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 | $6.32 | $6.61 | 115,816 | — | — |
| 1994-12-29 | $6.10 | $6.38 | 54,697 | — | — |
| 1994-12-28 | $6.38 | $6.67 | 21,037 | — | — |
| 1994-12-27 | $6.32 | $6.61 | 12,179 | — | — |
| 1994-12-23 | $6.55 | $6.85 | 23,695 | — | — |
| 1994-12-22 | $6.60 | $6.91 | 15,058 | — | — |
| 1994-12-21 | $6.60 | $6.91 | 6,422 | — | — |
| 1994-12-20 | $6.44 | $6.73 | 77,063 | — | — |
| 1994-12-19 | $6.49 | $6.79 | 31,002 | — | — |
| 1994-12-16 | $6.44 | $6.73 | 29,674 | — | — |
| 1994-12-15 | $6.32 | $6.61 | 47,832 | — | — |
| 1994-12-14 | $6.32 | $6.61 | 17,494 | — | — |
| 1994-12-13 | $6.44 | $6.73 | 29,452 | — | — |
| 1994-12-12 | $6.32 | $6.61 | 5,093 | — | — |
| 1994-12-09 | $6.38 | $6.67 | 16,608 | — | — |
| 1994-12-08 | $6.66 | $6.97 | 9,965 | — | — |
| 1994-12-07 | $6.66 | $6.97 | 55,804 | — | — |
| 1994-12-06 | $6.32 | $6.61 | 71,970 | — | — |
| 1994-12-05 | $6.32 | $6.61 | 71,970 | — | — |
| 1994-12-02 | $6.44 | $6.71 | 17,937 | — | — |
| 1994-12-01 | $6.49 | $6.77 | 17,494 | — | — |
| 1994-11-30 | $6.60 | $6.89 | 54,254 | — | — |
| 1994-11-29 | $6.49 | $6.77 | 20,816 | — | — |
| 1994-11-28 | $6.44 | $6.71 | 40,746 | — | — |
| 1994-11-25 | $6.55 | $6.83 | 23,030 | — | — |
| 1994-11-23 | $6.44 | $6.71 | 157,890 | — | — |
| 1994-11-22 | $6.21 | $6.48 | 269,720 | — | — |
| 1994-11-21 | $5.87 | $6.12 | 197,750 | — | — |
| 1994-11-18 | $6.27 | $6.54 | 29,452 | — | — |
| 1994-11-17 | $6.32 | $6.59 | 45,396 | — | — |
| 1994-11-16 | $6.55 | $6.83 | 138,846 | — | — |
| 1994-11-15 | $6.60 | $6.89 | 65,105 | — | — |
| 1994-11-14 | $6.60 | $6.89 | 38,531 | — | — |
| 1994-11-11 | $6.77 | $7.07 | 63,333 | — | — |
| 1994-11-10 | $7.23 | $7.54 | 14,837 | — | — |
| 1994-11-09 | $7.34 | $7.65 | 13,508 | — | — |
| 1994-11-08 | $7.28 | $7.60 | 28,345 | — | — |
| 1994-11-07 | $7.39 | $7.71 | 29,452 | — | — |
| 1994-11-04 | $7.39 | $7.71 | 11,515 | — | — |
| 1994-11-03 | $7.39 | $7.71 | 5,536 | — | — |
| 1994-11-02 | $7.51 | $7.83 | 5,093 | — | — |
| 1994-11-01 | $7.62 | $7.95 | 3,322 | — | — |
| 1994-10-31 | $7.68 | $8.01 | 12,179 | — | — |
| 1994-10-28 | $7.73 | $8.07 | 7,751 | — | — |
| 1994-10-27 | $7.79 | $8.13 | 3,322 | — | — |
| 1994-10-26 | $7.79 | $8.13 | 6,200 | — | — |
| 1994-10-25 | $7.85 | $8.18 | 43,182 | — | — |
| 1994-10-24 | $7.62 | $7.95 | 25,688 | — | — |
| 1994-10-21 | $7.79 | $8.13 | 92,121 | — | — |
| 1994-10-20 | $7.90 | $8.24 | 44,953 | — | — |
