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
- 1980-03-17 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 | $5.92 | $7.08 | 202,200 | — | — |
| 1994-12-29 | $5.83 | $6.98 | 99,600 | — | — |
| 1994-12-28 | $5.75 | $6.88 | 110,400 | — | — |
| 1994-12-27 | $5.75 | $6.88 | 35,400 | — | — |
| 1994-12-23 | $5.75 | $6.88 | 33,900 | — | — |
| 1994-12-22 | $5.67 | $6.78 | 444,900 | — | — |
| 1994-12-21 | $5.69 | $6.81 | 789,300 | — | — |
| 1994-12-20 | $5.69 | $6.81 | 177,000 | — | — |
| 1994-12-19 | $5.67 | $6.78 | 84,600 | — | — |
| 1994-12-16 | $5.67 | $6.78 | 57,300 | — | — |
| 1994-12-15 | $5.60 | $6.71 | 57,600 | — | — |
| 1994-12-14 | $5.63 | $6.73 | 139,800 | — | — |
| 1994-12-13 | $5.67 | $6.78 | 67,500 | — | — |
| 1994-12-12 | $5.60 | $6.71 | 27,900 | — | — |
| 1994-12-09 | $5.67 | $6.78 | 414,600 | — | — |
| 1994-12-08 | $5.67 | $6.78 | 502,500 | — | — |
| 1994-12-07 | $5.75 | $6.88 | 125,400 | — | — |
| 1994-12-06 | $5.75 | $6.88 | 165,000 | — | — |
| 1994-12-05 | $5.77 | $6.91 | 473,700 | — | — |
| 1994-12-02 | $5.75 | $6.88 | 146,700 | — | — |
| 1994-12-01 | $5.58 | $6.68 | 81,000 | — | — |
| 1994-11-30 | $5.58 | $6.68 | 120,600 | — | — |
| 1994-11-29 | $5.58 | $6.68 | 149,700 | — | — |
| 1994-11-28 | $5.75 | $6.88 | 63,900 | — | — |
| 1994-11-25 | $5.79 | $6.93 | 17,400 | — | — |
| 1994-11-23 | $5.77 | $6.91 | 124,800 | — | — |
| 1994-11-22 | $5.85 | $7.01 | 131,100 | — | — |
| 1994-11-21 | $5.85 | $7.01 | 180,600 | — | — |
| 1994-11-18 | $6.00 | $7.18 | 43,800 | — | — |
| 1994-11-17 | $5.92 | $7.08 | 792,300 | — | — |
| 1994-11-16 | $5.96 | $7.13 | 78,900 | — | — |
| 1994-11-15 | $6.00 | $7.18 | 90,600 | — | — |
| 1994-11-14 | $5.92 | $7.08 | 761,400 | — | — |
| 1994-11-11 | $6.00 | $7.18 | 498,000 | — | — |
| 1994-11-10 | $6.00 | $7.18 | 69,600 | — | — |
| 1994-11-09 | $6.08 | $7.28 | 45,000 | — | — |
| 1994-11-08 | $6.00 | $7.18 | 279,000 | — | — |
| 1994-11-07 | $6.08 | $7.28 | 403,200 | — | — |
| 1994-11-04 | $6.04 | $7.23 | 131,100 | — | — |
| 1994-11-03 | $6.04 | $7.23 | 613,500 | — | — |
| 1994-11-02 | $6.00 | $7.18 | 588,300 | — | — |
| 1994-11-01 | $6.06 | $7.26 | 1,472,400 | — | — |
| 1994-10-31 | $6.00 | $7.18 | 539,100 | — | — |
| 1994-10-28 | $5.75 | $6.84 | 350,400 | — | — |
| 1994-10-27 | $5.63 | $6.69 | 25,200 | — | — |
| 1994-10-26 | $5.60 | $6.67 | 349,200 | — | — |
| 1994-10-25 | $5.58 | $6.64 | 105,300 | — | — |
| 1994-10-24 | $5.52 | $6.57 | 47,100 | — | — |
| 1994-10-21 | $5.50 | $6.54 | 52,500 | — | — |
