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 | $6.47 | $8.91 | 94,400 | — | — |
| 1994-12-29 | $6.48 | $8.93 | 260,800 | — | — |
| 1994-12-28 | $6.44 | $8.87 | 137,600 | — | — |
| 1994-12-27 | $6.52 | $8.97 | 598,400 | — | — |
| 1994-12-23 | $6.53 | $8.99 | 860,000 | — | — |
| 1994-12-22 | $6.42 | $8.84 | 440,000 | — | — |
| 1994-12-21 | $6.53 | $8.99 | 336,000 | — | — |
| 1994-12-20 | $6.56 | $9.04 | 620,000 | — | — |
| 1994-12-19 | $6.48 | $8.93 | 528,800 | — | — |
| 1994-12-16 | $6.42 | $8.84 | 888,000 | — | — |
| 1994-12-15 | $6.44 | $8.87 | 860,000 | — | — |
| 1994-12-14 | $6.34 | $8.74 | 1,115,200 | — | — |
| 1994-12-13 | $6.23 | $8.59 | 976,000 | — | — |
| 1994-12-12 | $6.17 | $8.50 | 336,800 | — | — |
| 1994-12-09 | $6.20 | $8.54 | 625,600 | — | — |
| 1994-12-08 | $6.25 | $8.55 | 128,000 | — | — |
| 1994-12-07 | $6.30 | $8.62 | 882,400 | — | — |
| 1994-12-06 | $6.33 | $8.66 | 524,000 | — | — |
| 1994-12-05 | $6.39 | $8.75 | 879,200 | — | — |
| 1994-12-02 | $6.42 | $8.79 | 504,800 | — | — |
| 1994-12-01 | $6.44 | $8.81 | 364,000 | — | — |
| 1994-11-30 | $6.52 | $8.92 | 717,600 | — | — |
| 1994-11-29 | $6.45 | $8.83 | 676,000 | — | — |
| 1994-11-28 | $6.25 | $8.55 | 849,600 | — | — |
| 1994-11-25 | $6.16 | $8.43 | 272,800 | — | — |
| 1994-11-23 | $6.19 | $8.47 | 971,200 | — | — |
| 1994-11-22 | $6.31 | $8.64 | 532,800 | — | — |
| 1994-11-21 | $6.48 | $8.87 | 174,400 | — | — |
| 1994-11-18 | $6.56 | $8.98 | 585,600 | — | — |
| 1994-11-17 | $6.72 | $9.20 | 491,200 | — | — |
| 1994-11-16 | $6.69 | $9.15 | 501,600 | — | — |
| 1994-11-15 | $6.63 | $9.07 | 494,400 | — | — |
| 1994-11-14 | $6.67 | $9.13 | 807,200 | — | — |
| 1994-11-11 | $6.53 | $8.94 | 307,200 | — | — |
| 1994-11-10 | $6.63 | $9.07 | 976,800 | — | — |
| 1994-11-09 | $6.66 | $9.11 | 488,000 | — | — |
| 1994-11-08 | $6.63 | $9.07 | 244,800 | — | — |
| 1994-11-07 | $6.58 | $9.00 | 1,740,000 | — | — |
| 1994-11-04 | $6.58 | $9.00 | 431,200 | — | — |
| 1994-11-03 | $6.66 | $9.11 | 682,400 | — | — |
| 1994-11-02 | $6.61 | $9.05 | 447,200 | — | — |
| 1994-11-01 | $6.61 | $9.05 | 347,200 | — | — |
| 1994-10-31 | $6.66 | $9.11 | 340,800 | — | — |
| 1994-10-28 | $6.48 | $8.87 | 702,400 | — | — |
| 1994-10-27 | $6.31 | $8.64 | 1,288,000 | — | — |
| 1994-10-26 | $6.34 | $8.68 | 635,200 | — | — |
| 1994-10-25 | $6.31 | $8.64 | 476,000 | — | — |
| 1994-10-24 | $6.30 | $8.62 | 395,200 | — | — |
| 1994-10-21 | $6.38 | $8.73 | 466,400 | — | — |
| 1994-10-20 | $6.44 | $8.81 | 566,400 | — | — |