| 1994-10-19 | $7.68 | $8.01 | 12,179 | — | — |
| 1994-10-18 | $7.68 | $8.01 | 34,767 | — | — |
| 1994-10-17 | $7.79 | $8.13 | 13,065 | — | — |
| 1994-10-14 | $7.90 | $8.24 | 13,730 | — | — |
| 1994-10-13 | $7.79 | $8.13 | 17,051 | — | — |
| 1994-10-12 | $7.56 | $7.89 | 5,093 | — | — |
| 1994-10-11 | $7.56 | $7.89 | 12,844 | — | — |
| 1994-10-10 | $7.51 | $7.83 | 2,879 | — | — |
| 1994-10-07 | $7.45 | $7.77 | 6,422 | — | — |
| 1994-10-06 | $7.39 | $7.71 | 29,895 | — | — |
| 1994-10-05 | $7.56 | $7.89 | 49,825 | — | — |
| 1994-10-04 | $7.68 | $8.01 | 5,315 | — | — |
| 1994-10-03 | $7.73 | $8.07 | 2,436 | — | — |
| 1994-09-30 | $7.79 | $8.13 | 25,466 | — | — |
| 1994-09-29 | $7.85 | $8.18 | 4,650 | — | — |
| 1994-09-28 | $7.79 | $8.13 | 886 | — | — |
| 1994-09-27 | $7.79 | $8.13 | 16,830 | — | — |
| 1994-09-26 | $7.73 | $8.07 | 10,408 | — | — |
| 1994-09-23 | $7.68 | $8.01 | 6,422 | — | — |
| 1994-09-22 | $7.73 | $8.07 | 3,543 | — | — |
| 1994-09-21 | $7.56 | $7.89 | 41,853 | — | — |
| 1994-09-20 | $7.62 | $7.95 | 7,751 | — | — |
| 1994-09-19 | $7.62 | $7.95 | 14,615 | — | — |
| 1994-09-16 | $7.62 | $7.95 | 99,872 | — | — |
| 1994-09-15 | $7.45 | $7.77 | 16,830 | — | — |
| 1994-09-14 | $7.39 | $7.71 | 22,809 | — | — |
| 1994-09-13 | $7.51 | $7.83 | 16,387 | — | — |
| 1994-09-12 | $7.56 | $7.89 | 11,958 | — | — |
| 1994-09-09 | $7.56 | $7.89 | 8,636 | — | — |
| 1994-09-08 | $7.62 | $7.95 | 5,979 | — | — |
| 1994-09-07 | $7.68 | $8.01 | 12,401 | — | — |
| 1994-09-06 | $7.73 | $8.07 | 4,872 | — | — |
| 1994-09-02 | $7.79 | $8.11 | 3,543 | — | — |
| 1994-09-01 | $7.96 | $8.28 | 8,636 | — | — |
| 1994-08-31 | $7.72 | $8.04 | 12,179 | — | — |
| 1994-08-30 | $7.59 | $7.90 | 12,179 | — | — |
| 1994-08-29 | $7.59 | $7.90 | 26,850 | — | — |
| 1994-08-26 | $7.77 | $8.08 | 50,656 | — | — |
| 1994-08-25 | $7.27 | $7.57 | 16,332 | — | — |
| 1994-08-24 | $7.36 | $7.66 | 2,768 | — | — |
| 1994-08-23 | $7.45 | $7.75 | 6,367 | — | — |
| 1994-08-22 | $7.36 | $7.66 | 9,688 | — | — |
| 1994-08-19 | $7.27 | $7.57 | 8,581 | — | — |
| 1994-08-18 | $7.23 | $7.52 | 1,384 | — | — |
| 1994-08-17 | $7.27 | $7.57 | 2,214 | — | — |
| 1994-08-16 | $7.23 | $7.52 | 21,037 | — | — |
| 1994-08-15 | $7.32 | $7.61 | 24,913 | — | — |
| 1994-08-12 | $7.41 | $7.71 | 26,850 | — | — |
| 1994-08-11 | $7.50 | $7.80 | 32,386 | — | — |
| 1994-08-10 | $7.68 | $7.99 | 21,037 | — | — |