| 1994-10-20 | $5.58 | $6.64 | 507,000 | — | — |
| 1994-10-19 | $5.42 | $6.44 | 245,400 | — | — |
| 1994-10-18 | $5.50 | $6.54 | 234,600 | — | — |
| 1994-10-17 | $5.50 | $6.54 | 31,500 | — | — |
| 1994-10-14 | $5.50 | $6.54 | 62,400 | — | — |
| 1994-10-13 | $5.33 | $6.35 | 79,800 | — | — |
| 1994-10-12 | $5.33 | $6.35 | 90,000 | — | — |
| 1994-10-11 | $5.50 | $6.54 | 210,300 | — | — |
| 1994-10-10 | $5.33 | $6.35 | 95,400 | — | — |
| 1994-10-07 | $5.25 | $6.25 | 22,200 | — | — |
| 1994-10-06 | $5.21 | $6.20 | 234,600 | — | — |
| 1994-10-05 | $5.21 | $6.20 | 597,300 | — | — |
| 1994-10-04 | $5.25 | $6.25 | 49,200 | — | — |
| 1994-10-03 | $5.42 | $6.44 | 16,200 | — | — |
| 1994-09-30 | $5.25 | $6.25 | 8,700 | — | — |
| 1994-09-29 | $5.42 | $6.44 | 27,600 | — | — |
| 1994-09-28 | $5.33 | $6.35 | 200,700 | — | — |
| 1994-09-27 | $5.25 | $6.25 | 81,900 | — | — |
| 1994-09-26 | $5.42 | $6.44 | 220,800 | — | — |
| 1994-09-23 | $5.42 | $6.44 | 172,200 | — | — |
| 1994-09-22 | $5.42 | $6.44 | 502,800 | — | — |
| 1994-09-21 | $5.58 | $6.64 | 64,800 | — | — |
| 1994-09-20 | $5.58 | $6.64 | 87,300 | — | — |
| 1994-09-19 | $5.50 | $6.54 | 476,100 | — | — |
| 1994-09-16 | $5.25 | $6.25 | 614,100 | — | — |
| 1994-09-15 | $5.67 | $6.74 | 127,800 | — | — |
| 1994-09-14 | $5.67 | $6.74 | 124,800 | — | — |
| 1994-09-13 | $5.67 | $6.74 | 137,100 | — | — |
| 1994-09-12 | $5.75 | $6.84 | 483,000 | — | — |
| 1994-09-09 | $5.92 | $7.04 | 51,300 | — | — |
| 1994-09-08 | $5.92 | $7.04 | 455,100 | — | — |
| 1994-09-07 | $5.83 | $6.94 | 151,800 | — | — |
| 1994-09-06 | $5.92 | $7.04 | 51,000 | — | — |
| 1994-09-02 | $5.92 | $7.04 | 28,500 | — | — |
| 1994-09-01 | $5.96 | $7.09 | 136,800 | — | — |
| 1994-08-31 | $6.17 | $7.34 | 333,000 | — | — |
| 1994-08-30 | $5.92 | $7.04 | 14,400 | — | — |
| 1994-08-29 | $5.92 | $7.04 | 45,000 | — | — |
| 1994-08-26 | $5.92 | $7.04 | 138,900 | — | — |
| 1994-08-25 | $5.67 | $6.74 | 176,700 | — | — |
| 1994-08-24 | $6.00 | $7.14 | 115,800 | — | — |
| 1994-08-23 | $6.08 | $7.24 | 256,800 | — | — |
| 1994-08-22 | $6.25 | $7.44 | 128,400 | — | — |
| 1994-08-19 | $6.17 | $7.34 | 95,700 | — | — |
| 1994-08-18 | $6.17 | $7.34 | 145,800 | — | — |
| 1994-08-17 | $6.04 | $7.19 | 130,800 | — | — |
| 1994-08-16 | $5.92 | $7.04 | 62,700 | — | — |
| 1994-08-15 | $5.88 | $6.99 | 44,700 | — | — |
| 1994-08-12 | $5.83 | $6.94 | 51,600 | — | — |
| 1994-08-11 | $5.92 | $7.04 | 82,800 | — | — |
| 1994-08-10 | $5.83 | $6.94 | 95,700 | — | — |
