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 | $6.56 | $8.03 | 174,800 | — | — |
| 1994-12-29 | $6.56 | $8.03 | 249,200 | — | — |
| 1994-12-28 | $6.48 | $7.93 | 233,600 | — | — |
| 1994-12-27 | $6.38 | $7.80 | 41,600 | — | — |
| 1994-12-23 | $6.38 | $7.80 | 124,000 | — | — |
| 1994-12-22 | $6.38 | $7.80 | 77,600 | — | — |
| 1994-12-21 | $6.56 | $8.03 | 294,000 | — | — |
| 1994-12-20 | $6.34 | $7.76 | 110,800 | — | — |
| 1994-12-19 | $6.34 | $7.76 | 48,800 | — | — |
| 1994-12-16 | $6.31 | $7.72 | 245,200 | — | — |
| 1994-12-15 | $6.31 | $7.72 | 352,000 | — | — |
| 1994-12-14 | $6.03 | $7.38 | 195,200 | — | — |
| 1994-12-13 | $6.06 | $7.42 | 1,214,000 | — | — |
| 1994-12-12 | $6.38 | $7.80 | 24,800 | — | — |
| 1994-12-09 | $6.28 | $7.68 | 67,600 | — | — |
| 1994-12-08 | $6.28 | $7.68 | 9,200 | — | — |
| 1994-12-07 | $6.28 | $7.68 | 21,600 | — | — |
| 1994-12-06 | $6.25 | $7.65 | 125,600 | — | — |
| 1994-12-05 | $6.25 | $7.65 | 267,600 | — | — |
| 1994-12-02 | $6.30 | $7.70 | 428,000 | — | — |
| 1994-12-01 | $6.28 | $7.68 | 227,200 | — | — |
| 1994-11-30 | $6.28 | $7.68 | 343,200 | — | — |
| 1994-11-29 | $6.31 | $7.72 | 174,800 | — | — |
| 1994-11-28 | $6.16 | $7.53 | 93,200 | — | — |
| 1994-11-25 | $6.06 | $7.38 | 14,800 | — | — |
| 1994-11-23 | $6.06 | $7.38 | 55,200 | — | — |
| 1994-11-22 | $6.13 | $7.45 | 103,200 | — | — |
| 1994-11-21 | $6.22 | $7.57 | 40,000 | — | — |
| 1994-11-18 | $6.19 | $7.53 | 130,000 | — | — |
| 1994-11-17 | $6.13 | $7.45 | 74,400 | — | — |
| 1994-11-16 | $6.25 | $7.60 | 10,400 | — | — |
| 1994-11-15 | $6.25 | $7.60 | 96,800 | — | — |
| 1994-11-14 | $6.25 | $7.60 | 74,400 | — | — |
| 1994-11-11 | $6.25 | $7.60 | 110,000 | — | — |
| 1994-11-10 | $6.31 | $7.68 | 101,200 | — | — |
| 1994-11-09 | $6.28 | $7.64 | 75,200 | — | — |
| 1994-11-08 | $6.44 | $7.83 | 9,200 | — | — |
| 1994-11-07 | $6.44 | $7.83 | 29,600 | — | — |
| 1994-11-04 | $6.52 | $7.93 | 321,600 | — | — |
| 1994-11-03 | $6.50 | $7.91 | 148,400 | — | — |
| 1994-11-02 | $6.56 | $7.99 | 40,400 | — | — |
| 1994-11-01 | $6.47 | $7.87 | 154,000 | — | — |
| 1994-10-31 | $6.63 | $8.06 | 230,800 | — | — |
| 1994-10-28 | $6.66 | $8.10 | 391,200 | — | — |
| 1994-10-27 | $6.59 | $8.02 | 339,600 | — | — |
| 1994-10-26 | $6.38 | $7.76 | 509,600 | — | — |
| 1994-10-25 | $6.44 | $7.83 | 164,800 | — | — |
| 1994-10-24 | $6.31 | $7.68 | 233,200 | — | — |
| 1994-10-21 | $6.13 | $7.45 | 316,800 | — | — |
| 1994-10-20 | $6.09 | $7.41 | 576,000 | — | — |