| 1994-08-09 | $7.86 | $8.18 | 13,564 | — | — |
| 1994-08-08 | $7.68 | $7.99 | 50,932 | — | — |
| 1994-08-05 | $7.99 | $8.32 | 15,224 | — | — |
| 1994-08-04 | $8.04 | $8.37 | 10,519 | — | — |
| 1994-08-03 | $7.95 | $8.27 | 1,384 | — | — |
| 1994-08-02 | $7.99 | $8.32 | 23,529 | — | — |
| 1994-08-01 | $7.81 | $8.13 | 79,720 | — | — |
| 1994-07-29 | $7.72 | $8.04 | 10,795 | — | — |
| 1994-07-28 | $7.59 | $7.90 | 2,214 | — | — |
| 1994-07-27 | $7.54 | $7.85 | 2,214 | — | — |
| 1994-07-26 | $7.59 | $7.90 | 22,975 | — | — |
| 1994-07-25 | $7.59 | $7.90 | 8,027 | — | — |
| 1994-07-22 | $7.45 | $7.75 | 2,768 | — | — |
| 1994-07-21 | $7.54 | $7.85 | 12,456 | — | — |
| 1994-07-20 | $7.41 | $7.71 | 11,349 | — | — |
| 1994-07-19 | $7.41 | $7.71 | 8,027 | — | — |
| 1994-07-18 | $7.27 | $7.57 | 4,152 | — | — |
| 1994-07-15 | $7.27 | $7.57 | 6,367 | — | — |
| 1994-07-14 | $7.18 | $7.47 | 4,706 | — | — |
| 1994-07-13 | $7.27 | $7.57 | 2,214 | — | — |
| 1994-07-12 | $7.23 | $7.52 | 3,045 | — | — |
| 1994-07-11 | $7.18 | $7.47 | 16,055 | — | — |
| 1994-07-08 | $7.18 | $7.47 | 24,359 | — | — |
| 1994-07-07 | $7.27 | $7.57 | 40,414 | — | — |
| 1994-07-06 | $7.23 | $7.52 | 20,207 | — | — |
| 1994-07-05 | $7.32 | $7.61 | 4,152 | — | — |
| 1994-07-01 | $7.32 | $7.61 | 40,414 | — | — |
| 1994-06-30 | $7.27 | $7.57 | 41,244 | — | — |
| 1994-06-29 | $7.27 | $7.57 | 18,546 | — | — |
| 1994-06-28 | $7.27 | $7.57 | 35,154 | — | — |
| 1994-06-27 | $7.41 | $7.71 | 19,930 | — | — |
| 1994-06-24 | $7.36 | $7.66 | 2,768 | — | — |
| 1994-06-23 | $7.41 | $7.71 | 44,843 | — | — |
| 1994-06-22 | $7.45 | $7.75 | 33,770 | — | — |
| 1994-06-21 | $7.50 | $7.80 | 17,162 | — | — |
| 1994-06-20 | $7.50 | $7.80 | 4,983 | — | — |
| 1994-06-17 | $7.59 | $7.90 | 11,626 | — | — |
| 1994-06-16 | $7.63 | $7.94 | 54,808 | — | — |
| 1994-06-15 | $7.50 | $7.80 | 28,788 | — | — |
| 1994-06-14 | $7.45 | $7.75 | 12,456 | — | — |
| 1994-06-13 | $7.41 | $7.71 | 13,840 | — | — |
| 1994-06-10 | $7.09 | $7.38 | 11,072 | — | — |
| 1994-06-09 | $7.18 | $7.47 | 4,429 | — | — |
| 1994-06-08 | $7.13 | $7.43 | 9,688 | — | — |
| 1994-06-07 | $7.04 | $7.33 | 21,037 | — | — |
| 1994-06-06 | $7.13 | $7.43 | 5,813 | — | — |
| 1994-06-03 | $7.23 | $7.50 | 8,581 | — | — |
| 1994-06-02 | $7.23 | $7.50 | 36,815 | — | — |
| 1994-06-01 | $7.27 | $7.55 | 9,411 | — | — |
| 1994-05-31 | $7.27 | $7.55 | 3,875 | — | — |
| 1994-05-27 | $7.41 | $7.69 | 20,484 | — | — |
