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
- 1983-12-14 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 | $6.94 | $6.94 | 222,000 | — | — |
| 1994-12-29 | $6.94 | $6.94 | 4,400 | — | — |
| 1994-12-28 | $6.88 | $6.88 | 46,800 | — | — |
| 1994-12-27 | $6.94 | $6.94 | 173,200 | — | — |
| 1994-12-23 | $6.84 | $6.84 | 50,400 | — | — |
| 1994-12-22 | $6.88 | $6.88 | 22,800 | — | — |
| 1994-12-21 | $6.88 | $6.88 | 185,600 | — | — |
| 1994-12-20 | $6.94 | $6.94 | 69,600 | — | — |
| 1994-12-19 | $7.00 | $7.00 | 35,600 | — | — |
| 1994-12-16 | $6.94 | $6.94 | 94,800 | — | — |
| 1994-12-15 | $7.00 | $7.00 | 14,800 | — | — |
| 1994-12-14 | $7.00 | $7.00 | 97,200 | — | — |
| 1994-12-13 | $7.13 | $7.13 | 75,200 | — | — |
| 1994-12-12 | $7.03 | $7.03 | 280,800 | — | — |
| 1994-12-09 | $6.94 | $6.94 | 111,200 | — | — |
| 1994-12-08 | $7.00 | $7.00 | 31,600 | — | — |
| 1994-12-07 | $7.06 | $7.06 | 16,400 | — | — |
| 1994-12-06 | $7.06 | $7.06 | 25,600 | — | — |
| 1994-12-05 | $7.00 | $7.00 | 284,000 | — | — |
| 1994-12-02 | $7.25 | $7.25 | 275,200 | — | — |
| 1994-12-01 | $6.94 | $6.94 | 122,000 | — | — |
| 1994-11-30 | $6.81 | $6.81 | 145,200 | — | — |
| 1994-11-29 | $6.69 | $6.69 | 22,400 | — | — |
| 1994-11-28 | $6.56 | $6.56 | 164,000 | — | — |
| 1994-11-25 | $6.56 | $6.56 | 4,000 | — | — |
| 1994-11-23 | $6.56 | $6.56 | 31,200 | — | — |
| 1994-11-22 | $6.63 | $6.63 | 102,400 | — | — |
| 1994-11-21 | $6.75 | $6.75 | 10,400 | — | — |
| 1994-11-18 | $6.72 | $6.72 | 421,200 | — | — |
| 1994-11-17 | $6.88 | $6.88 | 86,800 | — | — |
| 1994-11-16 | $6.81 | $6.81 | 7,200 | — | — |
| 1994-11-15 | $7.00 | $7.00 | 10,000 | — | — |
| 1994-11-14 | $6.94 | $6.94 | 78,800 | — | — |
| 1994-11-11 | $6.97 | $6.97 | 21,200 | — | — |
| 1994-11-10 | $7.03 | $7.03 | 79,600 | — | — |
| 1994-11-09 | $7.06 | $7.06 | 19,600 | — | — |
| 1994-11-08 | $7.19 | $7.19 | 16,400 | — | — |
| 1994-11-07 | $7.00 | $7.00 | 16,000 | — | — |
| 1994-11-04 | $7.09 | $7.09 | 5,600 | — | — |
| 1994-11-03 | $7.06 | $7.06 | 260,800 | — | — |
| 1994-11-02 | $7.19 | $7.19 | 229,200 | — | — |
| 1994-11-01 | $7.34 | $7.34 | 139,200 | — | — |
| 1994-10-31 | $7.31 | $7.31 | 140,800 | — | — |
| 1994-10-28 | $7.31 | $7.31 | 127,600 | — | — |
| 1994-10-27 | $7.19 | $7.19 | 109,600 | — | — |
| 1994-10-26 | $7.13 | $7.13 | 9,200 | — | — |
| 1994-10-25 | $7.13 | $7.13 | 18,400 | — | — |
| 1994-10-24 | $7.00 | $7.00 | 305,600 | — | — |
| 1994-10-21 | $7.13 | $7.13 | 175,200 | — | — |