| 1994-10-19 | $6.06 | $7.38 | 100,800 | — | — |
| 1994-10-18 | $6.03 | $7.34 | 552,800 | — | — |
| 1994-10-17 | $6.03 | $7.34 | 51,200 | — | — |
| 1994-10-14 | $5.97 | $7.26 | 327,200 | — | — |
| 1994-10-13 | $5.94 | $7.22 | 196,400 | — | — |
| 1994-10-12 | $5.97 | $7.26 | 105,200 | — | — |
| 1994-10-11 | $5.94 | $7.22 | 1,155,200 | — | — |
| 1994-10-10 | $5.97 | $7.26 | 45,600 | — | — |
| 1994-10-07 | $5.88 | $7.15 | 266,000 | — | — |
| 1994-10-06 | $5.84 | $7.11 | 235,200 | — | — |
| 1994-10-05 | $5.88 | $7.15 | 350,800 | — | — |
| 1994-10-04 | $6.00 | $7.30 | 415,600 | — | — |
| 1994-10-03 | $6.09 | $7.41 | 1,233,200 | — | — |
| 1994-09-30 | $6.20 | $7.55 | 147,600 | — | — |
| 1994-09-29 | $6.22 | $7.57 | 252,400 | — | — |
| 1994-09-28 | $6.25 | $7.60 | 601,600 | — | — |
| 1994-09-27 | $6.22 | $7.57 | 146,800 | — | — |
| 1994-09-26 | $6.25 | $7.60 | 200,800 | — | — |
| 1994-09-23 | $6.16 | $7.49 | 249,200 | — | — |
| 1994-09-22 | $6.19 | $7.53 | 133,200 | — | — |
| 1994-09-21 | $6.19 | $7.53 | 534,400 | — | — |
| 1994-09-20 | $6.13 | $7.45 | 80,800 | — | — |
| 1994-09-19 | $6.13 | $7.45 | 334,000 | — | — |
| 1994-09-16 | $6.16 | $7.49 | 575,600 | — | — |
| 1994-09-15 | $6.19 | $7.53 | 363,200 | — | — |
| 1994-09-14 | $6.03 | $7.34 | 163,200 | — | — |
| 1994-09-13 | $6.06 | $7.38 | 189,200 | — | — |
| 1994-09-12 | $6.07 | $7.39 | 40,400 | — | — |
| 1994-09-09 | $6.03 | $7.34 | 58,800 | — | — |
| 1994-09-08 | $6.03 | $7.34 | 1,363,600 | — | — |
| 1994-09-07 | $6.13 | $7.45 | 374,400 | — | — |
| 1994-09-06 | $6.06 | $7.38 | 315,600 | — | — |
| 1994-09-02 | $6.00 | $7.30 | 478,000 | — | — |
| 1994-09-01 | $6.00 | $7.30 | 2,078,000 | — | — |
| 1994-08-31 | $6.25 | $7.60 | 1,670,000 | — | — |
| 1994-08-30 | $6.50 | $7.91 | 62,000 | — | — |
| 1994-08-29 | $6.50 | $7.91 | 379,600 | — | — |
| 1994-08-26 | $6.27 | $7.58 | 158,000 | — | — |
| 1994-08-25 | $6.38 | $7.72 | 177,200 | — | — |
| 1994-08-24 | $6.38 | $7.72 | 308,000 | — | — |
| 1994-08-23 | $6.53 | $7.91 | 340,800 | — | — |
| 1994-08-22 | $6.56 | $7.94 | 1,397,600 | — | — |
| 1994-08-19 | $6.56 | $7.94 | 32,800 | — | — |
| 1994-08-18 | $6.69 | $8.09 | 128,800 | — | — |
| 1994-08-17 | $6.69 | $8.09 | 293,200 | — | — |
| 1994-08-16 | $6.50 | $7.87 | 242,800 | — | — |
| 1994-08-15 | $6.63 | $8.02 | 54,800 | — | — |
| 1994-08-12 | $6.63 | $8.02 | 102,800 | — | — |
| 1994-08-11 | $6.78 | $8.21 | 22,000 | — | — |
| 1994-08-10 | $6.97 | $8.44 | 36,400 | — | — |
| 1994-08-09 | $6.89 | $8.34 | 24,400 | — | — |
