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 | $5.88 | $7.51 | 35,600 | — | — |
| 1994-12-29 | $5.63 | $7.19 | 18,400 | — | — |
| 1994-12-28 | $5.63 | $7.19 | 135,600 | — | — |
| 1994-12-27 | $5.69 | $7.27 | 41,600 | — | — |
| 1994-12-23 | $5.56 | $7.11 | 21,800 | — | — |
| 1994-12-22 | $5.63 | $7.19 | 61,200 | — | — |
| 1994-12-21 | $5.50 | $7.03 | 67,000 | — | — |
| 1994-12-20 | $5.69 | $7.27 | 53,200 | — | — |
| 1994-12-19 | $5.75 | $7.35 | 9,000 | — | — |
| 1994-12-16 | $5.75 | $7.35 | 30,600 | — | — |
| 1994-12-15 | $5.75 | $7.35 | 22,400 | — | — |
| 1994-12-14 | $5.75 | $7.35 | 2,600 | — | — |
| 1994-12-13 | $6.00 | $7.67 | 296,800 | — | — |
| 1994-12-12 | $5.75 | $7.35 | 18,400 | — | — |
| 1994-12-09 | $6.00 | $7.67 | 47,600 | — | — |
| 1994-12-08 | $5.75 | $7.35 | 31,200 | — | — |
| 1994-12-07 | $6.13 | $7.83 | 132,400 | — | — |
| 1994-12-06 | $6.13 | $7.83 | 28,200 | — | — |
| 1994-12-05 | $6.25 | $7.99 | 510,800 | — | — |
| 1994-12-02 | $6.88 | $8.79 | 79,000 | — | — |
| 1994-12-01 | $6.75 | $8.63 | 96,600 | — | — |
| 1994-11-30 | $6.88 | $8.79 | 3,600 | — | — |
| 1994-11-29 | $6.63 | $8.47 | 64,400 | — | — |
| 1994-11-28 | $6.88 | $8.79 | 29,600 | — | — |
| 1994-11-25 | $6.88 | $8.79 | 2,000 | — | — |
| 1994-11-23 | $6.63 | $8.47 | 71,400 | — | — |
| 1994-11-22 | $6.88 | $8.79 | 75,000 | — | — |
| 1994-11-21 | $6.88 | $8.79 | 6,400 | — | — |
| 1994-11-18 | $6.75 | $8.63 | 41,600 | — | — |
| 1994-11-17 | $6.63 | $8.47 | 40,400 | — | — |
| 1994-11-16 | $6.88 | $8.79 | 40,400 | — | — |
| 1994-11-15 | $6.63 | $8.47 | 21,200 | — | — |
| 1994-11-14 | $7.00 | $8.95 | 64,600 | — | — |
| 1994-11-11 | $6.81 | $8.71 | 89,400 | — | — |
| 1994-11-10 | $6.69 | $8.55 | 40,200 | — | — |
| 1994-11-09 | $6.81 | $8.71 | 38,200 | — | — |
| 1994-11-08 | $6.75 | $8.63 | 10,600 | — | — |
| 1994-11-07 | $6.50 | $8.31 | 42,400 | — | — |
| 1994-11-04 | $6.75 | $8.58 | 102,600 | — | — |
| 1994-11-03 | $6.63 | $8.42 | 74,000 | — | — |
| 1994-11-02 | $6.38 | $8.11 | 52,600 | — | — |
| 1994-11-01 | $6.00 | $7.63 | 15,600 | — | — |
| 1994-10-31 | $6.25 | $7.95 | 35,600 | — | — |
| 1994-10-28 | $6.00 | $7.63 | 137,200 | — | — |
| 1994-10-27 | $6.00 | $7.63 | 107,000 | — | — |
| 1994-10-26 | $5.88 | $7.47 | 88,000 | — | — |
| 1994-10-25 | $5.88 | $7.47 | 7,600 | — | — |
| 1994-10-24 | $6.00 | $7.63 | 98,000 | — | — |
| 1994-10-21 | $5.81 | $7.39 | 25,800 | — | — |
| 1994-10-20 | $6.00 | $7.63 | 182,200 | — | — |
