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
- 1972-06-01 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 | $5.38 | $14.48 | 15,000 | — | — |
| 1994-12-29 | $5.35 | $14.43 | 13,200 | — | — |
| 1994-12-28 | $5.35 | $14.43 | 0 | — | — |
| 1994-12-27 | $5.35 | $14.43 | 1,800 | — | — |
| 1994-12-23 | $5.29 | $14.26 | 5,400 | — | — |
| 1994-12-22 | $5.40 | $14.54 | 34,800 | — | — |
| 1994-12-21 | $5.48 | $14.76 | 11,400 | — | — |
| 1994-12-20 | $5.50 | $14.82 | 6,000 | — | — |
| 1994-12-19 | $5.56 | $14.99 | 1,800 | — | — |
| 1994-12-16 | $5.54 | $14.93 | 8,400 | — | — |
| 1994-12-15 | $5.58 | $15.05 | 3,600 | — | — |
| 1994-12-14 | $5.52 | $14.88 | 10,800 | — | — |
| 1994-12-13 | $5.54 | $14.93 | 11,400 | — | — |
| 1994-12-12 | $5.65 | $15.21 | 0 | — | — |
| 1994-12-09 | $5.65 | $15.21 | 6,600 | — | — |
| 1994-12-08 | $5.69 | $15.33 | 6,000 | — | — |
| 1994-12-07 | $5.77 | $15.55 | 1,800 | — | — |
| 1994-12-06 | $5.81 | $15.66 | 1,200 | — | — |
| 1994-12-05 | $5.85 | $15.78 | 0 | — | — |
| 1994-12-02 | $5.85 | $15.78 | 3,000 | — | — |
| 1994-12-01 | $5.88 | $15.83 | 600 | — | — |
| 1994-11-30 | $5.83 | $15.72 | 2,400 | — | — |
| 1994-11-29 | $5.88 | $15.83 | 7,200 | — | — |
| 1994-11-28 | $5.96 | $16.06 | 0 | — | — |
| 1994-11-25 | $5.96 | $16.06 | 600 | — | — |
| 1994-11-23 | $5.98 | $16.11 | 3,000 | — | — |
| 1994-11-22 | $6.02 | $16.22 | 4,200 | — | — |
| 1994-11-21 | $6.04 | $16.28 | 2,400 | — | — |
| 1994-11-18 | $6.00 | $16.17 | 3,000 | — | — |
| 1994-11-17 | $6.00 | $16.17 | 5,400 | — | — |
| 1994-11-16 | $5.92 | $15.94 | 2,400 | — | — |
| 1994-11-15 | $5.88 | $15.83 | 1,200 | — | — |
| 1994-11-14 | $5.88 | $15.83 | 2,400 | — | — |
| 1994-11-11 | $5.83 | $15.72 | 3,000 | — | — |
| 1994-11-10 | $5.79 | $15.61 | 2,400 | — | — |
| 1994-11-09 | $5.75 | $15.49 | 0 | — | — |
| 1994-11-08 | $5.75 | $15.49 | 1,200 | — | — |
| 1994-11-07 | $5.75 | $15.49 | 28,800 | — | — |
| 1994-11-04 | $5.77 | $15.55 | 1,800 | — | — |
| 1994-11-03 | $5.77 | $15.55 | 6,600 | — | — |
| 1994-11-02 | $5.75 | $15.49 | 0 | — | — |
| 1994-11-01 | $5.75 | $15.49 | 8,400 | — | — |
| 1994-10-31 | $5.75 | $15.49 | 5,400 | — | — |
| 1994-10-28 | $5.71 | $15.38 | 1,200 | — | — |
| 1994-10-27 | $5.67 | $15.27 | 3,600 | — | — |
| 1994-10-26 | $5.71 | $15.38 | 2,400 | — | — |
| 1994-10-25 | $5.85 | $15.54 | 1,800 | — | — |
| 1994-10-24 | $5.83 | $15.48 | 13,200 | — | — |