| 1994-08-08 | $6.91 | $8.36 | 8,000 | — | — |
| 1994-08-05 | $6.88 | $8.32 | 180,400 | — | — |
| 1994-08-04 | $7.03 | $8.51 | 224,000 | — | — |
| 1994-08-03 | $7.13 | $8.62 | 278,000 | — | — |
| 1994-08-02 | $7.25 | $8.78 | 34,000 | — | — |
| 1994-08-01 | $7.25 | $8.78 | 95,200 | — | — |
| 1994-07-29 | $7.25 | $8.78 | 188,000 | — | — |
| 1994-07-28 | $7.25 | $8.78 | 136,800 | — | — |
| 1994-07-27 | $7.25 | $8.78 | 170,000 | — | — |
| 1994-07-26 | $7.25 | $8.78 | 47,600 | — | — |
| 1994-07-25 | $7.25 | $8.78 | 119,600 | — | — |
| 1994-07-22 | $7.22 | $8.74 | 84,400 | — | — |
| 1994-07-21 | $7.28 | $8.81 | 140,400 | — | — |
| 1994-07-20 | $7.25 | $8.78 | 95,600 | — | — |
| 1994-07-19 | $7.25 | $8.78 | 57,200 | — | — |
| 1994-07-18 | $7.19 | $8.70 | 232,400 | — | — |
| 1994-07-15 | $7.16 | $8.66 | 62,400 | — | — |
| 1994-07-14 | $7.28 | $8.81 | 194,000 | — | — |
| 1994-07-13 | $7.28 | $8.81 | 832,000 | — | — |
| 1994-07-12 | $7.33 | $8.87 | 520,400 | — | — |
| 1994-07-11 | $7.06 | $8.55 | 373,200 | — | — |
| 1994-07-08 | $7.00 | $8.47 | 954,800 | — | — |
| 1994-07-07 | $7.00 | $8.47 | 199,200 | — | — |
| 1994-07-06 | $6.94 | $8.40 | 346,800 | — | — |
| 1994-07-05 | $6.97 | $8.44 | 197,200 | — | — |
| 1994-07-01 | $6.72 | $8.13 | 268,400 | — | — |
| 1994-06-30 | $6.53 | $7.91 | 552,000 | — | — |
| 1994-06-29 | $6.34 | $7.68 | 1,154,000 | — | — |
| 1994-06-28 | $6.25 | $7.57 | 196,000 | — | — |
| 1994-06-27 | $6.19 | $7.49 | 890,000 | — | — |
| 1994-06-24 | $6.13 | $7.41 | 151,600 | — | — |
| 1994-06-23 | $6.31 | $7.64 | 583,200 | — | — |
| 1994-06-22 | $6.34 | $7.68 | 138,800 | — | — |
| 1994-06-21 | $6.31 | $7.64 | 242,800 | — | — |
| 1994-06-20 | $6.53 | $7.91 | 191,600 | — | — |
| 1994-06-17 | $6.56 | $7.94 | 185,200 | — | — |
| 1994-06-16 | $6.66 | $8.06 | 120,800 | — | — |
| 1994-06-15 | $6.67 | $8.08 | 285,600 | — | — |
| 1994-06-14 | $6.69 | $8.09 | 74,400 | — | — |
| 1994-06-13 | $6.69 | $8.09 | 129,200 | — | — |
| 1994-06-10 | $6.75 | $8.17 | 38,000 | — | — |
| 1994-06-09 | $6.66 | $8.06 | 405,600 | — | — |
| 1994-06-08 | $6.72 | $8.13 | 562,400 | — | — |
| 1994-06-07 | $6.75 | $8.17 | 414,400 | — | — |
| 1994-06-06 | $6.55 | $7.92 | 446,000 | — | — |
| 1994-06-03 | $6.41 | $7.75 | 1,707,200 | — | — |
| 1994-06-02 | $6.25 | $7.57 | 242,000 | — | — |
| 1994-06-01 | $6.19 | $7.49 | 439,200 | — | — |
| 1994-05-31 | $6.13 | $7.41 | 570,400 | — | — |
| 1994-05-27 | $6.22 | $7.53 | 228,000 | — | — |
