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 | $6.89 | $7.16 | 4,352 | — | — |
| 1994-12-29 | $6.81 | $7.07 | 0 | — | — |
| 1994-12-28 | $6.81 | $7.07 | 0 | — | — |
| 1994-12-27 | $6.81 | $7.07 | 1,306 | — | — |
| 1994-12-23 | $6.81 | $7.07 | 870 | — | — |
| 1994-12-22 | $6.78 | $7.04 | 0 | — | — |
| 1994-12-21 | $6.78 | $7.04 | 3,482 | — | — |
| 1994-12-20 | $6.75 | $7.01 | 4,352 | — | — |
| 1994-12-19 | $6.69 | $6.95 | 1,306 | — | — |
| 1994-12-16 | $6.75 | $7.01 | 870 | — | — |
| 1994-12-15 | $6.69 | $6.95 | 5,222 | — | — |
| 1994-12-14 | $6.58 | $6.84 | 0 | — | — |
| 1994-12-13 | $6.58 | $6.84 | 8,704 | — | — |
| 1994-12-12 | $6.72 | $6.98 | 5,658 | — | — |
| 1994-12-09 | $6.75 | $7.01 | 2,611 | — | — |
| 1994-12-08 | $6.69 | $6.95 | 435 | — | — |
| 1994-12-07 | $6.75 | $7.01 | 5,222 | — | — |
| 1994-12-06 | $6.75 | $7.01 | 0 | — | — |
| 1994-12-05 | $6.75 | $7.01 | 435 | — | — |
| 1994-12-02 | $6.78 | $7.04 | 1,306 | — | — |
| 1994-12-01 | $6.72 | $6.98 | 3,046 | — | — |
| 1994-11-30 | $6.78 | $7.04 | 3,917 | — | — |
| 1994-11-29 | $6.75 | $7.01 | 1,741 | — | — |
| 1994-11-28 | $6.72 | $6.98 | 4,352 | — | — |
| 1994-11-25 | $6.69 | $6.95 | 0 | — | — |
| 1994-11-23 | $6.69 | $6.95 | 13,056 | — | — |
| 1994-11-22 | $6.75 | $7.01 | 12,621 | — | — |
| 1994-11-21 | $6.95 | $7.22 | 2,611 | — | — |
| 1994-11-18 | $7.01 | $7.28 | 0 | — | — |
| 1994-11-17 | $7.01 | $7.28 | 1,741 | — | — |
| 1994-11-16 | $6.95 | $7.22 | 6,963 | — | — |
| 1994-11-15 | $7.04 | $7.31 | 4,352 | — | — |
| 1994-11-14 | $6.86 | $7.13 | 870 | — | — |
| 1994-11-11 | $6.81 | $7.07 | 0 | — | — |
| 1994-11-10 | $6.81 | $7.07 | 1,306 | — | — |
| 1994-11-09 | $6.86 | $7.13 | 2,611 | — | — |
| 1994-11-08 | $6.95 | $7.22 | 6,528 | — | — |
| 1994-11-07 | $7.07 | $7.34 | 1,306 | — | — |
| 1994-11-04 | $7.09 | $7.37 | 435 | — | — |
| 1994-11-03 | $7.07 | $7.34 | 0 | — | — |
| 1994-11-02 | $7.07 | $7.34 | 4,352 | — | — |
| 1994-11-01 | $7.12 | $7.40 | 870 | — | — |
| 1994-10-31 | $7.15 | $7.43 | 3,482 | — | — |
| 1994-10-28 | $7.21 | $7.49 | 1,306 | — | — |
| 1994-10-27 | $7.21 | $7.49 | 9,139 | — | — |
| 1994-10-26 | $7.32 | $7.61 | 8,704 | — | — |
| 1994-10-25 | $7.47 | $7.76 | 8,704 | — | — |
| 1994-10-24 | $7.41 | $7.70 | 870 | — | — |
| 1994-10-21 | $7.35 | $7.64 | 1,306 | — | — |
| 1994-10-20 | $7.32 | $7.61 | 1,741 | — | — |
