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
- 1980-04-14 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 | $6.75 | $9.12 | 12,200 | — | — |
| 1994-12-29 | $6.69 | $9.03 | 15,800 | — | — |
| 1994-12-28 | $6.94 | $9.37 | 11,600 | — | — |
| 1994-12-27 | $6.94 | $9.37 | 2,000 | — | — |
| 1994-12-23 | $6.88 | $9.28 | 12,000 | — | — |
| 1994-12-22 | $6.88 | $9.28 | 4,600 | — | — |
| 1994-12-21 | $6.81 | $9.20 | 6,400 | — | — |
| 1994-12-20 | $6.78 | $9.16 | 13,200 | — | — |
| 1994-12-19 | $6.75 | $9.12 | 52,200 | — | — |
| 1994-12-16 | $6.69 | $9.03 | 11,000 | — | — |
| 1994-12-15 | $6.75 | $9.12 | 9,800 | — | — |
| 1994-12-14 | $6.75 | $9.12 | 3,800 | — | — |
| 1994-12-13 | $6.63 | $8.95 | 7,600 | — | — |
| 1994-12-12 | $6.66 | $8.99 | 10,600 | — | — |
| 1994-12-09 | $6.72 | $9.07 | 2,200 | — | — |
| 1994-12-08 | $6.75 | $9.12 | 90,400 | — | — |
| 1994-12-07 | $6.75 | $9.12 | 6,400 | — | — |
| 1994-12-06 | $6.78 | $9.16 | 24,600 | — | — |
| 1994-12-05 | $6.75 | $9.12 | 69,200 | — | — |
| 1994-12-02 | $6.69 | $9.03 | 29,400 | — | — |
| 1994-12-01 | $6.81 | $9.20 | 16,000 | — | — |
| 1994-11-30 | $6.94 | $9.37 | 58,800 | — | — |
| 1994-11-29 | $6.78 | $9.16 | 13,400 | — | — |
| 1994-11-28 | $6.88 | $9.28 | 72,200 | — | — |
| 1994-11-25 | $6.94 | $9.37 | 1,000 | — | — |
| 1994-11-23 | $6.88 | $9.28 | 4,600 | — | — |
| 1994-11-22 | $6.94 | $9.37 | 17,200 | — | — |
| 1994-11-21 | $7.13 | $9.62 | 8,000 | — | — |
| 1994-11-18 | $7.19 | $9.71 | 21,000 | — | — |
| 1994-11-17 | $7.13 | $9.62 | 20,200 | — | — |
| 1994-11-16 | $7.38 | $9.96 | 20,400 | — | — |
| 1994-11-15 | $7.25 | $9.79 | 49,200 | — | — |
| 1994-11-14 | $7.13 | $9.62 | 33,800 | — | — |
| 1994-11-11 | $7.03 | $9.50 | 3,800 | — | — |
| 1994-11-10 | $7.13 | $9.62 | 21,000 | — | — |
| 1994-11-09 | $7.13 | $9.62 | 86,600 | — | — |
| 1994-11-08 | $6.97 | $9.41 | 16,200 | — | — |
| 1994-11-07 | $6.88 | $9.28 | 22,400 | — | — |
| 1994-11-04 | $6.97 | $9.41 | 3,000 | — | — |
| 1994-11-03 | $7.06 | $9.54 | 4,200 | — | — |
| 1994-11-02 | $7.09 | $9.58 | 11,400 | — | — |
| 1994-11-01 | $7.09 | $9.58 | 36,400 | — | — |
| 1994-10-31 | $7.09 | $9.58 | 25,200 | — | — |
| 1994-10-28 | $7.00 | $9.45 | 175,200 | — | — |
| 1994-10-27 | $7.00 | $9.45 | 3,600 | — | — |
| 1994-10-26 | $6.94 | $9.37 | 5,800 | — | — |
| 1994-10-25 | $6.88 | $9.28 | 4,400 | — | — |
| 1994-10-24 | $7.00 | $9.45 | 62,200 | — | — |
| 1994-10-21 | $7.00 | $9.45 | 11,400 | — | — |
