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
- 1990-04-20 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 | $6.00 | $6.23 | 35,438 | — | — |
| 1994-12-29 | $6.07 | $6.30 | 6,075 | — | — |
| 1994-12-28 | $6.00 | $6.23 | 16,538 | — | — |
| 1994-12-27 | $6.07 | $6.30 | 150,188 | — | — |
| 1994-12-23 | $5.78 | $5.99 | 116,438 | — | — |
| 1994-12-22 | $5.85 | $6.06 | 183,600 | — | — |
| 1994-12-21 | $5.87 | $6.08 | 361,463 | — | — |
| 1994-12-20 | $6.00 | $6.21 | 152,888 | — | — |
| 1994-12-19 | $5.85 | $6.06 | 65,138 | — | — |
| 1994-12-16 | $5.85 | $6.06 | 64,463 | — | — |
| 1994-12-15 | $6.00 | $6.21 | 64,463 | — | — |
| 1994-12-14 | $6.00 | $6.21 | 30,375 | — | — |
| 1994-12-13 | $5.85 | $6.06 | 66,150 | — | — |
| 1994-12-12 | $6.00 | $6.21 | 43,875 | — | — |
| 1994-12-09 | $5.85 | $6.06 | 524,475 | — | — |
| 1994-12-08 | $5.33 | $5.52 | 1,451,588 | — | — |
| 1994-12-07 | $6.11 | $6.32 | 428,288 | — | — |
| 1994-12-06 | $6.37 | $6.59 | 57,038 | — | — |
| 1994-12-05 | $6.37 | $6.59 | 74,925 | — | — |
| 1994-12-02 | $6.37 | $6.59 | 225,788 | — | — |
| 1994-12-01 | $6.15 | $6.36 | 20,250 | — | — |
| 1994-11-30 | $6.22 | $6.44 | 63,113 | — | — |
| 1994-11-29 | $6.06 | $6.27 | 19,913 | — | — |
| 1994-11-28 | $6.00 | $6.21 | 22,950 | — | — |
| 1994-11-25 | $6.07 | $6.29 | 41,850 | — | — |
| 1994-11-23 | $6.00 | $6.21 | 118,125 | — | — |
| 1994-11-22 | $6.15 | $6.36 | 306,450 | — | — |
| 1994-11-21 | $6.19 | $6.40 | 48,600 | — | — |
| 1994-11-18 | $6.30 | $6.52 | 25,650 | — | — |
| 1994-11-17 | $6.30 | $6.52 | 12,825 | — | — |
| 1994-11-16 | $6.30 | $6.52 | 9,788 | — | — |
| 1994-11-15 | $6.30 | $6.52 | 149,850 | — | — |
| 1994-11-14 | $6.33 | $6.55 | 54,000 | — | — |
| 1994-11-11 | $6.52 | $6.75 | 40,500 | — | — |
| 1994-11-10 | $6.37 | $6.59 | 101,588 | — | — |
| 1994-11-09 | $6.37 | $6.59 | 232,200 | — | — |
| 1994-11-08 | $6.37 | $6.59 | 69,863 | — | — |
| 1994-11-07 | $6.33 | $6.55 | 24,300 | — | — |
| 1994-11-04 | $6.37 | $6.59 | 159,975 | — | — |
| 1994-11-03 | $6.59 | $6.82 | 200,138 | — | — |
| 1994-11-02 | $6.52 | $6.75 | 118,800 | — | — |
| 1994-11-01 | $6.44 | $6.67 | 8,775 | — | — |
| 1994-10-31 | $6.48 | $6.71 | 70,538 | — | — |
| 1994-10-28 | $6.59 | $6.82 | 234,563 | — | — |
| 1994-10-27 | $6.30 | $6.52 | 24,975 | — | — |
| 1994-10-26 | $6.30 | $6.52 | 1,350 | — | — |
| 1994-10-25 | $6.44 | $6.67 | 26,325 | — | — |
| 1994-10-24 | $6.30 | $6.52 | 23,288 | — | — |
| 1994-10-21 | $6.30 | $6.52 | 11,138 | — | — |
