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
- 1986-11-24 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 | $6.00 | $6.15 | 315,900 | — | — |
| 1994-12-29 | $6.08 | $6.24 | 308,100 | — | — |
| 1994-12-28 | $6.08 | $6.24 | 305,700 | — | — |
| 1994-12-27 | $6.04 | $6.19 | 1,187,400 | — | — |
| 1994-12-23 | $6.00 | $6.15 | 1,490,700 | — | — |
| 1994-12-22 | $5.75 | $5.90 | 703,200 | — | — |
| 1994-12-21 | $5.54 | $5.68 | 910,500 | — | — |
| 1994-12-20 | $5.63 | $5.77 | 264,300 | — | — |
| 1994-12-19 | $5.63 | $5.77 | 308,700 | — | — |
| 1994-12-16 | $5.67 | $5.81 | 478,200 | — | — |
| 1994-12-15 | $5.67 | $5.81 | 1,152,600 | — | — |
| 1994-12-14 | $5.71 | $5.85 | 1,725,900 | — | — |
| 1994-12-13 | $5.83 | $5.98 | 254,100 | — | — |
| 1994-12-12 | $6.00 | $6.15 | 180,600 | — | — |
| 1994-12-09 | $6.00 | $6.15 | 273,000 | — | — |
| 1994-12-08 | $6.08 | $6.23 | 220,500 | — | — |
| 1994-12-07 | $6.13 | $6.28 | 172,200 | — | — |
| 1994-12-06 | $6.13 | $6.28 | 144,900 | — | — |
| 1994-12-05 | $6.13 | $6.28 | 562,200 | — | — |
| 1994-12-02 | $6.17 | $6.32 | 1,074,900 | — | — |
| 1994-12-01 | $6.21 | $6.36 | 671,400 | — | — |
| 1994-11-30 | $6.21 | $6.36 | 402,600 | — | — |
| 1994-11-29 | $6.25 | $6.40 | 514,500 | — | — |
| 1994-11-28 | $6.21 | $6.36 | 261,900 | — | — |
| 1994-11-25 | $6.29 | $6.45 | 225,300 | — | — |
| 1994-11-23 | $6.21 | $6.36 | 416,700 | — | — |
| 1994-11-22 | $6.33 | $6.49 | 567,000 | — | — |
| 1994-11-21 | $6.42 | $6.57 | 487,200 | — | — |
| 1994-11-18 | $6.29 | $6.45 | 491,700 | — | — |
| 1994-11-17 | $6.29 | $6.45 | 378,900 | — | — |
| 1994-11-16 | $6.29 | $6.45 | 125,100 | — | — |
| 1994-11-15 | $6.29 | $6.45 | 611,400 | — | — |
| 1994-11-14 | $6.29 | $6.45 | 473,100 | — | — |
| 1994-11-11 | $6.25 | $6.40 | 149,100 | — | — |
| 1994-11-10 | $6.25 | $6.40 | 140,100 | — | — |
| 1994-11-09 | $6.33 | $6.49 | 200,100 | — | — |
| 1994-11-08 | $6.33 | $6.49 | 303,600 | — | — |
| 1994-11-07 | $6.33 | $6.49 | 229,200 | — | — |
| 1994-11-04 | $6.38 | $6.53 | 364,800 | — | — |
| 1994-11-03 | $6.46 | $6.62 | 923,400 | — | — |
| 1994-11-02 | $6.33 | $6.49 | 468,600 | — | — |
| 1994-11-01 | $6.42 | $6.57 | 602,700 | — | — |
| 1994-10-31 | $6.50 | $6.66 | 443,400 | — | — |
| 1994-10-28 | $6.42 | $6.57 | 195,300 | — | — |
| 1994-10-27 | $6.33 | $6.49 | 39,000 | — | — |
| 1994-10-26 | $6.38 | $6.53 | 634,200 | — | — |
| 1994-10-25 | $6.21 | $6.36 | 214,200 | — | — |
| 1994-10-24 | $6.17 | $6.32 | 444,000 | — | — |
