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
- 1980-03-19 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 | $6.95 | $7.53 | 8,500 | — | — |
| 1994-12-29 | $6.85 | $7.43 | 4,000 | — | — |
| 1994-12-28 | $7.05 | $7.64 | 1,000 | — | — |
| 1994-12-27 | $7.05 | $7.64 | 8,250 | — | — |
| 1994-12-23 | $7.05 | $7.64 | 5,750 | — | — |
| 1994-12-22 | $7.05 | $7.64 | 17,500 | — | — |
| 1994-12-21 | $7.20 | $7.81 | 4,500 | — | — |
| 1994-12-20 | $7.10 | $7.70 | 21,000 | — | — |
| 1994-12-19 | $7.40 | $8.02 | 5,750 | — | — |
| 1994-12-16 | $7.50 | $8.13 | 21,250 | — | — |
| 1994-12-15 | $7.60 | $8.24 | 5,250 | — | — |
| 1994-12-14 | $7.65 | $8.29 | 4,000 | — | — |
| 1994-12-13 | $7.60 | $8.24 | 21,250 | — | — |
| 1994-12-12 | $7.55 | $8.18 | 750 | — | — |
| 1994-12-09 | $7.55 | $8.18 | 250 | — | — |
| 1994-12-08 | $7.55 | $8.18 | 250 | — | — |
| 1994-12-07 | $7.55 | $8.18 | 1,000 | — | — |
| 1994-12-06 | $7.50 | $8.13 | 2,750 | — | — |
| 1994-12-05 | $7.40 | $8.02 | 750 | — | — |
| 1994-12-02 | $7.50 | $8.13 | 58,500 | — | — |
| 1994-12-01 | $7.50 | $8.13 | 3,250 | — | — |
| 1994-11-30 | $7.60 | $8.24 | 1,250 | — | — |
| 1994-11-29 | $7.50 | $8.13 | 250 | — | — |
| 1994-11-28 | $7.45 | $8.08 | 7,000 | — | — |
| 1994-11-25 | $7.40 | $8.02 | 750 | — | — |
| 1994-11-23 | $7.35 | $7.97 | 4,500 | — | — |
| 1994-11-22 | $7.35 | $7.97 | 9,750 | — | — |
| 1994-11-21 | $7.40 | $8.02 | 1,250 | — | — |
| 1994-11-18 | $7.30 | $7.91 | 25,250 | — | — |
| 1994-11-17 | $7.40 | $8.02 | 1,750 | — | — |
| 1994-11-16 | $7.30 | $7.91 | 6,000 | — | — |
| 1994-11-15 | $7.45 | $8.08 | 2,500 | — | — |
| 1994-11-14 | $7.50 | $8.13 | 3,250 | — | — |
| 1994-11-11 | $7.45 | $8.04 | 2,000 | — | — |
| 1994-11-10 | $7.40 | $7.99 | 11,750 | — | — |
| 1994-11-09 | $7.25 | $7.83 | 5,750 | — | — |
| 1994-11-08 | $7.40 | $7.99 | 1,000 | — | — |
| 1994-11-07 | $7.50 | $8.10 | 1,000 | — | — |
| 1994-11-04 | $7.40 | $7.99 | 1,500 | — | — |
| 1994-11-03 | $7.35 | $7.93 | 7,500 | — | — |
| 1994-11-02 | $7.40 | $7.99 | 10,500 | — | — |
| 1994-11-01 | $7.45 | $8.04 | 3,750 | — | — |
| 1994-10-31 | $7.45 | $8.04 | 14,750 | — | — |
| 1994-10-28 | $7.70 | $8.31 | 9,750 | — | — |
| 1994-10-27 | $7.70 | $8.31 | 1,000 | — | — |
| 1994-10-26 | $7.75 | $8.37 | 23,500 | — | — |
| 1994-10-25 | $7.85 | $8.47 | 1,500 | — | — |
| 1994-10-24 | $7.80 | $8.42 | 500 | — | — |
| 1994-10-21 | $7.80 | $8.42 | 4,000 | — | — |
