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
- 1988-05-02 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 | $6.03 | $6.03 | 331,600 | — | — |
| 1994-12-29 | $6.16 | $6.16 | 145,200 | — | — |
| 1994-12-28 | $6.13 | $6.12 | 283,600 | — | — |
| 1994-12-27 | $6.25 | $6.25 | 162,000 | — | — |
| 1994-12-23 | $6.28 | $6.28 | 151,600 | — | — |
| 1994-12-22 | $6.19 | $6.19 | 363,200 | — | — |
| 1994-12-21 | $6.38 | $6.37 | 298,000 | — | — |
| 1994-12-20 | $6.44 | $6.44 | 139,600 | — | — |
| 1994-12-19 | $6.59 | $6.59 | 516,000 | — | — |
| 1994-12-16 | $6.41 | $6.41 | 178,400 | — | — |
| 1994-12-15 | $6.41 | $6.41 | 176,400 | — | — |
| 1994-12-14 | $6.41 | $6.41 | 138,800 | — | — |
| 1994-12-13 | $6.34 | $6.34 | 443,200 | — | — |
| 1994-12-12 | $6.38 | $6.37 | 296,800 | — | — |
| 1994-12-09 | $6.38 | $6.37 | 335,600 | — | — |
| 1994-12-08 | $6.31 | $6.31 | 439,600 | — | — |
| 1994-12-07 | $6.38 | $6.37 | 134,000 | — | — |
| 1994-12-06 | $6.34 | $6.34 | 373,600 | — | — |
| 1994-12-05 | $6.31 | $6.31 | 194,000 | — | — |
| 1994-12-02 | $6.38 | $6.37 | 120,400 | — | — |
| 1994-12-01 | $6.25 | $6.25 | 322,400 | — | — |
| 1994-11-30 | $6.19 | $6.19 | 125,600 | — | — |
| 1994-11-29 | $6.31 | $6.31 | 162,000 | — | — |
| 1994-11-28 | $6.25 | $6.25 | 229,600 | — | — |
| 1994-11-25 | $6.25 | $6.25 | 104,000 | — | — |
| 1994-11-23 | $6.19 | $6.19 | 350,400 | — | — |
| 1994-11-22 | $6.16 | $6.16 | 768,000 | — | — |
| 1994-11-21 | $6.34 | $6.34 | 163,200 | — | — |
| 1994-11-18 | $6.41 | $6.41 | 313,600 | — | — |
| 1994-11-17 | $6.47 | $6.47 | 417,600 | — | — |
| 1994-11-16 | $6.56 | $6.56 | 2,155,600 | — | — |
| 1994-11-15 | $6.66 | $6.66 | 816,800 | — | — |
| 1994-11-14 | $6.84 | $6.84 | 219,200 | — | — |
| 1994-11-11 | $6.88 | $6.87 | 921,600 | — | — |
| 1994-11-10 | $6.75 | $6.75 | 620,000 | — | — |
| 1994-11-09 | $7.09 | $7.09 | 398,400 | — | — |
| 1994-11-08 | $7.41 | $7.41 | 156,000 | — | — |
| 1994-11-07 | $7.44 | $7.44 | 159,600 | — | — |
| 1994-11-04 | $7.41 | $7.41 | 77,200 | — | — |
| 1994-11-03 | $7.44 | $7.44 | 69,600 | — | — |
| 1994-11-02 | $7.47 | $7.47 | 123,600 | — | — |
| 1994-11-01 | $7.63 | $7.62 | 108,400 | — | — |
| 1994-10-31 | $7.75 | $7.75 | 372,400 | — | — |
| 1994-10-28 | $7.81 | $7.81 | 206,800 | — | — |
| 1994-10-27 | $7.78 | $7.78 | 123,600 | — | — |
| 1994-10-26 | $7.72 | $7.72 | 722,400 | — | — |
| 1994-10-25 | $7.84 | $7.84 | 1,531,200 | — | — |
| 1994-10-24 | $8.06 | $8.06 | 711,200 | — | — |
| 1994-10-21 | $7.91 | $7.91 | 2,250,400 | — | — |