| 1994-10-20 | $6.30 | $6.52 | 54,000 | — | — |
| 1994-10-19 | $6.37 | $6.59 | 11,813 | — | — |
| 1994-10-18 | $6.44 | $6.67 | 13,838 | — | — |
| 1994-10-17 | $6.41 | $6.63 | 38,475 | — | — |
| 1994-10-14 | $6.52 | $6.75 | 13,500 | — | — |
| 1994-10-13 | $6.50 | $6.73 | 43,200 | — | — |
| 1994-10-12 | $6.30 | $6.52 | 17,888 | — | — |
| 1994-10-11 | $6.30 | $6.52 | 30,713 | — | — |
| 1994-10-10 | $6.37 | $6.59 | 36,788 | — | — |
| 1994-10-07 | $6.22 | $6.44 | 3,375 | — | — |
| 1994-10-06 | $6.26 | $6.48 | 470,138 | — | — |
| 1994-10-05 | $6.37 | $6.59 | 38,138 | — | — |
| 1994-10-04 | $6.30 | $6.52 | 219,038 | — | — |
| 1994-10-03 | $6.26 | $6.48 | 25,313 | — | — |
| 1994-09-30 | $6.26 | $6.48 | 17,888 | — | — |
| 1994-09-29 | $6.22 | $6.44 | 33,413 | — | — |
| 1994-09-28 | $6.30 | $6.52 | 25,313 | — | — |
| 1994-09-27 | $6.50 | $6.73 | 22,613 | — | — |
| 1994-09-26 | $6.44 | $6.67 | 180,225 | — | — |
| 1994-09-23 | $6.41 | $6.62 | 616,950 | — | — |
| 1994-09-22 | $6.30 | $6.50 | 167,738 | — | — |
| 1994-09-21 | $6.15 | $6.35 | 9,113 | — | — |
| 1994-09-20 | $6.15 | $6.35 | 8,100 | — | — |
| 1994-09-19 | $6.15 | $6.35 | 17,550 | — | — |
| 1994-09-16 | $6.37 | $6.58 | 76,613 | — | — |
| 1994-09-15 | $6.22 | $6.42 | 40,838 | — | — |
| 1994-09-14 | $6.26 | $6.46 | 172,463 | — | — |
| 1994-09-13 | $6.15 | $6.35 | 85,050 | — | — |
| 1994-09-12 | $6.22 | $6.42 | 40,838 | — | — |
| 1994-09-09 | $6.22 | $6.42 | 27,338 | — | — |
| 1994-09-08 | $6.30 | $6.50 | 79,313 | — | — |
| 1994-09-07 | $6.22 | $6.42 | 81,000 | — | — |
| 1994-09-06 | $6.07 | $6.27 | 19,238 | — | — |
| 1994-09-02 | $6.30 | $6.50 | 13,838 | — | — |
| 1994-09-01 | $6.15 | $6.35 | 129,263 | — | — |
| 1994-08-31 | $6.00 | $6.20 | 161,663 | — | — |
| 1994-08-30 | $5.83 | $6.02 | 135,675 | — | — |
| 1994-08-29 | $5.59 | $5.77 | 103,275 | — | — |
| 1994-08-26 | $5.63 | $5.81 | 200,138 | — | — |
| 1994-08-25 | $5.70 | $5.89 | 13,500 | — | — |
| 1994-08-24 | $5.48 | $5.66 | 63,788 | — | — |
| 1994-08-23 | $5.48 | $5.66 | 36,450 | — | — |
| 1994-08-22 | $5.41 | $5.58 | 17,213 | — | — |
| 1994-08-19 | $5.56 | $5.74 | 15,188 | — | — |
| 1994-08-18 | $5.41 | $5.58 | 87,075 | — | — |
| 1994-08-17 | $5.56 | $5.74 | 75,938 | — | — |
| 1994-08-16 | $5.63 | $5.81 | 347,288 | — | — |
| 1994-08-15 | $5.63 | $5.81 | 303,750 | — | — |
| 1994-08-12 | $5.41 | $5.58 | 185,625 | — | — |
| 1994-08-11 | $5.63 | $5.81 | 86,063 | — | — |
| 1994-08-10 | $5.41 | $5.58 | 474,188 | — | — |
