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
- 1982-10-06 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 | $6.33 | $6.33 | 0 | — | — |
| 1994-12-29 | $6.33 | $6.33 | 2,000 | — | — |
| 1994-12-28 | $6.38 | $6.38 | 200 | — | — |
| 1994-12-27 | $6.38 | $6.38 | 1,000 | — | — |
| 1994-12-23 | $6.50 | $6.50 | 1,300 | — | — |
| 1994-12-22 | $6.50 | $6.50 | 500 | — | — |
| 1994-12-21 | $6.55 | $6.55 | 10,000 | — | — |
| 1994-12-20 | $6.45 | $6.45 | 0 | — | — |
| 1994-12-19 | $6.45 | $6.45 | 0 | — | — |
| 1994-12-16 | $6.45 | $6.45 | 500 | — | — |
| 1994-12-15 | $6.75 | $6.75 | 0 | — | — |
| 1994-12-14 | $6.75 | $6.75 | 0 | — | — |
| 1994-12-13 | $6.75 | $6.75 | 0 | — | — |
| 1994-12-12 | $6.75 | $6.75 | 800 | — | — |
| 1994-12-09 | $6.48 | $6.48 | 30,000 | — | — |
| 1994-12-08 | $6.50 | $6.50 | 500 | — | — |
| 1994-12-07 | $6.38 | $6.38 | 0 | — | — |
| 1994-12-06 | $6.38 | $6.38 | 0 | — | — |
| 1994-12-05 | $6.38 | $6.38 | 0 | — | — |
| 1994-12-02 | $6.38 | $6.38 | 0 | — | — |
| 1994-12-01 | $6.38 | $6.38 | 0 | — | — |
| 1994-11-30 | $6.38 | $6.38 | 0 | — | — |
| 1994-11-29 | $6.38 | $6.38 | 0 | — | — |
| 1994-11-28 | $6.38 | $6.38 | 0 | — | — |
| 1994-11-25 | $6.38 | $6.38 | 0 | — | — |
| 1994-11-23 | $6.38 | $6.38 | 500 | — | — |
| 1994-11-22 | $6.63 | $6.63 | 3,500 | — | — |
| 1994-11-21 | $6.69 | $6.69 | 10,800 | — | — |
| 1994-11-18 | $6.84 | $6.84 | 3,000 | — | — |
| 1994-11-17 | $6.88 | $6.88 | 6,000 | — | — |
| 1994-11-16 | $6.80 | $6.80 | 2,500 | — | — |
| 1994-11-15 | $6.88 | $6.88 | 6,100 | — | — |
| 1994-11-14 | $6.88 | $6.88 | 0 | — | — |
| 1994-11-11 | $6.88 | $6.88 | 400 | — | — |
| 1994-11-10 | $6.88 | $6.88 | 0 | — | — |
| 1994-11-09 | $6.88 | $6.88 | 4,700 | — | — |
| 1994-11-08 | $7.25 | $7.25 | 500 | — | — |
| 1994-11-07 | $7.00 | $7.00 | 6,300 | — | — |
| 1994-11-04 | $6.88 | $6.88 | 1,600 | — | — |
| 1994-11-03 | $6.88 | $6.88 | 1,200 | — | — |
| 1994-11-02 | $6.42 | $6.42 | 0 | — | — |
| 1994-11-01 | $6.42 | $6.42 | 0 | — | — |
| 1994-10-31 | $6.42 | $6.42 | 1,000 | — | — |
| 1994-10-28 | $6.52 | $6.52 | 1,200 | — | — |
| 1994-10-27 | $6.63 | $6.63 | 500 | — | — |
| 1994-10-26 | $6.13 | $6.13 | 1,500 | — | — |
| 1994-10-25 | $6.50 | $6.50 | 0 | — | — |
| 1994-10-24 | $6.50 | $6.50 | 400 | — | — |
| 1994-10-21 | $6.50 | $6.50 | 1,900 | — | — |