| 1994-10-20 | $7.13 | $9.62 | 9,000 | — | — |
| 1994-10-19 | $7.19 | $9.71 | 22,600 | — | — |
| 1994-10-18 | $7.25 | $9.79 | 6,000 | — | — |
| 1994-10-17 | $7.38 | $9.96 | 52,400 | — | — |
| 1994-10-14 | $7.25 | $9.79 | 15,000 | — | — |
| 1994-10-13 | $7.19 | $9.71 | 15,000 | — | — |
| 1994-10-12 | $7.06 | $9.54 | 15,000 | — | — |
| 1994-10-11 | $7.06 | $9.54 | 30,800 | — | — |
| 1994-10-10 | $6.88 | $9.28 | 18,200 | — | — |
| 1994-10-07 | $6.78 | $9.16 | 10,400 | — | — |
| 1994-10-06 | $6.69 | $9.03 | 5,600 | — | — |
| 1994-10-05 | $6.63 | $8.95 | 82,400 | — | — |
| 1994-10-04 | $6.72 | $9.07 | 2,800 | — | — |
| 1994-10-03 | $6.72 | $9.07 | 52,200 | — | — |
| 1994-09-30 | $6.94 | $9.37 | 10,800 | — | — |
| 1994-09-29 | $6.69 | $9.03 | 10,800 | — | — |
| 1994-09-28 | $6.59 | $8.90 | 12,400 | — | — |
| 1994-09-27 | $6.50 | $8.78 | 0 | — | — |
| 1994-09-26 | $6.50 | $8.78 | 4,000 | — | — |
| 1994-09-23 | $6.50 | $8.78 | 18,600 | — | — |
| 1994-09-22 | $6.50 | $8.78 | 3,000 | — | — |
| 1994-09-21 | $6.44 | $8.69 | 128,400 | — | — |
| 1994-09-20 | $6.38 | $8.61 | 134,800 | — | — |
| 1994-09-19 | $6.66 | $8.99 | 1,800 | — | — |
| 1994-09-16 | $6.69 | $9.03 | 5,800 | — | — |
| 1994-09-15 | $6.59 | $8.90 | 4,000 | — | — |
| 1994-09-14 | $6.53 | $8.82 | 40,200 | — | — |
| 1994-09-13 | $6.69 | $9.03 | 7,800 | — | — |
| 1994-09-12 | $6.75 | $9.12 | 19,600 | — | — |
| 1994-09-09 | $6.66 | $8.99 | 14,000 | — | — |
| 1994-09-08 | $6.66 | $8.99 | 7,200 | — | — |
| 1994-09-07 | $6.78 | $9.16 | 58,600 | — | — |
| 1994-09-06 | $6.88 | $9.28 | 42,800 | — | — |
| 1994-09-02 | $6.94 | $9.37 | 6,600 | — | — |
| 1994-09-01 | $6.81 | $9.20 | 15,200 | — | — |
| 1994-08-31 | $6.88 | $9.28 | 100,200 | — | — |
| 1994-08-30 | $6.69 | $9.03 | 89,400 | — | — |
| 1994-08-29 | $6.81 | $9.20 | 9,600 | — | — |
| 1994-08-26 | $6.75 | $9.12 | 16,400 | — | — |
| 1994-08-25 | $6.69 | $9.03 | 4,000 | — | — |
| 1994-08-24 | $6.63 | $8.95 | 15,400 | — | — |
| 1994-08-23 | $6.50 | $8.78 | 34,600 | — | — |
| 1994-08-22 | $6.38 | $8.61 | 1,600 | — | — |
| 1994-08-19 | $6.50 | $8.78 | 4,400 | — | — |
| 1994-08-18 | $6.69 | $8.81 | 18,400 | — | — |
| 1994-08-17 | $6.69 | $8.81 | 4,200 | — | — |
| 1994-08-16 | $6.63 | $8.73 | 7,400 | — | — |
| 1994-08-15 | $6.69 | $8.81 | 3,000 | — | — |
| 1994-08-12 | $6.81 | $8.97 | 51,600 | — | — |
| 1994-08-11 | $6.63 | $8.73 | 70,000 | — | — |
| 1994-08-10 | $6.63 | $8.73 | 10,600 | — | — |
