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
- 1987-12-30 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 | $6.50 | $6.86 | 5,850 | — | — |
| 1994-12-29 | $6.42 | $6.77 | 7,800 | — | — |
| 1994-12-28 | $6.42 | $6.77 | 12,600 | — | — |
| 1994-12-27 | $6.42 | $6.77 | 5,850 | — | — |
| 1994-12-23 | $6.25 | $6.59 | 10,200 | — | — |
| 1994-12-22 | $6.42 | $6.77 | 1,350 | — | — |
| 1994-12-21 | $6.33 | $6.68 | 1,350 | — | — |
| 1994-12-20 | $6.42 | $6.77 | 23,550 | — | — |
| 1994-12-19 | $6.25 | $6.59 | 150 | — | — |
| 1994-12-16 | $6.33 | $6.68 | 8,100 | — | — |
| 1994-12-15 | $6.33 | $6.68 | 7,950 | — | — |
| 1994-12-14 | $6.33 | $6.68 | 3,600 | — | — |
| 1994-12-13 | $6.25 | $6.59 | 4,050 | — | — |
| 1994-12-12 | $6.25 | $6.59 | 9,000 | — | — |
| 1994-12-09 | $6.33 | $6.68 | 3,000 | — | — |
| 1994-12-08 | $6.25 | $6.59 | 2,400 | — | — |
| 1994-12-07 | $6.25 | $6.59 | 12,600 | — | — |
| 1994-12-06 | $6.33 | $6.68 | 25,350 | — | — |
| 1994-12-05 | $6.58 | $6.94 | 1,350 | — | — |
| 1994-12-02 | $6.67 | $7.02 | 7,800 | — | — |
| 1994-12-01 | $6.75 | $7.11 | 6,600 | — | — |
| 1994-11-30 | $6.67 | $7.02 | 8,250 | — | — |
| 1994-11-29 | $6.67 | $7.02 | 2,100 | — | — |
| 1994-11-28 | $6.67 | $7.02 | 41,550 | — | — |
| 1994-11-25 | $6.67 | $7.02 | 900 | — | — |
| 1994-11-23 | $6.75 | $7.11 | 26,550 | — | — |
| 1994-11-22 | $6.83 | $7.20 | 3,750 | — | — |
| 1994-11-21 | $6.92 | $7.28 | 62,700 | — | — |
| 1994-11-18 | $6.83 | $7.20 | 8,250 | — | — |
| 1994-11-17 | $6.83 | $7.20 | 13,800 | — | — |
| 1994-11-16 | $6.83 | $7.20 | 38,550 | — | — |
| 1994-11-15 | $6.67 | $7.02 | 17,400 | — | — |
| 1994-11-14 | $6.58 | $6.93 | 23,850 | — | — |
| 1994-11-11 | $6.67 | $7.02 | 4,500 | — | — |
| 1994-11-10 | $6.58 | $6.93 | 17,100 | — | — |
| 1994-11-09 | $6.58 | $6.93 | 13,650 | — | — |
| 1994-11-08 | $6.58 | $6.93 | 28,500 | — | — |
| 1994-11-07 | $6.58 | $6.93 | 9,000 | — | — |
| 1994-11-04 | $6.58 | $6.93 | 5,700 | — | — |
| 1994-11-03 | $6.67 | $7.02 | 7,500 | — | — |
| 1994-11-02 | $6.67 | $7.02 | 11,550 | — | — |
| 1994-11-01 | $6.67 | $7.02 | 6,750 | — | — |
| 1994-10-31 | $6.67 | $7.02 | 5,250 | — | — |
| 1994-10-28 | $6.67 | $7.02 | 13,800 | — | — |
| 1994-10-27 | $6.83 | $7.20 | 3,900 | — | — |
| 1994-10-26 | $6.83 | $7.20 | 3,300 | — | — |
| 1994-10-25 | $6.83 | $7.20 | 31,500 | — | — |
| 1994-10-24 | $6.92 | $7.28 | 17,250 | — | — |
| 1994-10-21 | $6.83 | $7.20 | 4,350 | — | — |