| 1994-05-26 | $7.41 | $7.69 | 2,214 | — | — |
| 1994-05-25 | $7.45 | $7.74 | 2,768 | — | — |
| 1994-05-24 | $7.41 | $7.69 | 4,983 | — | — |
| 1994-05-23 | $7.36 | $7.64 | 16,885 | — | — |
| 1994-05-20 | $7.45 | $7.74 | 9,135 | — | — |
| 1994-05-19 | $7.54 | $7.83 | 9,135 | — | — |
| 1994-05-18 | $7.36 | $7.64 | 16,055 | — | — |
| 1994-05-17 | $7.09 | $7.36 | 3,598 | — | — |
| 1994-05-16 | $7.09 | $7.36 | 14,394 | — | — |
| 1994-05-13 | $7.09 | $7.36 | 16,332 | — | — |
| 1994-05-12 | $6.82 | $7.08 | 8,581 | — | — |
| 1994-05-11 | $6.86 | $7.13 | 14,948 | — | — |
| 1994-05-10 | $7.04 | $7.31 | 27,127 | — | — |
| 1994-05-09 | $7.36 | $7.64 | 27,404 | — | — |
| 1994-05-06 | $7.45 | $7.74 | 22,975 | — | — |
| 1994-05-05 | $7.59 | $7.88 | 20,760 | — | — |
| 1994-05-04 | $7.54 | $7.83 | 830 | — | — |
| 1994-05-03 | $7.50 | $7.78 | 6,643 | — | — |
| 1994-05-02 | $7.59 | $7.88 | 100,758 | — | — |
| 1994-04-29 | $7.68 | $7.97 | 9,688 | — | — |
| 1994-04-28 | $7.77 | $8.07 | 11,072 | — | — |
| 1994-04-26 | $7.63 | $7.92 | 1,938 | — | — |
| 1994-04-25 | $7.68 | $7.97 | 4,152 | — | — |
| 1994-04-22 | $7.59 | $7.88 | 9,688 | — | — |
| 1994-04-21 | $7.59 | $7.88 | 34,878 | — | — |
| 1994-04-20 | $7.50 | $7.78 | 17,439 | — | — |
| 1994-04-19 | $7.59 | $7.88 | 21,591 | — | — |
| 1994-04-18 | $7.59 | $7.88 | 16,608 | — | — |
| 1994-04-15 | $7.59 | $7.88 | 16,885 | — | — |
| 1994-04-14 | $7.59 | $7.88 | 15,501 | — | — |
| 1994-04-13 | $7.68 | $7.97 | 9,135 | — | — |
| 1994-04-12 | $7.63 | $7.92 | 8,027 | — | — |
| 1994-04-11 | $7.63 | $7.92 | 11,626 | — | — |
| 1994-04-08 | $7.81 | $8.11 | 25,743 | — | — |
| 1994-04-07 | $7.68 | $7.97 | 162,209 | — | — |
| 1994-04-06 | $7.63 | $7.92 | 25,743 | — | — |
| 1994-04-05 | $7.50 | $7.78 | 6,367 | — | — |
| 1994-04-04 | $7.32 | $7.60 | 8,858 | — | — |
| 1994-03-31 | $7.36 | $7.64 | 37,922 | — | — |
| 1994-03-30 | $7.45 | $7.74 | 55,084 | — | — |
| 1994-03-29 | $7.63 | $7.92 | 55,084 | — | — |
| 1994-03-28 | $7.68 | $7.97 | 55,361 | — | — |
| 1994-03-25 | $7.77 | $8.07 | 21,868 | — | — |
| 1994-03-24 | $7.86 | $8.16 | 5,813 | — | — |
| 1994-03-23 | $7.90 | $8.21 | 27,404 | — | — |
| 1994-03-22 | $7.77 | $8.07 | 4,429 | — | — |
| 1994-03-21 | $7.77 | $8.07 | 127,331 | — | — |
| 1994-03-18 | $7.99 | $8.30 | 295,352 | — | — |
| 1994-03-17 | $8.04 | $8.35 | 134,528 | — | — |
| 1994-03-16 | $8.17 | $8.49 | 30,726 | — | — |
| 1994-03-15 | $8.08 | $8.39 | 44,289 | — | — |
