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
- 1985-07-22 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 | $5.50 | $7.14 | 16,100 | — | — |
| 1994-12-29 | $5.50 | $7.14 | 11,200 | — | — |
| 1994-12-28 | $5.38 | $6.98 | 3,600 | — | — |
| 1994-12-27 | $5.50 | $7.14 | 14,600 | — | — |
| 1994-12-23 | $5.38 | $6.98 | 17,700 | — | — |
| 1994-12-22 | $5.25 | $6.82 | 30,900 | — | — |
| 1994-12-21 | $5.38 | $6.98 | 9,600 | — | — |
| 1994-12-20 | $5.38 | $6.98 | 4,000 | — | — |
| 1994-12-19 | $5.63 | $7.30 | 4,000 | — | — |
| 1994-12-16 | $5.63 | $7.30 | 4,000 | — | — |
| 1994-12-15 | $5.63 | $7.30 | 5,300 | — | — |
| 1994-12-14 | $5.50 | $7.14 | 20,600 | — | — |
| 1994-12-13 | $5.25 | $6.82 | 8,300 | — | — |
| 1994-12-12 | $5.38 | $6.98 | 58,100 | — | — |
| 1994-12-09 | $5.38 | $6.98 | 64,000 | — | — |
| 1994-12-08 | $5.38 | $6.98 | 10,300 | — | — |
| 1994-12-07 | $5.25 | $6.82 | 65,100 | — | — |
| 1994-12-06 | $5.38 | $6.98 | 5,400 | — | — |
| 1994-12-05 | $5.38 | $6.98 | 13,400 | — | — |
| 1994-12-02 | $5.25 | $6.82 | 9,700 | — | — |
| 1994-12-01 | $5.25 | $6.82 | 2,400 | — | — |
| 1994-11-30 | $5.25 | $6.82 | 17,600 | — | — |
| 1994-11-29 | $5.13 | $6.65 | 25,200 | — | — |
| 1994-11-28 | $5.13 | $6.65 | 64,400 | — | — |
| 1994-11-25 | $5.13 | $6.65 | 11,000 | — | — |
| 1994-11-23 | $5.13 | $6.65 | 43,800 | — | — |
| 1994-11-22 | $5.25 | $6.82 | 50,100 | — | — |
| 1994-11-21 | $5.25 | $6.82 | 38,200 | — | — |
| 1994-11-18 | $5.25 | $6.82 | 66,700 | — | — |
| 1994-11-17 | $5.25 | $6.82 | 76,000 | — | — |
| 1994-11-16 | $5.38 | $6.98 | 6,200 | — | — |
| 1994-11-15 | $5.38 | $6.98 | 11,700 | — | — |
| 1994-11-14 | $5.50 | $7.14 | 9,700 | — | — |
| 1994-11-11 | $5.25 | $6.82 | 17,700 | — | — |
| 1994-11-10 | $5.25 | $6.82 | 40,900 | — | — |
| 1994-11-09 | $5.38 | $6.98 | 21,500 | — | — |
| 1994-11-08 | $5.63 | $7.30 | 36,100 | — | — |
| 1994-11-07 | $5.63 | $7.30 | 14,500 | — | — |
| 1994-11-04 | $5.50 | $7.14 | 1,200 | — | — |
| 1994-11-03 | $5.50 | $7.14 | 4,500 | — | — |
| 1994-11-02 | $5.50 | $7.14 | 28,500 | — | — |
| 1994-11-01 | $5.63 | $7.30 | 12,200 | — | — |
| 1994-10-31 | $6.00 | $7.79 | 24,700 | — | — |
| 1994-10-28 | $5.63 | $7.30 | 2,200 | — | — |
| 1994-10-27 | $5.63 | $7.30 | 2,900 | — | — |
| 1994-10-26 | $5.75 | $7.47 | 6,000 | — | — |
| 1994-10-25 | $5.63 | $7.30 | 17,600 | — | — |
| 1994-10-24 | $5.63 | $7.30 | 3,200 | — | — |
| 1994-10-21 | $5.63 | $7.30 | 4,200 | — | — |