| 1994-10-19 | $6.42 | $8.79 | 1,040,000 | — | — |
| 1994-10-18 | $6.36 | $8.70 | 373,600 | — | — |
| 1994-10-17 | $6.34 | $8.68 | 410,400 | — | — |
| 1994-10-14 | $6.30 | $8.62 | 563,200 | — | — |
| 1994-10-13 | $6.30 | $8.62 | 288,800 | — | — |
| 1994-10-12 | $6.27 | $8.58 | 584,800 | — | — |
| 1994-10-11 | $6.28 | $8.60 | 872,000 | — | — |
| 1994-10-10 | $6.23 | $8.53 | 407,200 | — | — |
| 1994-10-07 | $6.25 | $8.55 | 173,600 | — | — |
| 1994-10-06 | $6.25 | $8.55 | 307,200 | — | — |
| 1994-10-05 | $6.22 | $8.51 | 724,000 | — | — |
| 1994-10-04 | $6.28 | $8.60 | 644,800 | — | — |
| 1994-10-03 | $6.22 | $8.51 | 750,400 | — | — |
| 1994-09-30 | $6.28 | $8.60 | 296,800 | — | — |
| 1994-09-29 | $6.25 | $8.55 | 643,200 | — | — |
| 1994-09-28 | $6.19 | $8.47 | 343,200 | — | — |
| 1994-09-27 | $6.11 | $8.36 | 172,800 | — | — |
| 1994-09-26 | $6.13 | $8.38 | 120,000 | — | — |
| 1994-09-23 | $6.13 | $8.38 | 121,600 | — | — |
| 1994-09-22 | $6.19 | $8.47 | 523,200 | — | — |
| 1994-09-21 | $6.16 | $8.43 | 581,600 | — | — |
| 1994-09-20 | $6.16 | $8.43 | 876,800 | — | — |
| 1994-09-19 | $6.16 | $8.37 | 901,600 | — | — |
| 1994-09-16 | $6.11 | $8.31 | 611,200 | — | — |
| 1994-09-15 | $6.17 | $8.39 | 930,400 | — | — |
| 1994-09-14 | $6.13 | $8.33 | 438,400 | — | — |
| 1994-09-13 | $6.06 | $8.25 | 196,000 | — | — |
| 1994-09-12 | $6.11 | $8.31 | 460,800 | — | — |
| 1994-09-09 | $6.25 | $8.50 | 174,400 | — | — |
| 1994-09-08 | $6.23 | $8.48 | 135,200 | — | — |
| 1994-09-07 | $6.19 | $8.42 | 120,000 | — | — |
| 1994-09-06 | $6.19 | $8.42 | 57,600 | — | — |
| 1994-09-02 | $6.19 | $8.42 | 352,000 | — | — |
| 1994-09-01 | $6.25 | $8.50 | 244,800 | — | — |
| 1994-08-31 | $6.27 | $8.52 | 439,200 | — | — |
| 1994-08-30 | $6.20 | $8.44 | 280,000 | — | — |
| 1994-08-29 | $6.20 | $8.44 | 240,800 | — | — |
| 1994-08-26 | $6.23 | $8.48 | 80,000 | — | — |
| 1994-08-25 | $6.27 | $8.52 | 210,400 | — | — |
| 1994-08-24 | $6.25 | $8.50 | 841,600 | — | — |
| 1994-08-23 | $6.25 | $8.50 | 347,200 | — | — |
| 1994-08-22 | $6.27 | $8.52 | 500,000 | — | — |
| 1994-08-19 | $6.30 | $8.56 | 952,800 | — | — |
| 1994-08-18 | $6.27 | $8.52 | 841,600 | — | — |
| 1994-08-17 | $6.28 | $8.54 | 1,275,200 | — | — |
| 1994-08-16 | $6.31 | $8.59 | 681,600 | — | — |
| 1994-08-15 | $6.23 | $8.48 | 1,104,000 | — | — |
| 1994-08-12 | $6.20 | $8.44 | 376,800 | — | — |
| 1994-08-11 | $6.30 | $8.56 | 332,800 | — | — |
| 1994-08-10 | $6.38 | $8.67 | 804,000 | — | — |
| 1994-08-09 | $6.42 | $8.73 | 860,000 | — | — |
