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
- 1973-02-21 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 | $6.25 | $7.27 | 61,000 | — | — |
| 1994-12-29 | $6.44 | $7.49 | 1,000 | — | — |
| 1994-12-28 | $6.38 | $7.42 | 16,600 | — | — |
| 1994-12-27 | $6.50 | $7.56 | 11,800 | — | — |
| 1994-12-23 | $6.31 | $7.34 | 2,600 | — | — |
| 1994-12-22 | $6.31 | $7.34 | 24,600 | — | — |
| 1994-12-21 | $6.25 | $7.27 | 17,200 | — | — |
| 1994-12-20 | $6.31 | $7.34 | 19,800 | — | — |
| 1994-12-19 | $6.31 | $7.34 | 5,000 | — | — |
| 1994-12-16 | $6.44 | $7.49 | 22,800 | — | — |
| 1994-12-15 | $6.50 | $7.56 | 8,400 | — | — |
| 1994-12-14 | $6.38 | $7.42 | 7,800 | — | — |
| 1994-12-13 | $6.38 | $7.42 | 2,600 | — | — |
| 1994-12-12 | $6.44 | $7.49 | 1,200 | — | — |
| 1994-12-09 | $6.44 | $7.49 | 5,600 | — | — |
| 1994-12-08 | $6.50 | $7.56 | 4,600 | — | — |
| 1994-12-07 | $6.69 | $7.78 | 3,400 | — | — |
| 1994-12-06 | $6.69 | $7.78 | 43,600 | — | — |
| 1994-12-05 | $6.81 | $7.92 | 2,600 | — | — |
| 1994-12-02 | $6.75 | $7.85 | 400 | — | — |
| 1994-12-01 | $6.75 | $7.85 | 9,800 | — | — |
| 1994-11-30 | $6.75 | $7.85 | 3,000 | — | — |
| 1994-11-29 | $6.75 | $7.85 | 15,600 | — | — |
| 1994-11-28 | $6.69 | $7.78 | 1,800 | — | — |
| 1994-11-25 | $6.75 | $7.85 | 200 | — | — |
| 1994-11-23 | $6.81 | $7.92 | 12,600 | — | — |
| 1994-11-22 | $6.88 | $8.00 | 200 | — | — |
| 1994-11-21 | $6.88 | $8.00 | 6,600 | — | — |
| 1994-11-18 | $6.94 | $8.07 | 3,200 | — | — |
| 1994-11-17 | $6.94 | $8.07 | 400 | — | — |
| 1994-11-16 | $6.94 | $8.07 | 800 | — | — |
| 1994-11-15 | $7.00 | $8.14 | 3,000 | — | — |
| 1994-11-14 | $7.06 | $8.21 | 5,600 | — | — |
| 1994-11-11 | $7.13 | $8.24 | 7,400 | — | — |
| 1994-11-10 | $7.25 | $8.39 | 400 | — | — |
| 1994-11-09 | $7.31 | $8.46 | 600 | — | — |
| 1994-11-08 | $7.25 | $8.39 | 7,800 | — | — |
| 1994-11-07 | $7.31 | $8.46 | 1,200 | — | — |
| 1994-11-04 | $7.31 | $8.46 | 9,600 | — | — |
| 1994-11-03 | $7.38 | $8.53 | 1,400 | — | — |
| 1994-11-02 | $7.31 | $8.46 | 12,800 | — | — |
| 1994-11-01 | $7.13 | $8.24 | 0 | — | — |
| 1994-10-31 | $7.13 | $8.24 | 1,400 | — | — |
| 1994-10-28 | $7.13 | $8.24 | 8,800 | — | — |
| 1994-10-27 | $7.00 | $8.10 | 10,200 | — | — |
| 1994-10-26 | $7.06 | $8.17 | 1,400 | — | — |
| 1994-10-25 | $7.19 | $8.31 | 1,400 | — | — |
| 1994-10-24 | $7.19 | $8.31 | 5,800 | — | — |
| 1994-10-21 | $7.19 | $8.31 | 2,600 | — | — |