| 1994-10-19 | $6.13 | $7.79 | 6,000 | — | — |
| 1994-10-18 | $6.13 | $7.79 | 9,800 | — | — |
| 1994-10-17 | $6.00 | $7.63 | 37,000 | — | — |
| 1994-10-14 | $6.13 | $7.79 | 68,800 | — | — |
| 1994-10-13 | $6.00 | $7.63 | 33,000 | — | — |
| 1994-10-12 | $5.88 | $7.47 | 7,800 | — | — |
| 1994-10-11 | $6.00 | $7.63 | 51,800 | — | — |
| 1994-10-10 | $5.75 | $7.31 | 53,800 | — | — |
| 1994-10-07 | $5.88 | $7.47 | 15,400 | — | — |
| 1994-10-06 | $5.81 | $7.39 | 92,200 | — | — |
| 1994-10-05 | $5.75 | $7.31 | 17,800 | — | — |
| 1994-10-04 | $5.63 | $7.15 | 71,400 | — | — |
| 1994-10-03 | $5.63 | $7.15 | 124,800 | — | — |
| 1994-09-30 | $5.50 | $6.99 | 453,600 | — | — |
| 1994-09-29 | $5.88 | $7.47 | 47,000 | — | — |
| 1994-09-28 | $5.81 | $7.39 | 46,200 | — | — |
| 1994-09-27 | $6.13 | $7.79 | 25,800 | — | — |
| 1994-09-26 | $6.25 | $7.95 | 8,800 | — | — |
| 1994-09-23 | $6.06 | $7.71 | 100,000 | — | — |
| 1994-09-22 | $6.13 | $7.79 | 21,600 | — | — |
| 1994-09-21 | $6.00 | $7.63 | 14,400 | — | — |
| 1994-09-20 | $6.13 | $7.79 | 123,000 | — | — |
| 1994-09-19 | $6.38 | $8.11 | 139,200 | — | — |
| 1994-09-16 | $6.88 | $8.74 | 19,000 | — | — |
| 1994-09-15 | $6.69 | $8.50 | 31,400 | — | — |
| 1994-09-14 | $6.75 | $8.58 | 59,200 | — | — |
| 1994-09-13 | $6.81 | $8.66 | 71,400 | — | — |
| 1994-09-12 | $6.50 | $8.27 | 3,400 | — | — |
| 1994-09-09 | $6.75 | $8.58 | 43,400 | — | — |
| 1994-09-08 | $6.81 | $8.66 | 177,400 | — | — |
| 1994-09-07 | $6.72 | $8.54 | 37,000 | — | — |
| 1994-09-06 | $6.88 | $8.74 | 45,400 | — | — |
| 1994-09-02 | $6.69 | $8.50 | 55,800 | — | — |
| 1994-09-01 | $6.50 | $8.27 | 78,200 | — | — |
| 1994-08-31 | $6.16 | $7.83 | 79,400 | — | — |
| 1994-08-30 | $6.06 | $7.71 | 102,400 | — | — |
| 1994-08-29 | $6.00 | $7.63 | 229,200 | — | — |
| 1994-08-26 | $5.94 | $7.55 | 580,400 | — | — |
| 1994-08-25 | $5.88 | $7.47 | 802,600 | — | — |
| 1994-08-24 | $5.69 | $7.23 | 566,400 | — | — |
| 1994-08-23 | $5.75 | $7.31 | 153,000 | — | — |
| 1994-08-22 | $5.88 | $7.47 | 108,000 | — | — |
| 1994-08-19 | $6.00 | $7.63 | 31,400 | — | — |
| 1994-08-18 | $6.13 | $7.79 | 12,600 | — | — |
| 1994-08-17 | $6.00 | $7.63 | 228,400 | — | — |
| 1994-08-16 | $5.91 | $7.51 | 33,800 | — | — |
| 1994-08-15 | $6.38 | $8.11 | 33,400 | — | — |
| 1994-08-12 | $6.38 | $8.11 | 121,200 | — | — |
| 1994-08-11 | $6.56 | $8.35 | 93,400 | — | — |
| 1994-08-10 | $6.63 | $8.42 | 3,600 | — | — |
| 1994-08-09 | $6.63 | $8.42 | 29,800 | — | — |
