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
- 1992-06-10 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 | $7.42 | 25,400 | — | — |
| 1994-12-29 | $6.81 | $7.49 | 25,400 | — | — |
| 1994-12-28 | $7.00 | $7.70 | 25,400 | — | — |
| 1994-12-27 | $6.94 | $7.63 | 7,400 | — | — |
| 1994-12-23 | $6.88 | $7.56 | 7,200 | — | — |
| 1994-12-22 | $7.00 | $7.61 | 18,400 | — | — |
| 1994-12-21 | $7.00 | $7.61 | 30,600 | — | — |
| 1994-12-20 | $6.94 | $7.54 | 23,600 | — | — |
| 1994-12-19 | $6.88 | $7.48 | 17,400 | — | — |
| 1994-12-16 | $6.81 | $7.41 | 29,400 | — | — |
| 1994-12-15 | $7.00 | $7.61 | 65,800 | — | — |
| 1994-12-14 | $6.81 | $7.41 | 6,800 | — | — |
| 1994-12-13 | $6.88 | $7.48 | 37,200 | — | — |
| 1994-12-12 | $6.88 | $7.48 | 10,600 | — | — |
| 1994-12-09 | $7.00 | $7.61 | 8,000 | — | — |
| 1994-12-08 | $7.06 | $7.68 | 22,200 | — | — |
| 1994-12-07 | $6.88 | $7.48 | 2,200 | — | — |
| 1994-12-06 | $6.94 | $7.54 | 11,600 | — | — |
| 1994-12-05 | $6.88 | $7.48 | 12,600 | — | — |
| 1994-12-02 | $6.94 | $7.54 | 10,000 | — | — |
| 1994-12-01 | $6.94 | $7.54 | 0 | — | — |
| 1994-11-30 | $6.94 | $7.54 | 3,800 | — | — |
| 1994-11-29 | $6.94 | $7.54 | 6,200 | — | — |
| 1994-11-28 | $7.06 | $7.68 | 13,000 | — | — |
| 1994-11-25 | $6.88 | $7.48 | 200 | — | — |
| 1994-11-23 | $6.94 | $7.54 | 19,200 | — | — |
| 1994-11-22 | $6.94 | $7.54 | 26,400 | — | — |
| 1994-11-21 | $7.13 | $7.75 | 1,000 | — | — |
| 1994-11-18 | $7.13 | $7.75 | 5,600 | — | — |
| 1994-11-17 | $7.13 | $7.75 | 4,000 | — | — |
| 1994-11-16 | $7.19 | $7.82 | 15,800 | — | — |
| 1994-11-15 | $7.13 | $7.75 | 39,000 | — | — |
| 1994-11-14 | $7.25 | $7.88 | 11,400 | — | — |
| 1994-11-11 | $7.13 | $7.75 | 14,400 | — | — |
| 1994-11-10 | $7.06 | $7.68 | 7,800 | — | — |
| 1994-11-09 | $7.06 | $7.68 | 14,800 | — | — |
| 1994-11-08 | $7.00 | $7.61 | 5,400 | — | — |
| 1994-11-07 | $7.00 | $7.61 | 9,200 | — | — |
| 1994-11-04 | $7.06 | $7.68 | 12,000 | — | — |
| 1994-11-03 | $7.06 | $7.68 | 14,800 | — | — |
| 1994-11-02 | $7.06 | $7.68 | 9,600 | — | — |
| 1994-11-01 | $7.13 | $7.75 | 20,000 | — | — |
| 1994-10-31 | $7.13 | $7.75 | 13,400 | — | — |
| 1994-10-28 | $7.19 | $7.82 | 1,400 | — | — |
| 1994-10-27 | $7.13 | $7.75 | 3,400 | — | — |
| 1994-10-26 | $7.25 | $7.88 | 24,400 | — | — |
| 1994-10-25 | $7.50 | $8.16 | 11,400 | — | — |
| 1994-10-24 | $7.50 | $8.16 | 3,600 | — | — |
