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
- 1983-10-20 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 | $7.50 | $7.81 | 284,600 | — | — |
| 1994-12-29 | $7.50 | $7.81 | 397,600 | — | — |
| 1994-12-28 | $7.38 | $7.67 | 296,800 | — | — |
| 1994-12-27 | $7.19 | $7.48 | 391,000 | — | — |
| 1994-12-23 | $7.00 | $7.28 | 954,200 | — | — |
| 1994-12-22 | $6.94 | $7.22 | 364,000 | — | — |
| 1994-12-21 | $6.94 | $7.22 | 86,000 | — | — |
| 1994-12-20 | $6.94 | $7.22 | 133,200 | — | — |
| 1994-12-19 | $7.00 | $7.28 | 29,000 | — | — |
| 1994-12-16 | $6.94 | $7.22 | 298,400 | — | — |
| 1994-12-15 | $7.06 | $7.35 | 419,400 | — | — |
| 1994-12-14 | $7.00 | $7.28 | 339,400 | — | — |
| 1994-12-13 | $7.00 | $7.28 | 589,200 | — | — |
| 1994-12-12 | $6.94 | $7.22 | 46,000 | — | — |
| 1994-12-09 | $6.94 | $7.22 | 119,800 | — | — |
| 1994-12-08 | $6.75 | $7.02 | 89,600 | — | — |
| 1994-12-07 | $6.88 | $7.15 | 126,400 | — | — |
| 1994-12-06 | $6.75 | $7.02 | 148,600 | — | — |
| 1994-12-05 | $6.81 | $7.09 | 96,600 | — | — |
| 1994-12-02 | $6.81 | $7.09 | 128,800 | — | — |
| 1994-12-01 | $6.81 | $7.09 | 21,000 | — | — |
| 1994-11-30 | $6.81 | $7.09 | 101,000 | — | — |
| 1994-11-29 | $6.75 | $7.02 | 97,400 | — | — |
| 1994-11-28 | $6.75 | $7.02 | 101,600 | — | — |
| 1994-11-25 | $6.63 | $6.89 | 37,600 | — | — |
| 1994-11-23 | $6.50 | $6.76 | 92,000 | — | — |
| 1994-11-22 | $6.56 | $6.83 | 40,400 | — | — |
| 1994-11-21 | $6.50 | $6.76 | 104,800 | — | — |
| 1994-11-18 | $6.56 | $6.83 | 23,600 | — | — |
| 1994-11-17 | $6.56 | $6.83 | 60,400 | — | — |
| 1994-11-16 | $6.50 | $6.76 | 18,200 | — | — |
| 1994-11-15 | $6.75 | $7.02 | 205,800 | — | — |
| 1994-11-14 | $6.69 | $6.96 | 111,800 | — | — |
| 1994-11-11 | $6.44 | $6.70 | 123,600 | — | — |
| 1994-11-10 | $6.69 | $6.96 | 46,200 | — | — |
| 1994-11-09 | $6.69 | $6.96 | 37,200 | — | — |
| 1994-11-08 | $6.88 | $7.15 | 101,400 | — | — |
| 1994-11-07 | $6.72 | $6.99 | 230,200 | — | — |
| 1994-11-04 | $6.56 | $6.83 | 33,600 | — | — |
| 1994-11-03 | $6.63 | $6.89 | 89,200 | — | — |
| 1994-11-02 | $6.38 | $6.63 | 95,400 | — | — |
| 1994-11-01 | $6.50 | $6.76 | 94,800 | — | — |
| 1994-10-31 | $6.59 | $6.86 | 99,200 | — | — |
| 1994-10-28 | $6.69 | $6.96 | 53,200 | — | — |
| 1994-10-27 | $6.88 | $7.15 | 103,600 | — | — |
| 1994-10-26 | $6.94 | $7.22 | 259,600 | — | — |
| 1994-10-25 | $6.94 | $7.21 | 291,600 | — | — |
| 1994-10-24 | $6.91 | $7.18 | 376,400 | — | — |
| 1994-10-21 | $6.81 | $7.08 | 35,000 | — | — |