| 1994-08-09 | $5.56 | $5.74 | 118,125 | — | — |
| 1994-08-08 | $6.07 | $6.27 | 103,275 | — | — |
| 1994-08-05 | $6.00 | $6.20 | 211,950 | — | — |
| 1994-08-04 | $6.19 | $6.39 | 203,175 | — | — |
| 1994-08-03 | $6.15 | $6.35 | 114,750 | — | — |
| 1994-08-02 | $6.15 | $6.35 | 25,313 | — | — |
| 1994-08-01 | $6.30 | $6.50 | 13,163 | — | — |
| 1994-07-29 | $6.26 | $6.46 | 172,463 | — | — |
| 1994-07-28 | $6.22 | $6.42 | 10,125 | — | — |
| 1994-07-27 | $6.26 | $6.46 | 38,813 | — | — |
| 1994-07-26 | $6.26 | $6.46 | 96,863 | — | — |
| 1994-07-25 | $6.33 | $6.54 | 25,988 | — | — |
| 1994-07-22 | $6.00 | $6.20 | 39,488 | — | — |
| 1994-07-21 | $6.30 | $6.50 | 126,900 | — | — |
| 1994-07-20 | $6.22 | $6.42 | 119,475 | — | — |
| 1994-07-19 | $6.07 | $6.27 | 58,050 | — | — |
| 1994-07-18 | $5.85 | $6.04 | 9,788 | — | — |
| 1994-07-15 | $5.85 | $6.04 | 2,363 | — | — |
| 1994-07-14 | $5.98 | $6.18 | 39,825 | — | — |
| 1994-07-13 | $6.00 | $6.20 | 125,550 | — | — |
| 1994-07-12 | $6.00 | $6.20 | 76,613 | — | — |
| 1994-07-11 | $6.00 | $6.20 | 80,325 | — | — |
| 1994-07-08 | $6.07 | $6.27 | 40,163 | — | — |
| 1994-07-07 | $5.93 | $6.12 | 222,750 | — | — |
| 1994-07-06 | $6.00 | $6.20 | 160,988 | — | — |
| 1994-07-05 | $6.07 | $6.27 | 167,738 | — | — |
| 1994-07-01 | $6.07 | $6.27 | 28,013 | — | — |
| 1994-06-30 | $5.85 | $6.04 | 163,350 | — | — |
| 1994-06-29 | $6.22 | $6.42 | 58,725 | — | — |
| 1994-06-28 | $5.93 | $6.12 | 7,425 | — | — |
| 1994-06-27 | $5.89 | $6.08 | 93,488 | — | — |
| 1994-06-24 | $5.93 | $6.12 | 36,788 | — | — |
| 1994-06-23 | $6.04 | $6.22 | 41,513 | — | — |
| 1994-06-22 | $6.15 | $6.33 | 60,413 | — | — |
| 1994-06-21 | $6.07 | $6.26 | 208,575 | — | — |
| 1994-06-20 | $6.59 | $6.79 | 135,000 | — | — |
| 1994-06-17 | $6.81 | $7.02 | 191,700 | — | — |
| 1994-06-16 | $6.85 | $7.06 | 93,825 | — | — |
| 1994-06-15 | $6.81 | $7.02 | 143,438 | — | — |
| 1994-06-14 | $6.81 | $7.02 | 675,675 | — | — |
| 1994-06-13 | $6.81 | $7.02 | 57,038 | — | — |
| 1994-06-10 | $6.89 | $7.10 | 289,575 | — | — |
| 1994-06-09 | $6.59 | $6.79 | 251,775 | — | — |
| 1994-06-08 | $6.59 | $6.79 | 17,213 | — | — |
| 1994-06-07 | $6.67 | $6.87 | 25,650 | — | — |
| 1994-06-06 | $6.59 | $6.79 | 48,263 | — | — |
| 1994-06-03 | $6.59 | $6.79 | 58,388 | — | — |
| 1994-06-02 | $6.30 | $6.49 | 165,713 | — | — |
| 1994-06-01 | $6.22 | $6.41 | 45,900 | — | — |
| 1994-05-31 | $6.28 | $6.47 | 2,363 | — | — |