| 1994-10-20 | $7.63 | $7.62 | 372,000 | — | — |
| 1994-10-19 | $7.78 | $7.78 | 452,800 | — | — |
| 1994-10-18 | $7.78 | $7.78 | 502,000 | — | — |
| 1994-10-17 | $7.63 | $7.62 | 216,400 | — | — |
| 1994-10-14 | $7.41 | $7.41 | 164,000 | — | — |
| 1994-10-13 | $7.47 | $7.47 | 122,800 | — | — |
| 1994-10-12 | $7.56 | $7.56 | 83,600 | — | — |
| 1994-10-11 | $7.63 | $7.62 | 309,600 | — | — |
| 1994-10-10 | $7.53 | $7.53 | 81,200 | — | — |
| 1994-10-07 | $7.41 | $7.41 | 55,200 | — | — |
| 1994-10-06 | $7.44 | $7.44 | 125,200 | — | — |
| 1994-10-05 | $7.47 | $7.47 | 316,800 | — | — |
| 1994-10-04 | $7.59 | $7.59 | 387,600 | — | — |
| 1994-10-03 | $7.69 | $7.69 | 226,400 | — | — |
| 1994-09-30 | $7.78 | $7.78 | 131,600 | — | — |
| 1994-09-29 | $7.84 | $7.84 | 457,200 | — | — |
| 1994-09-28 | $7.84 | $7.84 | 419,600 | — | — |
| 1994-09-27 | $7.91 | $7.91 | 262,000 | — | — |
| 1994-09-26 | $8.00 | $8.00 | 251,200 | — | — |
| 1994-09-23 | $7.78 | $7.78 | 664,800 | — | — |
| 1994-09-22 | $7.66 | $7.66 | 353,200 | — | — |
| 1994-09-21 | $7.63 | $7.62 | 358,000 | — | — |
| 1994-09-20 | $7.44 | $7.44 | 306,000 | — | — |
| 1994-09-19 | $7.59 | $7.59 | 187,200 | — | — |
| 1994-09-16 | $7.50 | $7.50 | 570,400 | — | — |
| 1994-09-15 | $7.66 | $7.66 | 374,800 | — | — |
| 1994-09-14 | $7.56 | $7.56 | 293,600 | — | — |
| 1994-09-13 | $7.56 | $7.56 | 352,400 | — | — |
| 1994-09-12 | $7.59 | $7.59 | 1,176,000 | — | — |
| 1994-09-09 | $7.06 | $7.06 | 540,400 | — | — |
| 1994-09-08 | $7.06 | $7.06 | 199,600 | — | — |
| 1994-09-07 | $6.97 | $6.97 | 175,600 | — | — |
| 1994-09-06 | $7.06 | $7.06 | 288,000 | — | — |
| 1994-09-02 | $7.06 | $7.06 | 312,000 | — | — |
| 1994-09-01 | $7.00 | $7.00 | 300,000 | — | — |
| 1994-08-31 | $7.06 | $7.06 | 349,600 | — | — |
| 1994-08-30 | $7.16 | $7.16 | 421,600 | — | — |
| 1994-08-29 | $7.31 | $7.31 | 225,600 | — | — |
| 1994-08-26 | $7.41 | $7.41 | 91,200 | — | — |
| 1994-08-25 | $7.44 | $7.44 | 319,200 | — | — |
| 1994-08-24 | $7.59 | $7.59 | 428,400 | — | — |
| 1994-08-23 | $7.56 | $7.56 | 688,000 | — | — |
| 1994-08-22 | $7.41 | $7.41 | 363,200 | — | — |
| 1994-08-19 | $7.41 | $7.41 | 515,200 | — | — |
| 1994-08-18 | $7.09 | $7.09 | 447,200 | — | — |
| 1994-08-17 | $7.06 | $7.06 | 181,600 | — | — |
| 1994-08-16 | $7.06 | $7.06 | 628,000 | — | — |
| 1994-08-15 | $7.13 | $7.12 | 587,600 | — | — |
| 1994-08-12 | $6.88 | $6.87 | 554,800 | — | — |
| 1994-08-11 | $6.72 | $6.72 | 606,400 | — | — |
| 1994-08-10 | $7.00 | $7.00 | 780,400 | — | — |
