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
- 1973-02-21 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 | $5.83 | $10.14 | 16,200 | — | — |
| 1994-12-29 | $5.88 | $10.21 | 50,400 | — | — |
| 1994-12-28 | $5.79 | $10.07 | 13,500 | — | — |
| 1994-12-27 | $5.88 | $10.21 | 14,400 | — | — |
| 1994-12-23 | $5.79 | $10.07 | 29,700 | — | — |
| 1994-12-22 | $5.79 | $10.07 | 10,200 | — | — |
| 1994-12-21 | $5.58 | $9.70 | 36,600 | — | — |
| 1994-12-20 | $5.46 | $9.49 | 33,300 | — | — |
| 1994-12-19 | $5.38 | $9.34 | 16,500 | — | — |
| 1994-12-16 | $5.33 | $9.27 | 15,000 | — | — |
| 1994-12-15 | $5.42 | $9.41 | 12,300 | — | — |
| 1994-12-14 | $5.33 | $9.27 | 18,300 | — | — |
| 1994-12-13 | $5.42 | $9.41 | 23,700 | — | — |
| 1994-12-12 | $5.42 | $9.41 | 18,300 | — | — |
| 1994-12-09 | $5.46 | $9.49 | 11,100 | — | — |
| 1994-12-08 | $5.42 | $9.41 | 20,100 | — | — |
| 1994-12-07 | $5.46 | $9.49 | 2,700 | — | — |
| 1994-12-06 | $5.46 | $9.49 | 9,600 | — | — |
| 1994-12-05 | $5.46 | $9.49 | 11,100 | — | — |
| 1994-12-02 | $5.46 | $9.49 | 56,700 | — | — |
| 1994-12-01 | $5.33 | $9.27 | 28,800 | — | — |
| 1994-11-30 | $5.29 | $9.20 | 18,900 | — | — |
| 1994-11-29 | $5.25 | $9.12 | 19,800 | — | — |
| 1994-11-28 | $5.13 | $8.91 | 12,300 | — | — |
| 1994-11-25 | $5.17 | $8.98 | 13,200 | — | — |
| 1994-11-23 | $5.21 | $9.05 | 26,700 | — | — |
| 1994-11-22 | $5.13 | $8.91 | 12,300 | — | — |
| 1994-11-21 | $5.13 | $8.91 | 11,700 | — | — |
| 1994-11-18 | $5.17 | $8.98 | 16,200 | — | — |
| 1994-11-17 | $5.21 | $9.05 | 18,300 | — | — |
| 1994-11-16 | $5.25 | $9.12 | 12,600 | — | — |
| 1994-11-15 | $5.21 | $9.05 | 13,200 | — | — |
| 1994-11-14 | $5.08 | $8.83 | 23,400 | — | — |
| 1994-11-11 | $5.17 | $8.98 | 13,500 | — | — |
| 1994-11-10 | $5.17 | $8.98 | 38,400 | — | — |
| 1994-11-09 | $5.13 | $8.91 | 18,000 | — | — |
| 1994-11-08 | $5.21 | $9.05 | 14,400 | — | — |
| 1994-11-07 | $5.13 | $8.91 | 16,800 | — | — |
| 1994-11-04 | $5.25 | $8.95 | 76,800 | — | — |
| 1994-11-03 | $5.21 | $8.88 | 17,100 | — | — |
| 1994-11-02 | $5.25 | $8.95 | 21,600 | — | — |
| 1994-11-01 | $5.17 | $8.81 | 35,700 | — | — |
| 1994-10-31 | $5.21 | $8.88 | 70,500 | — | — |
| 1994-10-28 | $5.25 | $8.95 | 20,700 | — | — |
| 1994-10-27 | $5.33 | $9.09 | 33,300 | — | — |
| 1994-10-26 | $5.33 | $9.09 | 18,900 | — | — |
| 1994-10-25 | $5.33 | $9.09 | 41,700 | — | — |
| 1994-10-24 | $5.50 | $9.38 | 9,600 | — | — |
| 1994-10-21 | $5.46 | $9.31 | 12,000 | — | — |