| 1994-10-21 | $7.56 | $8.22 | 3,800 | — | — |
| 1994-10-20 | $7.63 | $8.29 | 21,400 | — | — |
| 1994-10-19 | $7.63 | $8.29 | 14,000 | — | — |
| 1994-10-18 | $7.63 | $8.29 | 27,000 | — | — |
| 1994-10-17 | $7.69 | $8.36 | 12,400 | — | — |
| 1994-10-14 | $7.69 | $8.36 | 71,200 | — | — |
| 1994-10-13 | $7.69 | $8.36 | 19,800 | — | — |
| 1994-10-12 | $7.63 | $8.29 | 11,400 | — | — |
| 1994-10-11 | $7.69 | $8.36 | 26,600 | — | — |
| 1994-10-10 | $7.63 | $8.29 | 3,000 | — | — |
| 1994-10-07 | $7.56 | $8.22 | 46,000 | — | — |
| 1994-10-06 | $7.50 | $8.16 | 25,200 | — | — |
| 1994-10-05 | $7.44 | $8.09 | 35,800 | — | — |
| 1994-10-04 | $7.19 | $7.82 | 54,200 | — | — |
| 1994-10-03 | $7.56 | $8.22 | 13,200 | — | — |
| 1994-09-30 | $7.56 | $8.22 | 16,600 | — | — |
| 1994-09-29 | $8.06 | $8.77 | 3,600 | — | — |
| 1994-09-28 | $8.13 | $8.83 | 200 | — | — |
| 1994-09-27 | $8.06 | $8.77 | 3,200 | — | — |
| 1994-09-26 | $8.13 | $8.76 | 3,000 | — | — |
| 1994-09-23 | $8.19 | $8.83 | 6,000 | — | — |
| 1994-09-22 | $8.44 | $9.10 | 1,800 | — | — |
| 1994-09-21 | $8.50 | $9.16 | 2,400 | — | — |
| 1994-09-20 | $8.63 | $9.30 | 7,400 | — | — |
| 1994-09-19 | $8.56 | $9.23 | 0 | — | — |
| 1994-09-16 | $8.56 | $9.23 | 5,000 | — | — |
| 1994-09-15 | $8.69 | $9.36 | 38,800 | — | — |
| 1994-09-14 | $8.63 | $9.30 | 0 | — | — |
| 1994-09-13 | $8.63 | $9.30 | 8,000 | — | — |
| 1994-09-12 | $8.38 | $9.03 | 5,000 | — | — |
| 1994-09-09 | $8.25 | $8.89 | 6,400 | — | — |
| 1994-09-08 | $8.38 | $9.03 | 4,200 | — | — |
| 1994-09-07 | $8.38 | $9.03 | 1,400 | — | — |
| 1994-09-06 | $8.44 | $9.10 | 9,600 | — | — |
| 1994-09-02 | $8.56 | $9.23 | 1,600 | — | — |
| 1994-09-01 | $8.56 | $9.23 | 4,200 | — | — |
| 1994-08-31 | $8.56 | $9.23 | 400 | — | — |
| 1994-08-30 | $8.50 | $9.16 | 8,400 | — | — |
| 1994-08-29 | $8.38 | $9.03 | 5,200 | — | — |
| 1994-08-26 | $8.31 | $8.96 | 4,200 | — | — |
| 1994-08-25 | $8.38 | $9.03 | 3,000 | — | — |
| 1994-08-24 | $8.38 | $9.03 | 600 | — | — |
| 1994-08-23 | $8.38 | $9.03 | 4,400 | — | — |
| 1994-08-22 | $8.38 | $9.03 | 5,200 | — | — |
| 1994-08-19 | $8.25 | $8.89 | 9,600 | — | — |
| 1994-08-18 | $8.31 | $8.96 | 3,400 | — | — |
| 1994-08-17 | $8.31 | $8.96 | 5,600 | — | — |
| 1994-08-16 | $8.50 | $9.16 | 1,600 | — | — |
| 1994-08-15 | $8.50 | $9.16 | 8,800 | — | — |
| 1994-08-12 | $8.44 | $9.10 | 1,400 | — | — |
| 1994-08-11 | $8.44 | $9.10 | 1,000 | — | — |
| 1994-08-10 | $8.44 | $9.10 | 3,800 | — | — |