| 1994-10-20 | $7.25 | $7.25 | 84,000 | — | — |
| 1994-10-19 | $7.25 | $7.25 | 175,600 | — | — |
| 1994-10-18 | $7.16 | $7.16 | 108,400 | — | — |
| 1994-10-17 | $7.13 | $7.13 | 411,200 | — | — |
| 1994-10-14 | $6.63 | $6.63 | 9,200 | — | — |
| 1994-10-13 | $6.81 | $6.81 | 203,600 | — | — |
| 1994-10-12 | $6.69 | $6.69 | 678,400 | — | — |
| 1994-10-11 | $6.81 | $6.81 | 26,400 | — | — |
| 1994-10-10 | $6.84 | $6.84 | 8,000 | — | — |
| 1994-10-07 | $6.88 | $6.88 | 80,400 | — | — |
| 1994-10-06 | $6.81 | $6.81 | 53,600 | — | — |
| 1994-10-05 | $6.81 | $6.81 | 14,000 | — | — |
| 1994-10-04 | $6.81 | $6.81 | 52,400 | — | — |
| 1994-10-03 | $7.06 | $7.06 | 84,400 | — | — |
| 1994-09-30 | $7.13 | $7.13 | 6,400 | — | — |
| 1994-09-29 | $7.00 | $7.00 | 47,200 | — | — |
| 1994-09-28 | $7.00 | $7.00 | 24,800 | — | — |
| 1994-09-27 | $7.06 | $7.06 | 232,400 | — | — |
| 1994-09-26 | $6.88 | $6.88 | 18,400 | — | — |
| 1994-09-23 | $7.00 | $7.00 | 36,800 | — | — |
| 1994-09-22 | $6.97 | $6.97 | 136,400 | — | — |
| 1994-09-21 | $6.81 | $6.81 | 80,000 | — | — |
| 1994-09-20 | $6.88 | $6.88 | 22,000 | — | — |
| 1994-09-19 | $6.94 | $6.94 | 121,200 | — | — |
| 1994-09-16 | $6.88 | $6.88 | 32,000 | — | — |
| 1994-09-15 | $6.75 | $6.75 | 25,200 | — | — |
| 1994-09-14 | $6.81 | $6.81 | 9,200 | — | — |
| 1994-09-13 | $6.75 | $6.75 | 22,000 | — | — |
| 1994-09-12 | $6.75 | $6.75 | 26,000 | — | — |
| 1994-09-09 | $6.81 | $6.81 | 73,200 | — | — |
| 1994-09-08 | $6.94 | $6.94 | 15,600 | — | — |
| 1994-09-07 | $6.94 | $6.94 | 26,000 | — | — |
| 1994-09-06 | $6.81 | $6.81 | 67,200 | — | — |
| 1994-09-02 | $6.94 | $6.94 | 180,800 | — | — |
| 1994-09-01 | $6.75 | $6.75 | 487,200 | — | — |
| 1994-08-31 | $6.88 | $6.88 | 241,200 | — | — |
| 1994-08-30 | $6.56 | $6.56 | 100,000 | — | — |
| 1994-08-29 | $6.44 | $6.44 | 120,000 | — | — |
| 1994-08-26 | $6.50 | $6.50 | 11,600 | — | — |
| 1994-08-25 | $6.56 | $6.56 | 262,800 | — | — |
| 1994-08-24 | $6.69 | $6.69 | 272,400 | — | — |
| 1994-08-23 | $6.38 | $6.38 | 160,800 | — | — |
| 1994-08-22 | $6.41 | $6.41 | 66,000 | — | — |
| 1994-08-19 | $6.38 | $6.38 | 186,400 | — | — |
| 1994-08-18 | $6.52 | $6.52 | 926,000 | — | — |
| 1994-08-17 | $6.56 | $6.56 | 324,000 | — | — |
| 1994-08-16 | $6.44 | $6.44 | 14,800 | — | — |
| 1994-08-15 | $6.25 | $6.25 | 334,000 | — | — |
| 1994-08-12 | $6.31 | $6.31 | 296,400 | — | — |
| 1994-08-11 | $6.25 | $6.25 | 136,000 | — | — |