| 1994-10-20 | $5.46 | $9.31 | 21,300 | — | — |
| 1994-10-19 | $5.50 | $9.38 | 34,500 | — | — |
| 1994-10-18 | $5.46 | $9.31 | 6,900 | — | — |
| 1994-10-17 | $5.46 | $9.31 | 9,900 | — | — |
| 1994-10-14 | $5.54 | $9.45 | 5,100 | — | — |
| 1994-10-13 | $5.50 | $9.38 | 27,900 | — | — |
| 1994-10-12 | $5.50 | $9.38 | 17,700 | — | — |
| 1994-10-11 | $5.50 | $9.38 | 10,200 | — | — |
| 1994-10-10 | $5.42 | $9.23 | 38,100 | — | — |
| 1994-10-07 | $5.50 | $9.38 | 3,600 | — | — |
| 1994-10-06 | $5.50 | $9.38 | 13,500 | — | — |
| 1994-10-05 | $5.42 | $9.23 | 8,700 | — | — |
| 1994-10-04 | $5.50 | $9.38 | 1,500 | — | — |
| 1994-10-03 | $5.46 | $9.31 | 10,800 | — | — |
| 1994-09-30 | $5.54 | $9.45 | 12,300 | — | — |
| 1994-09-29 | $5.54 | $9.45 | 8,100 | — | — |
| 1994-09-28 | $5.54 | $9.45 | 8,700 | — | — |
| 1994-09-27 | $5.54 | $9.45 | 18,900 | — | — |
| 1994-09-26 | $5.63 | $9.59 | 11,700 | — | — |
| 1994-09-23 | $5.67 | $9.66 | 13,200 | — | — |
| 1994-09-22 | $5.71 | $9.73 | 30,300 | — | — |
| 1994-09-21 | $5.79 | $9.87 | 12,600 | — | — |
| 1994-09-20 | $5.71 | $9.73 | 16,500 | — | — |
| 1994-09-19 | $5.83 | $9.94 | 5,100 | — | — |
| 1994-09-16 | $5.92 | $10.09 | 31,200 | — | — |
| 1994-09-15 | $6.00 | $10.23 | 11,100 | — | — |
| 1994-09-14 | $5.92 | $10.09 | 17,400 | — | — |
| 1994-09-13 | $5.83 | $9.94 | 43,200 | — | — |
| 1994-09-12 | $5.96 | $10.16 | 17,100 | — | — |
| 1994-09-09 | $6.00 | $10.23 | 4,200 | — | — |
| 1994-09-08 | $6.00 | $10.23 | 5,400 | — | — |
| 1994-09-07 | $6.04 | $10.30 | 6,900 | — | — |
| 1994-09-06 | $6.04 | $10.30 | 9,600 | — | — |
| 1994-09-02 | $6.00 | $10.23 | 36,000 | — | — |
| 1994-09-01 | $6.17 | $10.51 | 54,000 | — | — |
| 1994-08-31 | $5.92 | $10.09 | 3,900 | — | — |
| 1994-08-30 | $5.88 | $10.02 | 11,400 | — | — |
| 1994-08-29 | $5.79 | $9.87 | 11,100 | — | — |
| 1994-08-26 | $5.71 | $9.73 | 3,000 | — | — |
| 1994-08-25 | $5.83 | $9.94 | 22,800 | — | — |
| 1994-08-24 | $5.75 | $9.80 | 83,100 | — | — |
| 1994-08-23 | $5.71 | $9.73 | 18,600 | — | — |
| 1994-08-22 | $5.67 | $9.66 | 11,100 | — | — |
| 1994-08-19 | $5.67 | $9.66 | 14,100 | — | — |
| 1994-08-18 | $5.54 | $9.45 | 12,600 | — | — |
| 1994-08-17 | $5.50 | $9.38 | 31,800 | — | — |
| 1994-08-16 | $5.38 | $9.16 | 19,500 | — | — |
| 1994-08-15 | $5.42 | $9.23 | 23,100 | — | — |
| 1994-08-12 | $5.42 | $9.23 | 60,300 | — | — |
| 1994-08-11 | $5.42 | $9.23 | 59,400 | — | — |
| 1994-08-10 | $5.83 | $9.94 | 13,200 | — | — |
