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
- 1973-05-03 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 | $7.18 | $8.01 | 177,489 | — | — |
| 1994-12-29 | $7.05 | $7.87 | 309,116 | — | — |
| 1994-12-28 | $7.01 | $7.82 | 94,105 | — | — |
| 1994-12-27 | $6.97 | $7.78 | 267,424 | — | — |
| 1994-12-23 | $6.80 | $7.59 | 72,068 | — | — |
| 1994-12-22 | $6.76 | $7.54 | 105,421 | — | — |
| 1994-12-21 | $6.88 | $7.68 | 254,917 | — | — |
| 1994-12-20 | $6.84 | $7.64 | 798,104 | — | — |
| 1994-12-19 | $6.76 | $7.54 | 138,775 | — | — |
| 1994-12-16 | $6.67 | $7.45 | 955,342 | — | — |
| 1994-12-15 | $6.72 | $7.50 | 198,335 | — | — |
| 1994-12-14 | $6.76 | $7.54 | 323,411 | — | — |
| 1994-12-13 | $6.67 | $7.45 | 165,577 | — | — |
| 1994-12-12 | $6.72 | $7.50 | 431,214 | — | — |
| 1994-12-09 | $6.65 | $7.43 | 108,995 | — | — |
| 1994-12-08 | $6.53 | $7.29 | 225,137 | — | — |
| 1994-12-07 | $6.51 | $7.26 | 158,430 | — | — |
| 1994-12-06 | $6.51 | $7.26 | 4,765 | — | — |
| 1994-12-05 | $6.55 | $7.31 | 240,027 | — | — |
| 1994-12-02 | $6.61 | $7.38 | 568,798 | — | — |
| 1994-12-01 | $6.67 | $7.45 | 126,267 | — | — |
| 1994-11-30 | $6.59 | $7.36 | 142,944 | — | — |
| 1994-11-29 | $6.59 | $7.36 | 38,714 | — | — |
| 1994-11-28 | $6.61 | $7.38 | 300,778 | — | — |
| 1994-11-25 | $6.63 | $7.40 | 4,169 | — | — |
| 1994-11-23 | $6.72 | $7.50 | 354,382 | — | — |
| 1994-11-22 | $6.72 | $7.50 | 115,546 | — | — |
| 1994-11-21 | $6.76 | $7.54 | 114,355 | — | — |
| 1994-11-18 | $6.86 | $7.66 | 49,435 | — | — |
| 1994-11-17 | $6.97 | $7.78 | 59,560 | — | — |
| 1994-11-16 | $6.88 | $7.68 | 149,496 | — | — |
| 1994-11-15 | $6.93 | $7.73 | 28,589 | — | — |
| 1994-11-14 | $6.93 | $7.73 | 70,281 | — | — |
| 1994-11-11 | $6.93 | $7.73 | 471,120 | — | — |
| 1994-11-10 | $6.93 | $7.73 | 14,890 | — | — |
| 1994-11-09 | $6.97 | $7.78 | 153,069 | — | — |
| 1994-11-08 | $6.99 | $7.80 | 91,722 | — | — |
| 1994-11-07 | $6.88 | $7.68 | 128,054 | — | — |
| 1994-11-04 | $6.80 | $7.59 | 60,156 | — | — |
| 1994-11-03 | $6.80 | $7.59 | 32,758 | — | — |
| 1994-11-02 | $6.90 | $7.71 | 726,036 | — | — |
| 1994-11-01 | $6.93 | $7.73 | 143,540 | — | — |
| 1994-10-31 | $7.05 | $7.87 | 387,140 | — | — |
| 1994-10-28 | $7.09 | $7.92 | 142,944 | — | — |
| 1994-10-27 | $6.96 | $7.77 | 871,958 | — | — |
| 1994-10-26 | $7.14 | $7.96 | 1,490,191 | — | — |
| 1994-10-25 | $7.30 | $8.15 | 315,072 | — | — |
| 1994-10-24 | $7.30 | $8.15 | 281,719 | — | — |
| 1994-10-21 | $7.39 | $8.25 | 201,313 | — | — |