| 1994-08-09 | $6.66 | $6.66 | 304,000 | — | — |
| 1994-08-08 | $6.56 | $6.56 | 372,800 | — | — |
| 1994-08-05 | $6.59 | $6.59 | 213,600 | — | — |
| 1994-08-04 | $6.66 | $6.66 | 622,000 | — | — |
| 1994-08-03 | $6.63 | $6.63 | 134,000 | — | — |
| 1994-08-02 | $6.69 | $6.69 | 236,800 | — | — |
| 1994-08-01 | $6.78 | $6.78 | 544,800 | — | — |
| 1994-07-29 | $6.66 | $6.66 | 261,600 | — | — |
| 1994-07-28 | $6.50 | $6.50 | 250,000 | — | — |
| 1994-07-27 | $6.50 | $6.50 | 234,800 | — | — |
| 1994-07-26 | $6.44 | $6.44 | 367,600 | — | — |
| 1994-07-25 | $6.34 | $6.34 | 218,400 | — | — |
| 1994-07-22 | $6.41 | $6.41 | 313,200 | — | — |
| 1994-07-21 | $6.47 | $6.47 | 976,800 | — | — |
| 1994-07-20 | $6.47 | $6.47 | 625,200 | — | — |
| 1994-07-19 | $6.09 | $6.09 | 255,600 | — | — |
| 1994-07-18 | $6.19 | $6.19 | 390,000 | — | — |
| 1994-07-15 | $6.13 | $6.12 | 224,400 | — | — |
| 1994-07-14 | $6.13 | $6.12 | 256,400 | — | — |
| 1994-07-13 | $6.06 | $6.06 | 76,400 | — | — |
| 1994-07-12 | $6.09 | $6.09 | 65,600 | — | — |
| 1994-07-11 | $6.19 | $6.19 | 158,000 | — | — |
| 1994-07-08 | $6.16 | $6.16 | 262,400 | — | — |
| 1994-07-07 | $6.16 | $6.16 | 124,000 | — | — |
| 1994-07-06 | $6.28 | $6.28 | 479,200 | — | — |
| 1994-07-05 | $6.16 | $6.16 | 321,600 | — | — |
| 1994-07-01 | $6.06 | $6.06 | 423,200 | — | — |
| 1994-06-30 | $5.84 | $5.84 | 253,600 | — | — |
| 1994-06-29 | $5.97 | $5.97 | 145,200 | — | — |
| 1994-06-28 | $5.97 | $5.97 | 137,200 | — | — |
| 1994-06-27 | $6.13 | $6.12 | 514,800 | — | — |
| 1994-06-24 | $6.00 | $6.00 | 529,200 | — | — |
| 1994-06-23 | $5.84 | $5.84 | 343,600 | — | — |
| 1994-06-22 | $6.06 | $6.06 | 416,000 | — | — |
| 1994-06-21 | $6.00 | $6.00 | 458,800 | — | — |
| 1994-06-20 | $6.06 | $6.06 | 156,400 | — | — |
| 1994-06-17 | $6.22 | $6.22 | 82,800 | — | — |
| 1994-06-16 | $6.28 | $6.28 | 190,000 | — | — |
| 1994-06-15 | $6.34 | $6.34 | 370,000 | — | — |
| 1994-06-14 | $6.56 | $6.56 | 593,200 | — | — |
| 1994-06-13 | $6.31 | $6.31 | 278,800 | — | — |
| 1994-06-10 | $6.22 | $6.22 | 115,600 | — | — |
| 1994-06-09 | $6.13 | $6.12 | 78,800 | — | — |
| 1994-06-08 | $6.13 | $6.12 | 112,800 | — | — |
| 1994-06-07 | $6.25 | $6.25 | 134,400 | — | — |
| 1994-06-06 | $6.31 | $6.31 | 394,800 | — | — |
| 1994-06-03 | $6.25 | $6.25 | 155,600 | — | — |
| 1994-06-02 | $6.22 | $6.22 | 148,400 | — | — |
| 1994-06-01 | $6.22 | $6.22 | 186,800 | — | — |
| 1994-05-31 | $6.25 | $6.25 | 220,000 | — | — |
| 1994-05-27 | $6.50 | $6.50 | 352,800 | — | — |