| 1994-10-21 | $5.92 | $15.71 | 4,800 | — | — |
| 1994-10-20 | $6.00 | $15.93 | 0 | — | — |
| 1994-10-19 | $6.00 | $15.93 | 600 | — | — |
| 1994-10-18 | $5.98 | $15.87 | 1,200 | — | — |
| 1994-10-17 | $5.94 | $15.76 | 9,600 | — | — |
| 1994-10-14 | $5.94 | $15.76 | 6,600 | — | — |
| 1994-10-13 | $5.88 | $15.59 | 600 | — | — |
| 1994-10-12 | $5.85 | $15.54 | 2,400 | — | — |
| 1994-10-11 | $5.85 | $15.54 | 600 | — | — |
| 1994-10-10 | $5.85 | $15.54 | 7,800 | — | — |
| 1994-10-07 | $5.85 | $15.54 | 0 | — | — |
| 1994-10-06 | $5.85 | $15.54 | 3,000 | — | — |
| 1994-10-05 | $5.88 | $15.59 | 1,800 | — | — |
| 1994-10-04 | $5.96 | $15.82 | 0 | — | — |
| 1994-10-03 | $5.96 | $15.82 | 1,200 | — | — |
| 1994-09-30 | $6.00 | $15.93 | 3,600 | — | — |
| 1994-09-29 | $6.00 | $15.93 | 7,800 | — | — |
| 1994-09-28 | $6.00 | $15.93 | 600 | — | — |
| 1994-09-27 | $6.00 | $15.93 | 600 | — | — |
| 1994-09-26 | $6.00 | $15.93 | 0 | — | — |
| 1994-09-23 | $6.00 | $15.93 | 0 | — | — |
| 1994-09-22 | $6.00 | $15.93 | 0 | — | — |
| 1994-09-21 | $6.00 | $15.93 | 1,800 | — | — |
| 1994-09-20 | $6.00 | $15.93 | 6,600 | — | — |
| 1994-09-19 | $6.00 | $15.93 | 8,400 | — | — |
| 1994-09-16 | $5.98 | $15.87 | 7,200 | — | — |
| 1994-09-15 | $5.88 | $15.59 | 12,000 | — | — |
| 1994-09-14 | $5.79 | $15.37 | 9,000 | — | — |
| 1994-09-13 | $5.83 | $15.48 | 2,400 | — | — |
| 1994-09-12 | $5.83 | $15.48 | 8,400 | — | — |
| 1994-09-09 | $5.85 | $15.54 | 1,200 | — | — |
| 1994-09-08 | $5.92 | $15.71 | 1,200 | — | — |
| 1994-09-07 | $5.88 | $15.59 | 3,000 | — | — |
| 1994-09-06 | $5.88 | $15.59 | 600 | — | — |
| 1994-09-02 | $5.92 | $15.71 | 600 | — | — |
| 1994-09-01 | $5.88 | $15.59 | 0 | — | — |
| 1994-08-31 | $5.88 | $15.59 | 7,200 | — | — |
| 1994-08-30 | $5.81 | $15.43 | 1,800 | — | — |
| 1994-08-29 | $5.83 | $15.48 | 13,200 | — | — |
| 1994-08-26 | $5.85 | $15.54 | 600 | — | — |
| 1994-08-25 | $5.85 | $15.54 | 1,800 | — | — |
| 1994-08-24 | $5.85 | $15.54 | 2,400 | — | — |
| 1994-08-23 | $5.85 | $15.54 | 0 | — | — |
| 1994-08-22 | $5.85 | $15.54 | 0 | — | — |
| 1994-08-19 | $5.85 | $15.54 | 0 | — | — |
| 1994-08-18 | $5.85 | $15.54 | 1,200 | — | — |
| 1994-08-17 | $5.88 | $15.59 | 3,600 | — | — |
| 1994-08-16 | $5.88 | $15.59 | 19,200 | — | — |
| 1994-08-15 | $5.83 | $15.48 | 2,400 | — | — |
| 1994-08-12 | $5.83 | $15.48 | 0 | — | — |
| 1994-08-11 | $5.83 | $15.48 | 7,800 | — | — |
| 1994-08-10 | $5.83 | $15.48 | 6,000 | — | — |