| 1994-10-20 | $6.81 | $7.08 | 135,200 | — | — |
| 1994-10-19 | $6.94 | $7.21 | 39,600 | — | — |
| 1994-10-18 | $6.94 | $7.21 | 290,000 | — | — |
| 1994-10-17 | $6.88 | $7.14 | 395,000 | — | — |
| 1994-10-14 | $6.94 | $7.21 | 98,000 | — | — |
| 1994-10-13 | $6.88 | $7.14 | 587,600 | — | — |
| 1994-10-12 | $6.88 | $7.14 | 249,000 | — | — |
| 1994-10-11 | $6.66 | $6.92 | 170,000 | — | — |
| 1994-10-10 | $6.53 | $6.79 | 169,600 | — | — |
| 1994-10-07 | $6.31 | $6.56 | 390,600 | — | — |
| 1994-10-06 | $6.13 | $6.36 | 12,800 | — | — |
| 1994-10-05 | $6.09 | $6.33 | 101,600 | — | — |
| 1994-10-04 | $5.97 | $6.20 | 539,600 | — | — |
| 1994-10-03 | $6.25 | $6.49 | 173,000 | — | — |
| 1994-09-30 | $6.03 | $6.27 | 1,716,800 | — | — |
| 1994-09-29 | $6.00 | $6.24 | 136,400 | — | — |
| 1994-09-28 | $5.81 | $6.04 | 116,400 | — | — |
| 1994-09-27 | $5.75 | $5.98 | 51,600 | — | — |
| 1994-09-26 | $5.81 | $6.04 | 822,200 | — | — |
| 1994-09-23 | $5.75 | $5.98 | 62,800 | — | — |
| 1994-09-22 | $5.56 | $5.78 | 476,800 | — | — |
| 1994-09-21 | $5.75 | $5.98 | 96,600 | — | — |
| 1994-09-20 | $5.88 | $6.11 | 181,400 | — | — |
| 1994-09-19 | $5.81 | $6.04 | 112,000 | — | — |
| 1994-09-16 | $5.88 | $6.11 | 822,000 | — | — |
| 1994-09-15 | $5.56 | $5.78 | 164,800 | — | — |
| 1994-09-14 | $5.56 | $5.78 | 331,600 | — | — |
| 1994-09-13 | $5.44 | $5.65 | 1,371,800 | — | — |
| 1994-09-12 | $5.33 | $5.54 | 302,200 | — | — |
| 1994-09-09 | $5.50 | $5.72 | 438,400 | — | — |
| 1994-09-08 | $5.44 | $5.65 | 68,400 | — | — |
| 1994-09-07 | $5.50 | $5.72 | 260,400 | — | — |
| 1994-09-06 | $5.63 | $5.85 | 147,800 | — | — |
| 1994-09-02 | $5.56 | $5.78 | 103,800 | — | — |
| 1994-09-01 | $5.63 | $5.85 | 120,600 | — | — |
| 1994-08-31 | $5.63 | $5.85 | 257,000 | — | — |
| 1994-08-30 | $5.56 | $5.78 | 347,200 | — | — |
| 1994-08-29 | $5.63 | $5.85 | 30,800 | — | — |
| 1994-08-26 | $5.56 | $5.78 | 254,200 | — | — |
| 1994-08-25 | $5.69 | $5.91 | 180,800 | — | — |
| 1994-08-24 | $5.63 | $5.85 | 486,000 | — | — |
| 1994-08-23 | $5.44 | $5.65 | 166,000 | — | — |
| 1994-08-22 | $5.56 | $5.78 | 225,400 | — | — |
| 1994-08-19 | $5.50 | $5.72 | 187,800 | — | — |
| 1994-08-18 | $5.56 | $5.78 | 143,200 | — | — |
| 1994-08-17 | $5.69 | $5.91 | 94,000 | — | — |
| 1994-08-16 | $5.69 | $5.91 | 191,600 | — | — |
| 1994-08-15 | $5.81 | $6.04 | 140,000 | — | — |
| 1994-08-12 | $6.00 | $6.24 | 16,000 | — | — |
| 1994-08-11 | $5.81 | $6.04 | 8,200 | — | — |