| 1994-08-08 | $6.33 | $8.61 | 315,200 | — | — |
| 1994-08-05 | $6.28 | $8.54 | 1,144,800 | — | — |
| 1994-08-04 | $6.28 | $8.54 | 463,200 | — | — |
| 1994-08-03 | $6.33 | $8.61 | 262,400 | — | — |
| 1994-08-02 | $6.34 | $8.63 | 565,600 | — | — |
| 1994-08-01 | $6.39 | $8.69 | 955,200 | — | — |
| 1994-07-29 | $6.36 | $8.65 | 940,000 | — | — |
| 1994-07-28 | $6.41 | $8.71 | 572,000 | — | — |
| 1994-07-27 | $6.30 | $8.56 | 248,000 | — | — |
| 1994-07-26 | $6.33 | $8.61 | 644,800 | — | — |
| 1994-07-25 | $6.22 | $8.46 | 2,566,400 | — | — |
| 1994-07-22 | $6.22 | $8.46 | 1,627,200 | — | — |
| 1994-07-21 | $6.17 | $8.39 | 786,400 | — | — |
| 1994-07-20 | $6.17 | $8.39 | 528,800 | — | — |
| 1994-07-19 | $6.34 | $8.63 | 1,176,000 | — | — |
| 1994-07-18 | $6.22 | $8.46 | 43,200 | — | — |
| 1994-07-15 | $6.20 | $8.44 | 974,400 | — | — |
| 1994-07-14 | $6.11 | $8.31 | 908,000 | — | — |
| 1994-07-13 | $6.02 | $8.18 | 393,600 | — | — |
| 1994-07-12 | $6.13 | $8.33 | 764,000 | — | — |
| 1994-07-11 | $6.08 | $8.27 | 268,000 | — | — |
| 1994-07-08 | $6.09 | $8.29 | 537,600 | — | — |
| 1994-07-07 | $6.06 | $8.25 | 518,400 | — | — |
| 1994-07-06 | $6.14 | $8.35 | 2,818,400 | — | — |
| 1994-07-05 | $6.13 | $8.33 | 848,800 | — | — |
| 1994-07-01 | $6.08 | $8.27 | 1,606,400 | — | — |
| 1994-06-30 | $6.03 | $8.20 | 708,800 | — | — |
| 1994-06-29 | $6.13 | $8.33 | 1,425,600 | — | — |
| 1994-06-28 | $6.02 | $8.18 | 772,000 | — | — |
| 1994-06-27 | $5.97 | $8.12 | 718,400 | — | — |
| 1994-06-24 | $5.95 | $8.10 | 492,000 | — | — |
| 1994-06-23 | $5.92 | $8.05 | 456,000 | — | — |
| 1994-06-22 | $5.88 | $7.99 | 428,000 | — | — |
| 1994-06-21 | $5.80 | $7.88 | 548,800 | — | — |
| 1994-06-20 | $5.86 | $7.97 | 602,400 | — | — |
| 1994-06-17 | $5.84 | $7.95 | 600,000 | — | — |
| 1994-06-16 | $5.81 | $7.91 | 904,000 | — | — |
| 1994-06-15 | $5.77 | $7.84 | 878,400 | — | — |
| 1994-06-14 | $5.72 | $7.78 | 1,588,000 | — | — |
| 1994-06-13 | $5.61 | $7.63 | 535,200 | — | — |
| 1994-06-10 | $5.69 | $7.74 | 260,000 | — | — |
| 1994-06-09 | $5.73 | $7.80 | 119,200 | — | — |
| 1994-06-08 | $5.83 | $7.87 | 411,200 | — | — |
| 1994-06-07 | $5.81 | $7.85 | 245,600 | — | — |
| 1994-06-06 | $5.84 | $7.89 | 701,600 | — | — |
| 1994-06-03 | $5.75 | $7.77 | 1,132,000 | — | — |
| 1994-06-02 | $5.75 | $7.77 | 236,000 | — | — |
| 1994-06-01 | $5.81 | $7.85 | 1,004,000 | — | — |
| 1994-05-31 | $5.88 | $7.94 | 353,600 | — | — |
| 1994-05-27 | $5.98 | $8.08 | 350,400 | — | — |
