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
- 1992-10-30 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 | $7.22 | $7.32 | 92,000 | — | — |
| 1994-12-29 | $7.31 | $7.42 | 62,400 | — | — |
| 1994-12-28 | $7.34 | $7.45 | 18,800 | — | — |
| 1994-12-27 | $7.31 | $7.42 | 36,400 | — | — |
| 1994-12-23 | $7.34 | $7.45 | 10,800 | — | — |
| 1994-12-22 | $7.44 | $7.55 | 30,800 | — | — |
| 1994-12-21 | $7.56 | $7.67 | 144,800 | — | — |
| 1994-12-20 | $7.53 | $7.64 | 92,400 | — | — |
| 1994-12-19 | $7.31 | $7.42 | 375,600 | — | — |
| 1994-12-16 | $7.28 | $7.39 | 30,400 | — | — |
| 1994-12-15 | $7.06 | $7.16 | 279,200 | — | — |
| 1994-12-14 | $6.66 | $6.75 | 232,400 | — | — |
| 1994-12-13 | $6.47 | $6.56 | 47,600 | — | — |
| 1994-12-12 | $6.31 | $6.40 | 206,400 | — | — |
| 1994-12-09 | $6.47 | $6.56 | 44,000 | — | — |
| 1994-12-08 | $6.63 | $6.72 | 34,800 | — | — |
| 1994-12-07 | $6.78 | $6.88 | 12,400 | — | — |
| 1994-12-06 | $6.78 | $6.88 | 60,400 | — | — |
| 1994-12-05 | $6.72 | $6.82 | 52,400 | — | — |
| 1994-12-02 | $6.84 | $6.94 | 35,200 | — | — |
| 1994-12-01 | $6.84 | $6.94 | 4,400 | — | — |
| 1994-11-30 | $6.88 | $6.97 | 106,400 | — | — |
| 1994-11-29 | $6.88 | $6.97 | 10,000 | — | — |
| 1994-11-28 | $6.84 | $6.94 | 22,400 | — | — |
| 1994-11-25 | $6.84 | $6.94 | 11,200 | — | — |
| 1994-11-23 | $6.81 | $6.91 | 38,000 | — | — |
| 1994-11-22 | $6.84 | $6.94 | 194,800 | — | — |
| 1994-11-21 | $6.94 | $7.04 | 48,000 | — | — |
| 1994-11-18 | $6.97 | $7.07 | 30,400 | — | — |
| 1994-11-17 | $6.91 | $7.01 | 36,400 | — | — |
| 1994-11-16 | $6.97 | $7.07 | 40,400 | — | — |
| 1994-11-15 | $7.03 | $7.13 | 593,200 | — | — |
| 1994-11-14 | $6.94 | $7.04 | 57,200 | — | — |
| 1994-11-11 | $6.88 | $6.97 | 10,000 | — | — |
| 1994-11-10 | $6.94 | $7.04 | 70,000 | — | — |
| 1994-11-09 | $7.09 | $7.20 | 38,400 | — | — |
| 1994-11-08 | $7.06 | $7.16 | 85,600 | — | — |
| 1994-11-07 | $7.06 | $7.16 | 34,800 | — | — |
| 1994-11-04 | $6.94 | $7.04 | 10,800 | — | — |
| 1994-11-03 | $7.03 | $7.13 | 64,800 | — | — |
| 1994-11-02 | $6.91 | $7.01 | 12,400 | — | — |
| 1994-11-01 | $6.91 | $7.01 | 134,000 | — | — |
| 1994-10-31 | $6.88 | $6.96 | 48,800 | — | — |
| 1994-10-28 | $6.84 | $6.93 | 255,600 | — | — |
| 1994-10-27 | $6.41 | $6.49 | 173,200 | — | — |
| 1994-10-26 | $6.34 | $6.42 | 107,200 | — | — |
| 1994-10-25 | $6.28 | $6.36 | 124,800 | — | — |
| 1994-10-24 | $6.28 | $6.36 | 484,800 | — | — |
| 1994-10-21 | $6.22 | $6.30 | 606,400 | — | — |
