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
- 1986-02-04 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 | $5.81 | $5.81 | 108,000 | — | — |
| 1994-12-29 | $5.81 | $5.81 | 47,400 | — | — |
| 1994-12-28 | $5.94 | $5.94 | 14,400 | — | — |
| 1994-12-27 | $5.88 | $5.88 | 35,000 | — | — |
| 1994-12-23 | $5.88 | $5.88 | 9,800 | — | — |
| 1994-12-22 | $6.06 | $6.06 | 26,200 | — | — |
| 1994-12-21 | $5.94 | $5.94 | 31,200 | — | — |
| 1994-12-20 | $5.88 | $5.88 | 8,600 | — | — |
| 1994-12-19 | $5.94 | $5.94 | 22,000 | — | — |
| 1994-12-16 | $6.00 | $6.00 | 30,600 | — | — |
| 1994-12-15 | $5.81 | $5.81 | 44,600 | — | — |
| 1994-12-14 | $5.69 | $5.69 | 7,200 | — | — |
| 1994-12-13 | $5.81 | $5.81 | 15,000 | — | — |
| 1994-12-12 | $5.63 | $5.63 | 1,800 | — | — |
| 1994-12-09 | $5.75 | $5.75 | 30,200 | — | — |
| 1994-12-08 | $5.81 | $5.81 | 18,000 | — | — |
| 1994-12-07 | $5.94 | $5.94 | 7,400 | — | — |
| 1994-12-06 | $5.94 | $5.94 | 688,000 | — | — |
| 1994-12-05 | $6.00 | $6.00 | 15,400 | — | — |
| 1994-12-02 | $6.06 | $6.06 | 44,000 | — | — |
| 1994-12-01 | $6.00 | $6.00 | 11,000 | — | — |
| 1994-11-30 | $6.13 | $6.12 | 38,200 | — | — |
| 1994-11-29 | $5.88 | $5.88 | 55,800 | — | — |
| 1994-11-28 | $5.94 | $5.94 | 98,200 | — | — |
| 1994-11-25 | $5.94 | $5.94 | 1,800 | — | — |
| 1994-11-23 | $6.06 | $6.06 | 24,400 | — | — |
| 1994-11-22 | $5.94 | $5.94 | 19,600 | — | — |
| 1994-11-21 | $5.94 | $5.94 | 3,800 | — | — |
| 1994-11-18 | $5.94 | $5.94 | 39,600 | — | — |
| 1994-11-17 | $6.13 | $6.12 | 7,000 | — | — |
| 1994-11-16 | $6.03 | $6.03 | 76,200 | — | — |
| 1994-11-15 | $6.06 | $6.06 | 42,600 | — | — |
| 1994-11-14 | $5.94 | $5.94 | 16,600 | — | — |
| 1994-11-11 | $5.94 | $5.94 | 2,800 | — | — |
| 1994-11-10 | $5.94 | $5.94 | 14,400 | — | — |
| 1994-11-09 | $5.94 | $5.94 | 1,000 | — | — |
| 1994-11-08 | $5.94 | $5.94 | 11,800 | — | — |
| 1994-11-07 | $5.94 | $5.94 | 11,000 | — | — |
| 1994-11-04 | $5.75 | $5.75 | 19,400 | — | — |
| 1994-11-03 | $5.75 | $5.75 | 4,400 | — | — |
| 1994-11-02 | $5.94 | $5.94 | 9,600 | — | — |
| 1994-11-01 | $5.88 | $5.88 | 4,000 | — | — |
| 1994-10-31 | $5.81 | $5.81 | 42,000 | — | — |
| 1994-10-28 | $5.75 | $5.75 | 239,400 | — | — |
| 1994-10-27 | $5.69 | $5.69 | 104,400 | — | — |
| 1994-10-26 | $5.75 | $5.75 | 146,600 | — | — |
| 1994-10-25 | $5.94 | $5.94 | 26,000 | — | — |
| 1994-10-24 | $6.00 | $6.00 | 32,000 | — | — |
| 1994-10-21 | $6.31 | $6.31 | 36,200 | — | — |