| 1994-08-09 | $5.90 | $15.65 | 0 | — | — |
| 1994-08-08 | $5.90 | $15.65 | 0 | — | — |
| 1994-08-05 | $5.90 | $15.65 | 600 | — | — |
| 1994-08-04 | $5.88 | $15.59 | 4,200 | — | — |
| 1994-08-03 | $5.85 | $15.54 | 1,800 | — | — |
| 1994-08-02 | $5.85 | $15.54 | 0 | — | — |
| 1994-08-01 | $5.85 | $15.54 | 1,200 | — | — |
| 1994-07-29 | $5.85 | $15.54 | 1,200 | — | — |
| 1994-07-28 | $5.90 | $15.65 | 2,400 | — | — |
| 1994-07-27 | $5.85 | $15.54 | 2,400 | — | — |
| 1994-07-26 | $5.83 | $15.48 | 3,000 | — | — |
| 1994-07-25 | $5.96 | $15.58 | 600 | — | — |
| 1994-07-22 | $5.94 | $15.53 | 3,600 | — | — |
| 1994-07-21 | $5.88 | $15.37 | 0 | — | — |
| 1994-07-20 | $5.88 | $15.37 | 0 | — | — |
| 1994-07-19 | $5.88 | $15.37 | 22,200 | — | — |
| 1994-07-18 | $5.92 | $15.47 | 3,000 | — | — |
| 1994-07-15 | $5.94 | $15.53 | 4,200 | — | — |
| 1994-07-14 | $5.94 | $15.53 | 600 | — | — |
| 1994-07-13 | $5.94 | $15.53 | 3,000 | — | — |
| 1994-07-12 | $5.98 | $15.64 | 3,600 | — | — |
| 1994-07-11 | $5.98 | $15.64 | 9,600 | — | — |
| 1994-07-08 | $5.96 | $15.58 | 2,400 | — | — |
| 1994-07-07 | $5.98 | $15.64 | 1,200 | — | — |
| 1994-07-06 | $6.00 | $15.69 | 600 | — | — |
| 1994-07-05 | $6.00 | $15.69 | 3,000 | — | — |
| 1994-07-01 | $5.98 | $15.64 | 15,600 | — | — |
| 1994-06-30 | $5.98 | $15.64 | 12,600 | — | — |
| 1994-06-29 | $5.96 | $15.58 | 1,800 | — | — |
| 1994-06-28 | $5.96 | $15.58 | 6,000 | — | — |
| 1994-06-27 | $6.06 | $15.86 | 3,000 | — | — |
| 1994-06-24 | $6.10 | $15.97 | 6,600 | — | — |
| 1994-06-23 | $6.13 | $16.02 | 2,400 | — | — |
| 1994-06-22 | $6.08 | $15.91 | 40,200 | — | — |
| 1994-06-21 | $6.04 | $15.80 | 2,400 | — | — |
| 1994-06-20 | $6.13 | $16.02 | 1,200 | — | — |
| 1994-06-17 | $6.17 | $16.13 | 2,400 | — | — |
| 1994-06-16 | $6.17 | $16.13 | 1,200 | — | — |
| 1994-06-15 | $6.15 | $16.07 | 2,400 | — | — |
| 1994-06-14 | $6.15 | $16.07 | 600 | — | — |
| 1994-06-13 | $6.13 | $16.02 | 1,800 | — | — |
| 1994-06-10 | $6.17 | $16.13 | 600 | — | — |
| 1994-06-09 | $6.21 | $16.24 | 4,200 | — | — |
| 1994-06-08 | $6.17 | $16.13 | 3,600 | — | — |
| 1994-06-07 | $6.08 | $15.91 | 0 | — | — |
| 1994-06-06 | $6.08 | $15.91 | 13,800 | — | — |
| 1994-06-03 | $6.04 | $15.80 | 2,400 | — | — |
| 1994-06-02 | $6.04 | $15.80 | 6,600 | — | — |
| 1994-06-01 | $6.00 | $15.69 | 8,400 | — | — |
| 1994-05-31 | $5.96 | $15.58 | 4,200 | — | — |
| 1994-05-27 | $5.92 | $15.47 | 3,600 | — | — |