| 1994-10-20 | $6.31 | $6.39 | 480,400 | — | — |
| 1994-10-19 | $6.31 | $6.39 | 36,000 | — | — |
| 1994-10-18 | $6.41 | $6.49 | 172,800 | — | — |
| 1994-10-17 | $6.41 | $6.49 | 88,800 | — | — |
| 1994-10-14 | $6.44 | $6.52 | 46,400 | — | — |
| 1994-10-13 | $6.44 | $6.52 | 473,200 | — | — |
| 1994-10-12 | $6.38 | $6.46 | 5,200 | — | — |
| 1994-10-11 | $6.41 | $6.49 | 520,800 | — | — |
| 1994-10-10 | $6.47 | $6.55 | 6,400 | — | — |
| 1994-10-07 | $6.50 | $6.58 | 13,200 | — | — |
| 1994-10-06 | $6.56 | $6.65 | 34,400 | — | — |
| 1994-10-05 | $6.50 | $6.58 | 22,400 | — | — |
| 1994-10-04 | $6.41 | $6.49 | 44,800 | — | — |
| 1994-10-03 | $6.50 | $6.58 | 433,600 | — | — |
| 1994-09-30 | $6.59 | $6.68 | 426,800 | — | — |
| 1994-09-29 | $6.72 | $6.80 | 78,400 | — | — |
| 1994-09-28 | $6.84 | $6.93 | 67,200 | — | — |
| 1994-09-27 | $6.94 | $7.02 | 78,400 | — | — |
| 1994-09-26 | $6.88 | $6.96 | 348,000 | — | — |
| 1994-09-23 | $7.13 | $7.21 | 46,800 | — | — |
| 1994-09-22 | $7.19 | $7.28 | 55,600 | — | — |
| 1994-09-21 | $7.03 | $7.12 | 190,400 | — | — |
| 1994-09-20 | $7.19 | $7.28 | 97,200 | — | — |
| 1994-09-19 | $7.00 | $7.09 | 40,400 | — | — |
| 1994-09-16 | $7.06 | $7.15 | 48,000 | — | — |
| 1994-09-15 | $7.06 | $7.15 | 20,000 | — | — |
| 1994-09-14 | $7.03 | $7.12 | 9,600 | — | — |
| 1994-09-13 | $7.03 | $7.12 | 60,400 | — | — |
| 1994-09-12 | $7.06 | $7.15 | 23,200 | — | — |
| 1994-09-09 | $7.16 | $7.25 | 28,800 | — | — |
| 1994-09-08 | $7.13 | $7.21 | 36,400 | — | — |
| 1994-09-07 | $7.03 | $7.12 | 158,000 | — | — |
| 1994-09-06 | $7.03 | $7.12 | 13,600 | — | — |
| 1994-09-02 | $7.00 | $7.09 | 393,200 | — | — |
| 1994-09-01 | $7.00 | $7.09 | 538,800 | — | — |
| 1994-08-31 | $7.22 | $7.31 | 31,200 | — | — |
| 1994-08-30 | $7.25 | $7.34 | 85,600 | — | — |
| 1994-08-29 | $7.25 | $7.34 | 71,200 | — | — |
| 1994-08-26 | $7.28 | $7.37 | 36,000 | — | — |
| 1994-08-25 | $7.25 | $7.34 | 56,000 | — | — |
| 1994-08-24 | $7.16 | $7.25 | 643,600 | — | — |
| 1994-08-23 | $6.81 | $6.90 | 230,400 | — | — |
| 1994-08-22 | $6.84 | $6.93 | 86,000 | — | — |
| 1994-08-19 | $6.81 | $6.90 | 253,600 | — | — |
| 1994-08-18 | $6.75 | $6.84 | 50,000 | — | — |
| 1994-08-17 | $6.75 | $6.84 | 166,800 | — | — |
| 1994-08-16 | $6.66 | $6.74 | 5,600 | — | — |
| 1994-08-15 | $6.59 | $6.68 | 26,000 | — | — |
| 1994-08-12 | $6.53 | $6.61 | 30,400 | — | — |
| 1994-08-11 | $6.44 | $6.52 | 310,800 | — | — |
| 1994-08-10 | $6.34 | $6.42 | 20,800 | — | — |