| 1994-08-10 | $6.13 | $6.13 | 41,200 | — | — |
| 1994-08-09 | $6.06 | $6.06 | 14,400 | — | — |
| 1994-08-08 | $5.94 | $5.94 | 208,800 | — | — |
| 1994-08-05 | $6.25 | $6.25 | 726,800 | — | — |
| 1994-08-04 | $6.06 | $6.06 | 18,400 | — | — |
| 1994-08-03 | $6.25 | $6.25 | 351,200 | — | — |
| 1994-08-02 | $6.03 | $6.03 | 608,000 | — | — |
| 1994-08-01 | $6.06 | $6.06 | 5,200 | — | — |
| 1994-07-29 | $6.06 | $6.06 | 57,200 | — | — |
| 1994-07-28 | $6.03 | $6.03 | 1,271,200 | — | — |
| 1994-07-27 | $5.88 | $5.88 | 120,000 | — | — |
| 1994-07-26 | $5.81 | $5.81 | 9,200 | — | — |
| 1994-07-25 | $5.81 | $5.81 | 42,000 | — | — |
| 1994-07-22 | $5.75 | $5.75 | 170,000 | — | — |
| 1994-07-21 | $5.81 | $5.81 | 132,000 | — | — |
| 1994-07-20 | $5.75 | $5.75 | 52,800 | — | — |
| 1994-07-19 | $5.56 | $5.56 | 37,200 | — | — |
| 1994-07-18 | $5.63 | $5.63 | 47,600 | — | — |
| 1994-07-15 | $5.69 | $5.69 | 800 | — | — |
| 1994-07-14 | $5.63 | $5.63 | 26,000 | — | — |
| 1994-07-13 | $5.56 | $5.56 | 5,600 | — | — |
| 1994-07-12 | $5.41 | $5.41 | 385,200 | — | — |
| 1994-07-11 | $5.41 | $5.41 | 90,000 | — | — |
| 1994-07-08 | $5.44 | $5.44 | 153,200 | — | — |
| 1994-07-07 | $5.31 | $5.31 | 206,000 | — | — |
| 1994-07-06 | $5.25 | $5.25 | 46,000 | — | — |
| 1994-07-05 | $5.13 | $5.13 | 3,600 | — | — |
| 1994-07-01 | $5.25 | $5.25 | 18,800 | — | — |
| 1994-06-30 | $5.31 | $5.31 | 54,000 | — | — |
| 1994-06-29 | $5.13 | $5.13 | 7,200 | — | — |
| 1994-06-28 | $5.22 | $5.22 | 92,000 | — | — |
| 1994-06-27 | $5.31 | $5.31 | 8,800 | — | — |
| 1994-06-24 | $5.13 | $5.13 | 44,800 | — | — |
| 1994-06-23 | $5.25 | $5.25 | 141,200 | — | — |
| 1994-06-22 | $5.13 | $5.13 | 105,200 | — | — |
| 1994-06-21 | $4.81 | $4.81 | 13,200 | — | — |
| 1994-06-20 | $5.00 | $5.00 | 18,400 | — | — |
| 1994-06-17 | $5.13 | $5.13 | 15,600 | — | — |
| 1994-06-16 | $5.19 | $5.19 | 76,800 | — | — |
| 1994-06-15 | $5.09 | $5.09 | 126,400 | — | — |
| 1994-06-14 | $5.13 | $5.13 | 50,000 | — | — |
| 1994-06-13 | $5.06 | $5.06 | 5,200 | — | — |
| 1994-06-10 | $4.94 | $4.94 | 24,000 | — | — |
| 1994-06-09 | $4.94 | $4.94 | 4,400 | — | — |
| 1994-06-08 | $5.00 | $5.00 | 38,400 | — | — |
| 1994-06-07 | $5.00 | $5.00 | 33,600 | — | — |
| 1994-06-06 | $5.00 | $5.00 | 800 | — | — |
| 1994-06-03 | $5.13 | $5.13 | 14,400 | — | — |
| 1994-06-02 | $5.08 | $5.08 | 180,000 | — | — |
| 1994-06-01 | $5.00 | $5.00 | 157,200 | — | — |
| 1994-05-31 | $5.19 | $5.19 | 110,800 | — | — |