| 1994-10-20 | $6.83 | $7.20 | 12,150 | — | — |
| 1994-10-19 | $6.67 | $7.02 | 13,800 | — | — |
| 1994-10-18 | $6.75 | $7.11 | 6,000 | — | — |
| 1994-10-17 | $6.67 | $7.02 | 7,200 | — | — |
| 1994-10-14 | $6.67 | $7.02 | 6,600 | — | — |
| 1994-10-13 | $6.67 | $7.02 | 3,900 | — | — |
| 1994-10-12 | $6.67 | $7.02 | 43,200 | — | — |
| 1994-10-11 | $6.92 | $7.28 | 29,850 | — | — |
| 1994-10-10 | $6.83 | $7.20 | 6,150 | — | — |
| 1994-10-07 | $6.75 | $7.11 | 20,700 | — | — |
| 1994-10-06 | $6.75 | $7.11 | 25,650 | — | — |
| 1994-10-05 | $6.75 | $7.11 | 9,000 | — | — |
| 1994-10-04 | $6.67 | $7.02 | 73,950 | — | — |
| 1994-10-03 | $6.50 | $6.85 | 9,000 | — | — |
| 1994-09-30 | $6.42 | $6.76 | 50,100 | — | — |
| 1994-09-29 | $6.08 | $6.41 | 18,300 | — | — |
| 1994-09-28 | $6.17 | $6.49 | 9,150 | — | — |
| 1994-09-27 | $6.08 | $6.41 | 4,650 | — | — |
| 1994-09-26 | $6.25 | $6.58 | 12,450 | — | — |
| 1994-09-23 | $6.25 | $6.58 | 13,950 | — | — |
| 1994-09-22 | $6.25 | $6.58 | 39,150 | — | — |
| 1994-09-21 | $6.17 | $6.49 | 16,500 | — | — |
| 1994-09-20 | $6.25 | $6.58 | 31,200 | — | — |
| 1994-09-19 | $6.08 | $6.41 | 18,900 | — | — |
| 1994-09-16 | $6.08 | $6.41 | 35,700 | — | — |
| 1994-09-15 | $6.17 | $6.49 | 3,150 | — | — |
| 1994-09-14 | $6.17 | $6.49 | 3,450 | — | — |
| 1994-09-13 | $6.08 | $6.41 | 36,300 | — | — |
| 1994-09-12 | $6.08 | $6.41 | 24,300 | — | — |
| 1994-09-09 | $5.92 | $6.23 | 14,850 | — | — |
| 1994-09-08 | $5.92 | $6.23 | 4,950 | — | — |
| 1994-09-07 | $6.00 | $6.32 | 2,850 | — | — |
| 1994-09-06 | $6.00 | $6.32 | 7,350 | — | — |
| 1994-09-02 | $5.92 | $6.23 | 11,250 | — | — |
| 1994-09-01 | $6.00 | $6.31 | 10,050 | — | — |
| 1994-08-31 | $6.00 | $6.31 | 9,150 | — | — |
| 1994-08-30 | $6.00 | $6.31 | 25,050 | — | — |
| 1994-08-29 | $6.08 | $6.40 | 11,550 | — | — |
| 1994-08-26 | $6.17 | $6.48 | 58,200 | — | — |
| 1994-08-25 | $6.00 | $6.31 | 21,300 | — | — |
| 1994-08-24 | $6.08 | $6.40 | 111,750 | — | — |
| 1994-08-23 | $5.83 | $6.13 | 18,000 | — | — |
| 1994-08-22 | $5.67 | $5.96 | 30,450 | — | — |
| 1994-08-19 | $5.67 | $5.96 | 600 | — | — |
| 1994-08-18 | $5.58 | $5.87 | 13,350 | — | — |
| 1994-08-17 | $5.67 | $5.96 | 23,100 | — | — |
| 1994-08-16 | $5.67 | $5.96 | 10,050 | — | — |
| 1994-08-15 | $5.67 | $5.96 | 6,750 | — | — |
| 1994-08-12 | $5.67 | $5.96 | 8,250 | — | — |
| 1994-08-11 | $5.42 | $5.70 | 1,050 | — | — |