| 1994-10-20 | $7.41 | $8.27 | 651,586 | — | — |
| 1994-10-19 | $7.47 | $8.34 | 944,622 | — | — |
| 1994-10-18 | $7.43 | $8.29 | 1,550,347 | — | — |
| 1994-10-17 | $7.39 | $8.25 | 864,216 | — | — |
| 1994-10-14 | $7.30 | $8.12 | 440,744 | — | — |
| 1994-10-13 | $7.24 | $8.05 | 441,340 | — | — |
| 1994-10-12 | $7.01 | $7.79 | 374,037 | — | — |
| 1994-10-11 | $6.88 | $7.65 | 389,522 | — | — |
| 1994-10-10 | $6.67 | $7.42 | 133,414 | — | — |
| 1994-10-07 | $6.46 | $7.18 | 124,480 | — | — |
| 1994-10-06 | $6.51 | $7.23 | 163,790 | — | — |
| 1994-10-05 | $6.59 | $7.32 | 85,766 | — | — |
| 1994-10-04 | $6.63 | $7.37 | 97,083 | — | — |
| 1994-10-03 | $6.67 | $7.42 | 87,553 | — | — |
| 1994-09-30 | $6.63 | $7.37 | 267,424 | — | — |
| 1994-09-29 | $6.57 | $7.30 | 442,531 | — | — |
| 1994-09-28 | $6.67 | $7.42 | 42,883 | — | — |
| 1994-09-27 | $6.76 | $7.51 | 101,252 | — | — |
| 1994-09-26 | $6.76 | $7.51 | 67,303 | — | — |
| 1994-09-23 | $6.72 | $7.46 | 338,301 | — | — |
| 1994-09-22 | $6.64 | $7.38 | 823,715 | — | — |
| 1994-09-21 | $6.59 | $7.32 | 412,155 | — | — |
| 1994-09-20 | $6.80 | $7.56 | 1,912,472 | — | — |
| 1994-09-19 | $6.97 | $7.74 | 469,928 | — | — |
| 1994-09-16 | $7.01 | $7.79 | 468,142 | — | — |
| 1994-09-15 | $7.05 | $7.84 | 381,184 | — | — |
| 1994-09-14 | $7.07 | $7.86 | 425,854 | — | — |
| 1994-09-13 | $7.18 | $7.98 | 567,011 | — | — |
| 1994-09-12 | $7.07 | $7.86 | 668,263 | — | — |
| 1994-09-09 | $7.01 | $7.79 | 357,956 | — | — |
| 1994-09-08 | $7.01 | $7.79 | 453,847 | — | — |
| 1994-09-07 | $7.05 | $7.84 | 1,687,930 | — | — |
| 1994-09-06 | $6.76 | $7.51 | 116,142 | — | — |
| 1994-09-02 | $6.76 | $7.51 | 111,377 | — | — |
| 1994-09-01 | $6.84 | $7.60 | 286,484 | — | — |
| 1994-08-31 | $6.84 | $7.60 | 225,732 | — | — |
| 1994-08-30 | $6.93 | $7.70 | 126,267 | — | — |
| 1994-08-29 | $6.84 | $7.60 | 616,446 | — | — |
| 1994-08-26 | $6.84 | $7.60 | 176,298 | — | — |
| 1994-08-25 | $6.67 | $7.42 | 27,398 | — | — |
| 1994-08-24 | $6.80 | $7.56 | 184,636 | — | — |
| 1994-08-23 | $6.76 | $7.51 | 368,081 | — | — |
| 1994-08-22 | $6.81 | $7.57 | 193,570 | — | — |
| 1994-08-19 | $6.81 | $7.57 | 222,159 | — | — |
| 1994-08-18 | $6.72 | $7.46 | 648,608 | — | — |
| 1994-08-17 | $6.78 | $7.53 | 182,849 | — | — |
| 1994-08-16 | $6.72 | $7.46 | 899,356 | — | — |
| 1994-08-15 | $6.59 | $7.32 | 352,595 | — | — |
| 1994-08-12 | $6.72 | $7.46 | 293,631 | — | — |
| 1994-08-11 | $6.72 | $7.46 | 85,171 | — | — |
| 1994-08-10 | $6.67 | $7.42 | 283,506 | — | — |
