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 | $5.22 | $6.32 | 420,000 | — | — |
| 1994-12-29 | $5.25 | $6.36 | 484,800 | — | — |
| 1994-12-28 | $5.13 | $6.21 | 716,800 | — | — |
| 1994-12-27 | $4.81 | $5.83 | 250,400 | — | — |
| 1994-12-23 | $4.88 | $5.91 | 115,600 | — | — |
| 1994-12-22 | $5.06 | $6.10 | 149,600 | — | — |
| 1994-12-21 | $5.06 | $6.10 | 365,600 | — | — |
| 1994-12-20 | $5.13 | $6.17 | 182,800 | — | — |
| 1994-12-19 | $5.16 | $6.21 | 262,000 | — | — |
| 1994-12-16 | $5.00 | $6.02 | 870,000 | — | — |
| 1994-12-15 | $4.97 | $5.98 | 202,800 | — | — |
| 1994-12-14 | $4.94 | $5.94 | 428,000 | — | — |
| 1994-12-13 | $4.97 | $5.98 | 753,600 | — | — |
| 1994-12-12 | $5.03 | $6.06 | 202,000 | — | — |
| 1994-12-09 | $5.00 | $6.02 | 258,000 | — | — |
| 1994-12-08 | $4.97 | $5.98 | 219,600 | — | — |
| 1994-12-07 | $5.06 | $6.10 | 589,600 | — | — |
| 1994-12-06 | $5.13 | $6.17 | 70,400 | — | — |
| 1994-12-05 | $5.13 | $6.17 | 137,600 | — | — |
| 1994-12-02 | $5.13 | $6.17 | 605,200 | — | — |
| 1994-12-01 | $5.09 | $6.13 | 68,400 | — | — |
| 1994-11-30 | $5.09 | $6.13 | 334,800 | — | — |
| 1994-11-29 | $5.09 | $6.13 | 298,800 | — | — |
| 1994-11-28 | $5.09 | $6.13 | 521,200 | — | — |
| 1994-11-25 | $5.06 | $6.10 | 219,200 | — | — |
| 1994-11-23 | $5.09 | $6.13 | 396,800 | — | — |
| 1994-11-22 | $5.16 | $6.21 | 398,000 | — | — |
| 1994-11-21 | $5.19 | $6.25 | 110,400 | — | — |
| 1994-11-18 | $5.16 | $6.21 | 478,400 | — | — |
| 1994-11-17 | $5.25 | $6.32 | 269,200 | — | — |
| 1994-11-16 | $5.34 | $6.43 | 249,600 | — | — |
| 1994-11-15 | $5.31 | $6.40 | 494,000 | — | — |
| 1994-11-14 | $5.22 | $6.28 | 107,600 | — | — |
| 1994-11-11 | $5.25 | $6.32 | 125,200 | — | — |
| 1994-11-10 | $5.31 | $6.40 | 308,800 | — | — |
| 1994-11-09 | $5.38 | $6.47 | 314,800 | — | — |
| 1994-11-08 | $5.25 | $6.32 | 120,000 | — | — |
| 1994-11-07 | $5.22 | $6.28 | 114,800 | — | — |
| 1994-11-04 | $5.25 | $6.32 | 176,000 | — | — |
| 1994-11-03 | $5.28 | $6.36 | 392,000 | — | — |
| 1994-11-02 | $5.22 | $6.28 | 646,400 | — | — |
| 1994-11-01 | $5.16 | $6.21 | 158,400 | — | — |
| 1994-10-31 | $5.31 | $6.40 | 161,200 | — | — |
| 1994-10-28 | $5.47 | $6.58 | 198,400 | — | — |
| 1994-10-27 | $5.38 | $6.47 | 234,400 | — | — |
| 1994-10-26 | $5.25 | $6.32 | 86,000 | — | — |
| 1994-10-25 | $5.25 | $6.32 | 321,600 | — | — |
| 1994-10-24 | $5.22 | $6.28 | 156,400 | — | — |
| 1994-10-21 | $5.19 | $6.25 | 197,200 | — | — |
| 1994-10-20 | $5.16 | $6.21 | 346,800 | — | — |