| 1994-08-10 | $6.00 | $6.24 | 9,400 | — | — |
| 1994-08-09 | $5.94 | $6.17 | 11,400 | — | — |
| 1994-08-08 | $5.94 | $6.17 | 26,800 | — | — |
| 1994-08-05 | $6.00 | $6.24 | 7,800 | — | — |
| 1994-08-04 | $5.88 | $6.11 | 71,000 | — | — |
| 1994-08-03 | $5.88 | $6.11 | 97,800 | — | — |
| 1994-08-02 | $6.00 | $6.24 | 20,400 | — | — |
| 1994-08-01 | $6.00 | $6.24 | 30,600 | — | — |
| 1994-07-29 | $6.13 | $6.36 | 9,000 | — | — |
| 1994-07-28 | $6.13 | $6.36 | 210,800 | — | — |
| 1994-07-27 | $6.13 | $6.36 | 229,800 | — | — |
| 1994-07-26 | $6.13 | $6.36 | 148,000 | — | — |
| 1994-07-25 | $5.88 | $6.09 | 16,200 | — | — |
| 1994-07-22 | $6.00 | $6.22 | 22,200 | — | — |
| 1994-07-21 | $6.06 | $6.29 | 143,600 | — | — |
| 1994-07-20 | $5.94 | $6.16 | 87,400 | — | — |
| 1994-07-19 | $5.75 | $5.97 | 670,800 | — | — |
| 1994-07-18 | $5.69 | $5.90 | 831,200 | — | — |
| 1994-07-15 | $5.63 | $5.84 | 894,800 | — | — |
| 1994-07-14 | $5.69 | $5.90 | 124,800 | — | — |
| 1994-07-13 | $5.66 | $5.87 | 241,800 | — | — |
| 1994-07-12 | $5.50 | $5.71 | 96,400 | — | — |
| 1994-07-11 | $5.50 | $5.71 | 90,000 | — | — |
| 1994-07-08 | $5.50 | $5.71 | 79,400 | — | — |
| 1994-07-07 | $5.69 | $5.90 | 94,600 | — | — |
| 1994-07-06 | $5.78 | $6.00 | 101,000 | — | — |
| 1994-07-05 | $5.81 | $6.03 | 97,600 | — | — |
| 1994-07-01 | $5.75 | $5.97 | 55,000 | — | — |
| 1994-06-30 | $5.69 | $5.90 | 43,000 | — | — |
| 1994-06-29 | $5.63 | $5.84 | 85,400 | — | — |
| 1994-06-28 | $5.38 | $5.58 | 132,800 | — | — |
| 1994-06-27 | $5.44 | $5.64 | 102,600 | — | — |
| 1994-06-24 | $5.56 | $5.77 | 54,600 | — | — |
| 1994-06-23 | $5.75 | $5.97 | 238,200 | — | — |
| 1994-06-22 | $6.00 | $6.22 | 84,600 | — | — |
| 1994-06-21 | $6.00 | $6.22 | 131,000 | — | — |
| 1994-06-20 | $6.06 | $6.29 | 63,200 | — | — |
| 1994-06-17 | $6.16 | $6.39 | 766,400 | — | — |
| 1994-06-16 | $6.25 | $6.48 | 35,200 | — | — |
| 1994-06-15 | $6.31 | $6.55 | 174,400 | — | — |
| 1994-06-14 | $6.13 | $6.35 | 65,800 | — | — |
| 1994-06-13 | $6.00 | $6.22 | 61,800 | — | — |
| 1994-06-10 | $5.94 | $6.16 | 106,800 | — | — |
| 1994-06-09 | $5.84 | $6.06 | 26,600 | — | — |
| 1994-06-08 | $5.94 | $6.16 | 76,000 | — | — |
| 1994-06-07 | $5.75 | $5.97 | 138,400 | — | — |
| 1994-06-06 | $5.31 | $5.51 | 148,800 | — | — |
| 1994-06-03 | $5.25 | $5.45 | 456,400 | — | — |
| 1994-06-02 | $5.31 | $5.51 | 354,400 | — | — |
| 1994-06-01 | $5.38 | $5.58 | 224,200 | — | — |
| 1994-05-31 | $5.38 | $5.58 | 279,600 | — | — |