| 1994-10-20 | $5.75 | $7.47 | 17,600 | — | — |
| 1994-10-19 | $5.75 | $7.47 | 61,300 | — | — |
| 1994-10-18 | $5.75 | $7.47 | 3,700 | — | — |
| 1994-10-17 | $5.88 | $7.63 | 3,100 | — | — |
| 1994-10-14 | $5.75 | $7.47 | 2,200 | — | — |
| 1994-10-13 | $5.88 | $7.63 | 55,500 | — | — |
| 1994-10-12 | $5.88 | $7.63 | 42,300 | — | — |
| 1994-10-11 | $5.63 | $7.30 | 29,700 | — | — |
| 1994-10-10 | $5.63 | $7.30 | 4,200 | — | — |
| 1994-10-07 | $5.50 | $7.14 | 59,600 | — | — |
| 1994-10-06 | $5.50 | $7.14 | 71,800 | — | — |
| 1994-10-05 | $5.63 | $7.30 | 69,200 | — | — |
| 1994-10-04 | $5.63 | $7.30 | 77,600 | — | — |
| 1994-10-03 | $5.88 | $7.63 | 13,700 | — | — |
| 1994-09-30 | $5.88 | $7.63 | 29,000 | — | — |
| 1994-09-29 | $5.75 | $7.47 | 31,300 | — | — |
| 1994-09-28 | $5.75 | $7.47 | 31,600 | — | — |
| 1994-09-27 | $5.88 | $7.63 | 9,100 | — | — |
| 1994-09-26 | $6.25 | $8.12 | 48,000 | — | — |
| 1994-09-23 | $5.88 | $7.63 | 15,400 | — | — |
| 1994-09-22 | $6.00 | $7.79 | 25,400 | — | — |
| 1994-09-21 | $5.75 | $7.47 | 69,500 | — | — |
| 1994-09-20 | $5.88 | $7.63 | 44,600 | — | — |
| 1994-09-19 | $6.13 | $7.95 | 210,400 | — | — |
| 1994-09-16 | $6.00 | $7.79 | 11,500 | — | — |
| 1994-09-15 | $5.88 | $7.63 | 8,400 | — | — |
| 1994-09-14 | $6.00 | $7.79 | 7,000 | — | — |
| 1994-09-13 | $5.75 | $7.47 | 3,400 | — | — |
| 1994-09-12 | $5.88 | $7.63 | 7,700 | — | — |
| 1994-09-09 | $5.88 | $7.63 | 1,400 | — | — |
| 1994-09-08 | $5.88 | $7.63 | 11,300 | — | — |
| 1994-09-07 | $5.88 | $7.63 | 25,800 | — | — |
| 1994-09-06 | $5.63 | $7.30 | 13,100 | — | — |
| 1994-09-02 | $5.88 | $7.63 | 5,400 | — | — |
| 1994-09-01 | $5.75 | $7.47 | 9,500 | — | — |
| 1994-08-31 | $5.88 | $7.63 | 16,900 | — | — |
| 1994-08-30 | $5.75 | $7.47 | 71,100 | — | — |
| 1994-08-29 | $5.75 | $7.47 | 84,800 | — | — |
| 1994-08-26 | $5.75 | $7.47 | 9,700 | — | — |
| 1994-08-25 | $5.75 | $7.47 | 3,600 | — | — |
| 1994-08-24 | $5.63 | $7.30 | 30,000 | — | — |
| 1994-08-23 | $5.75 | $7.47 | 26,300 | — | — |
| 1994-08-22 | $6.00 | $7.79 | 4,200 | — | — |
| 1994-08-19 | $6.00 | $7.79 | 6,900 | — | — |
| 1994-08-18 | $6.00 | $7.79 | 2,300 | — | — |
| 1994-08-17 | $6.13 | $7.95 | 22,100 | — | — |
| 1994-08-16 | $5.88 | $7.63 | 14,500 | — | — |
| 1994-08-15 | $6.00 | $7.79 | 15,600 | — | — |
| 1994-08-12 | $5.88 | $7.63 | 15,900 | — | — |
| 1994-08-11 | $6.00 | $7.79 | 2,600 | — | — |
| 1994-08-10 | $6.00 | $7.79 | 5,900 | — | — |
| 1994-08-09 | $6.13 | $7.95 | 9,100 | — | — |