| 1994-10-20 | $7.90 | $8.53 | 2,750 | — | — |
| 1994-10-19 | $7.85 | $8.47 | 3,750 | — | — |
| 1994-10-18 | $7.85 | $8.47 | 1,750 | — | — |
| 1994-10-17 | $7.80 | $8.42 | 22,500 | — | — |
| 1994-10-14 | $7.80 | $8.42 | 500 | — | — |
| 1994-10-13 | $7.90 | $8.53 | 750 | — | — |
| 1994-10-12 | $7.90 | $8.53 | 750 | — | — |
| 1994-10-11 | $7.80 | $8.42 | 0 | — | — |
| 1994-10-10 | $7.80 | $8.42 | 0 | — | — |
| 1994-10-07 | $7.80 | $8.42 | 500 | — | — |
| 1994-10-06 | $7.80 | $8.42 | 1,000 | — | — |
| 1994-10-05 | $7.80 | $8.42 | 4,750 | — | — |
| 1994-10-04 | $7.90 | $8.53 | 16,750 | — | — |
| 1994-10-03 | $7.95 | $8.58 | 19,500 | — | — |
| 1994-09-30 | $7.90 | $8.53 | 13,250 | — | — |
| 1994-09-29 | $7.90 | $8.53 | 14,500 | — | — |
| 1994-09-28 | $7.85 | $8.47 | 30,750 | — | — |
| 1994-09-27 | $8.00 | $8.64 | 16,750 | — | — |
| 1994-09-26 | $7.95 | $8.58 | 18,500 | — | — |
| 1994-09-23 | $7.80 | $8.42 | 2,750 | — | — |
| 1994-09-22 | $7.75 | $8.37 | 0 | — | — |
| 1994-09-21 | $7.75 | $8.37 | 10,500 | — | — |
| 1994-09-20 | $7.80 | $8.42 | 9,750 | — | — |
| 1994-09-19 | $7.80 | $8.42 | 18,000 | — | — |
| 1994-09-16 | $7.20 | $7.77 | 12,750 | — | — |
| 1994-09-15 | $7.20 | $7.77 | 4,750 | — | — |
| 1994-09-14 | $7.20 | $7.77 | 10,750 | — | — |
| 1994-09-13 | $7.35 | $7.93 | 1,500 | — | — |
| 1994-09-12 | $7.20 | $7.77 | 6,500 | — | — |
| 1994-09-09 | $7.30 | $7.88 | 750 | — | — |
| 1994-09-08 | $7.20 | $7.77 | 19,000 | — | — |
| 1994-09-07 | $7.20 | $7.77 | 5,250 | — | — |
| 1994-09-06 | $7.30 | $7.88 | 9,250 | — | — |
| 1994-09-02 | $7.40 | $7.99 | 4,750 | — | — |
| 1994-09-01 | $7.40 | $7.99 | 47,000 | — | — |
| 1994-08-31 | $7.40 | $7.99 | 49,000 | — | — |
| 1994-08-30 | $7.55 | $8.15 | 9,500 | — | — |
| 1994-08-29 | $7.75 | $8.37 | 1,000 | — | — |
| 1994-08-26 | $7.85 | $8.47 | 3,250 | — | — |
| 1994-08-25 | $7.85 | $8.47 | 1,000 | — | — |
| 1994-08-24 | $7.95 | $8.58 | 2,000 | — | — |
| 1994-08-23 | $7.90 | $8.53 | 1,000 | — | — |
| 1994-08-22 | $7.75 | $8.37 | 2,750 | — | — |
| 1994-08-19 | $7.75 | $8.37 | 7,500 | — | — |
| 1994-08-18 | $7.70 | $8.31 | 3,000 | — | — |
| 1994-08-17 | $7.60 | $8.20 | 250 | — | — |
| 1994-08-16 | $7.60 | $8.20 | 3,750 | — | — |
| 1994-08-15 | $7.50 | $8.10 | 3,250 | — | — |
| 1994-08-12 | $7.30 | $7.85 | 5,000 | — | — |
| 1994-08-11 | $7.25 | $7.80 | 2,500 | — | — |
| 1994-08-10 | $7.20 | $7.74 | 1,500 | — | — |