| 1994-05-27 | $5.38 | $5.58 | 66,400 | — | — |
| 1994-05-26 | $5.31 | $5.51 | 440,000 | — | — |
| 1994-05-25 | $5.31 | $5.51 | 303,800 | — | — |
| 1994-05-24 | $5.38 | $5.58 | 224,400 | — | — |
| 1994-05-23 | $5.31 | $5.51 | 353,400 | — | — |
| 1994-05-20 | $5.38 | $5.58 | 367,200 | — | — |
| 1994-05-19 | $5.38 | $5.58 | 127,200 | — | — |
| 1994-05-18 | $5.31 | $5.51 | 385,400 | — | — |
| 1994-05-17 | $5.44 | $5.64 | 78,600 | — | — |
| 1994-05-16 | $5.44 | $5.64 | 82,400 | — | — |
| 1994-05-13 | $5.63 | $5.84 | 46,400 | — | — |
| 1994-05-12 | $5.63 | $5.84 | 31,200 | — | — |
| 1994-05-11 | $5.44 | $5.64 | 64,600 | — | — |
| 1994-05-10 | $5.56 | $5.77 | 52,400 | — | — |
| 1994-05-09 | $5.50 | $5.71 | 80,800 | — | — |
| 1994-05-06 | $5.63 | $5.84 | 131,000 | — | — |
| 1994-05-05 | $5.88 | $6.09 | 23,000 | — | — |
| 1994-05-04 | $5.75 | $5.97 | 118,400 | — | — |
| 1994-05-03 | $5.75 | $5.97 | 115,000 | — | — |
| 1994-05-02 | $6.00 | $6.22 | 47,400 | — | — |
| 1994-04-29 | $6.06 | $6.29 | 31,800 | — | — |
| 1994-04-28 | $6.13 | $6.35 | 204,200 | — | — |
| 1994-04-26 | $6.19 | $6.42 | 480,800 | — | — |
| 1994-04-25 | $6.13 | $6.34 | 65,800 | — | — |
| 1994-04-22 | $5.81 | $6.02 | 185,000 | — | — |
| 1994-04-21 | $5.69 | $5.89 | 122,600 | — | — |
| 1994-04-20 | $5.50 | $5.70 | 41,600 | — | — |
| 1994-04-19 | $5.63 | $5.83 | 52,800 | — | — |
| 1994-04-18 | $5.69 | $5.89 | 54,200 | — | — |
| 1994-04-15 | $5.69 | $5.89 | 202,200 | — | — |
| 1994-04-14 | $5.56 | $5.76 | 127,600 | — | — |
| 1994-04-13 | $5.69 | $5.89 | 245,400 | — | — |
| 1994-04-12 | $5.69 | $5.89 | 120,400 | — | — |
| 1994-04-11 | $5.63 | $5.83 | 119,800 | — | — |
| 1994-04-08 | $5.56 | $5.76 | 195,200 | — | — |
| 1994-04-07 | $5.69 | $5.89 | 160,600 | — | — |
| 1994-04-06 | $5.75 | $5.96 | 130,000 | — | — |
| 1994-04-05 | $5.81 | $6.02 | 287,000 | — | — |
| 1994-04-04 | $5.88 | $6.08 | 406,200 | — | — |
| 1994-03-31 | $6.06 | $6.28 | 273,000 | — | — |
| 1994-03-30 | $6.50 | $6.73 | 153,200 | — | — |
| 1994-03-29 | $6.44 | $6.67 | 182,800 | — | — |
| 1994-03-28 | $6.50 | $6.73 | 240,600 | — | — |
| 1994-03-25 | $6.56 | $6.80 | 92,200 | — | — |
| 1994-03-24 | $6.63 | $6.86 | 305,800 | — | — |
| 1994-03-23 | $6.81 | $7.06 | 71,800 | — | — |
| 1994-03-22 | $6.69 | $6.93 | 566,600 | — | — |
| 1994-03-21 | $6.75 | $6.99 | 400,600 | — | — |
| 1994-03-18 | $6.56 | $6.80 | 107,200 | — | — |
| 1994-03-17 | $6.38 | $6.60 | 244,600 | — | — |
| 1994-03-16 | $6.13 | $6.34 | 560,200 | — | — |