| 1994-05-27 | $6.30 | $6.49 | 2,025 | — | — |
| 1994-05-26 | $6.30 | $6.49 | 5,400 | — | — |
| 1994-05-25 | $6.15 | $6.33 | 128,250 | — | — |
| 1994-05-24 | $6.15 | $6.33 | 6,750 | — | — |
| 1994-05-23 | $6.15 | $6.33 | 15,188 | — | — |
| 1994-05-20 | $6.22 | $6.41 | 32,738 | — | — |
| 1994-05-19 | $6.30 | $6.49 | 15,863 | — | — |
| 1994-05-18 | $6.26 | $6.45 | 25,988 | — | — |
| 1994-05-17 | $6.30 | $6.49 | 16,875 | — | — |
| 1994-05-16 | $6.07 | $6.26 | 71,213 | — | — |
| 1994-05-13 | $6.07 | $6.26 | 1,013 | — | — |
| 1994-05-12 | $6.07 | $6.26 | 20,925 | — | — |
| 1994-05-11 | $6.22 | $6.41 | 37,800 | — | — |
| 1994-05-10 | $6.30 | $6.49 | 65,138 | — | — |
| 1994-05-09 | $6.15 | $6.33 | 54,000 | — | — |
| 1994-05-06 | $6.22 | $6.41 | 47,250 | — | — |
| 1994-05-05 | $6.44 | $6.64 | 48,600 | — | — |
| 1994-05-04 | $6.48 | $6.68 | 84,038 | — | — |
| 1994-05-03 | $6.44 | $6.64 | 21,600 | — | — |
| 1994-05-02 | $6.67 | $6.87 | 47,588 | — | — |
| 1994-04-29 | $6.67 | $6.87 | 20,250 | — | — |
| 1994-04-28 | $6.52 | $6.71 | 16,538 | — | — |
| 1994-04-26 | $6.67 | $6.87 | 95,513 | — | — |
| 1994-04-25 | $6.67 | $6.87 | 33,075 | — | — |
| 1994-04-22 | $6.67 | $6.87 | 2,700 | — | — |
| 1994-04-21 | $6.63 | $6.83 | 5,400 | — | — |
| 1994-04-20 | $6.59 | $6.79 | 44,213 | — | — |
| 1994-04-19 | $6.74 | $6.94 | 24,300 | — | — |
| 1994-04-18 | $6.67 | $6.87 | 67,838 | — | — |
| 1994-04-15 | $6.96 | $7.17 | 25,988 | — | — |
| 1994-04-14 | $6.96 | $7.17 | 36,788 | — | — |
| 1994-04-13 | $6.81 | $7.02 | 51,975 | — | — |
| 1994-04-12 | $6.70 | $6.91 | 76,275 | — | — |
| 1994-04-11 | $6.67 | $6.87 | 41,513 | — | — |
| 1994-04-08 | $6.74 | $6.94 | 29,700 | — | — |
| 1994-04-07 | $6.67 | $6.87 | 32,738 | — | — |
| 1994-04-06 | $6.52 | $6.71 | 110,700 | — | — |
| 1994-04-05 | $6.81 | $7.02 | 97,538 | — | — |
| 1994-04-04 | $6.44 | $6.64 | 159,638 | — | — |
| 1994-03-31 | $6.22 | $6.41 | 52,988 | — | — |
| 1994-03-30 | $6.11 | $6.29 | 398,925 | — | — |
| 1994-03-29 | $6.44 | $6.64 | 64,125 | — | — |
| 1994-03-28 | $6.63 | $6.83 | 30,038 | — | — |
| 1994-03-25 | $6.67 | $6.87 | 101,250 | — | — |
| 1994-03-24 | $6.74 | $6.93 | 64,125 | — | — |
| 1994-03-23 | $6.74 | $6.93 | 9,450 | — | — |
| 1994-03-22 | $6.89 | $7.08 | 383,738 | — | — |
| 1994-03-21 | $6.74 | $6.93 | 136,013 | — | — |
| 1994-03-18 | $6.85 | $7.04 | 85,050 | — | — |
| 1994-03-17 | $6.81 | $7.00 | 10,125 | — | — |
| 1994-03-16 | $6.85 | $7.04 | 152,213 | — | — |
