-10 | $6.03 | $6.09 | 49,600 | — | — |
| 1994-05-09 | $5.81 | $5.87 | 20,800 | — | — |
| 1994-05-06 | $5.69 | $5.75 | 33,600 | — | — |
| 1994-05-05 | $5.59 | $5.65 | 364,400 | — | — |
| 1994-05-04 | $5.53 | $5.59 | 2,800 | — | — |
| 1994-05-03 | $5.56 | $5.60 | 16,000 | — | — |
| 1994-05-02 | $5.66 | $5.70 | 11,600 | — | — |
| 1994-04-29 | $5.59 | $5.64 | 11,200 | — | — |
| 1994-04-28 | $5.63 | $5.67 | 35,600 | — | — |
| 1994-04-26 | $5.66 | $5.70 | 4,800 | — | — |
| 1994-04-25 | $5.59 | $5.64 | 20,400 | — | — |
| 1994-04-22 | $5.41 | $5.45 | 16,800 | — | — |
| 1994-04-21 | $5.50 | $5.54 | 60,000 | — | — |
| 1994-04-20 | $5.44 | $5.48 | 400 | — | — |
| 1994-04-19 | $5.47 | $5.51 | 400 | — | — |
| 1994-04-18 | $5.44 | $5.48 | 21,200 | — | — |
| 1994-04-15 | $5.47 | $5.51 | 7,200 | — | — |
| 1994-04-14 | $5.47 | $5.51 | 29,200 | — | — |
| 1994-04-13 | $5.53 | $5.57 | 3,200 | — | — |
| 1994-04-12 | $5.56 | $5.60 | 43,600 | — | — |
| 1994-04-11 | $5.59 | $5.64 | 2,800 | — | — |
| 1994-04-08 | $5.63 | $5.67 | 68,800 | — | — |
| 1994-04-07 | $5.66 | $5.70 | 34,800 | — | — |
| 1994-04-06 | $5.63 | $5.67 | 376,800 | — | — |
| 1994-04-05 | $5.63 | $5.67 | 104,800 | — | — |
| 1994-04-04 | $5.50 | $5.54 | 29,600 | — | — |
| 1994-03-31 | $5.34 | $5.38 | 31,200 | — | — |
| 1994-03-30 | $5.38 | $5.42 | 46,800 | — | — |
| 1994-03-29 | $5.59 | $5.64 | 180,400 | — | — |
| 1994-03-28 | $5.63 | $5.67 | 32,000 | — | — |
| 1994-03-25 | $5.63 | $5.67 | 2,000 | — | — |
| 1994-03-24 | $5.63 | $5.67 | 93,600 | — | — |
| 1994-03-23 | $5.66 | $5.70 | 122,400 | — | — |
| 1994-03-22 | $5.63 | $5.67 | 19,200 | — | — |
| 1994-03-21 | $5.66 | $5.70 | 87,600 | — | — |
| 1994-03-18 | $5.69 | $5.73 | 179,600 | — | — |
| 1994-03-17 | $5.63 | $5.67 | 231,600 | — | — |
| 1994-03-16 | $5.59 | $5.64 | 24,800 | — | — |
| 1994-03-15 | $5.63 | $5.67 | 5,200 | — | — |
| 1994-03-14 | $5.63 | $5.67 | 96,800 | — | — |
| 1994-03-11 | $5.59 | $5.64 | 46,800 | — | — |
| 1994-03-10 | $5.56 | $5.60 | 12,400 | — | — |
| 1994-03-09 | $5.56 | $5.60 | 3,200 | — | — |
| 1994-03-08 | $5.59 | $5.64 | 9,600 | — | — |
| 1994-03-07 | $5.56 | $5.60 | 14,000 | — | — |
| 1994-03-04 | $5.56 | $5.60 | 15,600 | — | — |
| 1994-03-03 | $5.50 | $5.54 | 53,600 | — | — |
| 1994-03-02 | $5.44 | $5.48 | 16,000 | — | — |
| 1994-03-01 | $5.50 | $5.54 | 8,400 | — | — |
| 1994-02-28 | $5.53 | $5.57 | 76,000 | — | — |
| 1994-02-25 | $5.34 | $5.38 | 2,000 | — | — |
| 1994-02-24 | $5.31 | $5.35 | 4,400 | — | — |
| 1994-02-23 | $5.38 | $5.42 | 6,800 | — | — |
| 1994-02-22 | $5.44 | $5.48 | 1,600 | — | — |
| 1994-02-18 | $5.41 | $5.45 | 20,000 | — | — |
| 1994-02-17 | $5.41 | $5.45 | 45,200 | — | — |
| 1994-02-16 | $5.38 | $5.42 | 77,600 | — | — |
| 1994-02-15 | $5.38 | $5.42 | 12,800 | — | — |
| 1994-02-14 | $5.38 | $5.42 | 4,000 | — | — |
| 1994-02-11 | $5.41 | $5.45 | 8,400 | — | — |
| 1994-02-10 | $5.38 | $5.42 | 8,400 | — | — |
| 1994-02-09 | $5.31 | $5.35 | 32,400 | — | — |
| 1994-02-08 | $5.34 | $5.38 | 4,000 | — | — |
| 1994-02-07 | $5.25 | $5.29 | 0 | — | — |
| 1994-02-04 | $5.25 | $5.29 | 13,200 | — | — |
| 1994-02-03 | $5.25 | $5.29 | 31,600 | — | — |
| 1994-02-02 | $5.25 | $5.28 | 25,600 | — | — |
| 1994-02-01 | $5.28 | $5.31 | 13,600 | — | — |
| 1994-01-31 | $5.22 | $5.25 | 20,800 | — | — |
| 1994-01-28 | $5.06 | $5.09 | 15,600 | — | — |
| 1994-01-27 | $5.19 | $5.21 | 54,800 | — | — |
| 1994-01-26 | $5.16 | $5.18 | 2,400 | — | — |
| 1994-01-25 | $5.16 | $5.18 | 7,600 | — | — |
| 1994-01-24 | $5.19 | $5.21 | 12,000 | — | — |
| 1994-01-21 | $5.06 | $5.09 | 32,000 | — | — |
| 1994-01-20 | $5.13 | $5.15 | 47,600 | — | — |
| 1994-01-19 | $5.25 | $5.28 | 45,200 | — | — |
| 1994-01-18 | $5.19 | $5.21 | 23,200 | — | — |
| 1994-01-17 | $5.16 | $5.18 | 32,000 | — | — |
| 1994-01-14 | $5.09 | $5.12 | 10,800 | — | — |
| 1994-01-13 | $5.09 | $5.12 | 8,800 | — | — |
| 1994-01-12 | $5.09 | $5.12 | 8,000 | — | — |
| 1994-01-11 | $5.09 | $5.12 | 15,600 | — | — |
| 1994-01-10 | $5.06 | $5.09 | 38,800 | — | — |
| 1994-01-07 | $5.09 | $5.12 | 10,400 | — | — |
| 1994-01-06 | $5.09 | $5.12 | 17,200 | — | — |
| 1994-01-05 | $5.16 | $5.18 | 10,000 | — | — |
| 1994-01-04 | $5.19 | $5.21 | 6,000 | — | — |
| 1994-01-03 | $5.16 | $5.18 | 9,600 | — | — |