| 1994-08-09 | $7.05 | $7.58 | 1,250 | — | — |
| 1994-08-08 | $6.95 | $7.47 | 2,500 | — | — |
| 1994-08-05 | $7.10 | $7.63 | 750 | — | — |
| 1994-08-04 | $7.05 | $7.58 | 4,000 | — | — |
| 1994-08-03 | $7.25 | $7.80 | 7,250 | — | — |
| 1994-08-02 | $7.10 | $7.63 | 5,000 | — | — |
| 1994-08-01 | $7.20 | $7.74 | 2,000 | — | — |
| 1994-07-29 | $7.20 | $7.74 | 500 | — | — |
| 1994-07-28 | $7.15 | $7.69 | 2,000 | — | — |
| 1994-07-27 | $7.15 | $7.69 | 3,250 | — | — |
| 1994-07-26 | $7.15 | $7.69 | 250 | — | — |
| 1994-07-25 | $7.20 | $7.74 | 8,000 | — | — |
| 1994-07-22 | $7.35 | $7.90 | 2,500 | — | — |
| 1994-07-21 | $7.40 | $7.96 | 1,500 | — | — |
| 1994-07-20 | $7.40 | $7.96 | 1,000 | — | — |
| 1994-07-19 | $7.55 | $8.12 | 3,000 | — | — |
| 1994-07-18 | $7.60 | $8.17 | 250 | — | — |
| 1994-07-15 | $7.50 | $8.06 | 16,750 | — | — |
| 1994-07-14 | $7.45 | $8.01 | 87,000 | — | — |
| 1994-07-13 | $7.60 | $8.17 | 7,500 | — | — |
| 1994-07-12 | $7.40 | $7.96 | 3,500 | — | — |
| 1994-07-11 | $7.40 | $7.96 | 750 | — | — |
| 1994-07-08 | $7.45 | $8.01 | 3,750 | — | — |
| 1994-07-07 | $7.50 | $8.06 | 26,000 | — | — |
| 1994-07-06 | $7.40 | $7.96 | 12,750 | — | — |
| 1994-07-05 | $7.80 | $8.39 | 4,000 | — | — |
| 1994-07-01 | $8.00 | $8.60 | 30,000 | — | — |
| 1994-06-30 | $7.95 | $8.55 | 111,000 | — | — |
| 1994-06-29 | $7.75 | $8.33 | 2,500 | — | — |
| 1994-06-28 | $7.75 | $8.33 | 4,500 | — | — |
| 1994-06-27 | $7.85 | $8.44 | 3,750 | — | — |
| 1994-06-24 | $8.00 | $8.60 | 0 | — | — |
| 1994-06-23 | $8.00 | $8.60 | 2,500 | — | — |
| 1994-06-22 | $7.95 | $8.55 | 0 | — | — |
| 1994-06-21 | $7.95 | $8.55 | 750 | — | — |
| 1994-06-20 | $7.85 | $8.44 | 5,500 | — | — |
| 1994-06-17 | $7.80 | $8.39 | 4,500 | — | — |
| 1994-06-16 | $7.85 | $8.44 | 5,250 | — | — |
| 1994-06-15 | $7.70 | $8.28 | 13,250 | — | — |
| 1994-06-14 | $7.60 | $8.17 | 22,250 | — | — |
| 1994-06-13 | $7.60 | $8.17 | 41,250 | — | — |
| 1994-06-10 | $7.65 | $8.23 | 12,500 | — | — |
| 1994-06-09 | $7.70 | $8.28 | 39,000 | — | — |
| 1994-06-08 | $7.65 | $8.23 | 25,000 | — | — |
| 1994-06-07 | $7.90 | $8.49 | 22,250 | — | — |
| 1994-06-06 | $7.90 | $8.49 | 0 | — | — |
| 1994-06-03 | $7.90 | $8.49 | 8,250 | — | — |
| 1994-06-02 | $8.00 | $8.60 | 35,500 | — | — |
| 1994-06-01 | $8.15 | $8.76 | 60,250 | — | — |
| 1994-05-31 | $8.00 | $8.60 | 7,750 | — | — |
| 1994-05-27 | $8.15 | $8.76 | 58,500 | — | — |