| 1994-10-20 | $7.25 | $8.39 | 7,200 | — | — |
| 1994-10-19 | $7.44 | $8.60 | 5,400 | — | — |
| 1994-10-18 | $7.31 | $8.46 | 200 | — | — |
| 1994-10-17 | $7.25 | $8.39 | 600 | — | — |
| 1994-10-14 | $7.19 | $8.31 | 2,800 | — | — |
| 1994-10-13 | $7.19 | $8.31 | 6,400 | — | — |
| 1994-10-12 | $7.31 | $8.46 | 600 | — | — |
| 1994-10-11 | $7.31 | $8.46 | 8,000 | — | — |
| 1994-10-10 | $7.19 | $8.31 | 2,400 | — | — |
| 1994-10-07 | $7.19 | $8.31 | 38,400 | — | — |
| 1994-10-06 | $7.31 | $8.46 | 8,600 | — | — |
| 1994-10-05 | $7.56 | $8.75 | 6,000 | — | — |
| 1994-10-04 | $7.50 | $8.67 | 6,600 | — | — |
| 1994-10-03 | $7.38 | $8.53 | 1,600 | — | — |
| 1994-09-30 | $7.50 | $8.67 | 7,400 | — | — |
| 1994-09-29 | $7.44 | $8.60 | 7,800 | — | — |
| 1994-09-28 | $7.50 | $8.67 | 30,800 | — | — |
| 1994-09-27 | $7.38 | $8.53 | 1,800 | — | — |
| 1994-09-26 | $7.31 | $8.46 | 7,000 | — | — |
| 1994-09-23 | $7.44 | $8.60 | 6,000 | — | — |
| 1994-09-22 | $7.44 | $8.60 | 1,000 | — | — |
| 1994-09-21 | $7.38 | $8.53 | 11,200 | — | — |
| 1994-09-20 | $7.25 | $8.39 | 1,200 | — | — |
| 1994-09-19 | $7.38 | $8.53 | 6,400 | — | — |
| 1994-09-16 | $7.31 | $8.46 | 9,400 | — | — |
| 1994-09-15 | $7.13 | $8.24 | 16,000 | — | — |
| 1994-09-14 | $7.13 | $8.24 | 9,800 | — | — |
| 1994-09-13 | $7.00 | $8.10 | 8,600 | — | — |
| 1994-09-12 | $7.06 | $8.17 | 2,600 | — | — |
| 1994-09-09 | $7.00 | $8.10 | 32,600 | — | — |
| 1994-09-08 | $7.00 | $8.10 | 12,800 | — | — |
| 1994-09-07 | $7.13 | $8.24 | 3,800 | — | — |
| 1994-09-06 | $7.13 | $8.24 | 3,200 | — | — |
| 1994-09-02 | $7.19 | $8.31 | 9,200 | — | — |
| 1994-09-01 | $7.19 | $8.31 | 6,600 | — | — |
| 1994-08-31 | $7.19 | $8.31 | 71,400 | — | — |
| 1994-08-30 | $7.00 | $8.10 | 6,200 | — | — |
| 1994-08-29 | $7.00 | $8.10 | 4,800 | — | — |
| 1994-08-26 | $6.94 | $8.02 | 5,000 | — | — |
| 1994-08-25 | $6.94 | $8.02 | 600 | — | — |
| 1994-08-24 | $6.94 | $8.02 | 4,200 | — | — |
| 1994-08-23 | $6.88 | $7.95 | 14,000 | — | — |
| 1994-08-22 | $6.94 | $8.02 | 3,800 | — | — |
| 1994-08-19 | $6.88 | $7.95 | 8,200 | — | — |
| 1994-08-18 | $6.81 | $7.88 | 3,200 | — | — |
| 1994-08-17 | $6.81 | $7.88 | 6,600 | — | — |
| 1994-08-16 | $6.88 | $7.95 | 21,600 | — | — |
| 1994-08-15 | $6.94 | $8.02 | 6,800 | — | — |
| 1994-08-12 | $6.88 | $7.91 | 600 | — | — |
| 1994-08-11 | $6.88 | $7.91 | 3,800 | — | — |
| 1994-08-10 | $6.94 | $7.98 | 0 | — | — |