| 1994-05-26 | $6.25 | $6.25 | 382,400 | — | — |
| 1994-05-25 | $6.22 | $6.22 | 202,800 | — | — |
| 1994-05-24 | $6.16 | $6.16 | 271,600 | — | — |
| 1994-05-23 | $6.31 | $6.31 | 229,200 | — | — |
| 1994-05-20 | $6.38 | $6.37 | 279,600 | — | — |
| 1994-05-19 | $6.72 | $6.72 | 339,600 | — | — |
| 1994-05-18 | $6.31 | $6.31 | 443,200 | — | — |
| 1994-05-17 | $6.28 | $6.28 | 200,400 | — | — |
| 1994-05-16 | $6.44 | $6.44 | 222,800 | — | — |
| 1994-05-13 | $6.34 | $6.34 | 150,400 | — | — |
| 1994-05-12 | $6.38 | $6.37 | 736,800 | — | — |
| 1994-05-11 | $6.38 | $6.37 | 509,600 | — | — |
| 1994-05-10 | $6.47 | $6.47 | 397,200 | — | — |
| 1994-05-09 | $6.75 | $6.75 | 381,600 | — | — |
| 1994-05-06 | $6.88 | $6.87 | 437,200 | — | — |
| 1994-05-05 | $7.06 | $7.06 | 418,800 | — | — |
| 1994-05-04 | $7.28 | $7.28 | 192,800 | — | — |
| 1994-05-03 | $7.44 | $7.44 | 906,800 | — | — |
| 1994-05-02 | $7.31 | $7.31 | 191,600 | — | — |
| 1994-04-29 | $7.25 | $7.25 | 446,000 | — | — |
| 1994-04-28 | $7.31 | $7.31 | 666,400 | — | — |
| 1994-04-26 | $7.16 | $7.16 | 838,400 | — | — |
| 1994-04-25 | $6.56 | $6.56 | 312,000 | — | — |
| 1994-04-22 | $6.47 | $6.47 | 476,800 | — | — |
| 1994-04-21 | $6.50 | $6.50 | 559,600 | — | — |
| 1994-04-20 | $6.09 | $6.09 | 1,714,400 | — | — |
| 1994-04-19 | $5.81 | $5.81 | 1,116,800 | — | — |
| 1994-04-18 | $6.09 | $6.09 | 434,800 | — | — |
| 1994-04-15 | $6.34 | $6.34 | 253,200 | — | — |
| 1994-04-14 | $6.44 | $6.44 | 621,200 | — | — |
| 1994-04-13 | $6.38 | $6.37 | 344,400 | — | — |
| 1994-04-12 | $6.78 | $6.78 | 316,000 | — | — |
| 1994-04-11 | $7.09 | $7.09 | 183,600 | — | — |
| 1994-04-08 | $7.19 | $7.19 | 252,400 | — | — |
| 1994-04-07 | $7.25 | $7.25 | 282,800 | — | — |
| 1994-04-06 | $7.03 | $7.03 | 227,200 | — | — |
| 1994-04-05 | $7.06 | $7.06 | 424,800 | — | — |
| 1994-04-04 | $6.66 | $6.66 | 430,000 | — | — |
| 1994-03-31 | $6.94 | $6.94 | 529,200 | — | — |
| 1994-03-30 | $7.03 | $7.03 | 882,400 | — | — |
| 1994-03-29 | $7.34 | $7.34 | 726,000 | — | — |
| 1994-03-28 | $7.53 | $7.53 | 468,800 | — | — |
| 1994-03-25 | $7.56 | $7.56 | 353,600 | — | — |
| 1994-03-24 | $7.63 | $7.62 | 368,800 | — | — |
| 1994-03-23 | $7.78 | $7.78 | 250,400 | — | — |
| 1994-03-22 | $7.94 | $7.94 | 148,400 | — | — |
| 1994-03-21 | $7.91 | $7.91 | 366,800 | — | — |
| 1994-03-18 | $8.03 | $8.03 | 465,200 | — | — |
| 1994-03-17 | $8.09 | $8.09 | 763,600 | — | — |
| 1994-03-16 | $8.16 | $8.16 | 424,400 | — | — |