| 1994-10-21 | $6.17 | $6.32 | 485,700 | — | — |
| 1994-10-20 | $6.13 | $6.28 | 84,300 | — | — |
| 1994-10-19 | $6.21 | $6.36 | 253,200 | — | — |
| 1994-10-18 | $6.21 | $6.36 | 394,500 | — | — |
| 1994-10-17 | $6.08 | $6.23 | 325,800 | — | — |
| 1994-10-14 | $6.04 | $6.19 | 121,200 | — | — |
| 1994-10-13 | $6.00 | $6.15 | 53,400 | — | — |
| 1994-10-12 | $6.08 | $6.23 | 175,500 | — | — |
| 1994-10-11 | $6.04 | $6.19 | 303,900 | — | — |
| 1994-10-10 | $6.00 | $6.15 | 180,300 | — | — |
| 1994-10-07 | $6.00 | $6.15 | 135,600 | — | — |
| 1994-10-06 | $5.96 | $6.10 | 99,900 | — | — |
| 1994-10-05 | $5.96 | $6.10 | 288,600 | — | — |
| 1994-10-04 | $5.88 | $6.02 | 159,600 | — | — |
| 1994-10-03 | $5.96 | $6.10 | 391,500 | — | — |
| 1994-09-30 | $6.00 | $6.15 | 139,200 | — | — |
| 1994-09-29 | $6.00 | $6.15 | 216,000 | — | — |
| 1994-09-28 | $6.00 | $6.15 | 195,300 | — | — |
| 1994-09-27 | $5.96 | $6.10 | 312,600 | — | — |
| 1994-09-26 | $6.00 | $6.15 | 200,100 | — | — |
| 1994-09-23 | $6.00 | $6.15 | 171,300 | — | — |
| 1994-09-22 | $5.96 | $6.10 | 261,300 | — | — |
| 1994-09-21 | $6.00 | $6.15 | 154,500 | — | — |
| 1994-09-20 | $6.00 | $6.15 | 461,700 | — | — |
| 1994-09-19 | $5.96 | $6.10 | 362,700 | — | — |
| 1994-09-16 | $6.00 | $6.14 | 523,500 | — | — |
| 1994-09-15 | $6.00 | $6.14 | 286,200 | — | — |
| 1994-09-14 | $5.96 | $6.10 | 393,900 | — | — |
| 1994-09-13 | $6.04 | $6.19 | 112,800 | — | — |
| 1994-09-12 | $6.00 | $6.14 | 296,100 | — | — |
| 1994-09-09 | $6.00 | $6.14 | 143,700 | — | — |
| 1994-09-08 | $6.00 | $6.14 | 232,500 | — | — |
| 1994-09-07 | $6.04 | $6.19 | 205,500 | — | — |
| 1994-09-06 | $6.04 | $6.19 | 224,700 | — | — |
| 1994-09-02 | $6.00 | $6.14 | 129,600 | — | — |
| 1994-09-01 | $6.00 | $6.14 | 335,700 | — | — |
| 1994-08-31 | $6.00 | $6.14 | 433,200 | — | — |
| 1994-08-30 | $5.79 | $5.93 | 359,100 | — | — |
| 1994-08-29 | $5.92 | $6.06 | 141,300 | — | — |
| 1994-08-26 | $5.83 | $5.97 | 97,500 | — | — |
| 1994-08-25 | $5.83 | $5.97 | 134,100 | — | — |
| 1994-08-24 | $5.88 | $6.02 | 208,800 | — | — |
| 1994-08-23 | $5.71 | $5.84 | 451,200 | — | — |
| 1994-08-22 | $5.71 | $5.84 | 263,100 | — | — |
| 1994-08-19 | $5.71 | $5.84 | 885,600 | — | — |
| 1994-08-18 | $5.88 | $6.02 | 360,600 | — | — |
| 1994-08-17 | $5.75 | $5.89 | 359,400 | — | — |
| 1994-08-16 | $5.54 | $5.67 | 180,600 | — | — |
| 1994-08-15 | $5.54 | $5.67 | 144,900 | — | — |
| 1994-08-12 | $5.54 | $5.67 | 129,900 | — | — |
| 1994-08-11 | $5.54 | $5.67 | 462,000 | — | — |