| 1994-05-26 | $5.98 | $15.64 | 1,200 | — | — |
| 1994-05-25 | $6.02 | $15.75 | 18,600 | — | — |
| 1994-05-24 | $6.06 | $15.86 | 3,000 | — | — |
| 1994-05-23 | $6.13 | $16.02 | 9,600 | — | — |
| 1994-05-20 | $6.13 | $16.02 | 3,000 | — | — |
| 1994-05-19 | $6.13 | $16.02 | 3,000 | — | — |
| 1994-05-18 | $6.13 | $16.02 | 3,000 | — | — |
| 1994-05-17 | $6.10 | $15.97 | 1,200 | — | — |
| 1994-05-16 | $6.10 | $15.97 | 1,800 | — | — |
| 1994-05-13 | $6.10 | $15.97 | 2,400 | — | — |
| 1994-05-12 | $6.13 | $16.02 | 0 | — | — |
| 1994-05-11 | $6.13 | $16.02 | 2,400 | — | — |
| 1994-05-10 | $6.17 | $16.13 | 6,600 | — | — |
| 1994-05-09 | $6.17 | $16.13 | 3,000 | — | — |
| 1994-05-06 | $6.27 | $16.40 | 3,600 | — | — |
| 1994-05-05 | $6.25 | $16.35 | 2,400 | — | — |
| 1994-05-04 | $6.31 | $16.51 | 0 | — | — |
| 1994-05-03 | $6.31 | $16.51 | 4,200 | — | — |
| 1994-05-02 | $6.31 | $16.51 | 0 | — | — |
| 1994-04-29 | $6.31 | $16.51 | 600 | — | — |
| 1994-04-28 | $6.35 | $16.62 | 1,200 | — | — |
| 1994-04-26 | $6.31 | $16.51 | 1,200 | — | — |
| 1994-04-25 | $6.33 | $16.56 | 600 | — | — |
| 1994-04-22 | $6.40 | $16.50 | 0 | — | — |
| 1994-04-21 | $6.40 | $16.50 | 600 | — | — |
| 1994-04-20 | $6.35 | $16.39 | 1,200 | — | — |
| 1994-04-19 | $6.33 | $16.34 | 0 | — | — |
| 1994-04-18 | $6.33 | $16.34 | 600 | — | — |
| 1994-04-15 | $6.38 | $16.45 | 0 | — | — |
| 1994-04-14 | $6.38 | $16.45 | 6,000 | — | — |
| 1994-04-13 | $6.48 | $16.71 | 0 | — | — |
| 1994-04-12 | $6.48 | $16.71 | 0 | — | — |
| 1994-04-11 | $6.48 | $16.71 | 3,000 | — | — |
| 1994-04-08 | $6.46 | $16.66 | 0 | — | — |
| 1994-04-07 | $6.46 | $16.66 | 5,400 | — | — |
| 1994-04-06 | $6.33 | $16.34 | 6,000 | — | — |
| 1994-04-05 | $6.42 | $16.55 | 0 | — | — |
| 1994-04-04 | $6.42 | $16.55 | 2,400 | — | — |
| 1994-03-31 | $6.42 | $16.55 | 9,000 | — | — |
| 1994-03-30 | $6.42 | $16.55 | 7,200 | — | — |
| 1994-03-29 | $6.46 | $16.66 | 3,000 | — | — |
| 1994-03-28 | $6.42 | $16.55 | 0 | — | — |
| 1994-03-25 | $6.42 | $16.55 | 7,200 | — | — |
| 1994-03-24 | $6.56 | $16.93 | 7,200 | — | — |
| 1994-03-23 | $6.56 | $16.93 | 5,400 | — | — |
| 1994-03-22 | $6.50 | $16.77 | 2,400 | — | — |
| 1994-03-21 | $6.50 | $16.77 | 4,800 | — | — |
| 1994-03-18 | $6.58 | $16.98 | 11,400 | — | — |
| 1994-03-17 | $6.58 | $16.98 | 0 | — | — |
| 1994-03-16 | $6.58 | $16.98 | 3,600 | — | — |
| 1994-03-15 | $6.58 | $16.98 | 6,000 | — | — |