| 1994-08-08 | $6.75 | $8.54 | 16,600 | — | — |
| 1994-08-05 | $6.63 | $8.38 | 235,000 | — | — |
| 1994-08-04 | $6.50 | $8.22 | 228,000 | — | — |
| 1994-08-03 | $6.31 | $7.99 | 20,600 | — | — |
| 1994-08-02 | $6.50 | $8.22 | 111,000 | — | — |
| 1994-08-01 | $6.31 | $7.99 | 15,000 | — | — |
| 1994-07-29 | $6.25 | $7.91 | 0 | — | — |
| 1994-07-28 | $6.25 | $7.91 | 20,600 | — | — |
| 1994-07-27 | $6.25 | $7.91 | 37,200 | — | — |
| 1994-07-26 | $6.63 | $8.38 | 1,600 | — | — |
| 1994-07-25 | $6.75 | $8.54 | 7,200 | — | — |
| 1994-07-22 | $6.75 | $8.54 | 117,000 | — | — |
| 1994-07-21 | $7.13 | $9.01 | 34,800 | — | — |
| 1994-07-20 | $7.06 | $8.93 | 120,400 | — | — |
| 1994-07-19 | $7.25 | $9.17 | 336,600 | — | — |
| 1994-07-18 | $7.13 | $9.01 | 216,400 | — | — |
| 1994-07-15 | $6.63 | $8.38 | 34,000 | — | — |
| 1994-07-14 | $6.63 | $8.38 | 14,600 | — | — |
| 1994-07-13 | $6.56 | $8.30 | 30,200 | — | — |
| 1994-07-12 | $6.50 | $8.22 | 116,000 | — | — |
| 1994-07-11 | $6.13 | $7.75 | 1,000 | — | — |
| 1994-07-08 | $6.13 | $7.75 | 75,000 | — | — |
| 1994-07-07 | $6.38 | $8.07 | 359,400 | — | — |
| 1994-07-06 | $6.38 | $8.07 | 3,400 | — | — |
| 1994-07-05 | $6.00 | $7.59 | 32,200 | — | — |
| 1994-07-01 | $6.38 | $8.07 | 10,400 | — | — |
| 1994-06-30 | $6.00 | $7.59 | 24,000 | — | — |
| 1994-06-29 | $6.00 | $7.59 | 32,400 | — | — |
| 1994-06-28 | $6.00 | $7.59 | 22,600 | — | — |
| 1994-06-27 | $6.13 | $7.75 | 200 | — | — |
| 1994-06-24 | $6.19 | $7.83 | 9,400 | — | — |
| 1994-06-23 | $6.13 | $7.75 | 13,400 | — | — |
| 1994-06-22 | $6.50 | $8.22 | 51,400 | — | — |
| 1994-06-21 | $6.19 | $7.83 | 44,000 | — | — |
| 1994-06-20 | $6.25 | $7.91 | 135,400 | — | — |
| 1994-06-17 | $6.25 | $7.91 | 116,000 | — | — |
| 1994-06-16 | $6.25 | $7.91 | 33,800 | — | — |
| 1994-06-15 | $6.63 | $8.38 | 314,600 | — | — |
| 1994-06-14 | $6.88 | $8.70 | 1,000 | — | — |
| 1994-06-13 | $6.75 | $8.54 | 59,600 | — | — |
| 1994-06-10 | $7.13 | $9.01 | 66,200 | — | — |
| 1994-06-09 | $6.81 | $8.62 | 87,200 | — | — |
| 1994-06-08 | $6.81 | $8.62 | 33,000 | — | — |
| 1994-06-07 | $7.00 | $8.86 | 80,400 | — | — |
| 1994-06-06 | $7.75 | $9.80 | 6,000 | — | — |
| 1994-06-03 | $7.44 | $9.41 | 9,000 | — | — |
| 1994-06-02 | $7.75 | $9.80 | 60,000 | — | — |
| 1994-06-01 | $7.38 | $9.33 | 79,400 | — | — |
| 1994-05-31 | $7.38 | $9.33 | 114,400 | — | — |
| 1994-05-27 | $7.88 | $9.96 | 16,600 | — | — |
| 1994-05-26 | $7.50 | $9.49 | 71,200 | — | — |