| 1994-08-10 | $5.46 | $5.59 | 197,700 | — | — |
| 1994-08-09 | $5.50 | $5.63 | 93,300 | — | — |
| 1994-08-08 | $5.50 | $5.63 | 324,000 | — | — |
| 1994-08-05 | $5.50 | $5.63 | 83,700 | — | — |
| 1994-08-04 | $5.50 | $5.63 | 158,700 | — | — |
| 1994-08-03 | $5.50 | $5.63 | 108,600 | — | — |
| 1994-08-02 | $5.54 | $5.67 | 211,500 | — | — |
| 1994-08-01 | $5.58 | $5.72 | 253,200 | — | — |
| 1994-07-29 | $5.54 | $5.67 | 155,400 | — | — |
| 1994-07-28 | $5.54 | $5.67 | 71,400 | — | — |
| 1994-07-27 | $5.54 | $5.67 | 50,100 | — | — |
| 1994-07-26 | $5.63 | $5.76 | 80,100 | — | — |
| 1994-07-25 | $5.58 | $5.72 | 252,000 | — | — |
| 1994-07-22 | $5.67 | $5.80 | 107,100 | — | — |
| 1994-07-21 | $5.67 | $5.80 | 342,600 | — | — |
| 1994-07-20 | $5.75 | $5.89 | 207,000 | — | — |
| 1994-07-19 | $5.79 | $5.93 | 638,700 | — | — |
| 1994-07-18 | $5.50 | $5.63 | 181,800 | — | — |
| 1994-07-15 | $5.50 | $5.63 | 250,200 | — | — |
| 1994-07-14 | $5.54 | $5.67 | 267,300 | — | — |
| 1994-07-13 | $5.46 | $5.59 | 44,400 | — | — |
| 1994-07-12 | $5.46 | $5.59 | 116,700 | — | — |
| 1994-07-11 | $5.50 | $5.63 | 326,100 | — | — |
| 1994-07-08 | $5.50 | $5.63 | 272,700 | — | — |
| 1994-07-07 | $5.54 | $5.67 | 16,500 | — | — |
| 1994-07-06 | $5.67 | $5.80 | 224,400 | — | — |
| 1994-07-05 | $5.50 | $5.63 | 47,700 | — | — |
| 1994-07-01 | $5.50 | $5.63 | 178,500 | — | — |
| 1994-06-30 | $5.67 | $5.80 | 533,700 | — | — |
| 1994-06-29 | $5.50 | $5.63 | 88,800 | — | — |
| 1994-06-28 | $5.42 | $5.55 | 131,700 | — | — |
| 1994-06-27 | $5.42 | $5.55 | 1,024,500 | — | — |
| 1994-06-24 | $5.33 | $5.46 | 195,600 | — | — |
| 1994-06-23 | $5.29 | $5.42 | 96,300 | — | — |
| 1994-06-22 | $5.33 | $5.46 | 134,400 | — | — |
| 1994-06-21 | $5.21 | $5.33 | 76,500 | — | — |
| 1994-06-20 | $5.33 | $5.46 | 176,100 | — | — |
| 1994-06-17 | $5.29 | $5.42 | 383,100 | — | — |
| 1994-06-16 | $5.33 | $5.46 | 175,500 | — | — |
| 1994-06-15 | $5.38 | $5.50 | 178,200 | — | — |
| 1994-06-14 | $5.33 | $5.46 | 145,500 | — | — |
| 1994-06-13 | $5.38 | $5.50 | 287,700 | — | — |
| 1994-06-10 | $5.50 | $5.63 | 657,900 | — | — |
| 1994-06-09 | $5.54 | $5.67 | 891,000 | — | — |
| 1994-06-08 | $5.83 | $5.97 | 98,100 | — | — |
| 1994-06-07 | $5.79 | $5.93 | 36,600 | — | — |
| 1994-06-06 | $5.79 | $5.93 | 57,900 | — | — |
| 1994-06-03 | $5.71 | $5.84 | 155,400 | — | — |
| 1994-06-02 | $5.63 | $5.76 | 114,300 | — | — |
| 1994-06-01 | $5.67 | $5.80 | 56,700 | — | — |
| 1994-05-31 | $5.50 | $5.63 | 115,200 | — | — |