| 1994-05-26 | $6.34 | $7.68 | 460,000 | — | — |
| 1994-05-25 | $6.25 | $7.57 | 364,000 | — | — |
| 1994-05-24 | $6.13 | $7.41 | 238,400 | — | — |
| 1994-05-23 | $6.19 | $7.49 | 125,200 | — | — |
| 1994-05-20 | $6.22 | $7.49 | 452,800 | — | — |
| 1994-05-19 | $6.41 | $7.71 | 1,313,600 | — | — |
| 1994-05-18 | $6.38 | $7.68 | 318,000 | — | — |
| 1994-05-17 | $6.34 | $7.64 | 351,200 | — | — |
| 1994-05-16 | $6.34 | $7.64 | 1,042,000 | — | — |
| 1994-05-13 | $6.56 | $7.90 | 203,600 | — | — |
| 1994-05-12 | $6.50 | $7.83 | 191,600 | — | — |
| 1994-05-11 | $6.41 | $7.71 | 127,600 | — | — |
| 1994-05-10 | $6.28 | $7.56 | 281,200 | — | — |
| 1994-05-09 | $6.38 | $7.68 | 189,200 | — | — |
| 1994-05-06 | $6.44 | $7.75 | 217,600 | — | — |
| 1994-05-05 | $6.56 | $7.90 | 92,400 | — | — |
| 1994-05-04 | $6.38 | $7.68 | 846,400 | — | — |
| 1994-05-03 | $6.25 | $7.53 | 1,881,200 | — | — |
| 1994-05-02 | $5.97 | $7.19 | 1,822,000 | — | — |
| 1994-04-29 | $6.25 | $7.53 | 146,000 | — | — |
| 1994-04-28 | $6.17 | $7.43 | 90,400 | — | — |
| 1994-04-26 | $6.25 | $7.53 | 122,400 | — | — |
| 1994-04-25 | $6.25 | $7.53 | 204,800 | — | — |
| 1994-04-22 | $6.19 | $7.45 | 424,000 | — | — |
| 1994-04-21 | $6.19 | $7.45 | 235,600 | — | — |
| 1994-04-20 | $6.19 | $7.45 | 262,400 | — | — |
| 1994-04-19 | $6.31 | $7.60 | 869,200 | — | — |
| 1994-04-18 | $6.31 | $7.60 | 559,600 | — | — |
| 1994-04-15 | $6.13 | $7.38 | 956,000 | — | — |
| 1994-04-14 | $6.19 | $7.45 | 218,400 | — | — |
| 1994-04-13 | $6.28 | $7.56 | 234,800 | — | — |
| 1994-04-12 | $6.50 | $7.83 | 249,600 | — | — |
| 1994-04-11 | $6.45 | $7.77 | 1,027,200 | — | — |
| 1994-04-08 | $6.20 | $7.47 | 1,392,400 | — | — |
| 1994-04-07 | $6.47 | $7.79 | 1,120,800 | — | — |
| 1994-04-06 | $6.81 | $8.20 | 331,600 | — | — |
| 1994-04-05 | $6.69 | $8.05 | 1,057,600 | — | — |
| 1994-04-04 | $6.72 | $8.09 | 1,050,400 | — | — |
| 1994-03-31 | $6.88 | $8.28 | 394,400 | — | — |
| 1994-03-30 | $7.00 | $8.43 | 509,200 | — | — |
| 1994-03-29 | $6.97 | $8.39 | 643,200 | — | — |
| 1994-03-28 | $7.28 | $8.77 | 544,400 | — | — |
| 1994-03-25 | $7.34 | $8.84 | 191,600 | — | — |
| 1994-03-24 | $7.41 | $8.92 | 908,400 | — | — |
| 1994-03-23 | $7.63 | $9.18 | 578,400 | — | — |
| 1994-03-22 | $7.81 | $9.41 | 1,099,600 | — | — |
| 1994-03-21 | $8.28 | $9.97 | 698,400 | — | — |
| 1994-03-18 | $8.69 | $10.46 | 225,200 | — | — |
| 1994-03-17 | $8.69 | $10.46 | 743,600 | — | — |
| 1994-03-16 | $8.44 | $10.16 | 219,600 | — | — |
| 1994-03-15 | $8.44 | $10.16 | 334,000 | — | — |