| 1994-05-26 | $6.00 | $8.11 | 266,400 | — | — |
| 1994-05-25 | $5.80 | $7.83 | 366,400 | — | — |
| 1994-05-24 | $5.86 | $7.92 | 234,400 | — | — |
| 1994-05-23 | $5.91 | $7.97 | 315,200 | — | — |
| 1994-05-20 | $5.92 | $7.99 | 466,400 | — | — |
| 1994-05-19 | $5.88 | $7.93 | 294,400 | — | — |
| 1994-05-18 | $5.91 | $7.97 | 524,000 | — | — |
| 1994-05-17 | $5.86 | $7.91 | 222,400 | — | — |
| 1994-05-16 | $5.91 | $7.97 | 386,400 | — | — |
| 1994-05-13 | $5.92 | $7.99 | 131,200 | — | — |
| 1994-05-12 | $5.94 | $8.01 | 166,400 | — | — |
| 1994-05-11 | $5.95 | $8.04 | 507,200 | — | — |
| 1994-05-10 | $5.92 | $7.99 | 147,200 | — | — |
| 1994-05-09 | $5.91 | $7.97 | 128,800 | — | — |
| 1994-05-06 | $5.91 | $7.97 | 396,000 | — | — |
| 1994-05-05 | $5.94 | $8.01 | 339,200 | — | — |
| 1994-05-04 | $5.97 | $8.06 | 430,400 | — | — |
| 1994-05-03 | $6.02 | $8.12 | 322,400 | — | — |
| 1994-05-02 | $6.03 | $8.14 | 830,400 | — | — |
| 1994-04-29 | $6.06 | $8.18 | 592,000 | — | — |
| 1994-04-28 | $5.92 | $7.99 | 267,200 | — | — |
| 1994-04-26 | $5.92 | $7.99 | 533,600 | — | — |
| 1994-04-25 | $5.94 | $8.01 | 424,000 | — | — |
| 1994-04-22 | $5.89 | $7.95 | 537,600 | — | — |
| 1994-04-21 | $5.88 | $7.93 | 415,200 | — | — |
| 1994-04-20 | $5.84 | $7.89 | 1,088,000 | — | — |
| 1994-04-19 | $5.84 | $7.89 | 337,600 | — | — |
| 1994-04-18 | $5.94 | $8.01 | 981,600 | — | — |
| 1994-04-15 | $6.00 | $8.10 | 509,600 | — | — |
| 1994-04-14 | $5.97 | $8.06 | 764,800 | — | — |
| 1994-04-13 | $5.95 | $8.04 | 124,800 | — | — |
| 1994-04-12 | $5.95 | $8.04 | 434,400 | — | — |
| 1994-04-11 | $5.95 | $8.04 | 209,600 | — | — |
| 1994-04-08 | $6.02 | $8.12 | 530,400 | — | — |
| 1994-04-07 | $6.08 | $8.20 | 1,108,800 | — | — |
| 1994-04-06 | $5.94 | $8.01 | 164,800 | — | — |
| 1994-04-05 | $5.95 | $8.04 | 1,049,600 | — | — |
| 1994-04-04 | $5.88 | $7.93 | 1,041,600 | — | — |
| 1994-03-31 | $5.97 | $8.06 | 513,600 | — | — |
| 1994-03-30 | $5.95 | $8.04 | 619,200 | — | — |
| 1994-03-29 | $5.94 | $8.01 | 731,200 | — | — |
| 1994-03-28 | $6.00 | $8.10 | 483,200 | — | — |
| 1994-03-25 | $6.17 | $8.33 | 718,400 | — | — |
| 1994-03-24 | $6.20 | $8.37 | 1,132,000 | — | — |
| 1994-03-23 | $6.19 | $8.35 | 608,000 | — | — |
| 1994-03-22 | $6.17 | $8.33 | 1,064,800 | — | — |
| 1994-03-21 | $6.05 | $8.16 | 835,200 | — | — |
| 1994-03-18 | $6.03 | $8.14 | 656,000 | — | — |
| 1994-03-17 | $6.05 | $8.16 | 356,000 | — | — |
| 1994-03-16 | $6.08 | $8.20 | 240,000 | — | — |