| 1994-08-09 | $5.92 | $10.09 | 5,700 | — | — |
| 1994-08-08 | $5.88 | $10.02 | 11,700 | — | — |
| 1994-08-05 | $5.96 | $9.99 | 5,100 | — | — |
| 1994-08-04 | $6.00 | $10.06 | 81,600 | — | — |
| 1994-08-03 | $6.08 | $10.20 | 72,300 | — | — |
| 1994-08-02 | $6.13 | $10.27 | 32,700 | — | — |
| 1994-08-01 | $6.04 | $10.13 | 12,900 | — | — |
| 1994-07-29 | $6.04 | $10.13 | 13,800 | — | — |
| 1994-07-28 | $6.13 | $10.27 | 1,200 | — | — |
| 1994-07-27 | $6.17 | $10.34 | 5,700 | — | — |
| 1994-07-26 | $6.17 | $10.34 | 9,300 | — | — |
| 1994-07-25 | $6.17 | $10.34 | 5,400 | — | — |
| 1994-07-22 | $6.21 | $10.41 | 7,500 | — | — |
| 1994-07-21 | $6.17 | $10.34 | 24,000 | — | — |
| 1994-07-20 | $6.13 | $10.27 | 5,400 | — | — |
| 1994-07-19 | $6.13 | $10.27 | 32,400 | — | — |
| 1994-07-18 | $5.96 | $9.99 | 18,600 | — | — |
| 1994-07-15 | $5.96 | $9.99 | 7,200 | — | — |
| 1994-07-14 | $5.96 | $9.99 | 8,700 | — | — |
| 1994-07-13 | $5.96 | $9.99 | 7,800 | — | — |
| 1994-07-12 | $6.00 | $10.06 | 15,900 | — | — |
| 1994-07-11 | $6.04 | $10.13 | 6,300 | — | — |
| 1994-07-08 | $6.04 | $10.13 | 9,000 | — | — |
| 1994-07-07 | $6.04 | $10.13 | 6,300 | — | — |
| 1994-07-06 | $6.04 | $10.13 | 18,300 | — | — |
| 1994-07-05 | $6.08 | $10.20 | 20,400 | — | — |
| 1994-07-01 | $6.08 | $10.20 | 13,200 | — | — |
| 1994-06-30 | $6.25 | $10.48 | 35,700 | — | — |
| 1994-06-29 | $6.50 | $10.90 | 6,600 | — | — |
| 1994-06-28 | $6.50 | $10.90 | 18,000 | — | — |
| 1994-06-27 | $6.67 | $11.17 | 3,000 | — | — |
| 1994-06-24 | $6.67 | $11.17 | 14,100 | — | — |
| 1994-06-23 | $6.79 | $11.38 | 13,500 | — | — |
| 1994-06-22 | $6.75 | $11.31 | 15,300 | — | — |
| 1994-06-21 | $6.79 | $11.38 | 10,500 | — | — |
| 1994-06-20 | $6.63 | $11.10 | 27,900 | — | — |
| 1994-06-17 | $6.58 | $11.03 | 24,000 | — | — |
| 1994-06-16 | $6.54 | $10.96 | 11,100 | — | — |
| 1994-06-15 | $6.50 | $10.90 | 29,700 | — | — |
| 1994-06-14 | $6.29 | $10.55 | 4,200 | — | — |
| 1994-06-13 | $6.33 | $10.62 | 3,900 | — | — |
| 1994-06-10 | $6.29 | $10.55 | 9,900 | — | — |
| 1994-06-09 | $6.29 | $10.55 | 6,300 | — | — |
| 1994-06-08 | $6.29 | $10.55 | 7,200 | — | — |
| 1994-06-07 | $6.33 | $10.62 | 9,600 | — | — |
| 1994-06-06 | $6.33 | $10.62 | 11,100 | — | — |
| 1994-06-03 | $6.25 | $10.48 | 11,100 | — | — |
| 1994-06-02 | $6.42 | $10.76 | 47,400 | — | — |
| 1994-06-01 | $6.29 | $10.55 | 73,200 | — | — |
| 1994-05-31 | $6.13 | $10.27 | 41,100 | — | — |
| 1994-05-27 | $6.17 | $10.34 | 2,400 | — | — |