| 1994-10-20 | $6.28 | $6.28 | 111,800 | — | — |
| 1994-10-19 | $6.38 | $6.37 | 20,600 | — | — |
| 1994-10-18 | $6.34 | $6.34 | 60,400 | — | — |
| 1994-10-17 | $6.31 | $6.31 | 4,000 | — | — |
| 1994-10-14 | $6.31 | $6.31 | 6,200 | — | — |
| 1994-10-13 | $6.38 | $6.37 | 56,000 | — | — |
| 1994-10-12 | $6.38 | $6.37 | 27,600 | — | — |
| 1994-10-11 | $6.44 | $6.44 | 50,200 | — | — |
| 1994-10-10 | $6.44 | $6.44 | 24,600 | — | — |
| 1994-10-07 | $6.25 | $6.25 | 254,600 | — | — |
| 1994-10-06 | $6.25 | $6.25 | 2,400 | — | — |
| 1994-10-05 | $6.31 | $6.31 | 24,600 | — | — |
| 1994-10-04 | $6.25 | $6.25 | 12,600 | — | — |
| 1994-10-03 | $6.31 | $6.31 | 66,000 | — | — |
| 1994-09-30 | $6.38 | $6.37 | 126,400 | — | — |
| 1994-09-29 | $6.31 | $6.31 | 22,200 | — | — |
| 1994-09-28 | $6.28 | $6.28 | 7,200 | — | — |
| 1994-09-27 | $6.25 | $6.25 | 56,800 | — | — |
| 1994-09-26 | $6.38 | $6.37 | 26,400 | — | — |
| 1994-09-23 | $6.44 | $6.44 | 14,600 | — | — |
| 1994-09-22 | $6.25 | $6.25 | 33,000 | — | — |
| 1994-09-21 | $6.25 | $6.25 | 8,600 | — | — |
| 1994-09-20 | $6.25 | $6.25 | 4,200 | — | — |
| 1994-09-19 | $6.25 | $6.25 | 21,200 | — | — |
| 1994-09-16 | $6.22 | $6.22 | 15,400 | — | — |
| 1994-09-15 | $6.38 | $6.37 | 17,000 | — | — |
| 1994-09-14 | $6.41 | $6.41 | 85,800 | — | — |
| 1994-09-13 | $6.25 | $6.25 | 46,400 | — | — |
| 1994-09-12 | $6.19 | $6.19 | 74,000 | — | — |
| 1994-09-09 | $6.13 | $6.12 | 22,400 | — | — |
| 1994-09-08 | $6.25 | $6.25 | 45,200 | — | — |
| 1994-09-07 | $6.31 | $6.31 | 24,200 | — | — |
| 1994-09-06 | $6.25 | $6.25 | 3,800 | — | — |
| 1994-09-02 | $6.31 | $6.31 | 3,000 | — | — |
| 1994-09-01 | $6.38 | $6.37 | 58,400 | — | — |
| 1994-08-31 | $6.44 | $6.44 | 575,800 | — | — |
| 1994-08-30 | $6.38 | $6.37 | 67,800 | — | — |
| 1994-08-29 | $6.31 | $6.31 | 21,000 | — | — |
| 1994-08-26 | $6.25 | $6.25 | 23,800 | — | — |
| 1994-08-25 | $6.38 | $6.37 | 11,400 | — | — |
| 1994-08-24 | $6.25 | $6.25 | 77,200 | — | — |
| 1994-08-23 | $6.38 | $6.37 | 3,600 | — | — |
| 1994-08-22 | $6.25 | $6.25 | 7,200 | — | — |
| 1994-08-19 | $6.31 | $6.31 | 21,400 | — | — |
| 1994-08-18 | $6.38 | $6.37 | 68,200 | — | — |
| 1994-08-17 | $6.25 | $6.25 | 88,600 | — | — |
| 1994-08-16 | $6.38 | $6.37 | 9,800 | — | — |
| 1994-08-15 | $6.31 | $6.31 | 39,800 | — | — |
| 1994-08-12 | $6.38 | $6.37 | 2,400 | — | — |
| 1994-08-11 | $6.38 | $6.37 | 129,000 | — | — |
| 1994-08-10 | $6.31 | $6.31 | 10,400 | — | — |