| 1994-05-27 | $5.19 | $5.19 | 70,400 | — | — |
| 1994-05-26 | $5.25 | $5.25 | 34,000 | — | — |
| 1994-05-25 | $5.50 | $5.50 | 80,400 | — | — |
| 1994-05-24 | $5.38 | $5.38 | 274,000 | — | — |
| 1994-05-23 | $5.41 | $5.41 | 86,000 | — | — |
| 1994-05-20 | $5.38 | $5.38 | 56,400 | — | — |
| 1994-05-19 | $5.31 | $5.31 | 543,200 | — | — |
| 1994-05-18 | $4.69 | $4.69 | 17,200 | — | — |
| 1994-05-17 | $4.63 | $4.63 | 91,200 | — | — |
| 1994-05-16 | $4.81 | $4.81 | 87,600 | — | — |
| 1994-05-13 | $4.81 | $4.81 | 188,400 | — | — |
| 1994-05-12 | $5.13 | $5.13 | 37,200 | — | — |
| 1994-05-11 | $5.00 | $5.00 | 15,200 | — | — |
| 1994-05-10 | $5.00 | $5.00 | 52,800 | — | — |
| 1994-05-09 | $5.00 | $5.00 | 38,800 | — | — |
| 1994-05-06 | $5.00 | $5.00 | 93,200 | — | — |
| 1994-05-05 | $5.03 | $5.03 | 31,600 | — | — |
| 1994-05-04 | $5.00 | $5.00 | 50,000 | — | — |
| 1994-05-03 | $5.19 | $5.19 | 34,400 | — | — |
| 1994-05-02 | $5.13 | $5.13 | 119,600 | — | — |
| 1994-04-29 | $5.00 | $5.00 | 800 | — | — |
| 1994-04-28 | $5.13 | $5.13 | 25,600 | — | — |
| 1994-04-26 | $5.00 | $5.00 | 4,400 | — | — |
| 1994-04-25 | $5.00 | $5.00 | 22,000 | — | — |
| 1994-04-22 | $5.13 | $5.13 | 266,400 | — | — |
| 1994-04-21 | $5.00 | $5.00 | 56,800 | — | — |
| 1994-04-20 | $5.13 | $5.13 | 243,600 | — | — |
| 1994-04-19 | $5.06 | $5.06 | 13,600 | — | — |
| 1994-04-18 | $5.06 | $5.06 | 15,200 | — | — |
| 1994-04-15 | $5.06 | $5.06 | 23,600 | — | — |
| 1994-04-14 | $5.06 | $5.06 | 89,200 | — | — |
| 1994-04-13 | $5.19 | $5.19 | 16,000 | — | — |
| 1994-04-12 | $5.34 | $5.34 | 25,600 | — | — |
| 1994-04-11 | $5.31 | $5.31 | 6,800 | — | — |
| 1994-04-08 | $5.31 | $5.31 | 50,400 | — | — |
| 1994-04-07 | $5.25 | $5.25 | 110,400 | — | — |
| 1994-04-06 | $5.19 | $5.19 | 23,600 | — | — |
| 1994-04-05 | $5.19 | $5.19 | 31,200 | — | — |
| 1994-04-04 | $5.13 | $5.13 | 84,400 | — | — |
| 1994-03-31 | $5.19 | $5.19 | 28,000 | — | — |
| 1994-03-30 | $5.19 | $5.19 | 235,200 | — | — |
| 1994-03-29 | $5.31 | $5.31 | 44,400 | — | — |
| 1994-03-28 | $5.31 | $5.31 | 163,600 | — | — |
| 1994-03-25 | $5.44 | $5.44 | 87,200 | — | — |
| 1994-03-24 | $5.38 | $5.38 | 342,800 | — | — |
| 1994-03-23 | $5.38 | $5.38 | 46,400 | — | — |
| 1994-03-22 | $5.47 | $5.47 | 84,400 | — | — |
| 1994-03-21 | $5.44 | $5.44 | 118,800 | — | — |
| 1994-03-18 | $5.56 | $5.56 | 10,400 | — | — |
| 1994-03-17 | $5.50 | $5.50 | 14,400 | — | — |
| 1994-03-16 | $5.56 | $5.56 | 150,400 | — | — |