| 1994-08-09 | $6.94 | $7.98 | 2,600 | — | — |
| 1994-08-08 | $6.94 | $7.98 | 5,600 | — | — |
| 1994-08-05 | $6.75 | $7.76 | 17,600 | — | — |
| 1994-08-04 | $6.69 | $7.69 | 200 | — | — |
| 1994-08-03 | $6.69 | $7.69 | 8,200 | — | — |
| 1994-08-02 | $6.75 | $7.76 | 4,200 | — | — |
| 1994-08-01 | $6.81 | $7.83 | 10,600 | — | — |
| 1994-07-29 | $6.75 | $7.76 | 14,800 | — | — |
| 1994-07-28 | $6.50 | $7.47 | 1,378,400 | — | — |
| 1994-07-27 | $6.38 | $7.33 | 5,000 | — | — |
| 1994-07-26 | $6.25 | $7.19 | 66,400 | — | — |
| 1994-07-25 | $6.31 | $7.26 | 619,200 | — | — |
| 1994-07-22 | $6.25 | $7.19 | 7,000 | — | — |
| 1994-07-21 | $6.13 | $7.04 | 90,600 | — | — |
| 1994-07-20 | $5.88 | $6.76 | 23,800 | — | — |
| 1994-07-19 | $5.94 | $6.83 | 12,200 | — | — |
| 1994-07-18 | $6.00 | $6.90 | 3,600 | — | — |
| 1994-07-15 | $6.00 | $6.90 | 26,400 | — | — |
| 1994-07-14 | $6.00 | $6.90 | 36,200 | — | — |
| 1994-07-13 | $6.00 | $6.90 | 3,800 | — | — |
| 1994-07-12 | $6.00 | $6.90 | 80,400 | — | — |
| 1994-07-11 | $6.00 | $6.90 | 114,600 | — | — |
| 1994-07-08 | $6.13 | $7.04 | 0 | — | — |
| 1994-07-07 | $6.13 | $7.04 | 131,000 | — | — |
| 1994-07-06 | $6.19 | $7.12 | 28,400 | — | — |
| 1994-07-05 | $6.13 | $7.04 | 54,200 | — | — |
| 1994-07-01 | $6.13 | $7.04 | 12,200 | — | — |
| 1994-06-30 | $6.25 | $7.19 | 6,000 | — | — |
| 1994-06-29 | $6.25 | $7.19 | 1,000 | — | — |
| 1994-06-28 | $6.25 | $7.19 | 1,000 | — | — |
| 1994-06-27 | $6.31 | $7.26 | 2,800 | — | — |
| 1994-06-24 | $6.31 | $7.26 | 1,000 | — | — |
| 1994-06-23 | $6.38 | $7.33 | 85,200 | — | — |
| 1994-06-22 | $6.44 | $7.40 | 1,800 | — | — |
| 1994-06-21 | $6.44 | $7.40 | 3,400 | — | — |
| 1994-06-20 | $6.31 | $7.26 | 96,200 | — | — |
| 1994-06-17 | $6.38 | $7.33 | 24,200 | — | — |
| 1994-06-16 | $6.44 | $7.40 | 2,800 | — | — |
| 1994-06-15 | $6.44 | $7.40 | 2,200 | — | — |
| 1994-06-14 | $6.44 | $7.40 | 1,000 | — | — |
| 1994-06-13 | $6.38 | $7.33 | 12,800 | — | — |
| 1994-06-10 | $6.38 | $7.33 | 85,400 | — | — |
| 1994-06-09 | $6.50 | $7.47 | 40,400 | — | — |
| 1994-06-08 | $6.56 | $7.55 | 3,000 | — | — |
| 1994-06-07 | $6.63 | $7.62 | 34,200 | — | — |
| 1994-06-06 | $6.56 | $7.55 | 0 | — | — |
| 1994-06-03 | $6.56 | $7.55 | 9,600 | — | — |
| 1994-06-02 | $6.69 | $7.69 | 67,800 | — | — |
| 1994-06-01 | $6.56 | $7.55 | 10,200 | — | — |
| 1994-05-31 | $6.63 | $7.62 | 9,200 | — | — |