| 1994-08-09 | $6.31 | $6.31 | 39,400 | — | — |
| 1994-08-08 | $6.50 | $6.50 | 182,400 | — | — |
| 1994-08-05 | $6.50 | $6.50 | 1,000 | — | — |
| 1994-08-04 | $6.31 | $6.31 | 121,200 | — | — |
| 1994-08-03 | $6.38 | $6.37 | 4,600 | — | — |
| 1994-08-02 | $6.38 | $6.37 | 77,800 | — | — |
| 1994-08-01 | $6.31 | $6.31 | 18,400 | — | — |
| 1994-07-29 | $6.31 | $6.31 | 25,400 | — | — |
| 1994-07-28 | $6.22 | $6.22 | 64,000 | — | — |
| 1994-07-27 | $6.06 | $6.06 | 33,800 | — | — |
| 1994-07-26 | $6.19 | $6.19 | 14,000 | — | — |
| 1994-07-25 | $6.13 | $6.12 | 17,600 | — | — |
| 1994-07-22 | $6.19 | $6.19 | 25,000 | — | — |
| 1994-07-21 | $6.25 | $6.25 | 15,800 | — | — |
| 1994-07-20 | $6.13 | $6.12 | 18,200 | — | — |
| 1994-07-19 | $6.19 | $6.19 | 111,400 | — | — |
| 1994-07-18 | $6.25 | $6.25 | 68,400 | — | — |
| 1994-07-15 | $6.25 | $6.25 | 50,000 | — | — |
| 1994-07-14 | $6.38 | $6.37 | 33,200 | — | — |
| 1994-07-13 | $6.31 | $6.31 | 88,200 | — | — |
| 1994-07-12 | $6.31 | $6.31 | 6,800 | — | — |
| 1994-07-11 | $6.28 | $6.28 | 24,000 | — | — |
| 1994-07-08 | $6.25 | $6.25 | 96,600 | — | — |
| 1994-07-07 | $6.31 | $6.31 | 72,800 | — | — |
| 1994-07-06 | $6.41 | $6.41 | 20,800 | — | — |
| 1994-07-05 | $6.44 | $6.44 | 28,000 | — | — |
| 1994-07-01 | $6.44 | $6.44 | 108,000 | — | — |
| 1994-06-30 | $6.31 | $6.31 | 101,200 | — | — |
| 1994-06-29 | $6.38 | $6.37 | 676,600 | — | — |
| 1994-06-28 | $6.44 | $6.44 | 135,000 | — | — |
| 1994-06-27 | $6.50 | $6.50 | 52,000 | — | — |
| 1994-06-24 | $6.50 | $6.50 | 98,400 | — | — |
| 1994-06-23 | $6.31 | $6.31 | 39,600 | — | — |
| 1994-06-22 | $6.38 | $6.37 | 172,600 | — | — |
| 1994-06-21 | $6.31 | $6.31 | 11,600 | — | — |
| 1994-06-20 | $6.31 | $6.31 | 233,000 | — | — |
| 1994-06-17 | $6.38 | $6.37 | 487,600 | — | — |
| 1994-06-16 | $6.50 | $6.50 | 78,400 | — | — |
| 1994-06-15 | $6.56 | $6.56 | 428,600 | — | — |
| 1994-06-14 | $6.97 | $6.97 | 285,800 | — | — |
| 1994-06-13 | $6.94 | $6.94 | 61,400 | — | — |
| 1994-06-10 | $7.06 | $7.06 | 66,000 | — | — |
| 1994-06-09 | $6.94 | $6.94 | 101,800 | — | — |
| 1994-06-08 | $6.69 | $6.69 | 312,400 | — | — |
| 1994-06-07 | $6.50 | $6.50 | 17,400 | — | — |
| 1994-06-06 | $6.50 | $6.50 | 53,800 | — | — |
| 1994-06-03 | $6.38 | $6.37 | 50,400 | — | — |
| 1994-06-02 | $6.44 | $6.44 | 63,000 | — | — |
| 1994-06-01 | $6.38 | $6.37 | 70,600 | — | — |
| 1994-05-31 | $6.25 | $6.25 | 29,800 | — | — |
| 1994-05-27 | $6.50 | $6.50 | 64,400 | — | — |