| 1994-03-15 | $5.50 | $5.50 | 839,600 | — | — |
| 1994-03-14 | $5.50 | $5.50 | 616,000 | — | — |
| 1994-03-11 | $5.31 | $5.31 | 5,200 | — | — |
| 1994-03-10 | $5.31 | $5.31 | 3,200 | — | — |
| 1994-03-09 | $5.31 | $5.31 | 469,200 | — | — |
| 1994-03-08 | $5.44 | $5.44 | 2,400 | — | — |
| 1994-03-07 | $5.44 | $5.44 | 20,000 | — | — |
| 1994-03-04 | $5.56 | $5.56 | 1,200 | — | — |
| 1994-03-03 | $5.44 | $5.44 | 4,400 | — | — |
| 1994-03-02 | $5.56 | $5.56 | 1,600 | — | — |
| 1994-03-01 | $5.63 | $5.63 | 420,800 | — | — |
| 1994-02-28 | $5.63 | $5.63 | 76,800 | — | — |
| 1994-02-25 | $5.50 | $5.50 | 68,800 | — | — |
| 1994-02-24 | $5.50 | $5.50 | 25,600 | — | — |
| 1994-02-23 | $5.38 | $5.38 | 136,800 | — | — |
| 1994-02-22 | $5.75 | $5.75 | 6,000 | — | — |
| 1994-02-18 | $5.56 | $5.56 | 5,600 | — | — |
| 1994-02-17 | $5.75 | $5.75 | 165,600 | — | — |
| 1994-02-16 | $6.00 | $6.00 | 75,600 | — | — |
| 1994-02-15 | $5.91 | $5.91 | 119,200 | — | — |
| 1994-02-14 | $5.91 | $5.91 | 144,800 | — | — |
| 1994-02-11 | $6.00 | $6.00 | 6,000 | — | — |
| 1994-02-10 | $5.94 | $5.94 | 94,400 | — | — |
| 1994-02-09 | $5.97 | $5.97 | 17,600 | — | — |
| 1994-02-08 | $6.06 | $6.06 | 106,800 | — | — |
| 1994-02-07 | $6.00 | $6.00 | 126,000 | — | — |
| 1994-02-04 | $6.00 | $6.00 | 250,000 | — | — |
| 1994-02-03 | $6.06 | $6.06 | 32,000 | — | — |
| 1994-02-02 | $6.06 | $6.06 | 47,600 | — | — |
| 1994-02-01 | $5.94 | $5.94 | 51,600 | — | — |
| 1994-01-31 | $6.06 | $6.06 | 119,600 | — | — |
| 1994-01-28 | $6.00 | $6.00 | 108,800 | — | — |
| 1994-01-27 | $5.88 | $5.88 | 98,400 | — | — |
| 1994-01-26 | $5.88 | $5.88 | 6,400 | — | — |
| 1994-01-25 | $5.88 | $5.88 | 142,000 | — | — |
| 1994-01-24 | $5.88 | $5.88 | 150,800 | — | — |
| 1994-01-21 | $5.88 | $5.88 | 9,600 | — | — |
| 1994-01-20 | $5.88 | $5.88 | 82,800 | — | — |
| 1994-01-19 | $5.88 | $5.88 | 381,200 | — | — |
| 1994-01-18 | $5.63 | $5.63 | 19,200 | — | — |
| 1994-01-17 | $5.72 | $5.72 | 45,600 | — | — |
| 1994-01-14 | $5.59 | $5.59 | 319,200 | — | — |
| 1994-01-13 | $5.63 | $5.63 | 246,400 | — | — |
| 1994-01-12 | $5.50 | $5.50 | 199,200 | — | — |
| 1994-01-11 | $5.19 | $5.19 | 197,200 | — | — |
| 1994-01-10 | $5.28 | $5.28 | 74,400 | — | — |
| 1994-01-07 | $5.38 | $5.38 | 7,200 | — | — |
| 1994-01-06 | $5.34 | $5.34 | 42,400 | — | — |
| 1994-01-05 | $5.31 | $5.31 | 50,000 | — | — |
| 1994-01-04 | $5.31 | $5.31 | 365,200 | — | — |
| 1994-01-03 | $5.31 | $5.31 | 11,200 | — | — |