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
- 1986-08-07 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 | $6.19 | $6.19 | 1,833 | — | — |
| 1994-12-29 | $6.19 | $6.19 | 267 | — | — |
| 1994-12-28 | $6.38 | $6.38 | 1,333 | — | — |
| 1994-12-27 | $6.19 | $6.19 | 733 | — | — |
| 1994-12-23 | $6.19 | $6.19 | 0 | — | — |
| 1994-12-22 | $6.19 | $6.19 | 1,933 | — | — |
| 1994-12-21 | $6.38 | $6.38 | 1,000 | — | — |
| 1994-12-20 | $6.38 | $6.38 | 2,367 | — | — |
| 1994-12-19 | $6.00 | $6.00 | 8,667 | — | — |
| 1994-12-16 | $6.19 | $6.19 | 3,100 | — | — |
| 1994-12-15 | $6.00 | $6.00 | 200 | — | — |
| 1994-12-14 | $6.00 | $6.00 | 333 | — | — |
| 1994-12-13 | $6.00 | $6.00 | 367 | — | — |
| 1994-12-12 | $6.19 | $6.19 | 5,333 | — | — |
| 1994-12-09 | $6.38 | $6.38 | 333 | — | — |
| 1994-12-08 | $6.38 | $6.38 | 567 | — | — |
| 1994-12-07 | $6.00 | $6.00 | 1,167 | — | — |
| 1994-12-06 | $6.38 | $6.38 | 15,467 | — | — |
| 1994-12-05 | $6.19 | $6.19 | 3,233 | — | — |
| 1994-12-02 | $6.56 | $6.56 | 1,600 | — | — |
| 1994-12-01 | $6.19 | $6.19 | 2,000 | — | — |
| 1994-11-30 | $6.28 | $6.28 | 7,167 | — | — |
| 1994-11-29 | $6.19 | $6.19 | 4,833 | — | — |
| 1994-11-28 | $6.56 | $6.56 | 1,967 | — | — |
| 1994-11-25 | $6.19 | $6.19 | 0 | — | — |
| 1994-11-23 | $6.19 | $6.19 | 7,133 | — | — |
| 1994-11-22 | $6.75 | $6.75 | 400 | — | — |
| 1994-11-21 | $6.75 | $6.75 | 2,600 | — | — |
| 1994-11-18 | $7.31 | $7.31 | 4,233 | — | — |
| 1994-11-17 | $7.13 | $7.13 | 2,500 | — | — |
| 1994-11-16 | $7.22 | $7.22 | 3,433 | — | — |
| 1994-11-15 | $7.69 | $7.69 | 67 | — | — |
| 1994-11-14 | $7.50 | $7.50 | 2,000 | — | — |
| 1994-11-11 | $7.31 | $7.31 | 500 | — | — |
| 1994-11-10 | $7.31 | $7.31 | 500 | — | — |
| 1994-11-09 | $7.31 | $7.31 | 2,567 | — | — |
| 1994-11-08 | $7.69 | $7.69 | 2,933 | — | — |
| 1994-11-07 | $7.50 | $7.50 | 800 | — | — |
| 1994-11-04 | $7.50 | $7.50 | 1,033 | — | — |
| 1994-11-03 | $7.88 | $7.88 | 1,400 | — | — |
| 1994-11-02 | $7.50 | $7.50 | 400 | — | — |
| 1994-11-01 | $7.69 | $7.69 | 1,200 | — | — |
| 1994-10-31 | $7.69 | $7.69 | 233 | — | — |
| 1994-10-28 | $7.69 | $7.69 | 3,467 | — | — |
| 1994-10-27 | $7.69 | $7.69 | 4,567 | — | — |
| 1994-10-26 | $7.69 | $7.69 | 5,900 | — | — |
| 1994-10-25 | $7.31 | $7.31 | 4,367 | — | — |
| 1994-10-24 | $7.13 | $7.13 | 4,167 | — | — |
| 1994-10-21 | $6.94 | $6.94 | 3,200 | — | — |