| 1994-08-10 | $5.50 | $5.78 | 900 | — | — |
| 1994-08-09 | $5.42 | $5.70 | 19,500 | — | — |
| 1994-08-08 | $5.50 | $5.78 | 19,350 | — | — |
| 1994-08-05 | $5.50 | $5.78 | 2,850 | — | — |
| 1994-08-04 | $5.58 | $5.87 | 6,600 | — | — |
| 1994-08-03 | $5.58 | $5.87 | 9,300 | — | — |
| 1994-08-02 | $5.67 | $5.96 | 16,800 | — | — |
| 1994-08-01 | $5.67 | $5.96 | 17,250 | — | — |
| 1994-07-29 | $5.75 | $6.05 | 5,100 | — | — |
| 1994-07-28 | $5.58 | $5.87 | 8,850 | — | — |
| 1994-07-27 | $5.67 | $5.96 | 14,700 | — | — |
| 1994-07-26 | $5.83 | $6.13 | 8,100 | — | — |
| 1994-07-25 | $5.83 | $6.13 | 4,650 | — | — |
| 1994-07-22 | $5.83 | $6.13 | 7,500 | — | — |
| 1994-07-21 | $5.83 | $6.13 | 43,950 | — | — |
| 1994-07-20 | $5.83 | $6.13 | 17,250 | — | — |
| 1994-07-19 | $5.50 | $5.78 | 9,900 | — | — |
| 1994-07-18 | $5.67 | $5.96 | 3,750 | — | — |
| 1994-07-15 | $5.75 | $6.05 | 11,100 | — | — |
| 1994-07-14 | $5.75 | $6.05 | 36,150 | — | — |
| 1994-07-13 | $5.50 | $5.78 | 6,150 | — | — |
| 1994-07-12 | $5.50 | $5.78 | 8,550 | — | — |
| 1994-07-11 | $5.58 | $5.87 | 7,200 | — | — |
| 1994-07-08 | $5.50 | $5.78 | 57,900 | — | — |
| 1994-07-07 | $5.25 | $5.52 | 13,800 | — | — |
| 1994-07-06 | $4.92 | $5.17 | 17,850 | — | — |
| 1994-07-05 | $4.83 | $5.08 | 53,100 | — | — |
| 1994-07-01 | $4.50 | $4.73 | 89,250 | — | — |
| 1994-06-30 | $4.25 | $4.47 | 29,100 | — | — |
| 1994-06-29 | $4.50 | $4.73 | 46,500 | — | — |
| 1994-06-28 | $4.50 | $4.73 | 17,100 | — | — |
| 1994-06-27 | $4.58 | $4.82 | 9,900 | — | — |
| 1994-06-24 | $4.67 | $4.91 | 29,100 | — | — |
| 1994-06-23 | $4.67 | $4.91 | 22,650 | — | — |
| 1994-06-22 | $4.83 | $5.08 | 15,000 | — | — |
| 1994-06-21 | $4.75 | $4.99 | 14,100 | — | — |
| 1994-06-20 | $4.92 | $5.17 | 16,500 | — | — |
| 1994-06-17 | $5.00 | $5.26 | 13,500 | — | — |
| 1994-06-16 | $5.08 | $5.34 | 25,500 | — | — |
| 1994-06-15 | $5.17 | $5.43 | 3,150 | — | — |
| 1994-06-14 | $5.17 | $5.43 | 8,100 | — | — |
| 1994-06-13 | $5.00 | $5.26 | 13,200 | — | — |
| 1994-06-10 | $4.92 | $5.17 | 16,800 | — | — |
| 1994-06-09 | $4.92 | $5.17 | 15,000 | — | — |
| 1994-06-08 | $4.92 | $5.17 | 4,200 | — | — |
| 1994-06-07 | $4.83 | $5.08 | 6,150 | — | — |
| 1994-06-06 | $4.83 | $5.08 | 750 | — | — |
| 1994-06-03 | $4.75 | $4.99 | 67,200 | — | — |
| 1994-06-02 | $4.92 | $5.16 | 11,700 | — | — |
| 1994-06-01 | $4.92 | $5.16 | 14,850 | — | — |
| 1994-05-31 | $5.00 | $5.25 | 5,100 | — | — |