| 1994-10-20 | $6.63 | $6.63 | 1,100 | — | — |
| 1994-10-19 | $6.48 | $6.48 | 5,300 | — | — |
| 1994-10-18 | $6.41 | $6.41 | 0 | — | — |
| 1994-10-17 | $6.41 | $6.41 | 0 | — | — |
| 1994-10-14 | $6.41 | $6.41 | 0 | — | — |
| 1994-10-13 | $6.41 | $6.41 | 6,300 | — | — |
| 1994-10-12 | $6.38 | $6.38 | 0 | — | — |
| 1994-10-11 | $6.38 | $6.38 | 1,000 | — | — |
| 1994-10-10 | $6.31 | $6.31 | 7,300 | — | — |
| 1994-10-07 | $6.38 | $6.38 | 8,000 | — | — |
| 1994-10-06 | $6.30 | $6.30 | 0 | — | — |
| 1994-10-05 | $6.30 | $6.30 | 0 | — | — |
| 1994-10-04 | $6.30 | $6.30 | 1,000 | — | — |
| 1994-10-03 | $6.31 | $6.31 | 0 | — | — |
| 1994-09-30 | $6.31 | $6.31 | 0 | — | — |
| 1994-09-29 | $6.31 | $6.31 | 0 | — | — |
| 1994-09-28 | $6.31 | $6.31 | 0 | — | — |
| 1994-09-27 | $6.31 | $6.31 | 1,000 | — | — |
| 1994-09-26 | $6.38 | $6.38 | 2,000 | — | — |
| 1994-09-23 | $6.38 | $6.38 | 900 | — | — |
| 1994-09-22 | $6.75 | $6.75 | 800 | — | — |
| 1994-09-21 | $6.48 | $6.48 | 2,300 | — | — |
| 1994-09-20 | $6.63 | $6.63 | 300 | — | — |
| 1994-09-19 | $6.88 | $6.88 | 400 | — | — |
| 1994-09-16 | $6.88 | $6.88 | 500 | — | — |
| 1994-09-15 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-14 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-13 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-12 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-09 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-08 | $6.66 | $6.66 | 3,200 | — | — |
| 1994-09-07 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-06 | $6.66 | $6.66 | 0 | — | — |
| 1994-09-02 | $6.66 | $6.66 | 4,500 | — | — |
| 1994-09-01 | $6.55 | $6.55 | 0 | — | — |
| 1994-08-31 | $6.55 | $6.55 | 21,500 | — | — |
| 1994-08-30 | $6.59 | $6.59 | 9,900 | — | — |
| 1994-08-29 | $6.63 | $6.63 | 1,600 | — | — |
| 1994-08-26 | $6.50 | $6.50 | 500 | — | — |
| 1994-08-25 | $6.27 | $6.27 | 1,500 | — | — |
| 1994-08-24 | $6.75 | $6.75 | 2,100 | — | — |
| 1994-08-23 | $6.50 | $6.50 | 1,000 | — | — |
| 1994-08-22 | $6.13 | $6.13 | 500 | — | — |
| 1994-08-19 | $6.13 | $6.13 | 0 | — | — |
| 1994-08-18 | $6.13 | $6.13 | 400 | — | — |
| 1994-08-17 | $6.28 | $6.28 | 0 | — | — |
| 1994-08-16 | $6.28 | $6.28 | 2,700 | — | — |
| 1994-08-15 | $6.38 | $6.38 | 300 | — | — |
| 1994-08-12 | $6.25 | $6.25 | 1,000 | — | — |
| 1994-08-11 | $6.14 | $6.14 | 3,700 | — | — |