| 1994-10-19 | $5.16 | $6.21 | 143,200 | — | — |
| 1994-10-18 | $5.16 | $6.21 | 286,000 | — | — |
| 1994-10-17 | $5.13 | $6.17 | 488,800 | — | — |
| 1994-10-14 | $5.19 | $6.25 | 295,200 | — | — |
| 1994-10-13 | $5.09 | $6.13 | 114,800 | — | — |
| 1994-10-12 | $5.13 | $6.17 | 112,800 | — | — |
| 1994-10-11 | $5.22 | $6.28 | 160,400 | — | — |
| 1994-10-10 | $5.09 | $6.13 | 48,800 | — | — |
| 1994-10-07 | $5.09 | $6.13 | 77,200 | — | — |
| 1994-10-06 | $5.06 | $6.10 | 121,600 | — | — |
| 1994-10-05 | $5.19 | $6.25 | 167,600 | — | — |
| 1994-10-04 | $5.16 | $6.21 | 333,200 | — | — |
| 1994-10-03 | $5.31 | $6.40 | 62,000 | — | — |
| 1994-09-30 | $5.44 | $6.55 | 176,800 | — | — |
| 1994-09-29 | $5.38 | $6.47 | 183,200 | — | — |
| 1994-09-28 | $5.31 | $6.40 | 110,800 | — | — |
| 1994-09-27 | $5.16 | $6.21 | 149,600 | — | — |
| 1994-09-26 | $5.38 | $6.47 | 76,400 | — | — |
| 1994-09-23 | $5.31 | $6.40 | 142,000 | — | — |
| 1994-09-22 | $5.34 | $6.43 | 90,400 | — | — |
| 1994-09-21 | $5.34 | $6.43 | 335,600 | — | — |
| 1994-09-20 | $5.41 | $6.51 | 191,600 | — | — |
| 1994-09-19 | $5.34 | $6.43 | 206,800 | — | — |
| 1994-09-16 | $5.56 | $6.70 | 490,400 | — | — |
| 1994-09-15 | $5.69 | $6.85 | 59,600 | — | — |
| 1994-09-14 | $5.66 | $6.81 | 94,400 | — | — |
| 1994-09-13 | $5.69 | $6.81 | 199,200 | — | — |
| 1994-09-12 | $5.69 | $6.81 | 82,800 | — | — |
| 1994-09-09 | $5.75 | $6.89 | 138,000 | — | — |
| 1994-09-08 | $5.75 | $6.89 | 41,200 | — | — |
| 1994-09-07 | $5.75 | $6.89 | 102,400 | — | — |
| 1994-09-06 | $5.75 | $6.89 | 58,800 | — | — |
| 1994-09-02 | $5.72 | $6.85 | 126,400 | — | — |
| 1994-09-01 | $5.78 | $6.93 | 62,000 | — | — |
| 1994-08-31 | $5.78 | $6.93 | 63,600 | — | — |
| 1994-08-30 | $5.72 | $6.85 | 319,600 | — | — |
| 1994-08-29 | $5.59 | $6.70 | 252,800 | — | — |
| 1994-08-26 | $5.59 | $6.70 | 103,600 | — | — |
| 1994-08-25 | $5.50 | $6.59 | 194,000 | — | — |
| 1994-08-24 | $5.59 | $6.70 | 66,800 | — | — |
| 1994-08-23 | $5.53 | $6.63 | 44,400 | — | — |
| 1994-08-22 | $5.50 | $6.59 | 251,200 | — | — |
| 1994-08-19 | $5.47 | $6.55 | 328,800 | — | — |
| 1994-08-18 | $5.44 | $6.52 | 55,600 | — | — |
| 1994-08-17 | $5.50 | $6.59 | 171,200 | — | — |
| 1994-08-16 | $5.50 | $6.59 | 776,000 | — | — |
| 1994-08-15 | $5.47 | $6.55 | 75,600 | — | — |
| 1994-08-12 | $5.50 | $6.59 | 390,800 | — | — |
| 1994-08-11 | $5.53 | $6.63 | 265,200 | — | — |
| 1994-08-10 | $5.56 | $6.67 | 420,000 | — | — |