| 1994-05-27 | $5.00 | $5.25 | 7,350 | — | — |
| 1994-05-26 | $5.00 | $5.25 | 8,100 | — | — |
| 1994-05-25 | $4.83 | $5.07 | 5,850 | — | — |
| 1994-05-24 | $4.92 | $5.16 | 11,550 | — | — |
| 1994-05-23 | $4.83 | $5.07 | 60,150 | — | — |
| 1994-05-20 | $4.92 | $5.16 | 14,550 | — | — |
| 1994-05-19 | $5.08 | $5.33 | 8,850 | — | — |
| 1994-05-18 | $5.17 | $5.42 | 9,900 | — | — |
| 1994-05-17 | $5.17 | $5.42 | 9,450 | — | — |
| 1994-05-16 | $5.33 | $5.60 | 1,050 | — | — |
| 1994-05-13 | $5.42 | $5.68 | 10,500 | — | — |
| 1994-05-12 | $5.58 | $5.86 | 6,300 | — | — |
| 1994-05-11 | $5.58 | $5.86 | 12,000 | — | — |
| 1994-05-10 | $5.67 | $5.95 | 450 | — | — |
| 1994-05-09 | $5.75 | $6.03 | 17,400 | — | — |
| 1994-05-06 | $5.75 | $6.03 | 6,300 | — | — |
| 1994-05-05 | $5.83 | $6.12 | 4,500 | — | — |
| 1994-05-04 | $5.83 | $6.12 | 2,250 | — | — |
| 1994-05-03 | $5.83 | $6.12 | 7,350 | — | — |
| 1994-05-02 | $5.92 | $6.21 | 15,900 | — | — |
| 1994-04-29 | $5.83 | $6.12 | 17,700 | — | — |
| 1994-04-28 | $6.00 | $6.30 | 22,800 | — | — |
| 1994-04-26 | $5.83 | $6.12 | 7,500 | — | — |
| 1994-04-25 | $5.67 | $5.95 | 3,750 | — | — |
| 1994-04-22 | $5.58 | $5.86 | 4,050 | — | — |
| 1994-04-21 | $5.58 | $5.86 | 17,250 | — | — |
| 1994-04-20 | $5.58 | $5.86 | 28,650 | — | — |
| 1994-04-19 | $5.58 | $5.86 | 3,900 | — | — |
| 1994-04-18 | $5.75 | $6.03 | 10,200 | — | — |
| 1994-04-15 | $5.75 | $6.03 | 9,900 | — | — |
| 1994-04-14 | $5.67 | $5.95 | 13,050 | — | — |
| 1994-04-13 | $5.67 | $5.95 | 750 | — | — |
| 1994-04-12 | $5.67 | $5.95 | 6,450 | — | — |
| 1994-04-11 | $5.67 | $5.95 | 6,300 | — | — |
| 1994-04-08 | $5.67 | $5.95 | 6,900 | — | — |
| 1994-04-07 | $5.58 | $5.86 | 1,950 | — | — |
| 1994-04-06 | $5.67 | $5.95 | 14,550 | — | — |
| 1994-04-05 | $5.58 | $5.86 | 7,050 | — | — |
| 1994-04-04 | $5.58 | $5.86 | 11,100 | — | — |
| 1994-03-31 | $5.83 | $6.12 | 24,300 | — | — |
| 1994-03-30 | $5.92 | $6.21 | 22,350 | — | — |
| 1994-03-29 | $5.92 | $6.21 | 27,150 | — | — |
| 1994-03-28 | $6.08 | $6.38 | 14,850 | — | — |
| 1994-03-25 | $6.00 | $6.30 | 11,850 | — | — |
| 1994-03-24 | $6.00 | $6.30 | 8,250 | — | — |
| 1994-03-23 | $6.17 | $6.47 | 11,400 | — | — |
| 1994-03-22 | $6.17 | $6.47 | 10,500 | — | — |
| 1994-03-21 | $6.08 | $6.38 | 12,150 | — | — |
| 1994-03-18 | $6.17 | $6.47 | 22,500 | — | — |
| 1994-03-17 | $6.00 | $6.30 | 9,150 | — | — |
| 1994-03-16 | $6.00 | $6.30 | 19,800 | — | — |