| 1994-08-09 | $5.83 | $6.94 | 49,200 | — | — |
| 1994-08-08 | $5.83 | $6.94 | 64,500 | — | — |
| 1994-08-05 | $5.83 | $6.94 | 64,800 | — | — |
| 1994-08-04 | $5.75 | $6.84 | 8,400 | — | — |
| 1994-08-03 | $5.75 | $6.84 | 106,500 | — | — |
| 1994-08-02 | $5.67 | $6.74 | 507,900 | — | — |
| 1994-08-01 | $5.50 | $6.54 | 81,300 | — | — |
| 1994-07-29 | $5.58 | $6.60 | 131,100 | — | — |
| 1994-07-28 | $5.67 | $6.70 | 203,700 | — | — |
| 1994-07-27 | $5.92 | $7.00 | 170,100 | — | — |
| 1994-07-26 | $5.83 | $6.90 | 98,100 | — | — |
| 1994-07-25 | $5.75 | $6.80 | 48,300 | — | — |
| 1994-07-22 | $5.58 | $6.60 | 453,600 | — | — |
| 1994-07-21 | $5.83 | $6.90 | 45,900 | — | — |
| 1994-07-20 | $5.83 | $6.90 | 27,600 | — | — |
| 1994-07-19 | $5.75 | $6.80 | 1,038,600 | — | — |
| 1994-07-18 | $5.67 | $6.70 | 143,700 | — | — |
| 1994-07-15 | $5.67 | $6.70 | 160,800 | — | — |
| 1994-07-14 | $5.92 | $7.00 | 279,300 | — | — |
| 1994-07-13 | $5.67 | $6.70 | 264,600 | — | — |
| 1994-07-12 | $5.50 | $6.50 | 136,500 | — | — |
| 1994-07-11 | $5.42 | $6.40 | 264,600 | — | — |
| 1994-07-08 | $5.42 | $6.40 | 22,200 | — | — |
| 1994-07-07 | $5.33 | $6.31 | 108,300 | — | — |
| 1994-07-06 | $5.33 | $6.31 | 30,000 | — | — |
| 1994-07-05 | $5.58 | $6.60 | 79,800 | — | — |
| 1994-07-01 | $5.58 | $6.60 | 186,900 | — | — |
| 1994-06-30 | $5.33 | $6.31 | 441,300 | — | — |
| 1994-06-29 | $5.67 | $6.70 | 45,900 | — | — |
| 1994-06-28 | $5.58 | $6.60 | 79,200 | — | — |
| 1994-06-27 | $5.75 | $6.80 | 36,300 | — | — |
| 1994-06-24 | $5.58 | $6.60 | 33,900 | — | — |
| 1994-06-23 | $5.67 | $6.70 | 94,200 | — | — |
| 1994-06-22 | $5.67 | $6.70 | 37,200 | — | — |
| 1994-06-21 | $5.58 | $6.60 | 178,800 | — | — |
| 1994-06-20 | $5.83 | $6.90 | 138,600 | — | — |
| 1994-06-17 | $5.83 | $6.90 | 317,100 | — | — |
| 1994-06-16 | $5.79 | $6.85 | 349,500 | — | — |
| 1994-06-15 | $5.83 | $6.90 | 1,252,200 | — | — |
| 1994-06-14 | $5.58 | $6.60 | 80,700 | — | — |
| 1994-06-13 | $5.50 | $6.50 | 273,300 | — | — |
| 1994-06-10 | $5.54 | $6.55 | 916,800 | — | — |
| 1994-06-09 | $5.67 | $6.70 | 198,900 | — | — |
| 1994-06-08 | $5.42 | $6.40 | 66,600 | — | — |
| 1994-06-07 | $5.42 | $6.40 | 201,300 | — | — |
| 1994-06-06 | $5.25 | $6.21 | 135,900 | — | — |
| 1994-06-03 | $5.25 | $6.21 | 266,100 | — | — |
| 1994-06-02 | $5.04 | $5.96 | 104,700 | — | — |
| 1994-06-01 | $5.00 | $5.91 | 853,500 | — | — |
| 1994-05-31 | $4.83 | $5.71 | 319,200 | — | — |
| 1994-05-27 | $5.00 | $5.91 | 201,900 | — | — |