| 1994-05-27 | $6.38 | $7.33 | 2,400 | — | — |
| 1994-05-26 | $6.25 | $7.19 | 6,400 | — | — |
| 1994-05-25 | $6.38 | $7.33 | 1,200 | — | — |
| 1994-05-24 | $6.38 | $7.33 | 4,000 | — | — |
| 1994-05-23 | $6.44 | $7.40 | 0 | — | — |
| 1994-05-20 | $6.44 | $7.40 | 4,000 | — | — |
| 1994-05-19 | $6.38 | $7.33 | 2,000 | — | — |
| 1994-05-18 | $6.44 | $7.40 | 2,000 | — | — |
| 1994-05-17 | $6.38 | $7.33 | 600 | — | — |
| 1994-05-16 | $6.38 | $7.33 | 4,400 | — | — |
| 1994-05-13 | $6.31 | $7.26 | 2,000 | — | — |
| 1994-05-12 | $6.31 | $7.26 | 1,600 | — | — |
| 1994-05-11 | $6.44 | $7.40 | 7,800 | — | — |
| 1994-05-10 | $6.50 | $7.43 | 11,000 | — | — |
| 1994-05-09 | $6.50 | $7.43 | 200 | — | — |
| 1994-05-06 | $6.50 | $7.43 | 15,200 | — | — |
| 1994-05-05 | $6.44 | $7.36 | 21,800 | — | — |
| 1994-05-04 | $6.38 | $7.29 | 3,600 | — | — |
| 1994-05-03 | $6.38 | $7.29 | 4,400 | — | — |
| 1994-05-02 | $6.44 | $7.36 | 1,200 | — | — |
| 1994-04-29 | $6.44 | $7.36 | 1,800 | — | — |
| 1994-04-28 | $6.44 | $7.36 | 3,200 | — | — |
| 1994-04-26 | $6.56 | $7.50 | 0 | — | — |
| 1994-04-25 | $6.56 | $7.50 | 1,000 | — | — |
| 1994-04-22 | $6.50 | $7.43 | 3,600 | — | — |
| 1994-04-21 | $6.50 | $7.43 | 4,000 | — | — |
| 1994-04-20 | $6.56 | $7.50 | 2,400 | — | — |
| 1994-04-19 | $6.56 | $7.50 | 800 | — | — |
| 1994-04-18 | $6.63 | $7.57 | 10,200 | — | — |
| 1994-04-15 | $6.50 | $7.43 | 1,200 | — | — |
| 1994-04-14 | $6.50 | $7.43 | 43,000 | — | — |
| 1994-04-13 | $6.63 | $7.57 | 3,200 | — | — |
| 1994-04-12 | $6.63 | $7.57 | 13,000 | — | — |
| 1994-04-11 | $6.81 | $7.79 | 2,400 | — | — |
| 1994-04-08 | $6.81 | $7.79 | 26,400 | — | — |
| 1994-04-07 | $6.94 | $7.93 | 4,400 | — | — |
| 1994-04-06 | $7.00 | $8.00 | 9,000 | — | — |
| 1994-04-05 | $7.13 | $8.14 | 15,600 | — | — |
| 1994-04-04 | $7.00 | $8.00 | 1,200 | — | — |
| 1994-03-31 | $7.06 | $8.07 | 10,200 | — | — |
| 1994-03-30 | $7.00 | $8.00 | 0 | — | — |
| 1994-03-29 | $7.00 | $8.00 | 8,000 | — | — |
| 1994-03-28 | $7.00 | $8.00 | 3,400 | — | — |
| 1994-03-25 | $7.00 | $8.00 | 1,000 | — | — |
| 1994-03-24 | $7.00 | $8.00 | 4,400 | — | — |
| 1994-03-23 | $7.00 | $8.00 | 4,000 | — | — |
| 1994-03-22 | $7.00 | $8.00 | 20,800 | — | — |
| 1994-03-21 | $7.19 | $8.21 | 5,800 | — | — |
| 1994-03-18 | $7.25 | $8.29 | 8,200 | — | — |
| 1994-03-17 | $7.25 | $8.29 | 51,600 | — | — |
| 1994-03-16 | $7.31 | $8.36 | 77,800 | — | — |