| 1994-03-15 | $6.67 | $6.85 | 240,638 | — | — |
| 1994-03-14 | $6.67 | $6.85 | 305,775 | — | — |
| 1994-03-11 | $6.67 | $6.85 | 80,325 | — | — |
| 1994-03-10 | $6.81 | $7.00 | 122,175 | — | — |
| 1994-03-09 | $6.70 | $6.89 | 457,650 | — | — |
| 1994-03-08 | $6.85 | $7.04 | 89,438 | — | — |
| 1994-03-07 | $6.89 | $7.08 | 321,975 | — | — |
| 1994-03-04 | $6.89 | $7.08 | 451,575 | — | — |
| 1994-03-03 | $6.81 | $7.00 | 254,475 | — | — |
| 1994-03-02 | $6.81 | $7.00 | 577,800 | — | — |
| 1994-03-01 | $6.81 | $7.00 | 172,125 | — | — |
| 1994-02-28 | $6.81 | $7.00 | 100,913 | — | — |
| 1994-02-25 | $6.81 | $7.00 | 186,300 | — | — |
| 1994-02-24 | $7.04 | $7.23 | 129,938 | — | — |
| 1994-02-23 | $7.56 | $7.77 | 341,888 | — | — |
| 1994-02-22 | $7.48 | $7.69 | 30,713 | — | — |
| 1994-02-18 | $7.44 | $7.65 | 80,325 | — | — |
| 1994-02-17 | $7.41 | $7.61 | 213,975 | — | — |
| 1994-02-16 | $7.37 | $7.58 | 105,300 | — | — |
| 1994-02-15 | $7.41 | $7.61 | 85,725 | — | — |
| 1994-02-14 | $7.44 | $7.65 | 38,813 | — | — |
| 1994-02-11 | $7.41 | $7.61 | 22,275 | — | — |
| 1994-02-10 | $7.52 | $7.73 | 41,175 | — | — |
| 1994-02-09 | $7.48 | $7.69 | 216,675 | — | — |
| 1994-02-08 | $7.67 | $7.88 | 73,913 | — | — |
| 1994-02-07 | $7.48 | $7.69 | 187,988 | — | — |
| 1994-02-04 | $7.26 | $7.46 | 423,563 | — | — |
| 1994-02-03 | $7.56 | $7.77 | 57,713 | — | — |
| 1994-02-02 | $7.56 | $7.77 | 48,938 | — | — |
| 1994-02-01 | $7.70 | $7.92 | 55,350 | — | — |
| 1994-01-31 | $7.70 | $7.92 | 223,088 | — | — |
| 1994-01-28 | $7.41 | $7.61 | 210,938 | — | — |
| 1994-01-27 | $7.33 | $7.54 | 238,950 | — | — |
| 1994-01-26 | $7.04 | $7.23 | 186,975 | — | — |
| 1994-01-25 | $7.26 | $7.46 | 63,113 | — | — |
| 1994-01-24 | $7.19 | $7.38 | 48,600 | — | — |
| 1994-01-21 | $7.41 | $7.61 | 173,813 | — | — |
| 1994-01-20 | $7.41 | $7.61 | 282,825 | — | — |
| 1994-01-19 | $7.26 | $7.46 | 200,475 | — | — |
| 1994-01-18 | $7.33 | $7.54 | 692,213 | — | — |
| 1994-01-17 | $7.33 | $7.54 | 1,249,763 | — | — |
| 1994-01-14 | $6.59 | $6.78 | 40,838 | — | — |
| 1994-01-13 | $6.63 | $6.81 | 15,525 | — | — |
| 1994-01-12 | $6.59 | $6.78 | 19,575 | — | — |
| 1994-01-11 | $6.59 | $6.78 | 289,575 | — | — |
| 1994-01-10 | $6.81 | $7.00 | 36,113 | — | — |
| 1994-01-07 | $6.81 | $7.00 | 68,850 | — | — |
| 1994-01-06 | $6.81 | $7.00 | 37,125 | — | — |
| 1994-01-05 | $7.04 | $7.23 | 22,275 | — | — |
| 1994-01-04 | $6.96 | $7.16 | 146,475 | — | — |
| 1994-01-03 | $7.04 | $7.23 | 304,088 | — | — |