| 1994-08-09 | $6.69 | $8.81 | 29,200 | — | — |
| 1994-08-08 | $6.69 | $8.81 | 4,000 | — | — |
| 1994-08-05 | $6.81 | $8.97 | 76,200 | — | — |
| 1994-08-04 | $6.91 | $9.10 | 24,200 | — | — |
| 1994-08-03 | $7.03 | $9.26 | 16,000 | — | — |
| 1994-08-02 | $7.19 | $9.47 | 23,800 | — | — |
| 1994-08-01 | $6.84 | $9.01 | 13,400 | — | — |
| 1994-07-29 | $6.69 | $8.81 | 35,200 | — | — |
| 1994-07-28 | $6.66 | $8.77 | 8,000 | — | — |
| 1994-07-27 | $6.63 | $8.73 | 3,800 | — | — |
| 1994-07-26 | $6.72 | $8.85 | 250,000 | — | — |
| 1994-07-25 | $6.63 | $8.73 | 3,200 | — | — |
| 1994-07-22 | $6.53 | $8.60 | 27,000 | — | — |
| 1994-07-21 | $6.56 | $8.64 | 30,200 | — | — |
| 1994-07-20 | $6.66 | $8.77 | 10,200 | — | — |
| 1994-07-19 | $6.66 | $8.77 | 3,600 | — | — |
| 1994-07-18 | $6.72 | $8.85 | 9,000 | — | — |
| 1994-07-15 | $6.75 | $8.89 | 10,000 | — | — |
| 1994-07-14 | $6.66 | $8.77 | 6,000 | — | — |
| 1994-07-13 | $6.66 | $8.77 | 63,200 | — | — |
| 1994-07-12 | $6.44 | $8.48 | 61,800 | — | — |
| 1994-07-11 | $6.41 | $8.44 | 124,800 | — | — |
| 1994-07-08 | $6.06 | $7.98 | 4,400 | — | — |
| 1994-07-07 | $6.13 | $8.07 | 7,600 | — | — |
| 1994-07-06 | $6.13 | $8.07 | 8,000 | — | — |
| 1994-07-05 | $6.22 | $8.19 | 29,800 | — | — |
| 1994-07-01 | $6.13 | $8.07 | 4,800 | — | — |
| 1994-06-30 | $6.16 | $8.11 | 1,800 | — | — |
| 1994-06-29 | $6.22 | $8.19 | 219,200 | — | — |
| 1994-06-28 | $6.13 | $8.07 | 833,000 | — | — |
| 1994-06-27 | $6.03 | $7.94 | 39,200 | — | — |
| 1994-06-24 | $5.69 | $7.49 | 39,000 | — | — |
| 1994-06-23 | $5.81 | $7.66 | 490,200 | — | — |
| 1994-06-22 | $5.97 | $7.86 | 8,000 | — | — |
| 1994-06-21 | $5.94 | $7.82 | 109,000 | — | — |
| 1994-06-20 | $6.00 | $7.90 | 75,000 | — | — |
| 1994-06-17 | $6.13 | $8.07 | 12,000 | — | — |
| 1994-06-16 | $6.22 | $8.19 | 20,000 | — | — |
| 1994-06-15 | $6.28 | $8.27 | 13,200 | — | — |
| 1994-06-14 | $6.34 | $8.35 | 112,200 | — | — |
| 1994-06-13 | $6.38 | $8.40 | 4,600 | — | — |
| 1994-06-10 | $6.47 | $8.52 | 13,400 | — | — |
| 1994-06-09 | $6.50 | $8.56 | 38,400 | — | — |
| 1994-06-08 | $6.56 | $8.64 | 214,000 | — | — |
| 1994-06-07 | $6.47 | $8.52 | 103,800 | — | — |
| 1994-06-06 | $6.38 | $8.40 | 15,400 | — | — |
| 1994-06-03 | $6.34 | $8.35 | 504,400 | — | — |
| 1994-06-02 | $6.25 | $8.23 | 34,200 | — | — |
| 1994-06-01 | $6.13 | $8.07 | 23,800 | — | — |
| 1994-05-31 | $6.25 | $8.23 | 46,800 | — | — |
| 1994-05-27 | $6.25 | $8.23 | 7,800 | — | — |