| 1994-03-15 | $7.25 | $8.29 | 5,600 | — | — |
| 1994-03-14 | $7.25 | $8.29 | 1,200 | — | — |
| 1994-03-11 | $7.19 | $8.21 | 1,200 | — | — |
| 1994-03-10 | $7.19 | $8.21 | 1,800 | — | — |
| 1994-03-09 | $7.19 | $8.21 | 3,400 | — | — |
| 1994-03-08 | $7.19 | $8.21 | 400 | — | — |
| 1994-03-07 | $7.19 | $8.21 | 4,400 | — | — |
| 1994-03-04 | $7.25 | $8.29 | 8,600 | — | — |
| 1994-03-03 | $7.13 | $8.14 | 6,000 | — | — |
| 1994-03-02 | $7.25 | $8.29 | 4,400 | — | — |
| 1994-03-01 | $7.38 | $8.43 | 15,400 | — | — |
| 1994-02-28 | $7.50 | $8.57 | 14,600 | — | — |
| 1994-02-25 | $7.50 | $8.57 | 3,000 | — | — |
| 1994-02-24 | $7.50 | $8.57 | 3,400 | — | — |
| 1994-02-23 | $7.56 | $8.64 | 9,600 | — | — |
| 1994-02-22 | $7.44 | $8.50 | 31,200 | — | — |
| 1994-02-18 | $7.50 | $8.57 | 800 | — | — |
| 1994-02-17 | $7.50 | $8.57 | 10,400 | — | — |
| 1994-02-16 | $7.50 | $8.57 | 0 | — | — |
| 1994-02-15 | $7.50 | $8.57 | 10,800 | — | — |
| 1994-02-14 | $7.38 | $8.43 | 1,200 | — | — |
| 1994-02-11 | $7.31 | $8.31 | 7,400 | — | — |
| 1994-02-10 | $7.25 | $8.24 | 0 | — | — |
| 1994-02-09 | $7.25 | $8.24 | 1,200 | — | — |
| 1994-02-08 | $7.25 | $8.24 | 3,600 | — | — |
| 1994-02-07 | $7.25 | $8.24 | 9,200 | — | — |
| 1994-02-04 | $7.38 | $8.38 | 1,800 | — | — |
| 1994-02-03 | $7.38 | $8.38 | 4,800 | — | — |
| 1994-02-02 | $7.38 | $8.38 | 3,800 | — | — |
| 1994-02-01 | $7.31 | $8.31 | 5,400 | — | — |
| 1994-01-31 | $7.38 | $8.38 | 11,000 | — | — |
| 1994-01-28 | $7.00 | $7.96 | 103,600 | — | — |
| 1994-01-27 | $6.88 | $7.81 | 2,000 | — | — |
| 1994-01-26 | $6.88 | $7.81 | 3,400 | — | — |
| 1994-01-25 | $6.81 | $7.74 | 2,400 | — | — |
| 1994-01-24 | $6.94 | $7.89 | 9,800 | — | — |
| 1994-01-21 | $6.94 | $7.89 | 4,200 | — | — |
| 1994-01-20 | $7.06 | $8.03 | 2,000 | — | — |
| 1994-01-19 | $7.00 | $7.96 | 4,000 | — | — |
| 1994-01-18 | $7.06 | $8.03 | 6,600 | — | — |
| 1994-01-17 | $7.13 | $8.10 | 4,600 | — | — |
| 1994-01-14 | $7.25 | $8.24 | 6,400 | — | — |
| 1994-01-13 | $7.25 | $8.24 | 8,400 | — | — |
| 1994-01-12 | $7.38 | $8.38 | 5,800 | — | — |
| 1994-01-11 | $7.50 | $8.52 | 1,800 | — | — |
| 1994-01-10 | $7.63 | $8.67 | 600 | — | — |
| 1994-01-07 | $7.69 | $8.74 | 10,400 | — | — |
| 1994-01-06 | $7.81 | $8.88 | 3,200 | — | — |
| 1994-01-05 | $7.88 | $8.95 | 2,000 | — | — |
| 1994-01-04 | $7.88 | $8.95 | 400 | — | — |
| 1994-01-03 | $7.88 | $8.95 | 52,200 | — | — |