| 1994-05-26 | $5.17 | $6.11 | 330,600 | — | — |
| 1994-05-25 | $5.08 | $6.01 | 140,100 | — | — |
| 1994-05-24 | $5.13 | $6.06 | 60,000 | — | — |
| 1994-05-23 | $5.17 | $6.11 | 163,200 | — | — |
| 1994-05-20 | $5.08 | $6.01 | 332,700 | — | — |
| 1994-05-19 | $5.17 | $6.11 | 415,200 | — | — |
| 1994-05-18 | $5.13 | $6.06 | 785,700 | — | — |
| 1994-05-17 | $5.17 | $6.11 | 74,100 | — | — |
| 1994-05-16 | $5.13 | $6.06 | 395,400 | — | — |
| 1994-05-13 | $5.04 | $5.96 | 115,800 | — | — |
| 1994-05-12 | $5.13 | $6.06 | 305,100 | — | — |
| 1994-05-11 | $5.17 | $6.11 | 297,300 | — | — |
| 1994-05-10 | $5.42 | $6.40 | 148,800 | — | — |
| 1994-05-09 | $5.25 | $6.21 | 275,400 | — | — |
| 1994-05-06 | $5.42 | $6.40 | 259,500 | — | — |
| 1994-05-05 | $5.50 | $6.50 | 32,700 | — | — |
| 1994-05-04 | $5.46 | $6.45 | 60,000 | — | — |
| 1994-05-03 | $5.58 | $6.60 | 324,000 | — | — |
| 1994-05-02 | $5.58 | $6.60 | 373,200 | — | — |
| 1994-04-29 | $5.63 | $6.61 | 223,800 | — | — |
| 1994-04-28 | $5.67 | $6.66 | 117,900 | — | — |
| 1994-04-26 | $5.75 | $6.76 | 102,600 | — | — |
| 1994-04-25 | $5.75 | $6.76 | 557,100 | — | — |
| 1994-04-22 | $5.67 | $6.66 | 392,100 | — | — |
| 1994-04-21 | $5.42 | $6.36 | 278,700 | — | — |
| 1994-04-20 | $5.46 | $6.41 | 163,200 | — | — |
| 1994-04-19 | $5.58 | $6.56 | 112,800 | — | — |
| 1994-04-18 | $5.75 | $6.76 | 42,300 | — | — |
| 1994-04-15 | $5.75 | $6.76 | 228,300 | — | — |
| 1994-04-14 | $5.75 | $6.76 | 15,300 | — | — |
| 1994-04-13 | $5.67 | $6.66 | 98,100 | — | — |
| 1994-04-12 | $5.83 | $6.85 | 351,600 | — | — |
| 1994-04-11 | $5.92 | $6.95 | 147,600 | — | — |
| 1994-04-08 | $5.96 | $7.00 | 106,800 | — | — |
| 1994-04-07 | $6.00 | $7.05 | 559,800 | — | — |
| 1994-04-06 | $5.96 | $7.00 | 162,900 | — | — |
| 1994-04-05 | $5.83 | $6.85 | 115,200 | — | — |
| 1994-04-04 | $5.63 | $6.61 | 207,600 | — | — |
| 1994-03-31 | $5.75 | $6.76 | 118,200 | — | — |
| 1994-03-30 | $6.08 | $7.15 | 108,300 | — | — |
| 1994-03-29 | $6.17 | $7.25 | 39,900 | — | — |
| 1994-03-28 | $6.17 | $7.25 | 227,100 | — | — |
| 1994-03-25 | $6.61 | $7.77 | 70,650 | — | — |
| 1994-03-24 | $6.58 | $7.74 | 83,700 | — | — |
| 1994-03-23 | $6.61 | $7.77 | 268,650 | — | — |
| 1994-03-22 | $6.39 | $7.51 | 143,100 | — | — |
| 1994-03-21 | $6.28 | $7.38 | 73,800 | — | — |
| 1994-03-18 | $6.33 | $7.44 | 488,700 | — | — |
| 1994-03-17 | $6.28 | $7.38 | 731,250 | — | — |
| 1994-03-16 | $6.28 | $7.38 | 71,550 | — | — |