| 1994-08-09 | $8.63 | $9.30 | 33,800 | — | — |
| 1994-08-08 | $8.81 | $9.50 | 6,600 | — | — |
| 1994-08-05 | $8.69 | $9.36 | 0 | — | — |
| 1994-08-04 | $8.69 | $9.36 | 400 | — | — |
| 1994-08-03 | $8.63 | $9.30 | 5,200 | — | — |
| 1994-08-02 | $8.94 | $9.63 | 5,000 | — | — |
| 1994-08-01 | $8.94 | $9.63 | 4,000 | — | — |
| 1994-07-29 | $9.00 | $9.70 | 35,800 | — | — |
| 1994-07-28 | $8.88 | $9.57 | 3,200 | — | — |
| 1994-07-27 | $9.00 | $9.70 | 2,400 | — | — |
| 1994-07-26 | $9.00 | $9.70 | 4,000 | — | — |
| 1994-07-25 | $9.13 | $9.84 | 0 | — | — |
| 1994-07-22 | $9.13 | $9.84 | 3,000 | — | — |
| 1994-07-21 | $9.31 | $10.04 | 20,600 | — | — |
| 1994-07-20 | $9.50 | $10.24 | 800 | — | — |
| 1994-07-19 | $9.50 | $10.24 | 67,600 | — | — |
| 1994-07-18 | $9.50 | $10.24 | 21,400 | — | — |
| 1994-07-15 | $9.50 | $10.24 | 52,200 | — | — |
| 1994-07-14 | $9.13 | $9.84 | 1,200 | — | — |
| 1994-07-13 | $9.19 | $9.90 | 400 | — | — |
| 1994-07-12 | $9.19 | $9.90 | 6,400 | — | — |
| 1994-07-11 | $9.38 | $10.11 | 27,800 | — | — |
| 1994-07-08 | $9.25 | $9.97 | 71,000 | — | — |
| 1994-07-07 | $8.88 | $9.57 | 2,600 | — | — |
| 1994-07-06 | $8.75 | $9.43 | 2,800 | — | — |
| 1994-07-05 | $8.56 | $9.23 | 0 | — | — |
| 1994-07-01 | $8.56 | $9.23 | 3,600 | — | — |
| 1994-06-30 | $8.69 | $9.36 | 14,400 | — | — |
| 1994-06-29 | $8.88 | $9.57 | 3,400 | — | — |
| 1994-06-28 | $8.88 | $9.57 | 400 | — | — |
| 1994-06-27 | $8.88 | $9.57 | 0 | — | — |
| 1994-06-24 | $9.00 | $9.63 | 3,200 | — | — |
| 1994-06-23 | $9.06 | $9.69 | 2,200 | — | — |
| 1994-06-22 | $9.00 | $9.63 | 12,000 | — | — |
| 1994-06-21 | $9.00 | $9.63 | 7,200 | — | — |
| 1994-06-20 | $8.88 | $9.49 | 5,600 | — | — |
| 1994-06-17 | $9.19 | $9.83 | 16,600 | — | — |
| 1994-06-16 | $9.13 | $9.76 | 27,000 | — | — |
| 1994-06-15 | $9.00 | $9.63 | 24,800 | — | — |
| 1994-06-14 | $8.75 | $9.36 | 2,000 | — | — |
| 1994-06-13 | $8.81 | $9.43 | 0 | — | — |
| 1994-06-10 | $8.81 | $9.43 | 1,800 | — | — |
| 1994-06-09 | $8.75 | $9.36 | 10,000 | — | — |
| 1994-06-08 | $8.69 | $9.29 | 5,600 | — | — |
| 1994-06-07 | $8.50 | $9.09 | 600 | — | — |
| 1994-06-06 | $8.50 | $9.09 | 4,000 | — | — |
| 1994-06-03 | $8.56 | $9.16 | 9,200 | — | — |
| 1994-06-02 | $8.56 | $9.16 | 0 | — | — |
| 1994-06-01 | $8.56 | $9.16 | 5,000 | — | — |
| 1994-05-31 | $8.63 | $9.23 | 2,000 | — | — |
| 1994-05-27 | $8.69 | $9.29 | 0 | — | — |