| 1994-10-19 | $7.30 | $7.58 | 1,306 | — | — |
| 1994-10-18 | $7.30 | $7.58 | 2,176 | — | — |
| 1994-10-17 | $7.41 | $7.70 | 15,232 | — | — |
| 1994-10-14 | $7.24 | $7.52 | 0 | — | — |
| 1994-10-13 | $7.24 | $7.52 | 2,611 | — | — |
| 1994-10-12 | $7.12 | $7.40 | 12,621 | — | — |
| 1994-10-11 | $6.92 | $7.19 | 9,574 | — | — |
| 1994-10-10 | $6.98 | $7.25 | 6,963 | — | — |
| 1994-10-07 | $6.98 | $7.25 | 5,222 | — | — |
| 1994-10-06 | $6.95 | $7.22 | 12,621 | — | — |
| 1994-10-05 | $6.84 | $7.10 | 2,176 | — | — |
| 1994-10-04 | $6.78 | $7.04 | 870 | — | — |
| 1994-10-03 | $6.75 | $7.01 | 2,176 | — | — |
| 1994-09-30 | $6.78 | $7.04 | 5,222 | — | — |
| 1994-09-29 | $6.78 | $7.04 | 4,352 | — | — |
| 1994-09-28 | $6.66 | $6.92 | 3,046 | — | — |
| 1994-09-27 | $6.49 | $6.75 | 2,176 | — | — |
| 1994-09-26 | $6.55 | $6.81 | 7,833 | — | — |
| 1994-09-23 | $6.61 | $6.87 | 18,713 | — | — |
| 1994-09-22 | $6.69 | $6.95 | 435 | — | — |
| 1994-09-21 | $6.72 | $6.98 | 18,278 | — | — |
| 1994-09-20 | $6.89 | $7.16 | 15,667 | — | — |
| 1994-09-19 | $6.55 | $6.81 | 5,222 | — | — |
| 1994-09-16 | $6.43 | $6.69 | 2,176 | — | — |
| 1994-09-15 | $6.38 | $6.63 | 15,232 | — | — |
| 1994-09-14 | $6.46 | $6.72 | 10,445 | — | — |
| 1994-09-13 | $6.52 | $6.78 | 11,315 | — | — |
| 1994-09-12 | $6.43 | $6.69 | 4,352 | — | — |
| 1994-09-09 | $6.46 | $6.72 | 2,611 | — | — |
| 1994-09-08 | $6.49 | $6.75 | 0 | — | — |
| 1994-09-07 | $6.49 | $6.75 | 6,963 | — | — |
| 1994-09-06 | $6.46 | $6.72 | 3,046 | — | — |
| 1994-09-02 | $6.52 | $6.78 | 435 | — | — |
| 1994-09-01 | $6.49 | $6.75 | 7,833 | — | — |
| 1994-08-31 | $6.38 | $6.63 | 0 | — | — |
| 1994-08-30 | $6.38 | $6.63 | 0 | — | — |
| 1994-08-29 | $6.38 | $6.63 | 435 | — | — |
| 1994-08-26 | $6.41 | $6.66 | 0 | — | — |
| 1994-08-25 | $6.41 | $6.66 | 3,046 | — | — |
| 1994-08-24 | $6.41 | $6.66 | 4,352 | — | — |
| 1994-08-23 | $6.46 | $6.72 | 3,917 | — | — |
| 1994-08-22 | $6.32 | $6.57 | 8,269 | — | — |
| 1994-08-19 | $6.32 | $6.57 | 6,963 | — | — |
| 1994-08-18 | $6.09 | $6.33 | 0 | — | — |
| 1994-08-17 | $6.09 | $6.33 | 2,611 | — | — |
| 1994-08-16 | $6.03 | $6.27 | 1,306 | — | — |
| 1994-08-15 | $6.09 | $6.33 | 0 | — | — |
| 1994-08-12 | $6.09 | $6.33 | 1,306 | — | — |
| 1994-08-11 | $6.03 | $6.27 | 0 | — | — |
| 1994-08-10 | $6.03 | $6.27 | 5,222 | — | — |