| 1994-03-15 | $8.09 | $8.09 | 727,200 | — | — |
| 1994-03-14 | $8.06 | $8.06 | 522,800 | — | — |
| 1994-03-11 | $7.78 | $7.78 | 768,400 | — | — |
| 1994-03-10 | $7.63 | $7.62 | 956,000 | — | — |
| 1994-03-09 | $7.31 | $7.31 | 1,527,600 | — | — |
| 1994-03-08 | $7.34 | $7.34 | 2,796,400 | — | — |
| 1994-03-07 | $7.81 | $7.81 | 1,510,000 | — | — |
| 1994-03-04 | $8.13 | $8.12 | 480,400 | — | — |
| 1994-03-03 | $7.84 | $7.84 | 128,800 | — | — |
| 1994-03-02 | $7.75 | $7.75 | 164,800 | — | — |
| 1994-03-01 | $7.84 | $7.84 | 302,400 | — | — |
| 1994-02-28 | $8.00 | $8.00 | 125,200 | — | — |
| 1994-02-25 | $7.88 | $7.87 | 153,600 | — | — |
| 1994-02-24 | $7.81 | $7.81 | 583,600 | — | — |
| 1994-02-23 | $8.25 | $8.25 | 200,000 | — | — |
| 1994-02-22 | $8.38 | $8.38 | 240,000 | — | — |
| 1994-02-18 | $8.03 | $8.03 | 215,600 | — | — |
| 1994-02-17 | $8.31 | $8.31 | 648,800 | — | — |
| 1994-02-16 | $8.16 | $8.16 | 486,400 | — | — |
| 1994-02-15 | $7.81 | $7.81 | 574,000 | — | — |
| 1994-02-14 | $7.59 | $7.59 | 337,600 | — | — |
| 1994-02-11 | $7.50 | $7.50 | 1,109,200 | — | — |
| 1994-02-10 | $7.69 | $7.69 | 1,629,600 | — | — |
| 1994-02-09 | $7.88 | $7.87 | 1,157,600 | — | — |
| 1994-02-08 | $7.59 | $7.59 | 1,373,200 | — | — |
| 1994-02-07 | $7.81 | $7.81 | 1,159,600 | — | — |
| 1994-02-04 | $8.13 | $8.12 | 305,200 | — | — |
| 1994-02-03 | $8.41 | $8.41 | 154,800 | — | — |
| 1994-02-02 | $8.38 | $8.38 | 246,000 | — | — |
| 1994-02-01 | $8.34 | $8.34 | 425,200 | — | — |
| 1994-01-31 | $8.28 | $8.28 | 530,400 | — | — |
| 1994-01-28 | $8.53 | $8.53 | 217,200 | — | — |
| 1994-01-27 | $8.47 | $8.47 | 356,400 | — | — |
| 1994-01-26 | $8.44 | $8.44 | 282,000 | — | — |
| 1994-01-25 | $8.59 | $8.59 | 646,800 | — | — |
| 1994-01-24 | $8.25 | $8.25 | 1,483,200 | — | — |
| 1994-01-21 | $8.38 | $8.38 | 595,600 | — | — |
| 1994-01-20 | $8.69 | $8.69 | 339,200 | — | — |
| 1994-01-19 | $8.66 | $8.66 | 688,400 | — | — |
| 1994-01-18 | $8.75 | $8.75 | 362,000 | — | — |
| 1994-01-17 | $8.91 | $8.91 | 622,400 | — | — |
| 1994-01-14 | $9.16 | $9.16 | 340,800 | — | — |
| 1994-01-13 | $9.41 | $9.41 | 358,400 | — | — |
| 1994-01-12 | $9.31 | $9.31 | 269,200 | — | — |
| 1994-01-11 | $9.47 | $9.47 | 275,200 | — | — |
| 1994-01-10 | $9.50 | $9.50 | 335,600 | — | — |
| 1994-01-07 | $9.63 | $9.62 | 292,800 | — | — |
| 1994-01-06 | $9.84 | $9.84 | 1,031,600 | — | — |
| 1994-01-05 | $9.28 | $9.28 | 872,000 | — | — |
| 1994-01-04 | $8.69 | $8.69 | 914,800 | — | — |
| 1994-01-03 | $9.06 | $9.06 | 487,600 | — | — |