| 1994-03-14 | $7.95 | $8.25 | 7,751 | — | — |
| 1994-03-11 | $8.04 | $8.35 | 24,636 | — | — |
| 1994-03-10 | $8.08 | $8.39 | 75,015 | — | — |
| 1994-03-09 | $7.99 | $8.30 | 8,581 | — | — |
| 1994-03-08 | $8.04 | $8.35 | 63,665 | — | — |
| 1994-03-07 | $7.99 | $8.30 | 78,336 | — | — |
| 1994-03-04 | $8.08 | $8.38 | 20,484 | — | — |
| 1994-03-03 | $8.08 | $8.38 | 19,376 | — | — |
| 1994-03-02 | $8.04 | $8.33 | 13,564 | — | — |
| 1994-03-01 | $7.99 | $8.28 | 34,324 | — | — |
| 1994-02-28 | $8.04 | $8.33 | 10,519 | — | — |
| 1994-02-25 | $8.08 | $8.38 | 20,760 | — | — |
| 1994-02-24 | $8.08 | $8.38 | 10,795 | — | — |
| 1994-02-23 | $8.04 | $8.33 | 19,100 | — | — |
| 1994-02-22 | $8.04 | $8.33 | 18,269 | — | — |
| 1994-02-18 | $8.13 | $8.42 | 47,334 | — | — |
| 1994-02-17 | $8.26 | $8.56 | 34,047 | — | — |
| 1994-02-16 | $8.13 | $8.42 | 46,227 | — | — |
| 1994-02-15 | $7.99 | $8.28 | 24,636 | — | — |
| 1994-02-14 | $7.95 | $8.24 | 27,957 | — | — |
| 1994-02-11 | $7.86 | $8.14 | 31,002 | — | — |
| 1994-02-10 | $7.90 | $8.19 | 28,788 | — | — |
| 1994-02-09 | $7.81 | $8.10 | 188,782 | — | — |
| 1994-02-08 | $7.63 | $7.91 | 55,361 | — | — |
| 1994-02-07 | $7.50 | $7.77 | 20,484 | — | — |
| 1994-02-04 | $7.54 | $7.81 | 38,476 | — | — |
| 1994-02-03 | $7.54 | $7.81 | 12,456 | — | — |
| 1994-02-02 | $7.54 | $7.81 | 17,162 | — | — |
| 1994-02-01 | $7.63 | $7.91 | 15,501 | — | — |
| 1994-01-31 | $7.63 | $7.91 | 39,030 | — | — |
| 1994-01-28 | $7.59 | $7.86 | 35,431 | — | — |
| 1994-01-27 | $7.68 | $7.96 | 20,207 | — | — |
| 1994-01-26 | $7.68 | $7.96 | 21,591 | — | — |
| 1994-01-25 | $7.59 | $7.86 | 105,463 | — | — |
| 1994-01-24 | $7.59 | $7.86 | 107,401 | — | — |
| 1994-01-21 | $7.59 | $7.86 | 60,897 | — | — |
| 1994-01-20 | $7.50 | $7.77 | 175,772 | — | — |
| 1994-01-19 | $7.50 | $7.77 | 34,324 | — | — |
| 1994-01-18 | $7.45 | $7.72 | 50,656 | — | — |
| 1994-01-17 | $8.04 | $8.33 | 9,411 | — | — |
| 1994-01-14 | $8.08 | $8.38 | 20,484 | — | — |
| 1994-01-13 | $8.08 | $8.38 | 9,965 | — | — |
| 1994-01-12 | $7.99 | $8.28 | 6,643 | — | — |
| 1994-01-11 | $7.99 | $8.28 | 11,626 | — | — |
| 1994-01-10 | $7.99 | $8.28 | 18,269 | — | — |
| 1994-01-07 | $8.31 | $8.61 | 34,324 | — | — |
| 1994-01-06 | $8.26 | $8.56 | 13,564 | — | — |
| 1994-01-05 | $8.17 | $8.47 | 34,878 | — | — |
| 1994-01-04 | $8.13 | $8.42 | 12,733 | — | — |
| 1994-01-03 | $8.13 | $8.42 | 76,122 | — | — |