| 1994-08-09 | $6.00 | $6.24 | 6,528 | — | — |
| 1994-08-08 | $6.03 | $6.27 | 5,222 | — | — |
| 1994-08-05 | $5.92 | $6.15 | 6,093 | — | — |
| 1994-08-04 | $5.86 | $6.09 | 870 | — | — |
| 1994-08-03 | $5.86 | $6.09 | 4,352 | — | — |
| 1994-08-02 | $5.83 | $6.06 | 4,787 | — | — |
| 1994-08-01 | $5.74 | $5.97 | 0 | — | — |
| 1994-07-29 | $5.74 | $5.97 | 2,611 | — | — |
| 1994-07-28 | $5.80 | $6.03 | 1,306 | — | — |
| 1994-07-27 | $5.74 | $5.97 | 435 | — | — |
| 1994-07-26 | $5.77 | $6.00 | 0 | — | — |
| 1994-07-25 | $5.77 | $6.00 | 0 | — | — |
| 1994-07-22 | $5.77 | $6.00 | 0 | — | — |
| 1994-07-21 | $5.77 | $6.00 | 0 | — | — |
| 1994-07-20 | $5.77 | $6.00 | 435 | — | — |
| 1994-07-19 | $5.80 | $6.03 | 870 | — | — |
| 1994-07-18 | $5.86 | $6.09 | 4,787 | — | — |
| 1994-07-15 | $5.92 | $6.15 | 1,741 | — | — |
| 1994-07-14 | $5.95 | $6.18 | 3,046 | — | — |
| 1994-07-13 | $5.92 | $6.15 | 870 | — | — |
| 1994-07-12 | $5.95 | $6.18 | 3,046 | — | — |
| 1994-07-11 | $6.00 | $6.24 | 435 | — | — |
| 1994-07-08 | $6.00 | $6.24 | 435 | — | — |
| 1994-07-07 | $6.00 | $6.24 | 0 | — | — |
| 1994-07-06 | $6.00 | $6.24 | 435 | — | — |
| 1994-07-05 | $5.97 | $6.21 | 0 | — | — |
| 1994-07-01 | $5.97 | $6.21 | 1,741 | — | — |
| 1994-06-30 | $6.06 | $6.30 | 870 | — | — |
| 1994-06-29 | $6.03 | $6.27 | 1,306 | — | — |
| 1994-06-28 | $6.03 | $6.27 | 0 | — | — |
| 1994-06-27 | $6.03 | $6.27 | 870 | — | — |
| 1994-06-24 | $6.09 | $6.33 | 1,306 | — | — |
| 1994-06-23 | $6.06 | $6.30 | 0 | — | — |
| 1994-06-22 | $6.06 | $6.30 | 870 | — | — |
| 1994-06-21 | $6.09 | $6.33 | 3,046 | — | — |
| 1994-06-20 | $6.15 | $6.39 | 0 | — | — |
| 1994-06-17 | $6.15 | $6.39 | 2,611 | — | — |
| 1994-06-16 | $6.12 | $6.36 | 8,269 | — | — |
| 1994-06-15 | $6.00 | $6.24 | 1,741 | — | — |
| 1994-06-14 | $6.03 | $6.27 | 870 | — | — |
| 1994-06-13 | $5.97 | $6.21 | 1,306 | — | — |
| 1994-06-10 | $5.97 | $6.21 | 0 | — | — |
| 1994-06-09 | $5.97 | $6.21 | 0 | — | — |
| 1994-06-08 | $5.97 | $6.21 | 0 | — | — |
| 1994-06-07 | $5.97 | $6.21 | 4,352 | — | — |
| 1994-06-06 | $5.95 | $6.18 | 870 | — | — |
| 1994-06-03 | $5.92 | $6.15 | 2,176 | — | — |
| 1994-06-02 | $5.92 | $6.15 | 0 | — | — |
| 1994-06-01 | $5.92 | $6.15 | 1,306 | — | — |
| 1994-05-31 | $5.92 | $6.15 | 3,917 | — | — |
| 1994-05-27 | $5.95 | $6.18 | 3,917 | — | — |
| 1994-05-26 | $6.03 | $6.27 | 7,398 | — | — |