| 1994-08-09 | $6.34 | $6.42 | 46,000 | — | — |
| 1994-08-08 | $6.41 | $6.49 | 145,200 | — | — |
| 1994-08-05 | $6.44 | $6.52 | 1,600 | — | — |
| 1994-08-04 | $6.52 | $6.60 | 25,600 | — | — |
| 1994-08-03 | $6.63 | $6.71 | 161,600 | — | — |
| 1994-08-02 | $6.53 | $6.61 | 9,200 | — | — |
| 1994-08-01 | $6.50 | $6.58 | 15,600 | — | — |
| 1994-07-29 | $6.53 | $6.60 | 687,600 | — | — |
| 1994-07-28 | $6.53 | $6.60 | 8,000 | — | — |
| 1994-07-27 | $6.53 | $6.60 | 103,200 | — | — |
| 1994-07-26 | $6.56 | $6.63 | 36,400 | — | — |
| 1994-07-25 | $6.56 | $6.63 | 4,400 | — | — |
| 1994-07-22 | $6.59 | $6.66 | 46,000 | — | — |
| 1994-07-21 | $6.53 | $6.60 | 218,400 | — | — |
| 1994-07-20 | $6.28 | $6.35 | 80,400 | — | — |
| 1994-07-19 | $6.44 | $6.51 | 39,600 | — | — |
| 1994-07-18 | $6.47 | $6.54 | 218,000 | — | — |
| 1994-07-15 | $6.56 | $6.63 | 14,800 | — | — |
| 1994-07-14 | $6.63 | $6.70 | 38,400 | — | — |
| 1994-07-13 | $6.53 | $6.60 | 39,200 | — | — |
| 1994-07-12 | $6.31 | $6.38 | 241,200 | — | — |
| 1994-07-11 | $6.28 | $6.35 | 12,400 | — | — |
| 1994-07-08 | $6.31 | $6.38 | 29,600 | — | — |
| 1994-07-07 | $6.38 | $6.44 | 427,200 | — | — |
| 1994-07-06 | $6.22 | $6.29 | 246,000 | — | — |
| 1994-07-05 | $6.34 | $6.41 | 26,000 | — | — |
| 1994-07-01 | $6.34 | $6.41 | 56,800 | — | — |
| 1994-06-30 | $6.31 | $6.38 | 469,200 | — | — |
| 1994-06-29 | $6.53 | $6.60 | 112,800 | — | — |
| 1994-06-28 | $6.47 | $6.54 | 67,600 | — | — |
| 1994-06-27 | $6.47 | $6.54 | 18,800 | — | — |
| 1994-06-24 | $6.50 | $6.57 | 761,200 | — | — |
| 1994-06-23 | $6.44 | $6.51 | 119,200 | — | — |
| 1994-06-22 | $6.59 | $6.66 | 81,600 | — | — |
| 1994-06-21 | $6.59 | $6.66 | 72,400 | — | — |
| 1994-06-20 | $6.66 | $6.73 | 11,200 | — | — |
| 1994-06-17 | $6.69 | $6.76 | 56,000 | — | — |
| 1994-06-16 | $6.75 | $6.82 | 401,600 | — | — |
| 1994-06-15 | $6.53 | $6.60 | 110,400 | — | — |
| 1994-06-14 | $6.53 | $6.60 | 35,600 | — | — |
| 1994-06-13 | $6.72 | $6.79 | 20,800 | — | — |
| 1994-06-10 | $6.75 | $6.82 | 242,800 | — | — |
| 1994-06-09 | $6.78 | $6.85 | 20,800 | — | — |
| 1994-06-08 | $6.84 | $6.92 | 37,200 | — | — |
| 1994-06-07 | $6.94 | $7.01 | 47,200 | — | — |
| 1994-06-06 | $6.94 | $7.01 | 10,400 | — | — |
| 1994-06-03 | $7.06 | $7.14 | 183,600 | — | — |
| 1994-06-02 | $6.88 | $6.95 | 25,600 | — | — |
| 1994-06-01 | $6.78 | $6.85 | 316,400 | — | — |
| 1994-05-31 | $6.53 | $6.60 | 53,600 | — | — |
| 1994-05-27 | $6.47 | $6.54 | 16,000 | — | — |