| 1994-05-27 | $5.67 | $5.80 | 47,700 | — | — |
| 1994-05-26 | $5.67 | $5.80 | 58,500 | — | — |
| 1994-05-25 | $5.79 | $5.93 | 31,500 | — | — |
| 1994-05-24 | $5.83 | $5.97 | 44,400 | — | — |
| 1994-05-23 | $5.79 | $5.93 | 87,600 | — | — |
| 1994-05-20 | $5.83 | $5.97 | 528,000 | — | — |
| 1994-05-19 | $5.83 | $5.97 | 199,200 | — | — |
| 1994-05-18 | $5.71 | $5.84 | 470,100 | — | — |
| 1994-05-17 | $5.38 | $5.50 | 371,400 | — | — |
| 1994-05-16 | $5.29 | $5.41 | 191,100 | — | — |
| 1994-05-13 | $5.38 | $5.50 | 74,400 | — | — |
| 1994-05-12 | $5.46 | $5.58 | 245,700 | — | — |
| 1994-05-11 | $5.58 | $5.71 | 95,100 | — | — |
| 1994-05-10 | $5.54 | $5.67 | 86,400 | — | — |
| 1994-05-09 | $5.46 | $5.58 | 245,700 | — | — |
| 1994-05-06 | $5.63 | $5.76 | 461,700 | — | — |
| 1994-05-05 | $5.79 | $5.93 | 215,100 | — | — |
| 1994-05-04 | $5.79 | $5.93 | 55,500 | — | — |
| 1994-05-03 | $5.83 | $5.97 | 662,700 | — | — |
| 1994-05-02 | $5.88 | $6.01 | 152,100 | — | — |
| 1994-04-29 | $5.92 | $6.05 | 1,339,200 | — | — |
| 1994-04-28 | $5.79 | $5.93 | 129,600 | — | — |
| 1994-04-26 | $5.83 | $5.97 | 18,900 | — | — |
| 1994-04-25 | $5.83 | $5.97 | 237,000 | — | — |
| 1994-04-22 | $5.79 | $5.93 | 72,000 | — | — |
| 1994-04-21 | $5.83 | $5.97 | 629,100 | — | — |
| 1994-04-20 | $5.92 | $6.05 | 63,600 | — | — |
| 1994-04-19 | $5.92 | $6.05 | 367,500 | — | — |
| 1994-04-18 | $6.04 | $6.18 | 272,100 | — | — |
| 1994-04-15 | $6.29 | $6.44 | 361,500 | — | — |
| 1994-04-14 | $6.21 | $6.35 | 275,100 | — | — |
| 1994-04-13 | $6.13 | $6.27 | 333,900 | — | — |
| 1994-04-12 | $6.25 | $6.39 | 246,900 | — | — |
| 1994-04-11 | $6.17 | $6.31 | 241,800 | — | — |
| 1994-04-08 | $6.04 | $6.18 | 223,200 | — | — |
| 1994-04-07 | $6.13 | $6.27 | 141,300 | — | — |
| 1994-04-06 | $6.08 | $6.22 | 362,700 | — | — |
| 1994-04-05 | $5.92 | $6.05 | 382,200 | — | — |
| 1994-04-04 | $5.83 | $5.97 | 209,400 | — | — |
| 1994-03-31 | $5.79 | $5.93 | 597,600 | — | — |
| 1994-03-30 | $6.04 | $6.18 | 125,700 | — | — |
| 1994-03-29 | $6.04 | $6.18 | 165,000 | — | — |
| 1994-03-28 | $6.38 | $6.52 | 445,500 | — | — |
| 1994-03-25 | $6.25 | $6.39 | 171,000 | — | — |
| 1994-03-24 | $6.29 | $6.44 | 210,600 | — | — |
| 1994-03-23 | $6.25 | $6.39 | 370,500 | — | — |
| 1994-03-22 | $6.29 | $6.44 | 441,600 | — | — |
| 1994-03-21 | $6.21 | $6.35 | 897,900 | — | — |
| 1994-03-18 | $6.17 | $6.31 | 446,400 | — | — |
| 1994-03-17 | $5.92 | $6.05 | 536,700 | — | — |
| 1994-03-16 | $5.79 | $5.93 | 130,500 | — | — |