| 1994-08-08 | $6.13 | $7.95 | 10,700 | — | — |
| 1994-08-05 | $6.00 | $7.79 | 8,900 | — | — |
| 1994-08-04 | $6.00 | $7.79 | 3,600 | — | — |
| 1994-08-03 | $6.13 | $7.95 | 16,900 | — | — |
| 1994-08-02 | $6.25 | $8.12 | 2,900 | — | — |
| 1994-08-01 | $6.13 | $7.95 | 6,100 | — | — |
| 1994-07-29 | $6.13 | $7.95 | 28,800 | — | — |
| 1994-07-28 | $6.13 | $7.95 | 23,000 | — | — |
| 1994-07-27 | $5.88 | $7.63 | 176,700 | — | — |
| 1994-07-26 | $6.13 | $7.95 | 498,000 | — | — |
| 1994-07-25 | $6.25 | $8.12 | 203,000 | — | — |
| 1994-07-22 | $6.25 | $8.12 | 2,900 | — | — |
| 1994-07-21 | $6.25 | $8.12 | 29,800 | — | — |
| 1994-07-20 | $6.25 | $8.12 | 14,000 | — | — |
| 1994-07-19 | $6.25 | $8.12 | 10,100 | — | — |
| 1994-07-18 | $6.50 | $8.44 | 19,000 | — | — |
| 1994-07-15 | $6.63 | $8.60 | 32,700 | — | — |
| 1994-07-14 | $6.25 | $8.12 | 5,300 | — | — |
| 1994-07-13 | $6.38 | $8.28 | 6,700 | — | — |
| 1994-07-12 | $6.25 | $8.12 | 22,800 | — | — |
| 1994-07-11 | $6.00 | $7.79 | 285,400 | — | — |
| 1994-07-08 | $6.13 | $7.95 | 12,000 | — | — |
| 1994-07-07 | $6.00 | $7.79 | 71,200 | — | — |
| 1994-07-06 | $6.00 | $7.79 | 7,000 | — | — |
| 1994-07-05 | $5.88 | $7.63 | 9,500 | — | — |
| 1994-07-01 | $6.13 | $7.95 | 12,000 | — | — |
| 1994-06-30 | $6.25 | $8.12 | 89,100 | — | — |
| 1994-06-29 | $5.88 | $7.63 | 50,800 | — | — |
| 1994-06-28 | $5.88 | $7.63 | 158,100 | — | — |
| 1994-06-27 | $6.00 | $7.79 | 69,000 | — | — |
| 1994-06-24 | $6.00 | $7.79 | 3,800 | — | — |
| 1994-06-23 | $6.13 | $7.95 | 21,200 | — | — |
| 1994-06-22 | $6.13 | $7.95 | 156,500 | — | — |
| 1994-06-21 | $6.25 | $8.12 | 133,900 | — | — |
| 1994-06-20 | $6.25 | $8.12 | 106,300 | — | — |
| 1994-06-17 | $6.13 | $7.95 | 32,300 | — | — |
| 1994-06-16 | $6.13 | $7.95 | 27,400 | — | — |
| 1994-06-15 | $6.25 | $8.12 | 96,900 | — | — |
| 1994-06-14 | $6.13 | $7.95 | 113,600 | — | — |
| 1994-06-13 | $5.75 | $7.47 | 195,400 | — | — |
| 1994-06-10 | $6.25 | $8.12 | 113,900 | — | — |
| 1994-06-09 | $6.38 | $8.28 | 174,100 | — | — |
| 1994-06-08 | $6.63 | $8.60 | 88,500 | — | — |
| 1994-06-07 | $6.75 | $8.76 | 1,600 | — | — |
| 1994-06-06 | $7.00 | $9.09 | 25,300 | — | — |
| 1994-06-03 | $6.88 | $8.93 | 32,000 | — | — |
| 1994-06-02 | $6.75 | $8.76 | 33,200 | — | — |
| 1994-06-01 | $6.75 | $8.76 | 74,800 | — | — |
| 1994-05-31 | $7.00 | $9.09 | 7,300 | — | — |
| 1994-05-27 | $6.88 | $8.93 | 107,000 | — | — |
| 1994-05-26 | $7.00 | $9.09 | 8,200 | — | — |