| 1994-05-26 | $6.38 | $6.44 | 61,600 | — | — |
| 1994-05-25 | $6.28 | $6.35 | 31,600 | — | — |
| 1994-05-24 | $6.16 | $6.22 | 38,000 | — | — |
| 1994-05-23 | $6.13 | $6.19 | 18,000 | — | — |
| 1994-05-20 | $6.13 | $6.19 | 107,600 | — | — |
| 1994-05-19 | $6.22 | $6.29 | 78,400 | — | — |
| 1994-05-18 | $6.09 | $6.16 | 107,600 | — | — |
| 1994-05-17 | $5.84 | $5.91 | 439,600 | — | — |
| 1994-05-16 | $5.88 | $5.94 | 333,200 | — | — |
| 1994-05-13 | $5.97 | $6.03 | 574,800 | — | — |
| 1994-05-12 | $6.09 | $6.16 | 21,200 | — | — |
| 1994-05-11 | $6.06 | $6.13 | 166,400 | — | — |
| 1994-05-10 | $6.25 | $6.32 | 249,600 | — | — |
| 1994-05-09 | $6.44 | $6.51 | 676,800 | — | — |
| 1994-05-06 | $6.66 | $6.73 | 26,800 | — | — |
| 1994-05-05 | $6.69 | $6.76 | 116,400 | — | — |
| 1994-05-04 | $6.75 | $6.82 | 90,000 | — | — |
| 1994-05-03 | $6.75 | $6.82 | 24,400 | — | — |
| 1994-05-02 | $6.72 | $6.79 | 40,400 | — | — |
| 1994-04-29 | $6.75 | $6.81 | 56,400 | — | — |
| 1994-04-28 | $6.88 | $6.94 | 239,200 | — | — |
| 1994-04-26 | $6.84 | $6.90 | 158,800 | — | — |
| 1994-04-25 | $6.72 | $6.78 | 123,600 | — | — |
| 1994-04-22 | $6.81 | $6.87 | 80,000 | — | — |
| 1994-04-21 | $6.94 | $7.00 | 28,800 | — | — |
| 1994-04-20 | $7.00 | $7.06 | 236,000 | — | — |
| 1994-04-19 | $7.00 | $7.06 | 206,400 | — | — |
| 1994-04-18 | $7.16 | $7.22 | 40,800 | — | — |
| 1994-04-15 | $7.22 | $7.28 | 34,400 | — | — |
| 1994-04-14 | $7.25 | $7.31 | 81,600 | — | — |
| 1994-04-13 | $7.31 | $7.38 | 379,200 | — | — |
| 1994-04-12 | $7.41 | $7.47 | 22,400 | — | — |
| 1994-04-11 | $7.34 | $7.41 | 44,400 | — | — |
| 1994-04-08 | $7.34 | $7.41 | 69,200 | — | — |
| 1994-04-07 | $7.34 | $7.41 | 87,600 | — | — |
| 1994-04-06 | $7.13 | $7.19 | 65,600 | — | — |
| 1994-04-05 | $7.34 | $7.41 | 30,000 | — | — |
| 1994-04-04 | $7.19 | $7.25 | 105,200 | — | — |
| 1994-03-31 | $7.25 | $7.31 | 139,600 | — | — |
| 1994-03-30 | $7.16 | $7.22 | 87,600 | — | — |
| 1994-03-29 | $7.28 | $7.35 | 75,200 | — | — |
| 1994-03-28 | $7.47 | $7.53 | 830,000 | — | — |
| 1994-03-25 | $7.50 | $7.57 | 131,600 | — | — |
| 1994-03-24 | $7.38 | $7.44 | 122,400 | — | — |
| 1994-03-23 | $7.50 | $7.57 | 414,400 | — | — |
| 1994-03-22 | $7.69 | $7.76 | 528,400 | — | — |
| 1994-03-21 | $7.41 | $7.47 | 36,800 | — | — |
| 1994-03-18 | $7.25 | $7.31 | 44,400 | — | — |
| 1994-03-17 | $7.34 | $7.41 | 486,000 | — | — |
| 1994-03-16 | $6.91 | $6.97 | 205,200 | — | — |