| 1994-08-10 | $6.13 | $6.13 | 0 | — | — |
| 1994-08-09 | $6.13 | $6.13 | 7,500 | — | — |
| 1994-08-08 | $6.25 | $6.25 | 900 | — | — |
| 1994-08-05 | $6.06 | $6.06 | 200 | — | — |
| 1994-08-04 | $6.00 | $6.00 | 1,800 | — | — |
| 1994-08-03 | $6.00 | $6.00 | 4,300 | — | — |
| 1994-08-02 | $6.25 | $6.25 | 600 | — | — |
| 1994-08-01 | $6.00 | $6.00 | 0 | — | — |
| 1994-07-29 | $6.00 | $6.00 | 8,000 | — | — |
| 1994-07-28 | $6.14 | $6.14 | 13,100 | — | — |
| 1994-07-27 | $6.38 | $6.38 | 0 | — | — |
| 1994-07-26 | $6.38 | $6.38 | 0 | — | — |
| 1994-07-25 | $6.38 | $6.38 | 2,800 | — | — |
| 1994-07-22 | $6.00 | $6.00 | 3,600 | — | — |
| 1994-07-21 | $6.11 | $6.11 | 40,000 | — | — |
| 1994-07-20 | $5.88 | $5.88 | 21,600 | — | — |
| 1994-07-19 | $6.17 | $6.17 | 0 | — | — |
| 1994-07-18 | $6.17 | $6.17 | 0 | — | — |
| 1994-07-15 | $6.17 | $6.17 | 0 | — | — |
| 1994-07-14 | $6.17 | $6.17 | 2,000 | — | — |
| 1994-07-13 | $6.25 | $6.25 | 1,300 | — | — |
| 1994-07-12 | $5.75 | $5.75 | 0 | — | — |
| 1994-07-11 | $5.75 | $5.75 | 2,000 | — | — |
| 1994-07-08 | $5.75 | $5.75 | 7,900 | — | — |
| 1994-07-07 | $6.06 | $6.06 | 20,700 | — | — |
| 1994-07-06 | $6.06 | $6.06 | 6,500 | — | — |
| 1994-07-05 | $6.00 | $6.00 | 900 | — | — |
| 1994-07-01 | $6.00 | $6.00 | 600 | — | — |
| 1994-06-30 | $6.50 | $6.50 | 400 | — | — |
| 1994-06-29 | $6.22 | $6.22 | 21,900 | — | — |
| 1994-06-28 | $6.34 | $6.34 | 0 | — | — |
| 1994-06-27 | $6.34 | $6.34 | 1,800 | — | — |
| 1994-06-24 | $6.25 | $6.25 | 2,100 | — | — |
| 1994-06-23 | $6.75 | $6.75 | 200 | — | — |
| 1994-06-22 | $6.25 | $6.25 | 0 | — | — |
| 1994-06-21 | $6.25 | $6.25 | 100 | — | — |
| 1994-06-20 | $6.47 | $6.47 | 500 | — | — |
| 1994-06-17 | $6.50 | $6.50 | 0 | — | — |
| 1994-06-16 | $6.50 | $6.50 | 500 | — | — |
| 1994-06-15 | $6.56 | $6.56 | 0 | — | — |
| 1994-06-14 | $6.56 | $6.56 | 1,000 | — | — |
| 1994-06-13 | $6.63 | $6.63 | 0 | — | — |
| 1994-06-10 | $6.63 | $6.63 | 4,800 | — | — |
| 1994-06-09 | $6.63 | $6.63 | 12,600 | — | — |
| 1994-06-08 | $6.63 | $6.63 | 7,000 | — | — |
| 1994-06-07 | $6.94 | $6.94 | 11,300 | — | — |
| 1994-06-06 | $6.75 | $6.75 | 3,700 | — | — |
| 1994-06-03 | $7.25 | $7.25 | 400 | — | — |
| 1994-06-02 | $7.13 | $7.12 | 1,200 | — | — |
| 1994-06-01 | $6.84 | $6.84 | 0 | — | — |
| 1994-05-31 | $6.84 | $6.84 | 5,000 | — | — |