| 1994-05-25 | $7.00 | $9.09 | 17,200 | — | — |
| 1994-05-24 | $7.13 | $9.25 | 27,200 | — | — |
| 1994-05-23 | $7.13 | $9.25 | 18,000 | — | — |
| 1994-05-20 | $7.25 | $9.41 | 24,200 | — | — |
| 1994-05-19 | $7.13 | $9.25 | 131,800 | — | — |
| 1994-05-18 | $7.25 | $9.41 | 17,700 | — | — |
| 1994-05-17 | $7.13 | $9.25 | 53,100 | — | — |
| 1994-05-16 | $7.38 | $9.58 | 31,900 | — | — |
| 1994-05-13 | $7.50 | $9.74 | 12,800 | — | — |
| 1994-05-12 | $7.88 | $10.22 | 8,500 | — | — |
| 1994-05-11 | $7.75 | $10.06 | 15,300 | — | — |
| 1994-05-10 | $7.88 | $10.22 | 106,500 | — | — |
| 1994-05-09 | $7.75 | $10.06 | 1,000 | — | — |
| 1994-05-06 | $7.75 | $10.06 | 3,000 | — | — |
| 1994-05-05 | $8.00 | $10.39 | 63,800 | — | — |
| 1994-05-04 | $7.88 | $10.22 | 16,400 | — | — |
| 1994-05-03 | $7.88 | $10.22 | 125,800 | — | — |
| 1994-05-02 | $7.75 | $10.06 | 49,400 | — | — |
| 1994-04-29 | $7.50 | $9.74 | 40,300 | — | — |
| 1994-04-28 | $7.25 | $9.41 | 85,000 | — | — |
| 1994-04-26 | $7.63 | $9.90 | 6,600 | — | — |
| 1994-04-25 | $7.50 | $9.74 | 10,900 | — | — |
| 1994-04-22 | $7.38 | $9.58 | 44,400 | — | — |
| 1994-04-21 | $7.63 | $9.90 | 9,300 | — | — |
| 1994-04-20 | $7.50 | $9.74 | 108,400 | — | — |
| 1994-04-19 | $7.75 | $10.06 | 15,200 | — | — |
| 1994-04-18 | $7.63 | $9.90 | 2,100 | — | — |
| 1994-04-15 | $7.88 | $10.22 | 11,000 | — | — |
| 1994-04-14 | $7.75 | $10.06 | 35,000 | — | — |
| 1994-04-13 | $7.75 | $10.06 | 10,000 | — | — |
| 1994-04-12 | $8.00 | $10.39 | 41,900 | — | — |
| 1994-04-11 | $8.13 | $10.55 | 11,700 | — | — |
| 1994-04-08 | $8.13 | $10.55 | 212,000 | — | — |
| 1994-04-07 | $8.25 | $10.71 | 236,100 | — | — |
| 1994-04-06 | $7.63 | $9.90 | 293,000 | — | — |
| 1994-04-05 | $7.50 | $9.74 | 35,000 | — | — |
| 1994-04-04 | $7.00 | $9.09 | 27,000 | — | — |
| 1994-03-31 | $7.50 | $9.74 | 69,200 | — | — |
| 1994-03-30 | $7.75 | $10.06 | 27,200 | — | — |
| 1994-03-29 | $8.00 | $10.39 | 141,500 | — | — |
| 1994-03-28 | $8.50 | $11.04 | 160,900 | — | — |
| 1994-03-25 | $8.75 | $11.36 | 5,200 | — | — |
| 1994-03-24 | $8.50 | $11.04 | 6,100 | — | — |
| 1994-03-23 | $8.88 | $11.52 | 7,100 | — | — |
| 1994-03-22 | $8.75 | $11.36 | 2,800 | — | — |
| 1994-03-21 | $8.50 | $11.04 | 14,500 | — | — |
| 1994-03-18 | $8.88 | $11.52 | 2,400 | — | — |
| 1994-03-17 | $8.75 | $11.36 | 3,500 | — | — |
| 1994-03-16 | $8.75 | $11.36 | 23,700 | — | — |
| 1994-03-15 | $8.75 | $11.36 | 22,900 | — | — |