| 1994-05-26 | $8.69 | $9.29 | 0 | — | — |
| 1994-05-25 | $8.69 | $9.29 | 13,800 | — | — |
| 1994-05-24 | $8.50 | $9.09 | 8,800 | — | — |
| 1994-05-23 | $8.44 | $9.02 | 9,800 | — | — |
| 1994-05-20 | $8.25 | $8.82 | 7,600 | — | — |
| 1994-05-19 | $8.13 | $8.69 | 11,400 | — | — |
| 1994-05-18 | $8.06 | $8.62 | 12,200 | — | — |
| 1994-05-17 | $8.00 | $8.56 | 4,600 | — | — |
| 1994-05-16 | $7.75 | $8.29 | 24,000 | — | — |
| 1994-05-13 | $8.00 | $8.56 | 8,000 | — | — |
| 1994-05-12 | $8.19 | $8.76 | 1,600 | — | — |
| 1994-05-11 | $8.13 | $8.69 | 8,000 | — | — |
| 1994-05-10 | $8.50 | $9.09 | 61,200 | — | — |
| 1994-05-09 | $8.50 | $9.09 | 5,400 | — | — |
| 1994-05-06 | $8.56 | $9.16 | 800 | — | — |
| 1994-05-05 | $8.56 | $9.16 | 2,000 | — | — |
| 1994-05-04 | $8.63 | $9.23 | 1,000 | — | — |
| 1994-05-03 | $8.75 | $9.36 | 600 | — | — |
| 1994-05-02 | $8.75 | $9.36 | 6,200 | — | — |
| 1994-04-29 | $8.75 | $9.36 | 10,000 | — | — |
| 1994-04-28 | $8.81 | $9.43 | 16,800 | — | — |
| 1994-04-26 | $8.88 | $9.49 | 7,600 | — | — |
| 1994-04-25 | $8.88 | $9.49 | 5,800 | — | — |
| 1994-04-22 | $8.94 | $9.56 | 1,200 | — | — |
| 1994-04-21 | $8.94 | $9.56 | 23,200 | — | — |
| 1994-04-20 | $8.88 | $9.49 | 91,800 | — | — |
| 1994-04-19 | $9.06 | $9.69 | 5,000 | — | — |
| 1994-04-18 | $9.00 | $9.63 | 22,000 | — | — |
| 1994-04-15 | $8.75 | $9.36 | 77,200 | — | — |
| 1994-04-14 | $8.69 | $9.29 | 1,200 | — | — |
| 1994-04-13 | $8.75 | $9.36 | 11,400 | — | — |
| 1994-04-12 | $8.56 | $9.16 | 2,200 | — | — |
| 1994-04-11 | $8.38 | $8.96 | 3,600 | — | — |
| 1994-04-08 | $8.44 | $9.02 | 17,400 | — | — |
| 1994-04-07 | $8.63 | $9.23 | 600 | — | — |
| 1994-04-06 | $8.44 | $9.02 | 1,600 | — | — |
| 1994-04-05 | $8.31 | $8.89 | 22,800 | — | — |
| 1994-04-04 | $8.50 | $9.09 | 12,000 | — | — |
| 1994-03-31 | $8.50 | $9.09 | 38,200 | — | — |
| 1994-03-30 | $8.50 | $9.09 | 3,200 | — | — |
| 1994-03-29 | $8.56 | $9.16 | 12,800 | — | — |
| 1994-03-28 | $8.63 | $9.23 | 12,400 | — | — |
| 1994-03-25 | $8.38 | $8.96 | 1,600 | — | — |
| 1994-03-24 | $8.38 | $8.88 | 11,600 | — | — |
| 1994-03-23 | $8.38 | $8.88 | 2,800 | — | — |
| 1994-03-22 | $8.50 | $9.02 | 7,400 | — | — |
| 1994-03-21 | $8.50 | $9.02 | 7,600 | — | — |
| 1994-03-18 | $8.50 | $9.02 | 7,600 | — | — |
| 1994-03-17 | $8.69 | $9.21 | 1,200 | — | — |
| 1994-03-16 | $8.75 | $9.28 | 6,200 | — | — |
| 1994-03-15 | $8.75 | $9.28 | 15,800 | — | — |