| 1994-08-09 | $5.53 | $6.63 | 176,800 | — | — |
| 1994-08-08 | $5.56 | $6.67 | 108,000 | — | — |
| 1994-08-05 | $5.50 | $6.59 | 117,600 | — | — |
| 1994-08-04 | $5.50 | $6.59 | 80,400 | — | — |
| 1994-08-03 | $5.50 | $6.59 | 40,400 | — | — |
| 1994-08-02 | $5.50 | $6.59 | 268,800 | — | — |
| 1994-08-01 | $5.53 | $6.63 | 403,200 | — | — |
| 1994-07-29 | $5.50 | $6.59 | 376,400 | — | — |
| 1994-07-28 | $5.34 | $6.40 | 155,600 | — | — |
| 1994-07-27 | $5.22 | $6.25 | 285,200 | — | — |
| 1994-07-26 | $5.19 | $6.22 | 77,200 | — | — |
| 1994-07-25 | $5.19 | $6.22 | 219,600 | — | — |
| 1994-07-22 | $5.16 | $6.18 | 131,600 | — | — |
| 1994-07-21 | $5.16 | $6.18 | 46,000 | — | — |
| 1994-07-20 | $5.09 | $6.10 | 602,800 | — | — |
| 1994-07-19 | $5.13 | $6.14 | 252,400 | — | — |
| 1994-07-18 | $5.16 | $6.18 | 183,600 | — | — |
| 1994-07-15 | $5.19 | $6.22 | 171,600 | — | — |
| 1994-07-14 | $5.16 | $6.18 | 143,600 | — | — |
| 1994-07-13 | $5.09 | $6.10 | 458,000 | — | — |
| 1994-07-12 | $5.13 | $6.14 | 312,000 | — | — |
| 1994-07-11 | $5.19 | $6.22 | 118,000 | — | — |
| 1994-07-08 | $5.22 | $6.25 | 250,800 | — | — |
| 1994-07-07 | $5.28 | $6.33 | 79,200 | — | — |
| 1994-07-06 | $5.34 | $6.40 | 92,400 | — | — |
| 1994-07-05 | $5.31 | $6.37 | 293,600 | — | — |
| 1994-07-01 | $5.38 | $6.44 | 169,600 | — | — |
| 1994-06-30 | $5.50 | $6.59 | 366,000 | — | — |
| 1994-06-29 | $5.53 | $6.63 | 86,400 | — | — |
| 1994-06-28 | $5.50 | $6.59 | 272,400 | — | — |
| 1994-06-27 | $5.44 | $6.52 | 103,600 | — | — |
| 1994-06-24 | $5.41 | $6.48 | 89,200 | — | — |
| 1994-06-23 | $5.50 | $6.59 | 149,200 | — | — |
| 1994-06-22 | $5.56 | $6.67 | 174,400 | — | — |
| 1994-06-21 | $5.72 | $6.85 | 881,200 | — | — |
| 1994-06-20 | $5.56 | $6.67 | 151,600 | — | — |
| 1994-06-17 | $5.44 | $6.52 | 436,800 | — | — |
| 1994-06-16 | $5.47 | $6.55 | 935,200 | — | — |
| 1994-06-15 | $5.50 | $6.59 | 172,000 | — | — |
| 1994-06-14 | $5.53 | $6.59 | 631,200 | — | — |
| 1994-06-13 | $5.56 | $6.63 | 258,000 | — | — |
| 1994-06-10 | $5.59 | $6.67 | 102,800 | — | — |
| 1994-06-09 | $5.66 | $6.74 | 215,600 | — | — |
| 1994-06-08 | $5.69 | $6.78 | 193,600 | — | — |
| 1994-06-07 | $5.72 | $6.82 | 126,000 | — | — |
| 1994-06-06 | $5.66 | $6.74 | 261,600 | — | — |
| 1994-06-03 | $5.66 | $6.74 | 56,400 | — | — |
| 1994-06-02 | $5.50 | $6.56 | 87,600 | — | — |
| 1994-06-01 | $5.50 | $6.56 | 62,000 | — | — |
| 1994-05-31 | $5.53 | $6.59 | 114,800 | — | — |
| 1994-05-27 | $5.56 | $6.63 | 300,400 | — | — |