| 1994-03-15 | $6.06 | $8.18 | 779,200 | — | — |
| 1994-03-14 | $6.06 | $8.18 | 583,200 | — | — |
| 1994-03-11 | $6.06 | $8.13 | 351,200 | — | — |
| 1994-03-10 | $6.19 | $8.30 | 614,400 | — | — |
| 1994-03-09 | $6.06 | $8.13 | 328,800 | — | — |
| 1994-03-08 | $6.09 | $8.17 | 482,400 | — | — |
| 1994-03-07 | $6.19 | $8.30 | 592,000 | — | — |
| 1994-03-04 | $6.13 | $8.21 | 250,400 | — | — |
| 1994-03-03 | $6.16 | $8.26 | 271,200 | — | — |
| 1994-03-02 | $6.14 | $8.24 | 800,000 | — | — |
| 1994-03-01 | $6.14 | $8.24 | 581,600 | — | — |
| 1994-02-28 | $6.11 | $8.19 | 552,800 | — | — |
| 1994-02-25 | $6.14 | $8.24 | 1,083,200 | — | — |
| 1994-02-24 | $6.13 | $8.21 | 620,800 | — | — |
| 1994-02-23 | $6.13 | $8.21 | 771,200 | — | — |
| 1994-02-22 | $6.13 | $8.21 | 219,200 | — | — |
| 1994-02-18 | $6.14 | $8.24 | 388,800 | — | — |
| 1994-02-17 | $6.13 | $8.21 | 652,000 | — | — |
| 1994-02-16 | $6.11 | $8.19 | 439,200 | — | — |
| 1994-02-15 | $6.09 | $8.17 | 1,264,000 | — | — |
| 1994-02-14 | $6.13 | $8.21 | 985,600 | — | — |
| 1994-02-11 | $6.08 | $8.15 | 482,400 | — | — |
| 1994-02-10 | $6.11 | $8.19 | 795,200 | — | — |
| 1994-02-09 | $6.11 | $8.19 | 532,800 | — | — |
| 1994-02-08 | $6.08 | $8.15 | 817,600 | — | — |
| 1994-02-07 | $6.08 | $8.15 | 422,400 | — | — |
| 1994-02-04 | $6.06 | $8.13 | 488,000 | — | — |
| 1994-02-03 | $6.16 | $8.26 | 257,600 | — | — |
| 1994-02-02 | $6.11 | $8.19 | 446,400 | — | — |
| 1994-02-01 | $6.08 | $8.15 | 492,800 | — | — |
| 1994-01-31 | $6.13 | $8.21 | 829,600 | — | — |
| 1994-01-28 | $6.11 | $8.19 | 1,570,400 | — | — |
| 1994-01-27 | $5.98 | $8.03 | 692,800 | — | — |
| 1994-01-26 | $5.88 | $7.88 | 568,000 | — | — |
| 1994-01-25 | $5.84 | $7.84 | 503,200 | — | — |
| 1994-01-24 | $5.88 | $7.88 | 1,744,000 | — | — |
| 1994-01-21 | $5.83 | $7.82 | 1,889,600 | — | — |
| 1994-01-20 | $5.64 | $7.56 | 941,600 | — | — |
| 1994-01-19 | $5.59 | $7.50 | 879,200 | — | — |
| 1994-01-18 | $5.59 | $7.50 | 696,800 | — | — |
| 1994-01-17 | $5.52 | $7.40 | 466,400 | — | — |
| 1994-01-14 | $5.59 | $7.50 | 211,200 | — | — |
| 1994-01-13 | $5.55 | $7.44 | 753,600 | — | — |
| 1994-01-12 | $5.52 | $7.40 | 1,159,200 | — | — |
| 1994-01-11 | $5.52 | $7.40 | 508,000 | — | — |
| 1994-01-10 | $5.56 | $7.46 | 150,400 | — | — |
| 1994-01-07 | $5.61 | $7.52 | 232,800 | — | — |
| 1994-01-06 | $5.61 | $7.52 | 915,200 | — | — |
| 1994-01-05 | $5.61 | $7.52 | 491,200 | — | — |
| 1994-01-04 | $5.61 | $7.52 | 732,800 | — | — |
| 1994-01-03 | $5.66 | $7.59 | 560,800 | — | — |