| 1994-05-27 | $6.63 | $6.63 | 300 | — | — |
| 1994-05-26 | $7.00 | $7.00 | 12,000 | — | — |
| 1994-05-25 | $6.75 | $6.75 | 5,000 | — | — |
| 1994-05-24 | $6.75 | $6.75 | 14,500 | — | — |
| 1994-05-23 | $6.50 | $6.50 | 0 | — | — |
| 1994-05-20 | $6.50 | $6.50 | 900 | — | — |
| 1994-05-19 | $6.95 | $6.95 | 0 | — | — |
| 1994-05-18 | $6.95 | $6.95 | 7,700 | — | — |
| 1994-05-17 | $6.75 | $6.75 | 0 | — | — |
| 1994-05-16 | $6.75 | $6.75 | 0 | — | — |
| 1994-05-13 | $6.75 | $6.75 | 5,000 | — | — |
| 1994-05-12 | $6.50 | $6.50 | 800 | — | — |
| 1994-05-11 | $7.00 | $7.00 | 0 | — | — |
| 1994-05-10 | $7.00 | $7.00 | 0 | — | — |
| 1994-05-09 | $7.00 | $7.00 | 0 | — | — |
| 1994-05-06 | $7.00 | $7.00 | 5,400 | — | — |
| 1994-05-05 | $7.25 | $7.25 | 700 | — | — |
| 1994-05-04 | $7.75 | $7.75 | 7,700 | — | — |
| 1994-05-03 | $7.75 | $7.75 | 1,100 | — | — |
| 1994-05-02 | $7.59 | $7.59 | 5,800 | — | — |
| 1994-04-29 | $7.13 | $7.12 | 2,000 | — | — |
| 1994-04-28 | $7.13 | $7.12 | 1,600 | — | — |
| 1994-04-26 | $6.88 | $6.88 | 0 | — | — |
| 1994-04-25 | $6.88 | $6.88 | 0 | — | — |
| 1994-04-22 | $6.88 | $6.88 | 0 | — | — |
| 1994-04-21 | $6.88 | $6.88 | 6,800 | — | — |
| 1994-04-20 | $7.13 | $7.12 | 2,900 | — | — |
| 1994-04-19 | $7.38 | $7.38 | 4,100 | — | — |
| 1994-04-18 | $7.63 | $7.63 | 3,000 | — | — |
| 1994-04-15 | $7.25 | $7.25 | 0 | — | — |
| 1994-04-14 | $7.25 | $7.25 | 1,000 | — | — |
| 1994-04-13 | $7.58 | $7.58 | 3,000 | — | — |
| 1994-04-12 | $7.75 | $7.75 | 2,500 | — | — |
| 1994-04-11 | $7.38 | $7.38 | 1,000 | — | — |
| 1994-04-08 | $7.50 | $7.50 | 2,000 | — | — |
| 1994-04-07 | $7.38 | $7.38 | 0 | — | — |
| 1994-04-06 | $7.38 | $7.38 | 1,000 | — | — |
| 1994-04-05 | $7.63 | $7.63 | 8,300 | — | — |
| 1994-04-04 | $7.75 | $7.75 | 400 | — | — |
| 1994-03-31 | $7.75 | $7.75 | 1,200 | — | — |
| 1994-03-30 | $8.13 | $8.13 | 12,800 | — | — |
| 1994-03-29 | $8.25 | $8.25 | 23,200 | — | — |
| 1994-03-28 | $8.38 | $8.37 | 1,400 | — | — |
| 1994-03-25 | $8.38 | $8.37 | 4,100 | — | — |
| 1994-03-24 | $8.63 | $8.62 | 0 | — | — |
| 1994-03-23 | $8.63 | $8.62 | 100 | — | — |
| 1994-03-22 | $8.13 | $8.13 | 100 | — | — |
| 1994-03-21 | $8.13 | $8.13 | 600 | — | — |
| 1994-03-18 | $8.38 | $8.37 | 0 | — | — |
| 1994-03-17 | $8.38 | $8.37 | 0 | — | — |
| 1994-03-16 | $8.38 | $8.37 | 1,800 | — | — |