| 1994-05-26 | $5.50 | $6.56 | 226,800 | — | — |
| 1994-05-25 | $5.53 | $6.59 | 156,800 | — | — |
| 1994-05-24 | $5.47 | $6.52 | 224,000 | — | — |
| 1994-05-23 | $5.50 | $6.56 | 229,200 | — | — |
| 1994-05-20 | $5.41 | $6.45 | 336,000 | — | — |
| 1994-05-19 | $5.44 | $6.48 | 231,600 | — | — |
| 1994-05-18 | $5.47 | $6.52 | 102,000 | — | — |
| 1994-05-17 | $5.44 | $6.48 | 190,000 | — | — |
| 1994-05-16 | $5.38 | $6.41 | 596,000 | — | — |
| 1994-05-13 | $5.44 | $6.48 | 419,200 | — | — |
| 1994-05-12 | $5.34 | $6.37 | 350,000 | — | — |
| 1994-05-11 | $5.28 | $6.30 | 187,600 | — | — |
| 1994-05-10 | $5.19 | $6.18 | 427,200 | — | — |
| 1994-05-09 | $5.25 | $6.26 | 286,000 | — | — |
| 1994-05-06 | $5.31 | $6.33 | 42,400 | — | — |
| 1994-05-05 | $5.38 | $6.41 | 367,600 | — | — |
| 1994-05-04 | $5.41 | $6.45 | 208,000 | — | — |
| 1994-05-03 | $5.41 | $6.45 | 201,600 | — | — |
| 1994-05-02 | $5.47 | $6.52 | 200,400 | — | — |
| 1994-04-29 | $5.53 | $6.59 | 330,400 | — | — |
| 1994-04-28 | $5.50 | $6.56 | 345,600 | — | — |
| 1994-04-26 | $5.53 | $6.59 | 529,200 | — | — |
| 1994-04-25 | $5.50 | $6.56 | 714,400 | — | — |
| 1994-04-22 | $5.50 | $6.56 | 223,200 | — | — |
| 1994-04-21 | $5.38 | $6.41 | 406,800 | — | — |
| 1994-04-20 | $5.47 | $6.52 | 331,600 | — | — |
| 1994-04-19 | $5.31 | $6.33 | 196,800 | — | — |
| 1994-04-18 | $5.34 | $6.37 | 332,800 | — | — |
| 1994-04-15 | $5.34 | $6.37 | 262,400 | — | — |
| 1994-04-14 | $5.34 | $6.37 | 194,400 | — | — |
| 1994-04-13 | $5.38 | $6.41 | 660,800 | — | — |
| 1994-04-12 | $5.16 | $6.15 | 405,600 | — | — |
| 1994-04-11 | $5.03 | $6.00 | 1,634,800 | — | — |
| 1994-04-08 | $4.94 | $5.89 | 766,400 | — | — |
| 1994-04-07 | $5.00 | $5.96 | 539,600 | — | — |
| 1994-04-06 | $5.09 | $6.07 | 649,200 | — | — |
| 1994-04-05 | $5.19 | $6.18 | 214,000 | — | — |
| 1994-04-04 | $5.03 | $6.00 | 318,000 | — | — |
| 1994-03-31 | $5.13 | $6.11 | 356,800 | — | — |
| 1994-03-30 | $5.22 | $6.22 | 550,000 | — | — |
| 1994-03-29 | $5.25 | $6.26 | 510,400 | — | — |
| 1994-03-28 | $5.34 | $6.37 | 224,400 | — | — |
| 1994-03-25 | $5.44 | $6.48 | 512,800 | — | — |
| 1994-03-24 | $5.59 | $6.67 | 480,000 | — | — |
| 1994-03-23 | $5.59 | $6.67 | 1,017,600 | — | — |
| 1994-03-22 | $5.56 | $6.63 | 337,600 | — | — |
| 1994-03-21 | $5.63 | $6.71 | 399,200 | — | — |
| 1994-03-18 | $5.66 | $6.74 | 867,200 | — | — |
| 1994-03-17 | $5.38 | $6.41 | 771,600 | — | — |
| 1994-03-16 | $5.34 | $6.37 | 96,000 | — | — |