| 1994-08-09 | $6.66 | $7.41 | 306,138 | — | — |
| 1994-08-08 | $6.67 | $7.42 | 962,490 | — | — |
| 1994-08-05 | $6.67 | $7.42 | 335,918 | — | — |
| 1994-08-04 | $6.72 | $7.46 | 482,436 | — | — |
| 1994-08-03 | $6.55 | $7.28 | 114,355 | — | — |
| 1994-08-02 | $6.49 | $7.21 | 115,546 | — | — |
| 1994-08-01 | $6.46 | $7.18 | 407,390 | — | — |
| 1994-07-29 | $6.32 | $7.02 | 130,436 | — | — |
| 1994-07-28 | $6.17 | $6.86 | 458,016 | — | — |
| 1994-07-27 | $6.25 | $6.95 | 177,489 | — | — |
| 1994-07-26 | $6.38 | $7.09 | 329,962 | — | — |
| 1994-07-25 | $6.17 | $6.86 | 82,193 | — | — |
| 1994-07-22 | $6.38 | $7.09 | 139,370 | — | — |
| 1994-07-21 | $6.55 | $7.28 | 241,218 | — | — |
| 1994-07-20 | $6.59 | $7.32 | 92,318 | — | — |
| 1994-07-19 | $6.59 | $7.32 | 149,496 | — | — |
| 1994-07-18 | $6.53 | $7.25 | 302,565 | — | — |
| 1994-07-15 | $6.59 | $7.29 | 335,918 | — | — |
| 1994-07-14 | $6.55 | $7.24 | 354,978 | — | — |
| 1994-07-13 | $6.34 | $7.01 | 149,496 | — | — |
| 1994-07-12 | $6.38 | $7.06 | 197,144 | — | — |
| 1994-07-11 | $6.21 | $6.87 | 326,389 | — | — |
| 1994-07-08 | $6.10 | $6.75 | 23,228 | — | — |
| 1994-07-07 | $6.09 | $6.73 | 23,824 | — | — |
| 1994-07-06 | $6.11 | $6.76 | 104,826 | — | — |
| 1994-07-05 | $6.17 | $6.83 | 152,474 | — | — |
| 1994-07-01 | $6.09 | $6.73 | 77,428 | — | — |
| 1994-06-30 | $6.00 | $6.64 | 126,267 | — | — |
| 1994-06-29 | $6.13 | $6.78 | 203,100 | — | — |
| 1994-06-28 | $5.96 | $6.59 | 206,078 | — | — |
| 1994-06-27 | $5.86 | $6.48 | 397,265 | — | — |
| 1994-06-24 | $5.96 | $6.59 | 212,629 | — | — |
| 1994-06-23 | $6.34 | $7.01 | 659,925 | — | — |
| 1994-06-22 | $6.42 | $7.11 | 229,902 | — | — |
| 1994-06-21 | $6.30 | $6.97 | 242,409 | — | — |
| 1994-06-20 | $6.04 | $6.69 | 168,555 | — | — |
| 1994-06-17 | $6.11 | $6.76 | 89,936 | — | — |
| 1994-06-16 | $6.12 | $6.77 | 379,993 | — | — |
| 1994-06-15 | $5.96 | $6.59 | 88,149 | — | — |
| 1994-06-14 | $6.00 | $6.64 | 46,457 | — | — |
| 1994-06-13 | $6.00 | $6.64 | 210,247 | — | — |
| 1994-06-10 | $5.88 | $6.50 | 178,084 | — | — |
| 1994-06-09 | $5.83 | $6.46 | 23,228 | — | — |
| 1994-06-08 | $5.92 | $6.55 | 399,052 | — | — |
| 1994-06-07 | $5.88 | $6.50 | 105,421 | — | — |
| 1994-06-06 | $5.94 | $6.57 | 149,496 | — | — |
| 1994-06-03 | $5.88 | $6.50 | 77,428 | — | — |
| 1994-06-02 | $5.96 | $6.59 | 681,366 | — | — |
| 1994-06-01 | $5.83 | $6.46 | 159,025 | — | — |
| 1994-05-31 | $5.79 | $6.41 | 42,883 | — | — |