| 1994-05-26 | $6.17 | $10.34 | 4,500 | — | — |
| 1994-05-25 | $6.21 | $10.41 | 5,400 | — | — |
| 1994-05-24 | $6.25 | $10.48 | 15,000 | — | — |
| 1994-05-23 | $6.25 | $10.48 | 14,100 | — | — |
| 1994-05-20 | $6.21 | $10.41 | 24,300 | — | — |
| 1994-05-19 | $6.21 | $10.41 | 12,300 | — | — |
| 1994-05-18 | $6.25 | $10.48 | 13,500 | — | — |
| 1994-05-17 | $6.25 | $10.48 | 15,900 | — | — |
| 1994-05-16 | $6.17 | $10.34 | 9,300 | — | — |
| 1994-05-13 | $6.17 | $10.34 | 10,800 | — | — |
| 1994-05-12 | $6.25 | $10.48 | 12,600 | — | — |
| 1994-05-11 | $6.25 | $10.48 | 30,900 | — | — |
| 1994-05-10 | $6.54 | $10.96 | 56,700 | — | — |
| 1994-05-09 | $6.42 | $10.76 | 7,200 | — | — |
| 1994-05-06 | $6.54 | $10.80 | 3,000 | — | — |
| 1994-05-05 | $6.58 | $10.87 | 2,400 | — | — |
| 1994-05-04 | $6.54 | $10.80 | 4,500 | — | — |
| 1994-05-03 | $6.46 | $10.66 | 4,500 | — | — |
| 1994-05-02 | $6.46 | $10.66 | 13,800 | — | — |
| 1994-04-29 | $6.58 | $10.87 | 18,600 | — | — |
| 1994-04-28 | $6.63 | $10.93 | 25,500 | — | — |
| 1994-04-26 | $6.42 | $10.59 | 13,800 | — | — |
| 1994-04-25 | $6.42 | $10.59 | 7,500 | — | — |
| 1994-04-22 | $6.42 | $10.59 | 11,700 | — | — |
| 1994-04-21 | $6.33 | $10.45 | 13,200 | — | — |
| 1994-04-20 | $6.38 | $10.52 | 21,300 | — | — |
| 1994-04-19 | $6.33 | $10.45 | 7,800 | — | — |
| 1994-04-18 | $6.38 | $10.52 | 9,900 | — | — |
| 1994-04-15 | $6.25 | $10.32 | 6,600 | — | — |
| 1994-04-14 | $6.21 | $10.25 | 8,700 | — | — |
| 1994-04-13 | $6.21 | $10.25 | 12,000 | — | — |
| 1994-04-12 | $6.17 | $10.18 | 7,200 | — | — |
| 1994-04-11 | $6.13 | $10.11 | 7,500 | — | — |
| 1994-04-08 | $6.13 | $10.11 | 5,100 | — | — |
| 1994-04-07 | $6.17 | $10.18 | 8,100 | — | — |
| 1994-04-06 | $6.17 | $10.18 | 19,500 | — | — |
| 1994-04-05 | $6.17 | $10.18 | 30,900 | — | — |
| 1994-04-04 | $6.17 | $10.18 | 9,000 | — | — |
| 1994-03-31 | $6.17 | $10.18 | 35,100 | — | — |
| 1994-03-30 | $6.38 | $10.52 | 18,900 | — | — |
| 1994-03-29 | $6.54 | $10.80 | 11,700 | — | — |
| 1994-03-28 | $6.54 | $10.80 | 10,800 | — | — |
| 1994-03-25 | $6.63 | $10.93 | 3,000 | — | — |
| 1994-03-24 | $6.63 | $10.93 | 10,200 | — | — |
| 1994-03-23 | $6.67 | $11.00 | 32,400 | — | — |
| 1994-03-22 | $6.67 | $11.00 | 7,800 | — | — |
| 1994-03-21 | $6.63 | $10.93 | 7,200 | — | — |
| 1994-03-18 | $6.63 | $10.93 | 10,200 | — | — |
| 1994-03-17 | $6.83 | $11.28 | 3,900 | — | — |
| 1994-03-16 | $6.88 | $11.35 | 5,400 | — | — |
| 1994-03-15 | $6.83 | $11.28 | 2,400 | — | — |