| 1994-03-15 | $6.28 | $7.38 | 19,800 | — | — |
| 1994-03-14 | $6.28 | $7.38 | 46,350 | — | — |
| 1994-03-11 | $6.19 | $7.28 | 553,950 | — | — |
| 1994-03-10 | $6.28 | $7.38 | 219,150 | — | — |
| 1994-03-09 | $6.11 | $7.18 | 125,550 | — | — |
| 1994-03-08 | $6.14 | $7.21 | 556,200 | — | — |
| 1994-03-07 | $6.28 | $7.38 | 573,750 | — | — |
| 1994-03-04 | $6.11 | $7.18 | 193,950 | — | — |
| 1994-03-03 | $5.97 | $7.02 | 315,900 | — | — |
| 1994-03-02 | $5.83 | $6.85 | 479,250 | — | — |
| 1994-03-01 | $5.89 | $6.88 | 309,600 | — | — |
| 1994-02-28 | $5.78 | $6.75 | 55,800 | — | — |
| 1994-02-25 | $5.78 | $6.75 | 404,100 | — | — |
| 1994-02-24 | $5.89 | $6.88 | 121,050 | — | — |
| 1994-02-23 | $5.89 | $6.88 | 246,150 | — | — |
| 1994-02-22 | $5.81 | $6.78 | 220,050 | — | — |
| 1994-02-18 | $5.89 | $6.88 | 89,100 | — | — |
| 1994-02-17 | $6.06 | $7.07 | 157,050 | — | — |
| 1994-02-16 | $6.00 | $7.01 | 240,750 | — | — |
| 1994-02-15 | $6.00 | $7.01 | 188,550 | — | — |
| 1994-02-14 | $6.22 | $7.27 | 168,750 | — | — |
| 1994-02-11 | $6.22 | $7.27 | 153,900 | — | — |
| 1994-02-10 | $6.28 | $7.33 | 580,500 | — | — |
| 1994-02-09 | $6.33 | $7.40 | 470,700 | — | — |
| 1994-02-08 | $6.22 | $7.27 | 229,950 | — | — |
| 1994-02-07 | $6.17 | $7.20 | 300,150 | — | — |
| 1994-02-04 | $6.17 | $7.20 | 846,900 | — | — |
| 1994-02-03 | $6.33 | $7.40 | 619,650 | — | — |
| 1994-02-02 | $6.17 | $7.20 | 2,356,650 | — | — |
| 1994-02-01 | $5.56 | $6.49 | 413,550 | — | — |
| 1994-01-31 | $5.56 | $6.49 | 1,323,450 | — | — |
| 1994-01-28 | $5.33 | $6.23 | 1,120,050 | — | — |
| 1994-01-27 | $4.94 | $5.78 | 83,250 | — | — |
| 1994-01-26 | $5.06 | $5.90 | 22,050 | — | — |
| 1994-01-25 | $5.06 | $5.90 | 200,250 | — | — |
| 1994-01-24 | $5.03 | $5.87 | 319,050 | — | — |
| 1994-01-21 | $5.28 | $6.16 | 24,300 | — | — |
| 1994-01-20 | $5.17 | $6.03 | 33,300 | — | — |
| 1994-01-19 | $5.17 | $6.03 | 367,200 | — | — |
| 1994-01-18 | $5.19 | $6.07 | 98,550 | — | — |
| 1994-01-17 | $5.11 | $5.97 | 41,850 | — | — |
| 1994-01-14 | $5.17 | $6.03 | 61,200 | — | — |
| 1994-01-13 | $5.17 | $6.03 | 685,800 | — | — |
| 1994-01-12 | $5.33 | $6.23 | 18,900 | — | — |
| 1994-01-11 | $5.42 | $6.33 | 94,950 | — | — |
| 1994-01-10 | $5.33 | $6.23 | 298,800 | — | — |
| 1994-01-07 | $5.33 | $6.23 | 13,500 | — | — |
| 1994-01-06 | $5.36 | $6.26 | 34,650 | — | — |
| 1994-01-05 | $5.44 | $6.36 | 134,100 | — | — |
| 1994-01-04 | $5.39 | $6.29 | 171,450 | — | — |
| 1994-01-03 | $5.22 | $6.10 | 74,250 | — | — |