| 1994-05-25 | $5.97 | $6.21 | 4,352 | — | — |
| 1994-05-24 | $5.86 | $6.09 | 5,658 | — | — |
| 1994-05-23 | $5.86 | $6.09 | 6,093 | — | — |
| 1994-05-20 | $5.80 | $6.03 | 15,232 | — | — |
| 1994-05-19 | $5.57 | $5.79 | 5,222 | — | — |
| 1994-05-18 | $5.49 | $5.70 | 2,176 | — | — |
| 1994-05-17 | $5.43 | $5.64 | 5,222 | — | — |
| 1994-05-16 | $5.46 | $5.67 | 1,306 | — | — |
| 1994-05-13 | $5.51 | $5.73 | 6,093 | — | — |
| 1994-05-12 | $5.54 | $5.76 | 5,658 | — | — |
| 1994-05-11 | $5.63 | $5.85 | 7,398 | — | — |
| 1994-05-10 | $5.72 | $5.94 | 435 | — | — |
| 1994-05-09 | $5.66 | $5.88 | 7,398 | — | — |
| 1994-05-06 | $5.60 | $5.82 | 4,352 | — | — |
| 1994-05-05 | $5.63 | $5.85 | 3,046 | — | — |
| 1994-05-04 | $5.66 | $5.88 | 17,408 | — | — |
| 1994-05-03 | $5.51 | $5.73 | 5,658 | — | — |
| 1994-05-02 | $5.43 | $5.64 | 2,176 | — | — |
| 1994-04-29 | $5.37 | $5.58 | 2,611 | — | — |
| 1994-04-28 | $5.31 | $5.52 | 870 | — | — |
| 1994-04-26 | $5.26 | $5.46 | 6,093 | — | — |
| 1994-04-25 | $5.20 | $5.40 | 3,482 | — | — |
| 1994-04-22 | $5.14 | $5.34 | 5,222 | — | — |
| 1994-04-21 | $5.11 | $5.31 | 7,833 | — | — |
| 1994-04-20 | $5.06 | $5.25 | 2,176 | — | — |
| 1994-04-19 | $5.06 | $5.25 | 4,787 | — | — |
| 1994-04-18 | $5.17 | $5.37 | 4,352 | — | — |
| 1994-04-15 | $5.31 | $5.52 | 870 | — | — |
| 1994-04-14 | $5.37 | $5.58 | 0 | — | — |
| 1994-04-13 | $5.37 | $5.58 | 1,741 | — | — |
| 1994-04-12 | $5.31 | $5.52 | 435 | — | — |
| 1994-04-11 | $5.34 | $5.55 | 4,787 | — | — |
| 1994-04-08 | $5.29 | $5.49 | 10,880 | — | — |
| 1994-04-07 | $5.37 | $5.58 | 870 | — | — |
| 1994-04-06 | $5.31 | $5.52 | 5,658 | — | — |
| 1994-04-05 | $5.26 | $5.46 | 3,482 | — | — |
| 1994-04-04 | $5.23 | $5.43 | 3,046 | — | — |
| 1994-03-31 | $5.26 | $5.46 | 7,833 | — | — |
| 1994-03-30 | $5.34 | $5.55 | 9,139 | — | — |
| 1994-03-29 | $5.40 | $5.61 | 0 | — | — |
| 1994-03-28 | $5.40 | $5.61 | 5,222 | — | — |
| 1994-03-25 | $5.34 | $5.55 | 870 | — | — |
| 1994-03-24 | $5.43 | $5.64 | 21,760 | — | — |
| 1994-03-23 | $5.37 | $5.58 | 435 | — | — |
| 1994-03-22 | $5.40 | $5.61 | 870 | — | — |
| 1994-03-21 | $5.46 | $5.67 | 1,306 | — | — |
| 1994-03-18 | $5.51 | $5.73 | 5,658 | — | — |
| 1994-03-17 | $5.40 | $5.61 | 3,917 | — | — |
| 1994-03-16 | $5.40 | $5.61 | 6,528 | — | — |
| 1994-03-15 | $5.49 | $5.70 | 4,352 | — | — |