| 1994-03-14 | $6.50 | $16.77 | 1,200 | — | — |
| 1994-03-11 | $6.50 | $16.77 | 7,800 | — | — |
| 1994-03-10 | $6.54 | $16.88 | 1,800 | — | — |
| 1994-03-09 | $6.58 | $16.98 | 4,200 | — | — |
| 1994-03-08 | $6.58 | $16.98 | 1,800 | — | — |
| 1994-03-07 | $6.58 | $16.98 | 10,200 | — | — |
| 1994-03-04 | $6.58 | $16.98 | 3,600 | — | — |
| 1994-03-03 | $6.58 | $16.98 | 6,000 | — | — |
| 1994-03-02 | $6.50 | $16.77 | 4,200 | — | — |
| 1994-03-01 | $6.56 | $16.93 | 11,400 | — | — |
| 1994-02-28 | $6.58 | $16.98 | 15,000 | — | — |
| 1994-02-25 | $6.60 | $17.04 | 9,600 | — | — |
| 1994-02-24 | $6.67 | $17.20 | 12,600 | — | — |
| 1994-02-23 | $6.58 | $16.98 | 7,200 | — | — |
| 1994-02-22 | $6.56 | $16.93 | 3,000 | — | — |
| 1994-02-18 | $6.58 | $16.98 | 9,000 | — | — |
| 1994-02-17 | $6.50 | $16.77 | 1,800 | — | — |
| 1994-02-16 | $6.46 | $16.66 | 1,200 | — | — |
| 1994-02-15 | $6.42 | $16.55 | 2,400 | — | — |
| 1994-02-14 | $6.46 | $16.66 | 7,800 | — | — |
| 1994-02-11 | $6.54 | $16.88 | 1,200 | — | — |
| 1994-02-10 | $6.58 | $16.98 | 5,400 | — | — |
| 1994-02-09 | $6.60 | $17.04 | 600 | — | — |
| 1994-02-08 | $6.58 | $16.98 | 7,200 | — | — |
| 1994-02-07 | $6.60 | $17.04 | 6,600 | — | — |
| 1994-02-04 | $6.48 | $16.71 | 600 | — | — |
| 1994-02-03 | $6.48 | $16.71 | 1,800 | — | — |
| 1994-02-02 | $6.40 | $16.50 | 2,400 | — | — |
| 1994-02-01 | $6.40 | $16.50 | 2,400 | — | — |
| 1994-01-31 | $6.40 | $16.50 | 9,000 | — | — |
| 1994-01-28 | $6.38 | $16.22 | 17,400 | — | — |
| 1994-01-27 | $6.38 | $16.22 | 14,400 | — | — |
| 1994-01-26 | $6.63 | $16.86 | 1,800 | — | — |
| 1994-01-25 | $6.60 | $16.80 | 3,600 | — | — |
| 1994-01-24 | $6.63 | $16.86 | 2,400 | — | — |
| 1994-01-21 | $6.60 | $16.80 | 8,400 | — | — |
| 1994-01-20 | $6.63 | $16.86 | 1,800 | — | — |
| 1994-01-19 | $6.65 | $16.91 | 1,800 | — | — |
| 1994-01-18 | $6.67 | $16.96 | 4,200 | — | — |
| 1994-01-17 | $6.71 | $17.07 | 6,000 | — | — |
| 1994-01-14 | $6.79 | $17.28 | 15,600 | — | — |
| 1994-01-13 | $6.83 | $17.39 | 4,800 | — | — |
| 1994-01-12 | $6.88 | $17.49 | 10,200 | — | — |
| 1994-01-11 | $6.88 | $17.49 | 13,200 | — | — |
| 1994-01-10 | $6.96 | $17.70 | 10,200 | — | — |
| 1994-01-07 | $7.00 | $17.81 | 8,400 | — | — |
| 1994-01-06 | $6.92 | $17.60 | 12,000 | — | — |
| 1994-01-05 | $6.83 | $17.39 | 22,800 | — | — |
| 1994-01-04 | $6.83 | $17.39 | 17,400 | — | — |
| 1994-01-03 | $6.71 | $17.07 | 10,800 | — | — |