| 1994-05-26 | $6.31 | $6.31 | 402,200 | — | — |
| 1994-05-25 | $5.94 | $5.94 | 501,800 | — | — |
| 1994-05-24 | $5.50 | $5.50 | 882,600 | — | — |
| 1994-05-23 | $5.94 | $5.94 | 32,400 | — | — |
| 1994-05-20 | $5.94 | $5.94 | 83,800 | — | — |
| 1994-05-19 | $5.88 | $5.88 | 84,800 | — | — |
| 1994-05-18 | $6.00 | $6.00 | 52,400 | — | — |
| 1994-05-17 | $5.94 | $5.94 | 132,800 | — | — |
| 1994-05-16 | $5.94 | $5.94 | 62,800 | — | — |
| 1994-05-13 | $6.06 | $6.06 | 100,600 | — | — |
| 1994-05-12 | $6.13 | $6.12 | 1,742,000 | — | — |
| 1994-05-11 | $6.00 | $6.00 | 1,712,000 | — | — |
| 1994-05-10 | $6.56 | $6.56 | 289,600 | — | — |
| 1994-05-09 | $7.00 | $7.00 | 277,800 | — | — |
| 1994-05-06 | $7.63 | $7.62 | 6,800 | — | — |
| 1994-05-05 | $7.69 | $7.69 | 76,000 | — | — |
| 1994-05-04 | $7.69 | $7.69 | 144,000 | — | — |
| 1994-05-03 | $7.69 | $7.69 | 343,000 | — | — |
| 1994-05-02 | $7.69 | $7.69 | 9,000 | — | — |
| 1994-04-29 | $7.69 | $7.69 | 107,000 | — | — |
| 1994-04-28 | $7.69 | $7.69 | 66,400 | — | — |
| 1994-04-26 | $7.69 | $7.69 | 24,600 | — | — |
| 1994-04-25 | $7.63 | $7.62 | 127,600 | — | — |
| 1994-04-22 | $7.50 | $7.50 | 110,000 | — | — |
| 1994-04-21 | $7.31 | $7.31 | 18,200 | — | — |
| 1994-04-20 | $7.06 | $7.06 | 52,600 | — | — |
| 1994-04-19 | $7.19 | $7.19 | 838,800 | — | — |
| 1994-04-18 | $7.63 | $7.62 | 16,200 | — | — |
| 1994-04-15 | $7.63 | $7.62 | 14,800 | — | — |
| 1994-04-14 | $7.56 | $7.56 | 225,600 | — | — |
| 1994-04-13 | $7.81 | $7.81 | 14,800 | — | — |
| 1994-04-12 | $7.94 | $7.94 | 204,800 | — | — |
| 1994-04-11 | $7.81 | $7.81 | 20,800 | — | — |
| 1994-04-08 | $8.00 | $8.00 | 281,200 | — | — |
| 1994-04-07 | $8.00 | $8.00 | 65,600 | — | — |
| 1994-04-06 | $7.88 | $7.88 | 541,000 | — | — |
| 1994-04-05 | $7.88 | $7.88 | 240,000 | — | — |
| 1994-04-04 | $7.88 | $7.88 | 210,600 | — | — |
| 1994-03-31 | $8.31 | $8.31 | 57,200 | — | — |
| 1994-03-30 | $8.63 | $8.62 | 112,600 | — | — |
| 1994-03-29 | $8.63 | $8.62 | 166,400 | — | — |
| 1994-03-28 | $9.00 | $9.00 | 139,400 | — | — |
| 1994-03-25 | $9.00 | $9.00 | 23,400 | — | — |
| 1994-03-24 | $9.06 | $9.06 | 91,200 | — | — |
| 1994-03-23 | $9.50 | $9.50 | 25,000 | — | — |
| 1994-03-22 | $9.38 | $9.38 | 22,800 | — | — |
| 1994-03-21 | $9.13 | $9.13 | 9,400 | — | — |
| 1994-03-18 | $9.25 | $9.25 | 8,200 | — | — |
| 1994-03-17 | $9.25 | $9.25 | 38,400 | — | — |
| 1994-03-16 | $9.06 | $9.06 | 228,600 | — | — |