| 1994-03-14 | $5.51 | $5.73 | 10,445 | — | — |
| 1994-03-11 | $5.57 | $5.79 | 1,306 | — | — |
| 1994-03-10 | $5.51 | $5.73 | 1,741 | — | — |
| 1994-03-09 | $5.49 | $5.70 | 3,046 | — | — |
| 1994-03-08 | $5.37 | $5.58 | 17,843 | — | — |
| 1994-03-07 | $5.46 | $5.67 | 5,222 | — | — |
| 1994-03-04 | $5.60 | $5.82 | 0 | — | — |
| 1994-03-03 | $5.60 | $5.82 | 2,611 | — | — |
| 1994-03-02 | $5.66 | $5.88 | 3,482 | — | — |
| 1994-03-01 | $5.77 | $6.00 | 3,917 | — | — |
| 1994-02-28 | $5.72 | $5.94 | 9,574 | — | — |
| 1994-02-25 | $5.77 | $6.00 | 5,222 | — | — |
| 1994-02-24 | $5.74 | $5.97 | 14,361 | — | — |
| 1994-02-23 | $5.54 | $5.76 | 15,667 | — | — |
| 1994-02-22 | $5.34 | $5.55 | 3,917 | — | — |
| 1994-02-18 | $5.37 | $5.58 | 2,611 | — | — |
| 1994-02-17 | $5.43 | $5.64 | 3,482 | — | — |
| 1994-02-16 | $5.46 | $5.67 | 7,833 | — | — |
| 1994-02-15 | $5.46 | $5.67 | 870 | — | — |
| 1994-02-14 | $5.40 | $5.61 | 3,917 | — | — |
| 1994-02-11 | $5.40 | $5.61 | 0 | — | — |
| 1994-02-10 | $5.40 | $5.61 | 0 | — | — |
| 1994-02-09 | $5.40 | $5.61 | 0 | — | — |
| 1994-02-08 | $5.40 | $5.61 | 1,306 | — | — |
| 1994-02-07 | $5.37 | $5.58 | 1,741 | — | — |
| 1994-02-04 | $5.43 | $5.64 | 2,176 | — | — |
| 1994-02-03 | $5.51 | $5.73 | 21,760 | — | — |
| 1994-02-02 | $5.49 | $5.70 | 13,926 | — | — |
| 1994-02-01 | $5.51 | $5.73 | 1,741 | — | — |
| 1994-01-31 | $5.46 | $5.67 | 435 | — | — |
| 1994-01-28 | $5.51 | $5.73 | 1,741 | — | — |
| 1994-01-27 | $5.51 | $5.73 | 11,750 | — | — |
| 1994-01-26 | $5.57 | $5.79 | 3,046 | — | — |
| 1994-01-25 | $5.60 | $5.82 | 11,315 | — | — |
| 1994-01-24 | $5.57 | $5.79 | 1,741 | — | — |
| 1994-01-21 | $5.54 | $5.76 | 13,926 | — | — |
| 1994-01-20 | $5.66 | $5.88 | 30,028 | — | — |
| 1994-01-19 | $5.26 | $5.46 | 870 | — | — |
| 1994-01-18 | $5.31 | $5.52 | 0 | — | — |
| 1994-01-17 | $5.31 | $5.52 | 5,222 | — | — |
| 1994-01-14 | $5.31 | $5.52 | 0 | — | — |
| 1994-01-13 | $5.31 | $5.52 | 3,917 | — | — |
| 1994-01-12 | $5.40 | $5.61 | 0 | — | — |
| 1994-01-11 | $5.40 | $5.61 | 435 | — | — |
| 1994-01-10 | $5.34 | $5.55 | 0 | — | — |
| 1994-01-07 | $5.34 | $5.55 | 1,741 | — | — |
| 1994-01-06 | $5.34 | $5.55 | 3,046 | — | — |
| 1994-01-05 | $5.37 | $5.58 | 1,306 | — | — |
| 1994-01-04 | $5.40 | $5.61 | 2,176 | — | — |
| 1994-01-03 | $5.31 | $5.52 | 435 | — | — |