| 1994-05-27 | $5.81 | $6.43 | 195,952 | — | — |
| 1994-05-26 | $5.79 | $6.41 | 9,530 | — | — |
| 1994-05-25 | $5.81 | $6.43 | 81,597 | — | — |
| 1994-05-24 | $5.92 | $6.55 | 57,178 | — | — |
| 1994-05-23 | $5.83 | $6.46 | 6,552 | — | — |
| 1994-05-20 | $5.88 | $6.50 | 285,292 | — | — |
| 1994-05-19 | $5.92 | $6.55 | 197,144 | — | — |
| 1994-05-18 | $5.90 | $6.53 | 780,236 | — | — |
| 1994-05-17 | $5.81 | $6.43 | 278,741 | — | — |
| 1994-05-16 | $5.81 | $6.43 | 113,760 | — | — |
| 1994-05-13 | $5.79 | $6.41 | 250,152 | — | — |
| 1994-05-12 | $5.81 | $6.43 | 188,210 | — | — |
| 1994-05-11 | $5.75 | $6.36 | 78,024 | — | — |
| 1994-05-10 | $5.83 | $6.46 | 228,710 | — | — |
| 1994-05-09 | $5.71 | $6.32 | 212,629 | — | — |
| 1994-05-06 | $5.79 | $6.41 | 209,651 | — | — |
| 1994-05-05 | $5.75 | $6.36 | 55,986 | — | — |
| 1994-05-04 | $5.79 | $6.41 | 805,847 | — | — |
| 1994-05-03 | $5.75 | $6.36 | 430,023 | — | — |
| 1994-05-02 | $5.69 | $6.29 | 63,134 | — | — |
| 1994-04-29 | $5.75 | $6.36 | 324,602 | — | — |
| 1994-04-28 | $5.67 | $6.27 | 75,046 | — | — |
| 1994-04-26 | $5.69 | $6.29 | 1,352,012 | — | — |
| 1994-04-25 | $5.62 | $6.22 | 154,260 | — | — |
| 1994-04-22 | $5.56 | $6.15 | 104,826 | — | — |
| 1994-04-21 | $5.50 | $6.08 | 248,961 | — | — |
| 1994-04-20 | $5.50 | $6.08 | 287,079 | — | — |
| 1994-04-19 | $5.71 | $6.32 | 119,120 | — | — |
| 1994-04-18 | $5.88 | $6.50 | 25,611 | — | — |
| 1994-04-15 | $5.79 | $6.38 | 624,784 | — | — |
| 1994-04-14 | $5.83 | $6.42 | 453,252 | — | — |
| 1994-04-13 | $5.75 | $6.33 | 245,983 | — | — |
| 1994-04-12 | $5.58 | $6.14 | 1,586,083 | — | — |
| 1994-04-11 | $5.83 | $6.42 | 482,436 | — | — |
| 1994-04-08 | $5.83 | $6.42 | 209,056 | — | — |
| 1994-04-07 | $5.96 | $6.56 | 14,890 | — | — |
| 1994-04-06 | $6.02 | $6.63 | 254,321 | — | — |
| 1994-04-05 | $6.04 | $6.65 | 262,660 | — | — |
| 1994-04-04 | $5.96 | $6.56 | 258,490 | — | — |
| 1994-03-31 | $6.09 | $6.70 | 597,387 | — | — |
| 1994-03-30 | $6.21 | $6.84 | 649,800 | — | — |
| 1994-03-29 | $6.09 | $6.70 | 110,782 | — | — |
| 1994-03-28 | $6.17 | $6.79 | 52,413 | — | — |
| 1994-03-25 | $6.13 | $6.75 | 69,685 | — | — |
| 1994-03-24 | $6.09 | $6.70 | 141,753 | — | — |
| 1994-03-23 | $6.15 | $6.77 | 1,674,827 | — | — |
| 1994-03-22 | $5.88 | $6.47 | 260,873 | — | — |
| 1994-03-21 | $5.96 | $6.56 | 390,118 | — | — |
| 1994-03-18 | $6.09 | $6.70 | 144,135 | — | — |
| 1994-03-17 | $5.88 | $6.47 | 362,125 | — | — |
| 1994-03-16 | $6.21 | $6.84 | 111,377 | — | — |