| 1994-05-26 | $6.31 | $8.31 | 13,800 | — | — |
| 1994-05-25 | $6.38 | $8.40 | 18,200 | — | — |
| 1994-05-24 | $6.50 | $8.56 | 4,600 | — | — |
| 1994-05-23 | $6.53 | $8.60 | 205,600 | — | — |
| 1994-05-20 | $6.75 | $8.89 | 5,200 | — | — |
| 1994-05-19 | $6.72 | $8.85 | 126,600 | — | — |
| 1994-05-18 | $6.84 | $9.01 | 347,200 | — | — |
| 1994-05-17 | $6.81 | $8.97 | 525,600 | — | — |
| 1994-05-16 | $6.63 | $8.73 | 15,000 | — | — |
| 1994-05-13 | $6.59 | $8.68 | 26,400 | — | — |
| 1994-05-12 | $6.59 | $8.68 | 143,200 | — | — |
| 1994-05-11 | $6.38 | $8.40 | 69,200 | — | — |
| 1994-05-10 | $6.59 | $8.68 | 16,000 | — | — |
| 1994-05-09 | $6.50 | $8.56 | 50,200 | — | — |
| 1994-05-06 | $6.81 | $8.97 | 2,200 | — | — |
| 1994-05-05 | $6.75 | $8.89 | 12,800 | — | — |
| 1994-05-04 | $6.88 | $9.05 | 35,400 | — | — |
| 1994-05-03 | $6.94 | $9.14 | 77,200 | — | — |
| 1994-05-02 | $7.13 | $9.38 | 73,200 | — | — |
| 1994-04-29 | $7.06 | $9.30 | 183,800 | — | — |
| 1994-04-28 | $6.97 | $9.18 | 32,400 | — | — |
| 1994-04-26 | $6.88 | $9.05 | 90,800 | — | — |
| 1994-04-25 | $6.59 | $8.68 | 12,600 | — | — |
| 1994-04-22 | $6.56 | $8.64 | 785,000 | — | — |
| 1994-04-21 | $6.63 | $8.73 | 349,000 | — | — |
| 1994-04-20 | $6.47 | $8.52 | 71,800 | — | — |
| 1994-04-19 | $6.50 | $8.56 | 25,200 | — | — |
| 1994-04-18 | $6.44 | $8.48 | 24,200 | — | — |
| 1994-04-15 | $6.56 | $8.64 | 112,600 | — | — |
| 1994-04-14 | $7.00 | $8.91 | 192,200 | — | — |
| 1994-04-13 | $7.00 | $8.91 | 69,400 | — | — |
| 1994-04-12 | $6.88 | $8.75 | 33,800 | — | — |
| 1994-04-11 | $6.88 | $8.75 | 17,800 | — | — |
| 1994-04-08 | $6.75 | $8.59 | 6,400 | — | — |
| 1994-04-07 | $6.81 | $8.67 | 1,000 | — | — |
| 1994-04-06 | $6.88 | $8.75 | 21,600 | — | — |
| 1994-04-05 | $6.94 | $8.83 | 59,000 | — | — |
| 1994-04-04 | $6.56 | $8.35 | 7,800 | — | — |
| 1994-03-31 | $6.69 | $8.51 | 62,800 | — | — |
| 1994-03-30 | $6.69 | $8.51 | 73,200 | — | — |
| 1994-03-29 | $6.63 | $8.43 | 25,400 | — | — |
| 1994-03-28 | $6.75 | $8.59 | 2,338,800 | — | — |
| 1994-03-25 | $6.84 | $8.71 | 115,400 | — | — |
| 1994-03-24 | $6.88 | $8.75 | 25,600 | — | — |
| 1994-03-23 | $7.00 | $8.91 | 16,200 | — | — |
| 1994-03-22 | $6.94 | $8.83 | 101,600 | — | — |
| 1994-03-21 | $6.94 | $8.83 | 308,200 | — | — |
| 1994-03-18 | $7.06 | $8.99 | 61,600 | — | — |
| 1994-03-17 | $7.06 | $8.99 | 5,000 | — | — |
| 1994-03-16 | $7.06 | $8.99 | 22,000 | — | — |
| 1994-03-15 | $7.31 | $9.31 | 8,600 | — | — |