| 1994-03-15 | $6.00 | $6.30 | 23,550 | — | — |
| 1994-03-14 | $5.92 | $6.21 | 12,600 | — | — |
| 1994-03-11 | $5.92 | $6.21 | 5,550 | — | — |
| 1994-03-10 | $5.83 | $6.12 | 11,550 | — | — |
| 1994-03-09 | $5.83 | $6.12 | 9,750 | — | — |
| 1994-03-08 | $5.67 | $5.95 | 14,250 | — | — |
| 1994-03-07 | $5.67 | $5.95 | 12,300 | — | — |
| 1994-03-04 | $5.67 | $5.95 | 17,550 | — | — |
| 1994-03-03 | $5.67 | $5.94 | 21,300 | — | — |
| 1994-03-02 | $5.67 | $5.94 | 19,200 | — | — |
| 1994-03-01 | $5.75 | $6.02 | 9,600 | — | — |
| 1994-02-28 | $5.75 | $6.02 | 8,850 | — | — |
| 1994-02-25 | $5.67 | $5.94 | 12,600 | — | — |
| 1994-02-24 | $5.83 | $6.11 | 51,150 | — | — |
| 1994-02-23 | $5.58 | $5.85 | 8,100 | — | — |
| 1994-02-22 | $5.50 | $5.76 | 9,300 | — | — |
| 1994-02-18 | $5.50 | $5.76 | 6,450 | — | — |
| 1994-02-17 | $5.42 | $5.67 | 11,850 | — | — |
| 1994-02-16 | $5.42 | $5.67 | 10,500 | — | — |
| 1994-02-15 | $5.33 | $5.59 | 1,800 | — | — |
| 1994-02-14 | $5.33 | $5.59 | 0 | — | — |
| 1994-02-11 | $5.33 | $5.59 | 150 | — | — |
| 1994-02-10 | $5.25 | $5.50 | 1,800 | — | — |
| 1994-02-09 | $5.25 | $5.50 | 2,700 | — | — |
| 1994-02-08 | $5.33 | $5.59 | 5,400 | — | — |
| 1994-02-07 | $5.25 | $5.50 | 7,500 | — | — |
| 1994-02-04 | $5.25 | $5.50 | 13,200 | — | — |
| 1994-02-03 | $5.25 | $5.50 | 12,450 | — | — |
| 1994-02-02 | $5.25 | $5.50 | 3,150 | — | — |
| 1994-02-01 | $5.33 | $5.59 | 20,400 | — | — |
| 1994-01-31 | $5.50 | $5.76 | 28,200 | — | — |
| 1994-01-28 | $5.50 | $5.76 | 36,300 | — | — |
| 1994-01-27 | $5.58 | $5.85 | 22,350 | — | — |
| 1994-01-26 | $5.67 | $5.94 | 56,100 | — | — |
| 1994-01-25 | $5.67 | $5.94 | 138,450 | — | — |
| 1994-01-24 | $5.25 | $5.50 | 21,450 | — | — |
| 1994-01-21 | $5.08 | $5.32 | 19,500 | — | — |
| 1994-01-20 | $4.92 | $5.15 | 7,650 | — | — |
| 1994-01-19 | $5.00 | $5.24 | 12,450 | — | — |
| 1994-01-18 | $4.83 | $5.06 | 8,100 | — | — |
| 1994-01-17 | $4.67 | $4.89 | 12,300 | — | — |
| 1994-01-14 | $4.58 | $4.80 | 42,750 | — | — |
| 1994-01-13 | $4.58 | $4.80 | 7,350 | — | — |
| 1994-01-12 | $4.50 | $4.71 | 4,350 | — | — |
| 1994-01-11 | $4.42 | $4.63 | 37,650 | — | — |
| 1994-01-10 | $4.67 | $4.89 | 5,250 | — | — |
| 1994-01-07 | $4.58 | $4.80 | 1,500 | — | — |
| 1994-01-06 | $4.58 | $4.80 | 9,900 | — | — |
| 1994-01-05 | $4.58 | $4.80 | 3,150 | — | — |
| 1994-01-04 | $4.67 | $4.89 | 15,150 | — | — |
| 1994-01-03 | $4.58 | $4.80 | 5,100 | — | — |