| 1994-03-15 | $6.21 | $6.84 | 272,785 | — | — |
| 1994-03-14 | $6.21 | $6.84 | 371,654 | — | — |
| 1994-03-11 | $6.25 | $6.88 | 851,112 | — | — |
| 1994-03-10 | $6.17 | $6.79 | 652,778 | — | — |
| 1994-03-09 | $6.30 | $6.93 | 198,335 | — | — |
| 1994-03-08 | $6.25 | $6.88 | 362,125 | — | — |
| 1994-03-07 | $6.25 | $6.88 | 265,638 | — | — |
| 1994-03-04 | $6.21 | $6.84 | 164,981 | — | — |
| 1994-03-03 | $6.17 | $6.79 | 232,880 | — | — |
| 1994-03-02 | $6.04 | $6.65 | 49,435 | — | — |
| 1994-03-01 | $6.09 | $6.70 | 457,421 | — | — |
| 1994-02-28 | $6.04 | $6.65 | 57,773 | — | — |
| 1994-02-25 | $6.09 | $6.70 | 95,296 | — | — |
| 1994-02-24 | $6.02 | $6.63 | 648,013 | — | — |
| 1994-02-23 | $6.13 | $6.75 | 377,610 | — | — |
| 1994-02-22 | $6.21 | $6.84 | 295,418 | — | — |
| 1994-02-18 | $6.30 | $6.93 | 189,401 | — | — |
| 1994-02-17 | $6.28 | $6.91 | 253,726 | — | — |
| 1994-02-16 | $6.30 | $6.93 | 711,146 | — | — |
| 1994-02-15 | $6.00 | $6.61 | 305,543 | — | — |
| 1994-02-14 | $5.96 | $6.56 | 328,771 | — | — |
| 1994-02-11 | $6.00 | $6.61 | 690,300 | — | — |
| 1994-02-10 | $6.00 | $6.61 | 903,525 | — | — |
| 1994-02-09 | $6.04 | $6.65 | 275,167 | — | — |
| 1994-02-08 | $5.96 | $6.56 | 30,376 | — | — |
| 1994-02-07 | $6.00 | $6.61 | 363,912 | — | — |
| 1994-02-04 | $6.00 | $6.61 | 988,696 | — | — |
| 1994-02-03 | $6.13 | $6.75 | 586,666 | — | — |
| 1994-02-02 | $6.17 | $6.79 | 548,548 | — | — |
| 1994-02-01 | $6.13 | $6.75 | 243,005 | — | — |
| 1994-01-31 | $6.07 | $6.68 | 81,597 | — | — |
| 1994-01-28 | $6.02 | $6.63 | 106,612 | — | — |
| 1994-01-27 | $6.04 | $6.65 | 108,995 | — | — |
| 1994-01-26 | $6.02 | $6.63 | 1,014,307 | — | — |
| 1994-01-25 | $6.09 | $6.70 | 293,631 | — | — |
| 1994-01-24 | $6.02 | $6.60 | 245,983 | — | — |
| 1994-01-21 | $6.09 | $6.67 | 1,024,432 | — | — |
| 1994-01-20 | $6.07 | $6.64 | 892,804 | — | — |
| 1994-01-19 | $5.96 | $6.53 | 332,940 | — | — |
| 1994-01-18 | $5.96 | $6.53 | 366,294 | — | — |
| 1994-01-17 | $5.88 | $6.44 | 353,191 | — | — |
| 1994-01-14 | $5.94 | $6.50 | 642,652 | — | — |
| 1994-01-13 | $5.79 | $6.34 | 1,226,936 | — | — |
| 1994-01-12 | $5.62 | $6.16 | 536,040 | — | — |
| 1994-01-11 | $5.62 | $6.16 | 307,330 | — | — |
| 1994-01-10 | $5.67 | $6.21 | 85,766 | — | — |
| 1994-01-07 | $5.60 | $6.14 | 268,020 | — | — |
| 1994-01-06 | $5.58 | $6.11 | 714,124 | — | — |
| 1994-01-05 | $5.50 | $6.02 | 1,451,477 | — | — |
| 1994-01-04 | $5.52 | $6.04 | 436,575 | — | — |
| 1994-01-03 | $5.52 | $6.04 | 323,411 | — | — |