| 1994-03-15 | $9.06 | $9.06 | 9,800 | — | — |
| 1994-03-14 | $9.06 | $9.06 | 25,000 | — | — |
| 1994-03-11 | $9.06 | $9.06 | 8,000 | — | — |
| 1994-03-10 | $9.13 | $9.13 | 44,800 | — | — |
| 1994-03-09 | $9.19 | $9.19 | 15,400 | — | — |
| 1994-03-08 | $9.13 | $9.13 | 80,000 | — | — |
| 1994-03-07 | $9.00 | $9.00 | 155,200 | — | — |
| 1994-03-04 | $9.25 | $9.25 | 109,600 | — | — |
| 1994-03-03 | $9.38 | $9.38 | 9,400 | — | — |
| 1994-03-02 | $9.38 | $9.38 | 12,000 | — | — |
| 1994-03-01 | $9.56 | $9.56 | 3,800 | — | — |
| 1994-02-28 | $9.56 | $9.56 | 18,400 | — | — |
| 1994-02-25 | $9.44 | $9.44 | 24,800 | — | — |
| 1994-02-24 | $9.19 | $9.19 | 24,200 | — | — |
| 1994-02-23 | $9.38 | $9.38 | 35,400 | — | — |
| 1994-02-22 | $9.38 | $9.38 | 71,200 | — | — |
| 1994-02-18 | $9.63 | $9.63 | 73,800 | — | — |
| 1994-02-17 | $9.88 | $9.88 | 8,400 | — | — |
| 1994-02-16 | $9.88 | $9.88 | 11,200 | — | — |
| 1994-02-15 | $9.69 | $9.69 | 155,400 | — | — |
| 1994-02-14 | $9.75 | $9.75 | 30,800 | — | — |
| 1994-02-11 | $9.56 | $9.56 | 20,400 | — | — |
| 1994-02-10 | $9.75 | $9.75 | 98,800 | — | — |
| 1994-02-09 | $9.50 | $9.50 | 79,600 | — | — |
| 1994-02-08 | $9.06 | $9.06 | 45,800 | — | — |
| 1994-02-07 | $8.94 | $8.94 | 63,000 | — | — |
| 1994-02-04 | $8.81 | $8.81 | 286,600 | — | — |
| 1994-02-03 | $9.25 | $9.25 | 89,400 | — | — |
| 1994-02-02 | $9.19 | $9.19 | 101,200 | — | — |
| 1994-02-01 | $9.38 | $9.38 | 72,000 | — | — |
| 1994-01-31 | $9.19 | $9.19 | 61,000 | — | — |
| 1994-01-28 | $9.25 | $9.25 | 42,600 | — | — |
| 1994-01-27 | $9.25 | $9.25 | 153,600 | — | — |
| 1994-01-26 | $9.13 | $9.13 | 346,200 | — | — |
| 1994-01-25 | $9.00 | $9.00 | 189,200 | — | — |
| 1994-01-24 | $9.13 | $9.13 | 53,800 | — | — |
| 1994-01-21 | $9.38 | $9.38 | 101,400 | — | — |
| 1994-01-20 | $9.56 | $9.56 | 127,200 | — | — |
| 1994-01-19 | $9.88 | $9.88 | 179,800 | — | — |
| 1994-01-18 | $10.13 | $10.13 | 197,800 | — | — |
| 1994-01-17 | $10.13 | $10.13 | 23,000 | — | — |
| 1994-01-14 | $10.06 | $10.06 | 77,000 | — | — |
| 1994-01-13 | $10.06 | $10.06 | 31,000 | — | — |
| 1994-01-12 | $10.19 | $10.19 | 228,000 | — | — |
| 1994-01-11 | $9.94 | $9.94 | 249,600 | — | — |
| 1994-01-10 | $9.75 | $9.75 | 61,800 | — | — |
| 1994-01-07 | $9.63 | $9.63 | 384,800 | — | — |
| 1994-01-06 | $9.63 | $9.63 | 291,400 | — | — |
| 1994-01-05 | $9.63 | $9.63 | 85,400 | — | — |
| 1994-01-04 | $9.88 | $9.88 | 102,000 | — | — |
| 1994-01-03 | $10.13 | $10.13 | 120,000 | — | — |