| 1994-03-14 | $7.13 | $9.07 | 32,800 | — | — |
| 1994-03-11 | $7.19 | $9.15 | 13,400 | — | — |
| 1994-03-10 | $7.06 | $8.99 | 16,800 | — | — |
| 1994-03-09 | $7.19 | $9.15 | 23,000 | — | — |
| 1994-03-08 | $7.00 | $8.91 | 131,200 | — | — |
| 1994-03-07 | $7.50 | $9.55 | 34,200 | — | — |
| 1994-03-04 | $7.44 | $9.47 | 528,000 | — | — |
| 1994-03-03 | $7.13 | $9.07 | 28,000 | — | — |
| 1994-03-02 | $7.38 | $9.39 | 39,600 | — | — |
| 1994-03-01 | $6.94 | $8.83 | 75,400 | — | — |
| 1994-02-28 | $7.13 | $9.07 | 36,000 | — | — |
| 1994-02-25 | $7.13 | $9.07 | 7,800 | — | — |
| 1994-02-24 | $7.00 | $8.91 | 70,800 | — | — |
| 1994-02-23 | $7.13 | $9.07 | 26,600 | — | — |
| 1994-02-22 | $7.13 | $9.07 | 115,800 | — | — |
| 1994-02-18 | $7.25 | $9.23 | 78,800 | — | — |
| 1994-02-17 | $7.44 | $9.47 | 30,000 | — | — |
| 1994-02-16 | $7.38 | $9.39 | 84,000 | — | — |
| 1994-02-15 | $7.38 | $9.39 | 94,600 | — | — |
| 1994-02-14 | $7.25 | $9.23 | 26,000 | — | — |
| 1994-02-11 | $7.38 | $9.39 | 13,400 | — | — |
| 1994-02-10 | $7.38 | $9.39 | 12,200 | — | — |
| 1994-02-09 | $7.44 | $9.47 | 23,800 | — | — |
| 1994-02-08 | $7.50 | $9.55 | 38,200 | — | — |
| 1994-02-07 | $7.75 | $9.87 | 131,600 | — | — |
| 1994-02-04 | $7.38 | $9.39 | 32,800 | — | — |
| 1994-02-03 | $7.56 | $9.63 | 81,000 | — | — |
| 1994-02-02 | $7.75 | $9.87 | 28,000 | — | — |
| 1994-02-01 | $7.88 | $10.03 | 24,200 | — | — |
| 1994-01-31 | $8.00 | $10.18 | 14,000 | — | — |
| 1994-01-28 | $7.94 | $10.11 | 56,600 | — | — |
| 1994-01-27 | $7.56 | $9.63 | 10,200 | — | — |
| 1994-01-26 | $7.69 | $9.79 | 100,800 | — | — |
| 1994-01-25 | $7.75 | $9.87 | 42,000 | — | — |
| 1994-01-24 | $7.75 | $9.87 | 33,800 | — | — |
| 1994-01-21 | $7.69 | $9.79 | 116,400 | — | — |
| 1994-01-20 | $7.75 | $9.87 | 8,600 | — | — |
| 1994-01-19 | $7.75 | $9.87 | 63,600 | — | — |
| 1994-01-18 | $7.75 | $9.87 | 17,400 | — | — |
| 1994-01-17 | $7.75 | $9.87 | 161,000 | — | — |
| 1994-01-14 | $7.94 | $10.11 | 74,200 | — | — |
| 1994-01-13 | $7.81 | $9.95 | 11,600 | — | — |
| 1994-01-12 | $7.94 | $10.11 | 119,400 | — | — |
| 1994-01-11 | $8.13 | $10.34 | 33,400 | — | — |
| 1994-01-10 | $8.19 | $10.42 | 21,000 | — | — |
| 1994-01-07 | $8.38 | $10.66 | 33,800 | — | — |
| 1994-01-06 | $8.06 | $10.26 | 20,400 | — | — |
| 1994-01-05 | $8.13 | $10.34 | 36,000 | — | — |
| 1994-01-04 | $8.19 | $10.42 | 27,400 | — | — |
| 1994-01-03 | $8.06 | $10.26 | 10,800 | — | — |