| 1994-03-14 | $8.88 | $9.41 | 11,400 | — | — |
| 1994-03-11 | $8.88 | $9.41 | 31,600 | — | — |
| 1994-03-10 | $8.94 | $9.48 | 0 | — | — |
| 1994-03-09 | $8.94 | $9.48 | 4,800 | — | — |
| 1994-03-08 | $9.00 | $9.55 | 3,200 | — | — |
| 1994-03-07 | $9.19 | $9.74 | 8,000 | — | — |
| 1994-03-04 | $8.88 | $9.41 | 8,800 | — | — |
| 1994-03-03 | $9.00 | $9.55 | 18,000 | — | — |
| 1994-03-02 | $9.25 | $9.81 | 3,000 | — | — |
| 1994-03-01 | $9.31 | $9.88 | 27,000 | — | — |
| 1994-02-28 | $9.56 | $10.14 | 9,200 | — | — |
| 1994-02-25 | $9.50 | $10.08 | 600 | — | — |
| 1994-02-24 | $9.44 | $10.01 | 9,000 | — | — |
| 1994-02-23 | $9.50 | $10.08 | 3,800 | — | — |
| 1994-02-22 | $9.44 | $10.01 | 2,600 | — | — |
| 1994-02-18 | $9.50 | $10.08 | 1,600 | — | — |
| 1994-02-17 | $9.44 | $10.01 | 10,200 | — | — |
| 1994-02-16 | $9.69 | $10.28 | 26,400 | — | — |
| 1994-02-15 | $9.75 | $10.34 | 25,000 | — | — |
| 1994-02-14 | $9.50 | $10.08 | 8,200 | — | — |
| 1994-02-11 | $9.44 | $10.01 | 25,000 | — | — |
| 1994-02-10 | $9.69 | $10.28 | 3,600 | — | — |
| 1994-02-09 | $9.75 | $10.34 | 26,400 | — | — |
| 1994-02-08 | $9.78 | $10.37 | 0 | — | — |
| 1994-02-07 | $9.78 | $10.37 | 0 | — | — |
| 1994-02-04 | $9.78 | $10.37 | 6,400 | — | — |
| 1994-02-03 | $9.84 | $10.44 | 6,800 | — | — |
| 1994-02-02 | $9.94 | $10.54 | 7,200 | — | — |
| 1994-02-01 | $10.06 | $10.67 | 2,800 | — | — |
| 1994-01-31 | $10.06 | $10.67 | 26,000 | — | — |
| 1994-01-28 | $9.97 | $10.57 | 17,600 | — | — |
| 1994-01-27 | $10.06 | $10.67 | 17,200 | — | — |
| 1994-01-26 | $10.00 | $10.61 | 14,800 | — | — |
| 1994-01-25 | $10.13 | $10.74 | 24,800 | — | — |
| 1994-01-24 | $9.81 | $10.41 | 15,600 | — | — |
| 1994-01-21 | $9.63 | $10.21 | 41,200 | — | — |
| 1994-01-20 | $9.63 | $10.21 | 30,400 | — | — |
| 1994-01-19 | $9.59 | $10.18 | 36,800 | — | — |
| 1994-01-18 | $9.69 | $10.28 | 73,600 | — | — |
| 1994-01-17 | $9.38 | $9.94 | 14,000 | — | — |
| 1994-01-14 | $9.25 | $9.81 | 15,200 | — | — |
| 1994-01-13 | $9.06 | $9.61 | 4,400 | — | — |
| 1994-01-12 | $9.00 | $9.55 | 10,400 | — | — |
| 1994-01-11 | $9.16 | $9.71 | 22,400 | — | — |
| 1994-01-10 | $9.22 | $9.78 | 12,000 | — | — |
| 1994-01-07 | $9.19 | $9.74 | 8,400 | — | — |
| 1994-01-06 | $9.25 | $9.81 | 8,400 | — | — |
| 1994-01-05 | $9.13 | $9.68 | 58,800 | — | — |
| 1994-01-04 | $9.00 | $9.55 | 4,800 | — | — |
| 1994-01-03 | $9.00 | $9.55 | 14,000 | — | — |