| 1994-03-15 | $8.38 | $8.37 | 1,100 | — | — |
| 1994-03-14 | $9.00 | $9.00 | 0 | — | — |
| 1994-03-11 | $9.00 | $9.00 | 2,400 | — | — |
| 1994-03-10 | $8.63 | $8.62 | 0 | — | — |
| 1994-03-09 | $8.63 | $8.62 | 0 | — | — |
| 1994-03-08 | $8.63 | $8.62 | 3,300 | — | — |
| 1994-03-07 | $8.25 | $8.25 | 1,000 | — | — |
| 1994-03-04 | $8.13 | $8.13 | 8,700 | — | — |
| 1994-03-03 | $8.50 | $8.50 | 5,500 | — | — |
| 1994-03-02 | $8.75 | $8.75 | 1,700 | — | — |
| 1994-03-01 | $8.88 | $8.88 | 2,900 | — | — |
| 1994-02-28 | $9.13 | $9.13 | 10,200 | — | — |
| 1994-02-25 | $8.25 | $8.25 | 200 | — | — |
| 1994-02-24 | $8.50 | $8.50 | 3,300 | — | — |
| 1994-02-23 | $8.13 | $8.13 | 0 | — | — |
| 1994-02-22 | $8.13 | $8.13 | 500 | — | — |
| 1994-02-18 | $9.25 | $9.25 | 0 | — | — |
| 1994-02-17 | $9.25 | $9.25 | 1,400 | — | — |
| 1994-02-16 | $9.00 | $9.00 | 600 | — | — |
| 1994-02-15 | $9.25 | $9.25 | 3,300 | — | — |
| 1994-02-14 | $9.25 | $9.25 | 800 | — | — |
| 1994-02-11 | $9.38 | $9.38 | 0 | — | — |
| 1994-02-10 | $9.38 | $9.38 | 18,700 | — | — |
| 1994-02-09 | $9.13 | $9.13 | 800 | — | — |
| 1994-02-08 | $9.25 | $9.25 | 1,000 | — | — |
| 1994-02-07 | $9.63 | $9.63 | 26,000 | — | — |
| 1994-02-04 | $9.38 | $9.38 | 22,500 | — | — |
| 1994-02-03 | $9.50 | $9.50 | 1,400 | — | — |
| 1994-02-02 | $9.75 | $9.75 | 2,300 | — | — |
| 1994-02-01 | $9.50 | $9.50 | 4,000 | — | — |
| 1994-01-31 | $9.63 | $9.63 | 6,400 | — | — |
| 1994-01-28 | $9.63 | $9.63 | 15,900 | — | — |
| 1994-01-27 | $9.50 | $9.50 | 500 | — | — |
| 1994-01-26 | $9.38 | $9.38 | 100 | — | — |
| 1994-01-25 | $9.00 | $9.00 | 2,300 | — | — |
| 1994-01-24 | $9.50 | $9.50 | 100 | — | — |
| 1994-01-21 | $9.13 | $9.13 | 400 | — | — |
| 1994-01-20 | $9.25 | $9.25 | 6,300 | — | — |
| 1994-01-19 | $9.00 | $9.00 | 1,100 | — | — |
| 1994-01-18 | $9.13 | $9.13 | 0 | — | — |
| 1994-01-17 | $9.13 | $9.13 | 0 | — | — |
| 1994-01-14 | $9.13 | $9.13 | 1,600 | — | — |
| 1994-01-13 | $9.13 | $9.13 | 2,500 | — | — |
| 1994-01-12 | $9.13 | $9.13 | 7,500 | — | — |
| 1994-01-11 | $9.13 | $9.13 | 5,000 | — | — |
| 1994-01-10 | $9.13 | $9.13 | 4,700 | — | — |
| 1994-01-07 | $9.00 | $9.00 | 4,100 | — | — |
| 1994-01-06 | $8.88 | $8.88 | 0 | — | — |
| 1994-01-05 | $8.88 | $8.88 | 2,400 | — | — |
| 1994-01-04 | $8.50 | $8.50 | 0 | — | — |
| 1994-01-03 | $8.50 | $8.50 | 0 | — | — |