| 1994-05-25 | $7.88 | $9.96 | 307,200 | — | — |
| 1994-05-24 | $7.63 | $9.65 | 21,600 | — | — |
| 1994-05-23 | $7.69 | $9.73 | 364,400 | — | — |
| 1994-05-20 | $7.88 | $9.96 | 88,000 | — | — |
| 1994-05-19 | $7.88 | $9.96 | 239,400 | — | — |
| 1994-05-18 | $7.88 | $9.96 | 40,000 | — | — |
| 1994-05-17 | $7.50 | $9.49 | 93,800 | — | — |
| 1994-05-16 | $7.63 | $9.65 | 12,400 | — | — |
| 1994-05-13 | $7.88 | $9.96 | 28,000 | — | — |
| 1994-05-12 | $8.00 | $10.12 | 108,200 | — | — |
| 1994-05-11 | $7.44 | $9.41 | 84,600 | — | — |
| 1994-05-10 | $7.25 | $9.17 | 63,200 | — | — |
| 1994-05-09 | $7.38 | $9.29 | 112,800 | — | — |
| 1994-05-06 | $7.00 | $8.81 | 100,400 | — | — |
| 1994-05-05 | $7.00 | $8.81 | 136,600 | — | — |
| 1994-05-04 | $6.38 | $8.03 | 223,200 | — | — |
| 1994-05-03 | $6.31 | $7.95 | 195,400 | — | — |
| 1994-05-02 | $6.38 | $8.03 | 97,400 | — | — |
| 1994-04-29 | $6.25 | $7.87 | 122,600 | — | — |
| 1994-04-28 | $6.38 | $8.03 | 89,800 | — | — |
| 1994-04-26 | $6.38 | $8.03 | 112,200 | — | — |
| 1994-04-25 | $6.28 | $7.91 | 515,400 | — | — |
| 1994-04-22 | $6.38 | $8.03 | 153,200 | — | — |
| 1994-04-21 | $6.38 | $8.03 | 157,200 | — | — |
| 1994-04-20 | $6.25 | $7.87 | 198,800 | — | — |
| 1994-04-19 | $6.38 | $8.03 | 146,800 | — | — |
| 1994-04-18 | $6.50 | $8.19 | 112,000 | — | — |
| 1994-04-15 | $7.13 | $8.97 | 32,000 | — | — |
| 1994-04-14 | $7.00 | $8.81 | 6,400 | — | — |
| 1994-04-13 | $7.13 | $8.97 | 6,600 | — | — |
| 1994-04-12 | $7.13 | $8.97 | 34,000 | — | — |
| 1994-04-11 | $7.13 | $8.97 | 49,400 | — | — |
| 1994-04-08 | $7.13 | $8.97 | 106,200 | — | — |
| 1994-04-07 | $7.38 | $9.29 | 96,400 | — | — |
| 1994-04-06 | $7.38 | $9.29 | 88,800 | — | — |
| 1994-04-05 | $7.00 | $8.81 | 129,600 | — | — |
| 1994-04-04 | $6.88 | $8.66 | 89,400 | — | — |
| 1994-03-31 | $7.50 | $9.44 | 44,200 | — | — |
| 1994-03-30 | $7.13 | $8.97 | 43,400 | — | — |
| 1994-03-29 | $7.38 | $9.29 | 87,200 | — | — |
| 1994-03-28 | $7.63 | $9.60 | 119,800 | — | — |
| 1994-03-25 | $7.75 | $9.76 | 9,800 | — | — |
| 1994-03-24 | $8.00 | $10.07 | 15,200 | — | — |
| 1994-03-23 | $7.88 | $9.92 | 68,400 | — | — |
| 1994-03-22 | $8.13 | $10.23 | 134,800 | — | — |
| 1994-03-21 | $8.25 | $10.39 | 127,400 | — | — |
| 1994-03-18 | $8.50 | $10.70 | 53,600 | — | — |
| 1994-03-17 | $8.25 | $10.39 | 9,800 | — | — |
| 1994-03-16 | $8.38 | $10.55 | 40,200 | — | — |
| 1994-03-15 | $8.50 | $10.70 | 59,000 | — | — |