| 1994-03-14 | $8.47 | $10.20 | 459,200 | — | — |
| 1994-03-11 | $8.31 | $10.01 | 260,800 | — | — |
| 1994-03-10 | $8.25 | $9.93 | 161,200 | — | — |
| 1994-03-09 | $8.00 | $9.63 | 170,400 | — | — |
| 1994-03-08 | $7.84 | $9.44 | 8,800 | — | — |
| 1994-03-07 | $7.91 | $9.52 | 186,400 | — | — |
| 1994-03-04 | $7.84 | $9.44 | 291,600 | — | — |
| 1994-03-03 | $7.91 | $9.52 | 1,030,000 | — | — |
| 1994-03-02 | $8.00 | $9.63 | 609,200 | — | — |
| 1994-03-01 | $8.31 | $10.01 | 350,400 | — | — |
| 1994-02-28 | $8.38 | $10.08 | 450,400 | — | — |
| 1994-02-25 | $8.66 | $10.42 | 585,200 | — | — |
| 1994-02-24 | $8.38 | $10.08 | 482,800 | — | — |
| 1994-02-23 | $8.06 | $9.71 | 390,800 | — | — |
| 1994-02-22 | $8.44 | $10.16 | 243,600 | — | — |
| 1994-02-18 | $8.34 | $10.05 | 273,600 | — | — |
| 1994-02-17 | $8.31 | $9.97 | 1,571,200 | — | — |
| 1994-02-16 | $8.75 | $10.49 | 578,800 | — | — |
| 1994-02-15 | $8.41 | $10.08 | 1,027,600 | — | — |
| 1994-02-14 | $7.94 | $9.52 | 203,600 | — | — |
| 1994-02-11 | $7.81 | $9.37 | 33,200 | — | — |
| 1994-02-10 | $7.75 | $9.30 | 301,600 | — | — |
| 1994-02-09 | $7.78 | $9.33 | 180,400 | — | — |
| 1994-02-08 | $7.69 | $9.22 | 128,400 | — | — |
| 1994-02-07 | $7.72 | $9.26 | 415,600 | — | — |
| 1994-02-04 | $7.88 | $9.45 | 254,000 | — | — |
| 1994-02-03 | $7.97 | $9.56 | 30,400 | — | — |
| 1994-02-02 | $7.97 | $9.56 | 210,000 | — | — |
| 1994-02-01 | $7.94 | $9.52 | 164,000 | — | — |
| 1994-01-31 | $8.03 | $9.63 | 265,600 | — | — |
| 1994-01-28 | $7.88 | $9.45 | 449,600 | — | — |
| 1994-01-27 | $7.88 | $9.45 | 404,800 | — | — |
| 1994-01-26 | $8.16 | $9.78 | 274,400 | — | — |
| 1994-01-25 | $7.94 | $9.52 | 288,800 | — | — |
| 1994-01-24 | $7.94 | $9.52 | 225,600 | — | — |
| 1994-01-21 | $7.78 | $9.33 | 112,400 | — | — |
| 1994-01-20 | $7.75 | $9.30 | 573,600 | — | — |
| 1994-01-19 | $7.59 | $9.11 | 382,000 | — | — |
| 1994-01-18 | $7.75 | $9.30 | 800,400 | — | — |
| 1994-01-17 | $7.81 | $9.37 | 262,400 | — | — |
| 1994-01-14 | $7.78 | $9.33 | 300,000 | — | — |
| 1994-01-13 | $7.81 | $9.37 | 443,200 | — | — |
| 1994-01-12 | $7.72 | $9.26 | 251,200 | — | — |
| 1994-01-11 | $7.75 | $9.30 | 978,800 | — | — |
| 1994-01-10 | $7.63 | $9.15 | 527,200 | — | — |
| 1994-01-07 | $7.63 | $9.15 | 109,600 | — | — |
| 1994-01-06 | $7.66 | $9.18 | 235,200 | — | — |
| 1994-01-05 | $7.78 | $9.33 | 1,368,800 | — | — |
| 1994-01-04 | $7.66 | $9.18 | 276,000 | — | — |
| 1994-01-03 | $7.72 | $9.26 | 206,000 | — | — |