| 1994-05-26 | $7.85 | $8.44 | 250 | — | — |
| 1994-05-25 | $7.85 | $8.44 | 250 | — | — |
| 1994-05-24 | $7.90 | $8.49 | 3,250 | — | — |
| 1994-05-23 | $7.80 | $8.39 | 9,750 | — | — |
| 1994-05-20 | $7.50 | $8.06 | 80,250 | — | — |
| 1994-05-19 | $7.30 | $7.85 | 90,000 | — | — |
| 1994-05-18 | $7.45 | $8.01 | 9,250 | — | — |
| 1994-05-17 | $7.61 | $8.18 | 50,250 | — | — |
| 1994-05-16 | $7.75 | $8.33 | 750 | — | — |
| 1994-05-13 | $7.65 | $8.20 | 5,750 | — | — |
| 1994-05-12 | $7.70 | $8.25 | 17,250 | — | — |
| 1994-05-11 | $7.90 | $8.46 | 23,000 | — | — |
| 1994-05-10 | $8.00 | $8.57 | 13,500 | — | — |
| 1994-05-09 | $8.20 | $8.79 | 0 | — | — |
| 1994-05-06 | $8.20 | $8.79 | 4,250 | — | — |
| 1994-05-05 | $8.35 | $8.95 | 750 | — | — |
| 1994-05-04 | $8.40 | $9.00 | 17,500 | — | — |
| 1994-05-03 | $8.60 | $9.21 | 12,750 | — | — |
| 1994-05-02 | $8.15 | $8.73 | 4,000 | — | — |
| 1994-04-29 | $8.05 | $8.62 | 1,250 | — | — |
| 1994-04-28 | $8.15 | $8.73 | 1,250 | — | — |
| 1994-04-26 | $8.10 | $8.68 | 23,000 | — | — |
| 1994-04-25 | $8.10 | $8.68 | 2,250 | — | — |
| 1994-04-22 | $8.20 | $8.79 | 1,250 | — | — |
| 1994-04-21 | $8.15 | $8.73 | 2,000 | — | — |
| 1994-04-20 | $8.20 | $8.79 | 750 | — | — |
| 1994-04-19 | $8.20 | $8.79 | 3,000 | — | — |
| 1994-04-18 | $8.35 | $8.95 | 79,000 | — | — |
| 1994-04-15 | $8.35 | $8.95 | 1,500 | — | — |
| 1994-04-14 | $8.40 | $9.00 | 2,750 | — | — |
| 1994-04-13 | $8.50 | $9.11 | 1,500 | — | — |
| 1994-04-12 | $8.50 | $9.11 | 2,750 | — | — |
| 1994-04-11 | $8.55 | $9.16 | 250 | — | — |
| 1994-04-08 | $8.45 | $9.05 | 10,250 | — | — |
| 1994-04-07 | $8.75 | $9.37 | 24,500 | — | — |
| 1994-04-06 | $8.60 | $9.21 | 36,250 | — | — |
| 1994-04-05 | $8.45 | $9.05 | 5,250 | — | — |
| 1994-04-04 | $8.50 | $9.11 | 54,250 | — | — |
| 1994-03-31 | $8.80 | $9.43 | 16,750 | — | — |
| 1994-03-30 | $8.85 | $9.48 | 21,000 | — | — |
| 1994-03-29 | $8.95 | $9.59 | 26,500 | — | — |
| 1994-03-28 | $9.00 | $9.64 | 27,250 | — | — |
| 1994-03-25 | $8.95 | $9.59 | 58,000 | — | — |
| 1994-03-24 | $8.85 | $9.48 | 20,250 | — | — |
| 1994-03-23 | $8.75 | $9.37 | 6,000 | — | — |
| 1994-03-22 | $8.85 | $9.48 | 1,250 | — | — |
| 1994-03-21 | $8.90 | $9.54 | 31,250 | — | — |
| 1994-03-18 | $8.90 | $9.54 | 3,500 | — | — |
| 1994-03-17 | $8.85 | $9.48 | 83,500 | — | — |
| 1994-03-16 | $8.65 | $9.27 | 2,000 | — | — |