| 1994-03-14 | $8.25 | $10.39 | 19,000 | — | — |
| 1994-03-11 | $8.31 | $10.47 | 25,400 | — | — |
| 1994-03-10 | $8.50 | $10.70 | 4,000 | — | — |
| 1994-03-09 | $8.75 | $11.02 | 35,000 | — | — |
| 1994-03-08 | $8.75 | $11.02 | 51,000 | — | — |
| 1994-03-07 | $8.94 | $11.25 | 37,000 | — | — |
| 1994-03-04 | $9.00 | $11.33 | 59,600 | — | — |
| 1994-03-03 | $8.81 | $11.10 | 91,600 | — | — |
| 1994-03-02 | $8.81 | $11.10 | 11,400 | — | — |
| 1994-03-01 | $9.00 | $11.33 | 57,800 | — | — |
| 1994-02-28 | $9.13 | $11.49 | 29,400 | — | — |
| 1994-02-25 | $8.88 | $11.18 | 82,400 | — | — |
| 1994-02-24 | $9.13 | $11.49 | 53,800 | — | — |
| 1994-02-23 | $9.13 | $11.49 | 17,800 | — | — |
| 1994-02-22 | $9.25 | $11.65 | 600 | — | — |
| 1994-02-18 | $9.13 | $11.49 | 173,000 | — | — |
| 1994-02-17 | $9.19 | $11.57 | 74,600 | — | — |
| 1994-02-16 | $9.25 | $11.65 | 5,200 | — | — |
| 1994-02-15 | $9.19 | $11.57 | 64,600 | — | — |
| 1994-02-14 | $9.25 | $11.65 | 13,200 | — | — |
| 1994-02-11 | $8.88 | $11.13 | 10,000 | — | — |
| 1994-02-10 | $9.25 | $11.60 | 79,200 | — | — |
| 1994-02-09 | $8.94 | $11.21 | 9,200 | — | — |
| 1994-02-08 | $8.88 | $11.13 | 49,400 | — | — |
| 1994-02-07 | $9.00 | $11.29 | 200,800 | — | — |
| 1994-02-04 | $9.13 | $11.45 | 124,000 | — | — |
| 1994-02-03 | $9.25 | $11.60 | 105,200 | — | — |
| 1994-02-02 | $9.50 | $11.92 | 501,600 | — | — |
| 1994-02-01 | $8.88 | $11.13 | 169,800 | — | — |
| 1994-01-31 | $8.75 | $10.98 | 134,000 | — | — |
| 1994-01-28 | $9.13 | $11.45 | 9,800 | — | — |
| 1994-01-27 | $9.00 | $11.29 | 70,800 | — | — |
| 1994-01-26 | $9.25 | $11.60 | 29,400 | — | — |
| 1994-01-25 | $9.13 | $11.45 | 5,200 | — | — |
| 1994-01-24 | $9.13 | $11.45 | 400 | — | — |
| 1994-01-21 | $8.75 | $10.98 | 87,600 | — | — |
| 1994-01-20 | $9.13 | $11.45 | 28,000 | — | — |
| 1994-01-19 | $8.88 | $11.13 | 87,800 | — | — |
| 1994-01-18 | $8.94 | $11.21 | 12,000 | — | — |
| 1994-01-17 | $8.75 | $10.98 | 1,800 | — | — |
| 1994-01-14 | $9.13 | $11.45 | 410,000 | — | — |
| 1994-01-13 | $9.13 | $11.45 | 51,400 | — | — |
| 1994-01-12 | $8.88 | $11.13 | 229,200 | — | — |
| 1994-01-11 | $8.75 | $10.98 | 3,000 | — | — |
| 1994-01-10 | $9.13 | $11.45 | 18,000 | — | — |
| 1994-01-07 | $9.00 | $11.29 | 107,000 | — | — |
| 1994-01-06 | $9.00 | $11.29 | 484,800 | — | — |
| 1994-01-05 | $8.75 | $10.98 | 55,200 | — | — |
| 1994-01-04 | $8.75 | $10.98 | 39,600 | — | — |
| 1994-01-03 | $8.69 | $10.90 | 40,800 | — | — |