| 1994-03-15 | $5.88 | $6.01 | 602,100 | — | — |
| 1994-03-14 | $5.83 | $5.96 | 185,100 | — | — |
| 1994-03-11 | $5.79 | $5.92 | 200,100 | — | — |
| 1994-03-10 | $5.75 | $5.88 | 345,300 | — | — |
| 1994-03-09 | $5.79 | $5.92 | 81,600 | — | — |
| 1994-03-08 | $5.83 | $5.96 | 60,000 | — | — |
| 1994-03-07 | $5.88 | $6.01 | 417,000 | — | — |
| 1994-03-04 | $5.79 | $5.92 | 114,000 | — | — |
| 1994-03-03 | $5.88 | $6.01 | 116,700 | — | — |
| 1994-03-02 | $5.92 | $6.05 | 80,400 | — | — |
| 1994-03-01 | $5.92 | $6.05 | 819,600 | — | — |
| 1994-02-28 | $5.92 | $6.05 | 112,200 | — | — |
| 1994-02-25 | $5.88 | $6.01 | 95,400 | — | — |
| 1994-02-24 | $5.79 | $5.92 | 207,600 | — | — |
| 1994-02-23 | $5.92 | $6.05 | 87,000 | — | — |
| 1994-02-22 | $5.96 | $6.09 | 159,600 | — | — |
| 1994-02-18 | $5.92 | $6.05 | 304,500 | — | — |
| 1994-02-17 | $5.79 | $5.92 | 68,400 | — | — |
| 1994-02-16 | $5.83 | $5.96 | 116,400 | — | — |
| 1994-02-15 | $5.92 | $6.05 | 129,600 | — | — |
| 1994-02-14 | $6.00 | $6.13 | 869,400 | — | — |
| 1994-02-11 | $5.96 | $6.09 | 412,200 | — | — |
| 1994-02-10 | $6.00 | $6.13 | 247,800 | — | — |
| 1994-02-09 | $5.96 | $6.09 | 599,700 | — | — |
| 1994-02-08 | $6.04 | $6.18 | 832,200 | — | — |
| 1994-02-07 | $6.08 | $6.22 | 1,582,800 | — | — |
| 1994-02-04 | $5.79 | $5.92 | 724,800 | — | — |
| 1994-02-03 | $6.00 | $6.13 | 1,881,600 | — | — |
| 1994-02-02 | $5.96 | $6.09 | 1,995,900 | — | — |
| 1994-02-01 | $5.50 | $5.62 | 443,400 | — | — |
| 1994-01-31 | $5.50 | $5.62 | 970,800 | — | — |
| 1994-01-28 | $5.50 | $5.62 | 1,458,300 | — | — |
| 1994-01-27 | $5.13 | $5.24 | 207,600 | — | — |
| 1994-01-26 | $5.04 | $5.15 | 94,200 | — | — |
| 1994-01-25 | $5.04 | $5.15 | 132,900 | — | — |
| 1994-01-24 | $5.13 | $5.24 | 99,600 | — | — |
| 1994-01-21 | $5.04 | $5.15 | 142,500 | — | — |
| 1994-01-20 | $5.04 | $5.15 | 109,200 | — | — |
| 1994-01-19 | $5.08 | $5.20 | 483,300 | — | — |
| 1994-01-18 | $5.04 | $5.15 | 218,700 | — | — |
| 1994-01-17 | $5.04 | $5.15 | 231,900 | — | — |
| 1994-01-14 | $5.00 | $5.11 | 520,500 | — | — |
| 1994-01-13 | $4.96 | $5.07 | 332,400 | — | — |
| 1994-01-12 | $4.83 | $4.94 | 245,400 | — | — |
| 1994-01-11 | $4.96 | $5.07 | 120,000 | — | — |
| 1994-01-10 | $4.83 | $4.94 | 306,900 | — | — |
| 1994-01-07 | $4.75 | $4.86 | 163,500 | — | — |
| 1994-01-06 | $4.75 | $4.86 | 437,100 | — | — |
| 1994-01-05 | $4.79 | $4.90 | 173,400 | — | — |
| 1994-01-04 | $4.83 | $4.94 | 759,000 | — | — |
| 1994-01-03 | $4.83 | $4.94 | 87,900 | — | — |