| 1994-03-15 | $8.55 | $9.16 | 6,250 | — | — |
| 1994-03-14 | $8.50 | $9.11 | 2,500 | — | — |
| 1994-03-11 | $8.55 | $9.16 | 2,500 | — | — |
| 1994-03-10 | $8.55 | $9.16 | 8,000 | — | — |
| 1994-03-09 | $8.50 | $9.11 | 1,750 | — | — |
| 1994-03-08 | $8.55 | $9.16 | 10,000 | — | — |
| 1994-03-07 | $8.50 | $9.11 | 5,000 | — | — |
| 1994-03-04 | $8.30 | $8.89 | 19,250 | — | — |
| 1994-03-03 | $8.70 | $9.32 | 14,250 | — | — |
| 1994-03-02 | $8.85 | $9.48 | 71,000 | — | — |
| 1994-03-01 | $9.05 | $9.70 | 24,500 | — | — |
| 1994-02-28 | $9.05 | $9.70 | 11,250 | — | — |
| 1994-02-25 | $8.90 | $9.54 | 34,250 | — | — |
| 1994-02-24 | $8.85 | $9.48 | 17,250 | — | — |
| 1994-02-23 | $8.85 | $9.48 | 39,250 | — | — |
| 1994-02-22 | $8.80 | $9.43 | 7,000 | — | — |
| 1994-02-18 | $8.80 | $9.43 | 4,500 | — | — |
| 1994-02-17 | $8.55 | $9.16 | 4,750 | — | — |
| 1994-02-16 | $8.35 | $8.95 | 8,500 | — | — |
| 1994-02-15 | $7.75 | $8.30 | 28,250 | — | — |
| 1994-02-14 | $7.90 | $8.46 | 18,500 | — | — |
| 1994-02-11 | $8.10 | $8.65 | 1,250 | — | — |
| 1994-02-10 | $8.25 | $8.81 | 250 | — | — |
| 1994-02-09 | $8.20 | $8.75 | 2,000 | — | — |
| 1994-02-08 | $8.30 | $8.86 | 15,000 | — | — |
| 1994-02-07 | $8.35 | $8.91 | 1,750 | — | — |
| 1994-02-04 | $8.45 | $9.02 | 6,750 | — | — |
| 1994-02-03 | $8.65 | $9.24 | 11,000 | — | — |
| 1994-02-02 | $9.00 | $9.61 | 4,250 | — | — |
| 1994-02-01 | $9.25 | $9.88 | 13,750 | — | — |
| 1994-01-31 | $9.00 | $9.61 | 19,000 | — | — |
| 1994-01-28 | $9.15 | $9.77 | 3,500 | — | — |
| 1994-01-27 | $9.15 | $9.77 | 2,750 | — | — |
| 1994-01-26 | $9.15 | $9.77 | 4,000 | — | — |
| 1994-01-25 | $9.25 | $9.88 | 4,250 | — | — |
| 1994-01-24 | $9.35 | $9.98 | 2,750 | — | — |
| 1994-01-21 | $9.20 | $9.82 | 3,250 | — | — |
| 1994-01-20 | $8.95 | $9.56 | 7,250 | — | — |
| 1994-01-19 | $8.80 | $9.40 | 24,750 | — | — |
| 1994-01-18 | $8.60 | $9.18 | 0 | — | — |
| 1994-01-17 | $8.60 | $9.18 | 2,500 | — | — |
| 1994-01-14 | $8.80 | $9.40 | 25,250 | — | — |
| 1994-01-13 | $8.95 | $9.56 | 2,000 | — | — |
| 1994-01-12 | $9.10 | $9.72 | 25,500 | — | — |
| 1994-01-11 | $9.00 | $9.61 | 9,000 | — | — |
| 1994-01-10 | $8.80 | $9.40 | 1,750 | — | — |
| 1994-01-07 | $8.90 | $9.50 | 1,250 | — | — |
| 1994-01-06 | $8.80 | $9.40 | 22,750 | — | — |
| 1994-01-05 | $9.30 | $9.93 | 1,750 | — | — |
| 1994-01-04 | $9.20 | $9.82 | 250 | — | — |
| 1994-01-03 | $9.15 | $9.77 | 13,000 | — | — |