| 1994-03-15 | $6.13 | $6.34 | 456,600 | — | — |
| 1994-03-14 | $6.13 | $6.34 | 487,200 | — | — |
| 1994-03-11 | $6.31 | $6.54 | 79,400 | — | — |
| 1994-03-10 | $6.31 | $6.54 | 53,200 | — | — |
| 1994-03-09 | $6.38 | $6.60 | 170,000 | — | — |
| 1994-03-08 | $6.19 | $6.41 | 162,000 | — | — |
| 1994-03-07 | $6.44 | $6.67 | 209,800 | — | — |
| 1994-03-04 | $6.38 | $6.60 | 194,800 | — | — |
| 1994-03-03 | $6.69 | $6.93 | 221,400 | — | — |
| 1994-03-02 | $6.38 | $6.60 | 118,400 | — | — |
| 1994-03-01 | $6.13 | $6.34 | 422,200 | — | — |
| 1994-02-28 | $5.81 | $6.02 | 102,000 | — | — |
| 1994-02-25 | $5.81 | $6.02 | 104,600 | — | — |
| 1994-02-24 | $5.63 | $5.83 | 289,000 | — | — |
| 1994-02-23 | $6.06 | $6.28 | 81,800 | — | — |
| 1994-02-22 | $6.13 | $6.34 | 122,600 | — | — |
| 1994-02-18 | $6.19 | $6.41 | 155,200 | — | — |
| 1994-02-17 | $6.19 | $6.41 | 109,000 | — | — |
| 1994-02-16 | $6.19 | $6.41 | 159,600 | — | — |
| 1994-02-15 | $5.97 | $6.18 | 115,600 | — | — |
| 1994-02-14 | $5.94 | $6.15 | 109,200 | — | — |
| 1994-02-11 | $5.91 | $6.12 | 33,600 | — | — |
| 1994-02-10 | $5.91 | $6.12 | 28,000 | — | — |
| 1994-02-09 | $5.91 | $6.12 | 259,600 | — | — |
| 1994-02-08 | $5.78 | $5.99 | 50,400 | — | — |
| 1994-02-07 | $5.88 | $6.08 | 169,200 | — | — |
| 1994-02-04 | $5.97 | $6.18 | 99,200 | — | — |
| 1994-02-03 | $6.09 | $6.31 | 63,600 | — | — |
| 1994-02-02 | $6.16 | $6.38 | 1,110,400 | — | — |
| 1994-02-01 | $6.22 | $6.44 | 64,000 | — | — |
| 1994-01-31 | $6.25 | $6.47 | 212,800 | — | — |
| 1994-01-28 | $6.28 | $6.51 | 200,000 | — | — |
| 1994-01-27 | $6.25 | $6.47 | 491,600 | — | — |
| 1994-01-26 | $6.31 | $6.54 | 191,200 | — | — |
| 1994-01-25 | $6.31 | $6.53 | 267,600 | — | — |
| 1994-01-24 | $6.31 | $6.53 | 452,400 | — | — |
| 1994-01-21 | $6.31 | $6.53 | 94,000 | — | — |
| 1994-01-20 | $6.38 | $6.59 | 338,000 | — | — |
| 1994-01-19 | $6.34 | $6.56 | 696,000 | — | — |
| 1994-01-18 | $6.19 | $6.40 | 368,000 | — | — |
| 1994-01-17 | $6.16 | $6.37 | 341,600 | — | — |
| 1994-01-14 | $6.00 | $6.21 | 634,800 | — | — |
| 1994-01-13 | $5.88 | $6.08 | 56,000 | — | — |
| 1994-01-12 | $5.84 | $6.04 | 393,200 | — | — |
| 1994-01-11 | $5.75 | $5.95 | 213,600 | — | — |
| 1994-01-10 | $5.75 | $5.95 | 162,400 | — | — |
| 1994-01-07 | $5.75 | $5.95 | 84,800 | — | — |
| 1994-01-06 | $5.75 | $5.95 | 78,000 | — | — |
| 1994-01-05 | $5.91 | $6.11 | 166,800 | — | — |
| 1994-01-04 | $6.06 | $6.27 | 198,000 | — | — |
| 1994-01-03 | $6.06 | $6.27 | 345,200 | — | — |