| 1994-10-20 | $7.13 | $7.13 | 2,800 | — | — |
| 1994-10-19 | $7.50 | $7.50 | 3,967 | — | — |
| 1994-10-18 | $7.31 | $7.31 | 5,467 | — | — |
| 1994-10-17 | $7.31 | $7.31 | 8,100 | — | — |
| 1994-10-14 | $7.59 | $7.59 | 2,800 | — | — |
| 1994-10-13 | $7.69 | $7.69 | 3,167 | — | — |
| 1994-10-12 | $7.88 | $7.88 | 3,200 | — | — |
| 1994-10-11 | $7.88 | $7.88 | 1,767 | — | — |
| 1994-10-10 | $7.31 | $7.31 | 967 | — | — |
| 1994-10-07 | $7.13 | $7.13 | 1,100 | — | — |
| 1994-10-06 | $7.31 | $7.31 | 2,833 | — | — |
| 1994-10-05 | $7.50 | $7.50 | 967 | — | — |
| 1994-10-04 | $7.88 | $7.88 | 0 | — | — |
| 1994-10-03 | $7.88 | $7.88 | 500 | — | — |
| 1994-09-30 | $7.69 | $7.69 | 4,433 | — | — |
| 1994-09-29 | $7.69 | $7.69 | 1,933 | — | — |
| 1994-09-28 | $8.06 | $8.06 | 5,267 | — | — |
| 1994-09-27 | $7.50 | $7.50 | 5,400 | — | — |
| 1994-09-26 | $7.88 | $7.88 | 2,533 | — | — |
| 1994-09-23 | $7.88 | $7.88 | 3,000 | — | — |
| 1994-09-22 | $8.25 | $8.25 | 2,600 | — | — |
| 1994-09-21 | $7.88 | $7.88 | 1,167 | — | — |
| 1994-09-20 | $8.25 | $8.25 | 6,000 | — | — |
| 1994-09-19 | $8.25 | $8.25 | 2,567 | — | — |
| 1994-09-16 | $8.44 | $8.44 | 1,200 | — | — |
| 1994-09-15 | $8.25 | $8.25 | 1,300 | — | — |
| 1994-09-14 | $8.25 | $8.25 | 2,500 | — | — |
| 1994-09-13 | $8.06 | $8.06 | 1,733 | — | — |
| 1994-09-12 | $8.25 | $8.25 | 767 | — | — |
| 1994-09-09 | $8.06 | $8.06 | 800 | — | — |
| 1994-09-08 | $8.25 | $8.25 | 2,867 | — | — |
| 1994-09-07 | $8.44 | $8.44 | 900 | — | — |
| 1994-09-06 | $8.25 | $8.25 | 4,067 | — | — |
| 1994-09-02 | $8.06 | $8.06 | 5,067 | — | — |
| 1994-09-01 | $8.25 | $8.25 | 1,500 | — | — |
| 1994-08-31 | $8.25 | $8.25 | 4,933 | — | — |
| 1994-08-30 | $8.25 | $8.25 | 567 | — | — |
| 1994-08-29 | $8.25 | $8.25 | 12,467 | — | — |
| 1994-08-26 | $8.63 | $8.63 | 19,567 | — | — |
| 1994-08-25 | $8.25 | $8.25 | 1,067 | — | — |
| 1994-08-24 | $8.63 | $8.63 | 3,567 | — | — |
| 1994-08-23 | $7.88 | $7.88 | 8,900 | — | — |
| 1994-08-22 | $7.88 | $7.88 | 1,533 | — | — |
| 1994-08-19 | $7.88 | $7.88 | 4,900 | — | — |
| 1994-08-18 | $7.50 | $7.50 | 5,467 | — | — |
| 1994-08-17 | $7.50 | $7.50 | 3,767 | — | — |
| 1994-08-16 | $7.69 | $7.69 | 5,367 | — | — |
| 1994-08-15 | $7.31 | $7.31 | 1,000 | — | — |
| 1994-08-12 | $7.13 | $7.13 | 700 | — | — |
| 1994-08-11 | $6.94 | $6.94 | 0 | — | — |