| 1994-03-15 | $6.91 | $6.97 | 120,000 | — | — |
| 1994-03-14 | $6.94 | $7.00 | 128,000 | — | — |
| 1994-03-11 | $6.94 | $7.00 | 90,800 | — | — |
| 1994-03-10 | $6.91 | $6.97 | 504,400 | — | — |
| 1994-03-09 | $6.91 | $6.97 | 188,000 | — | — |
| 1994-03-08 | $6.94 | $7.00 | 60,400 | — | — |
| 1994-03-07 | $6.94 | $7.00 | 75,200 | — | — |
| 1994-03-04 | $6.81 | $6.87 | 389,600 | — | — |
| 1994-03-03 | $6.72 | $6.78 | 101,600 | — | — |
| 1994-03-02 | $6.91 | $6.97 | 65,600 | — | — |
| 1994-03-01 | $6.84 | $6.90 | 65,600 | — | — |
| 1994-02-28 | $6.94 | $7.00 | 26,800 | — | — |
| 1994-02-25 | $6.94 | $7.00 | 259,600 | — | — |
| 1994-02-24 | $6.91 | $6.97 | 210,400 | — | — |
| 1994-02-23 | $7.06 | $7.12 | 60,800 | — | — |
| 1994-02-22 | $7.19 | $7.25 | 14,800 | — | — |
| 1994-02-18 | $7.22 | $7.28 | 105,600 | — | — |
| 1994-02-17 | $7.34 | $7.41 | 203,600 | — | — |
| 1994-02-16 | $7.50 | $7.57 | 414,400 | — | — |
| 1994-02-15 | $7.47 | $7.53 | 150,800 | — | — |
| 1994-02-14 | $7.56 | $7.63 | 70,000 | — | — |
| 1994-02-11 | $7.50 | $7.57 | 23,600 | — | — |
| 1994-02-10 | $7.63 | $7.69 | 86,800 | — | — |
| 1994-02-09 | $7.56 | $7.63 | 18,400 | — | — |
| 1994-02-08 | $7.53 | $7.60 | 77,200 | — | — |
| 1994-02-07 | $7.47 | $7.53 | 76,400 | — | — |
| 1994-02-04 | $7.44 | $7.50 | 244,400 | — | — |
| 1994-02-03 | $7.59 | $7.66 | 202,800 | — | — |
| 1994-02-02 | $7.63 | $7.69 | 398,000 | — | — |
| 1994-02-01 | $7.50 | $7.57 | 484,000 | — | — |
| 1994-01-31 | $7.53 | $7.58 | 300,800 | — | — |
| 1994-01-28 | $7.53 | $7.58 | 231,200 | — | — |
| 1994-01-27 | $7.50 | $7.55 | 972,800 | — | — |
| 1994-01-26 | $7.31 | $7.36 | 296,000 | — | — |
| 1994-01-25 | $7.22 | $7.27 | 181,600 | — | — |
| 1994-01-24 | $7.22 | $7.27 | 264,000 | — | — |
| 1994-01-21 | $7.34 | $7.40 | 540,400 | — | — |
| 1994-01-20 | $7.34 | $7.40 | 55,600 | — | — |
| 1994-01-19 | $7.31 | $7.36 | 183,600 | — | — |
| 1994-01-18 | $7.44 | $7.49 | 172,000 | — | — |
| 1994-01-17 | $7.50 | $7.55 | 51,200 | — | — |
| 1994-01-14 | $7.53 | $7.58 | 94,400 | — | — |
| 1994-01-13 | $7.50 | $7.55 | 41,200 | — | — |
| 1994-01-12 | $7.50 | $7.55 | 87,200 | — | — |
| 1994-01-11 | $7.53 | $7.58 | 384,000 | — | — |
| 1994-01-10 | $7.41 | $7.46 | 617,600 | — | — |
| 1994-01-07 | $7.00 | $7.05 | 801,600 | — | — |
| 1994-01-06 | $6.81 | $6.86 | 99,200 | — | — |
| 1994-01-05 | $6.84 | $6.89 | 363,600 | — | — |
| 1994-01-04 | $6.84 | $6.89 | 112,000 | — | — |
| 1994-01-03 | $6.88 | $6.92 | 213,600 | — | — |