| 1994-03-15 | $5.34 | $6.37 | 399,600 | — | — |
| 1994-03-14 | $5.44 | $6.48 | 241,600 | — | — |
| 1994-03-11 | $5.44 | $6.48 | 220,800 | — | — |
| 1994-03-10 | $5.38 | $6.41 | 138,800 | — | — |
| 1994-03-09 | $5.41 | $6.45 | 354,800 | — | — |
| 1994-03-08 | $5.47 | $6.49 | 182,800 | — | — |
| 1994-03-07 | $5.47 | $6.49 | 80,400 | — | — |
| 1994-03-04 | $5.50 | $6.52 | 361,600 | — | — |
| 1994-03-03 | $5.50 | $6.52 | 368,800 | — | — |
| 1994-03-02 | $5.63 | $6.67 | 238,400 | — | — |
| 1994-03-01 | $5.63 | $6.67 | 1,035,600 | — | — |
| 1994-02-28 | $5.75 | $6.82 | 982,000 | — | — |
| 1994-02-25 | $5.63 | $6.67 | 279,600 | — | — |
| 1994-02-24 | $5.59 | $6.64 | 367,600 | — | — |
| 1994-02-23 | $5.53 | $6.56 | 513,200 | — | — |
| 1994-02-22 | $5.53 | $6.56 | 304,800 | — | — |
| 1994-02-18 | $5.47 | $6.49 | 139,200 | — | — |
| 1994-02-17 | $5.56 | $6.60 | 213,600 | — | — |
| 1994-02-16 | $5.56 | $6.60 | 217,200 | — | — |
| 1994-02-15 | $5.44 | $6.45 | 154,400 | — | — |
| 1994-02-14 | $5.38 | $6.38 | 61,200 | — | — |
| 1994-02-11 | $5.47 | $6.49 | 35,200 | — | — |
| 1994-02-10 | $5.47 | $6.49 | 180,800 | — | — |
| 1994-02-09 | $5.50 | $6.52 | 275,600 | — | — |
| 1994-02-08 | $5.53 | $6.56 | 117,600 | — | — |
| 1994-02-07 | $5.56 | $6.60 | 298,400 | — | — |
| 1994-02-04 | $5.59 | $6.64 | 142,000 | — | — |
| 1994-02-03 | $5.69 | $6.75 | 345,200 | — | — |
| 1994-02-02 | $5.66 | $6.71 | 44,000 | — | — |
| 1994-02-01 | $5.69 | $6.75 | 349,200 | — | — |
| 1994-01-31 | $5.72 | $6.78 | 430,800 | — | — |
| 1994-01-28 | $5.75 | $6.82 | 142,400 | — | — |
| 1994-01-27 | $5.72 | $6.78 | 144,400 | — | — |
| 1994-01-26 | $5.72 | $6.78 | 378,400 | — | — |
| 1994-01-25 | $5.72 | $6.78 | 117,200 | — | — |
| 1994-01-24 | $5.69 | $6.75 | 96,400 | — | — |
| 1994-01-21 | $5.75 | $6.82 | 330,800 | — | — |
| 1994-01-20 | $5.72 | $6.78 | 98,400 | — | — |
| 1994-01-19 | $5.75 | $6.82 | 228,000 | — | — |
| 1994-01-18 | $5.72 | $6.78 | 614,400 | — | — |
| 1994-01-17 | $5.75 | $6.82 | 260,000 | — | — |
| 1994-01-14 | $5.73 | $6.80 | 222,400 | — | — |
| 1994-01-13 | $5.72 | $6.78 | 328,800 | — | — |
| 1994-01-12 | $5.75 | $6.82 | 1,179,200 | — | — |
| 1994-01-11 | $5.75 | $6.82 | 404,800 | — | — |
| 1994-01-10 | $5.77 | $6.84 | 368,800 | — | — |
| 1994-01-07 | $5.73 | $6.80 | 68,000 | — | — |
| 1994-01-06 | $5.75 | $6.82 | 573,600 | — | — |
| 1994-01-05 | $5.80 | $6.88 | 326,400 | — | — |
| 1994-01-04 | $5.84 | $6.93 | 488,000 | — | — |
| 1994-01-03 | $5.73 | $6.80 | 372,800 | — | — |