| 1994-03-14 | $8.75 | $11.36 | 800 | — | — |
| 1994-03-11 | $8.88 | $11.52 | 12,300 | — | — |
| 1994-03-10 | $8.63 | $11.20 | 14,600 | — | — |
| 1994-03-09 | $8.88 | $11.52 | 1,800 | — | — |
| 1994-03-08 | $9.00 | $11.69 | 2,100 | — | — |
| 1994-03-07 | $9.00 | $11.69 | 43,700 | — | — |
| 1994-03-04 | $9.25 | $12.01 | 13,300 | — | — |
| 1994-03-03 | $9.00 | $11.69 | 13,800 | — | — |
| 1994-03-02 | $9.38 | $12.17 | 13,300 | — | — |
| 1994-03-01 | $9.50 | $12.33 | 5,700 | — | — |
| 1994-02-28 | $9.50 | $12.33 | 21,700 | — | — |
| 1994-02-25 | $9.63 | $12.50 | 23,100 | — | — |
| 1994-02-24 | $9.63 | $12.50 | 7,300 | — | — |
| 1994-02-23 | $9.88 | $12.82 | 9,800 | — | — |
| 1994-02-22 | $9.88 | $12.82 | 400 | — | — |
| 1994-02-18 | $10.00 | $12.98 | 54,100 | — | — |
| 1994-02-17 | $10.13 | $13.15 | 33,300 | — | — |
| 1994-02-16 | $10.13 | $13.15 | 41,900 | — | — |
| 1994-02-15 | $10.25 | $13.31 | 11,500 | — | — |
| 1994-02-14 | $10.25 | $13.31 | 9,500 | — | — |
| 1994-02-11 | $10.13 | $13.15 | 12,900 | — | — |
| 1994-02-10 | $10.38 | $13.47 | 19,500 | — | — |
| 1994-02-09 | $10.38 | $13.47 | 14,400 | — | — |
| 1994-02-08 | $10.13 | $13.15 | 1,300 | — | — |
| 1994-02-07 | $10.25 | $13.31 | 18,000 | — | — |
| 1994-02-04 | $10.25 | $13.31 | 41,500 | — | — |
| 1994-02-03 | $10.38 | $13.47 | 5,700 | — | — |
| 1994-02-02 | $10.63 | $13.80 | 9,600 | — | — |
| 1994-02-01 | $10.38 | $13.47 | 53,700 | — | — |
| 1994-01-31 | $11.00 | $14.28 | 79,900 | — | — |
| 1994-01-28 | $10.50 | $13.63 | 11,700 | — | — |
| 1994-01-27 | $10.25 | $13.31 | 43,700 | — | — |
| 1994-01-26 | $10.25 | $13.31 | 2,300 | — | — |
| 1994-01-25 | $10.13 | $13.15 | 61,900 | — | — |
| 1994-01-24 | $10.25 | $13.31 | 79,800 | — | — |
| 1994-01-21 | $10.13 | $13.15 | 20,400 | — | — |
| 1994-01-20 | $10.00 | $12.98 | 156,900 | — | — |
| 1994-01-19 | $10.25 | $13.31 | 5,000 | — | — |
| 1994-01-18 | $10.50 | $13.63 | 14,100 | — | — |
| 1994-01-17 | $10.50 | $13.63 | 1,700 | — | — |
| 1994-01-14 | $10.50 | $13.63 | 37,400 | — | — |
| 1994-01-13 | $10.63 | $13.80 | 57,300 | — | — |
| 1994-01-12 | $10.88 | $14.12 | 32,600 | — | — |
| 1994-01-11 | $10.75 | $13.96 | 12,100 | — | — |
| 1994-01-10 | $10.88 | $14.12 | 103,800 | — | — |
| 1994-01-07 | $10.75 | $13.96 | 170,500 | — | — |
| 1994-01-06 | $10.50 | $13.63 | 252,000 | — | — |
| 1994-01-05 | $9.75 | $12.66 | 21,900 | — | — |
| 1994-01-04 | $9.75 | $12.66 | 132,700 | — | — |
| 1994-01-03 | $9.63 | $12.50 | 19,700 | — | — |