| 1994-08-10 | $6.94 | $6.94 | 700 | — | — |
| 1994-08-09 | $6.56 | $6.56 | 1,933 | — | — |
| 1994-08-08 | $7.13 | $7.13 | 1,467 | — | — |
| 1994-08-05 | $6.94 | $6.94 | 5,667 | — | — |
| 1994-08-04 | $6.38 | $6.38 | 1,400 | — | — |
| 1994-08-03 | $6.66 | $6.66 | 8,333 | — | — |
| 1994-08-02 | $6.09 | $6.09 | 1,900 | — | — |
| 1994-08-01 | $6.19 | $6.19 | 2,233 | — | — |
| 1994-07-29 | $5.81 | $5.81 | 0 | — | — |
| 1994-07-28 | $5.81 | $5.81 | 1,633 | — | — |
| 1994-07-27 | $6.00 | $6.00 | 2,900 | — | — |
| 1994-07-26 | $6.00 | $6.00 | 2,633 | — | — |
| 1994-07-25 | $6.00 | $6.00 | 1,000 | — | — |
| 1994-07-22 | $6.00 | $6.00 | 3,533 | — | — |
| 1994-07-21 | $6.00 | $6.00 | 667 | — | — |
| 1994-07-20 | $6.00 | $6.00 | 1,800 | — | — |
| 1994-07-19 | $6.09 | $6.09 | 733 | — | — |
| 1994-07-18 | $6.00 | $6.00 | 3,533 | — | — |
| 1994-07-15 | $6.00 | $6.00 | 2,833 | — | — |
| 1994-07-14 | $6.00 | $6.00 | 233 | — | — |
| 1994-07-13 | $6.00 | $6.00 | 333 | — | — |
| 1994-07-12 | $6.19 | $6.19 | 2,600 | — | — |
| 1994-07-11 | $6.00 | $6.00 | 1,467 | — | — |
| 1994-07-08 | $6.00 | $6.00 | 1,300 | — | — |
| 1994-07-07 | $6.00 | $6.00 | 1,367 | — | — |
| 1994-07-06 | $6.00 | $6.00 | 1,167 | — | — |
| 1994-07-05 | $6.00 | $6.00 | 800 | — | — |
| 1994-07-01 | $6.00 | $6.00 | 1,333 | — | — |
| 1994-06-30 | $6.00 | $6.00 | 833 | — | — |
| 1994-06-29 | $6.56 | $6.56 | 2,567 | — | — |
| 1994-06-28 | $6.00 | $6.00 | 2,600 | — | — |
| 1994-06-27 | $6.19 | $6.19 | 2,667 | — | — |
| 1994-06-24 | $6.38 | $6.38 | 3,533 | — | — |
| 1994-06-23 | $6.38 | $6.38 | 6,667 | — | — |
| 1994-06-22 | $6.94 | $6.94 | 400 | — | — |
| 1994-06-21 | $6.19 | $6.19 | 1,533 | — | — |
| 1994-06-20 | $6.94 | $6.94 | 2,333 | — | — |
| 1994-06-17 | $6.94 | $6.94 | 5,333 | — | — |
| 1994-06-16 | $6.56 | $6.56 | 1,500 | — | — |
| 1994-06-15 | $6.56 | $6.56 | 1,467 | — | — |
| 1994-06-14 | $6.75 | $6.75 | 2,367 | — | — |
| 1994-06-13 | $6.94 | $6.94 | 1,533 | — | — |
| 1994-06-10 | $6.94 | $6.94 | 67 | — | — |
| 1994-06-09 | $6.94 | $6.94 | 1,433 | — | — |
| 1994-06-08 | $6.56 | $6.56 | 2,667 | — | — |
| 1994-06-07 | $6.75 | $6.75 | 1,633 | — | — |
| 1994-06-06 | $6.75 | $6.75 | 1,833 | — | — |
| 1994-06-03 | $7.31 | $7.31 | 1,800 | — | — |
| 1994-06-02 | $7.13 | $7.13 | 5,333 | — | — |
| 1994-06-01 | $7.13 | $7.13 | 5,667 | — | — |
| 1994-05-31 | $7.50 | $7.50 | 500 | — | — |