| 1994-03-14 | $6.83 | $11.28 | 19,800 | — | — |
| 1994-03-11 | $6.79 | $11.21 | 69,300 | — | — |
| 1994-03-10 | $6.88 | $11.35 | 29,100 | — | — |
| 1994-03-09 | $6.75 | $11.14 | 9,000 | — | — |
| 1994-03-08 | $6.67 | $11.00 | 14,700 | — | — |
| 1994-03-07 | $6.58 | $10.87 | 36,300 | — | — |
| 1994-03-04 | $6.50 | $10.73 | 54,900 | — | — |
| 1994-03-03 | $6.42 | $10.59 | 168,600 | — | — |
| 1994-03-02 | $6.29 | $10.38 | 60,600 | — | — |
| 1994-03-01 | $5.96 | $9.83 | 41,100 | — | — |
| 1994-02-28 | $5.79 | $9.56 | 63,300 | — | — |
| 1994-02-25 | $5.92 | $9.77 | 58,500 | — | — |
| 1994-02-24 | $6.08 | $10.04 | 45,900 | — | — |
| 1994-02-23 | $6.29 | $10.38 | 26,700 | — | — |
| 1994-02-22 | $6.21 | $10.25 | 14,400 | — | — |
| 1994-02-18 | $6.17 | $10.18 | 29,400 | — | — |
| 1994-02-17 | $6.25 | $10.32 | 31,500 | — | — |
| 1994-02-16 | $6.46 | $10.66 | 16,800 | — | — |
| 1994-02-15 | $6.46 | $10.66 | 9,000 | — | — |
| 1994-02-14 | $6.50 | $10.73 | 25,800 | — | — |
| 1994-02-11 | $6.58 | $10.87 | 7,500 | — | — |
| 1994-02-10 | $6.67 | $11.00 | 19,200 | — | — |
| 1994-02-09 | $6.71 | $11.07 | 17,400 | — | — |
| 1994-02-08 | $6.67 | $11.00 | 10,800 | — | — |
| 1994-02-07 | $6.79 | $11.04 | 11,400 | — | — |
| 1994-02-04 | $6.67 | $10.84 | 25,500 | — | — |
| 1994-02-03 | $6.63 | $10.77 | 44,400 | — | — |
| 1994-02-02 | $6.54 | $10.64 | 34,500 | — | — |
| 1994-02-01 | $6.38 | $10.37 | 38,100 | — | — |
| 1994-01-31 | $6.38 | $10.37 | 31,200 | — | — |
| 1994-01-28 | $6.67 | $10.84 | 16,800 | — | — |
| 1994-01-27 | $6.67 | $10.84 | 27,300 | — | — |
| 1994-01-26 | $6.63 | $10.77 | 24,300 | — | — |
| 1994-01-25 | $6.54 | $10.64 | 28,500 | — | — |
| 1994-01-24 | $6.54 | $10.64 | 36,900 | — | — |
| 1994-01-21 | $6.71 | $10.91 | 24,600 | — | — |
| 1994-01-20 | $6.75 | $10.98 | 11,100 | — | — |
| 1994-01-19 | $6.75 | $10.98 | 60,000 | — | — |
| 1994-01-18 | $6.83 | $11.11 | 9,900 | — | — |
| 1994-01-17 | $6.79 | $11.04 | 12,300 | — | — |
| 1994-01-14 | $6.83 | $11.11 | 54,000 | — | — |
| 1994-01-13 | $6.75 | $10.98 | 25,500 | — | — |
| 1994-01-12 | $6.83 | $11.11 | 45,000 | — | — |
| 1994-01-11 | $6.92 | $11.25 | 29,400 | — | — |
| 1994-01-10 | $7.21 | $11.72 | 15,000 | — | — |
| 1994-01-07 | $7.25 | $11.79 | 16,200 | — | — |
| 1994-01-06 | $7.25 | $11.79 | 12,900 | — | — |
| 1994-01-05 | $7.33 | $11.93 | 25,200 | — | — |
| 1994-01-04 | $7.33 | $11.93 | 14,100 | — | — |
| 1994-01-03 | $7.33 | $11.93 | 8,400 | — | — |