| 1994-05-27 | $7.31 | $7.31 | 0 | — | — |
| 1994-05-26 | $7.31 | $7.31 | 1,400 | — | — |
| 1994-05-25 | $7.50 | $7.50 | 500 | — | — |
| 1994-05-24 | $7.50 | $7.50 | 2,167 | — | — |
| 1994-05-23 | $7.13 | $7.13 | 5,400 | — | — |
| 1994-05-20 | $7.50 | $7.50 | 1,233 | — | — |
| 1994-05-19 | $7.13 | $7.13 | 7,200 | — | — |
| 1994-05-18 | $7.50 | $7.50 | 3,467 | — | — |
| 1994-05-17 | $7.13 | $7.13 | 67 | — | — |
| 1994-05-16 | $7.50 | $7.50 | 200 | — | — |
| 1994-05-13 | $7.13 | $7.13 | 33 | — | — |
| 1994-05-12 | $7.50 | $7.50 | 0 | — | — |
| 1994-05-11 | $7.50 | $7.50 | 367 | — | — |
| 1994-05-10 | $7.50 | $7.50 | 1,233 | — | — |
| 1994-05-09 | $7.50 | $7.50 | 733 | — | — |
| 1994-05-06 | $7.50 | $7.50 | 333 | — | — |
| 1994-05-05 | $7.50 | $7.50 | 733 | — | — |
| 1994-05-04 | $7.13 | $7.13 | 467 | — | — |
| 1994-05-03 | $7.13 | $7.13 | 0 | — | — |
| 1994-05-02 | $7.13 | $7.13 | 433 | — | — |
| 1994-04-29 | $7.50 | $7.50 | 1,400 | — | — |
| 1994-04-28 | $7.13 | $7.13 | 3,200 | — | — |
| 1994-04-26 | $7.50 | $7.50 | 1,400 | — | — |
| 1994-04-25 | $7.88 | $7.88 | 700 | — | — |
| 1994-04-22 | $7.50 | $7.50 | 333 | — | — |
| 1994-04-21 | $7.50 | $7.50 | 1,000 | — | — |
| 1994-04-20 | $7.88 | $7.88 | 0 | — | — |
| 1994-04-19 | $7.88 | $7.88 | 567 | — | — |
| 1994-04-18 | $7.50 | $7.50 | 3,300 | — | — |
| 1994-04-15 | $8.25 | $8.25 | 3,300 | — | — |
| 1994-04-14 | $7.88 | $7.88 | 1,400 | — | — |
| 1994-04-13 | $7.88 | $7.88 | 1,133 | — | — |
| 1994-04-12 | $7.88 | $7.88 | 2,100 | — | — |
| 1994-04-11 | $8.06 | $8.06 | 3,000 | — | — |
| 1994-04-08 | $8.06 | $8.06 | 6,133 | — | — |
| 1994-04-07 | $8.25 | $8.25 | 9,333 | — | — |
| 1994-04-06 | $8.81 | $8.81 | 4,367 | — | — |
| 1994-04-05 | $8.44 | $8.44 | 4,500 | — | — |
| 1994-04-04 | $8.63 | $8.63 | 3,933 | — | — |
| 1994-03-31 | $8.44 | $8.44 | 2,600 | — | — |
| 1994-03-30 | $8.44 | $8.44 | 1,067 | — | — |
| 1994-03-29 | $8.44 | $8.44 | 5,433 | — | — |
| 1994-03-28 | $8.25 | $8.25 | 3,533 | — | — |
| 1994-03-25 | $8.25 | $8.25 | 3,033 | — | — |
| 1994-03-24 | $8.63 | $8.63 | 7,000 | — | — |
| 1994-03-23 | $8.44 | $8.44 | 10,033 | — | — |
| 1994-03-22 | $8.72 | $8.72 | 12,367 | — | — |
| 1994-03-21 | $8.81 | $8.81 | 39,700 | — | — |
| 1994-03-18 | $8.44 | $8.44 | 7,300 | — | — |
| 1994-03-17 | $8.44 | $8.44 | 4,067 | — | — |
| 1994-03-16 | $7.88 | $7.88 | 18,967 | — | — |
| 1994-03-15 | $8.25 | $8.25 | 19,200 | — | — |
| 1994-03-14 | $6.75 | $6.75 | 6,267 | — | — |
| 1994-03-11 | $6.94 | $6.94 | 2,433 | — | — |
| 1994-03-10 | $6.38 | $6.38 | 733 | — | — |
| 1994-03-09 | $6.94 | $6.94 | 100 | — | — |
| 1994-03-08 | $6.56 | $6.56 | 9,700 | — | — |
| 1994-03-07 | $6.56 | $6.56 | 900 | — | — |
| 1994-03-04 | $6.56 | $6.56 | 1,100 | — | — |
| 1994-03-03 | $6.56 | $6.56 | 10,067 | — | — |
| 1994-03-02 | $6.75 | $6.75 | 9,300 | — | — |
| 1994-03-01 | $6.75 | $6.75 | 7,800 | — | — |
| 1994-02-28 | $6.94 | $6.94 | 5,833 | — | — |
| 1994-02-25 | $6.75 | $6.75 | 9,433 | — | — |
| 1994-02-24 | $6.94 | $6.94 | 5,033 | — | — |
| 1994-02-23 | $6.75 | $6.75 | 3,667 | — | — |
| 1994-02-22 | $7.13 | $7.13 | 5,133 | — | — |
| 1994-02-18 | $6.75 | $6.75 | 2,267 | — | — |
| 1994-02-17 | $6.75 | $6.75 | 12,767 | — | — |
| 1994-02-16 | $6.75 | $6.75 | 7,133 | — | — |
| 1994-02-15 | $6.94 | $6.94 | 14,000 | — | — |
| 1994-02-14 | $6.94 | $6.94 | 8,633 | — | — |
| 1994-02-11 | $6.75 | $6.75 | 10,600 | — | — |
| 1994-02-10 | $6.19 | $6.19 | 3,067 | — | — |
| 1994-02-09 | $5.81 | $5.81 | 667 | — | — |
| 1994-02-08 | $5.81 | $5.81 | 167 | — | — |
| 1994-02-07 | $6.00 | $6.00 | 2,500 | — | — |
| 1994-02-04 | $5.81 | $5.81 | 367 | — | — |
| 1994-02-03 | $6.19 | $6.19 | 967 | — | — |
| 1994-02-02 | $6.19 | $6.19 | 667 | — | — |
| 1994-02-01 | $5.81 | $5.81 | 967 | — | — |
| 1994-01-31 | $6.38 | $6.38 | 467 | — | — |
| 1994-01-28 | $6.38 | $6.38 | 1,133 | — | — |
| 1994-01-27 | $5.81 | $5.81 | 1,967 | — | — |
| 1994-01-26 | $6.00 | $6.00 | 4,100 | — | — |
| 1994-01-25 | $6.00 | $6.00 | 433 | — | — |
| 1994-01-24 | $6.00 | $6.00 | 5,200 | — | — |
| 1994-01-21 | $6.00 | $6.00 | 7,000 | — | — |
| 1994-01-20 | $6.38 | $6.38 | 3,867 | — | — |
| 1994-01-19 | $6.19 | $6.19 | 1,467 | — | — |
| 1994-01-18 | $5.81 | $5.81 | 5,333 | — | — |
| 1994-01-17 | $6.00 | $6.00 | 200 | — | — |
| 1994-01-14 | $6.00 | $6.00 | 5,833 | — | — |
| 1994-01-13 | $5.63 | $5.63 | 5,933 | — | — |
| 1994-01-12 | $5.81 | $5.81 | 4,067 | — | — |
| 1994-01-11 | $5.44 | $5.44 | 4,567 | — | — |
| 1994-01-10 | $5.63 | $5.63 | 67 | — | — |
| 1994-01-07 | $5.25 | $5.25 | 2,933 | — | — |
| 1994-01-06 | $5.63 | $5.63 | 1,500 | — | — |
| 1994-01-05 | $5.25 | $5.25 | 333 | — | — |
| 1994-01-04 | $5.44 | $5.44 | 4,200 | — | — |
| 1994-01-03 | $5.25 | $5.25 | 533 | — | — |