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
- 1980-03-17 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 | $5.56 | $6.68 | 1,572,600 | — | — |
| 1994-12-29 | $5.42 | $6.51 | 592,200 | — | — |
| 1994-12-28 | $5.42 | $6.51 | 699,000 | — | — |
| 1994-12-27 | $5.52 | $6.63 | 274,800 | — | — |
| 1994-12-23 | $5.46 | $6.56 | 437,400 | — | — |
| 1994-12-22 | $5.50 | $6.61 | 1,476,600 | — | — |
| 1994-12-21 | $5.38 | $6.46 | 2,055,000 | — | — |
| 1994-12-20 | $5.33 | $6.41 | 1,203,000 | — | — |
| 1994-12-19 | $5.25 | $6.31 | 835,200 | — | — |
| 1994-12-16 | $5.38 | $6.46 | 2,202,600 | — | — |
| 1994-12-15 | $5.15 | $6.18 | 1,175,400 | — | — |
| 1994-12-14 | $5.19 | $6.23 | 1,804,800 | — | — |
| 1994-12-13 | $5.15 | $6.18 | 1,581,000 | — | — |
| 1994-12-12 | $5.17 | $6.21 | 637,800 | — | — |
| 1994-12-09 | $5.15 | $6.18 | 1,494,600 | — | — |
| 1994-12-08 | $5.17 | $6.21 | 449,400 | — | — |
| 1994-12-07 | $5.19 | $6.23 | 636,000 | — | — |
| 1994-12-06 | $5.19 | $6.23 | 696,600 | — | — |
| 1994-12-05 | $5.17 | $6.21 | 310,200 | — | — |
| 1994-12-02 | $5.15 | $6.18 | 545,400 | — | — |
| 1994-12-01 | $5.06 | $6.08 | 617,400 | — | — |
| 1994-11-30 | $5.13 | $6.16 | 478,200 | — | — |
| 1994-11-29 | $5.13 | $6.16 | 550,800 | — | — |
| 1994-11-28 | $5.08 | $6.11 | 723,600 | — | — |
| 1994-11-25 | $5.04 | $6.06 | 319,800 | — | — |
| 1994-11-23 | $5.06 | $6.08 | 924,000 | — | — |
| 1994-11-22 | $5.10 | $6.13 | 779,400 | — | — |
| 1994-11-21 | $5.13 | $6.16 | 895,800 | — | — |
| 1994-11-18 | $5.13 | $6.16 | 891,600 | — | — |
| 1994-11-17 | $5.21 | $6.26 | 717,000 | — | — |
| 1994-11-16 | $5.31 | $6.38 | 548,400 | — | — |
| 1994-11-15 | $5.29 | $6.36 | 763,200 | — | — |
| 1994-11-14 | $5.33 | $6.41 | 814,800 | — | — |
| 1994-11-11 | $5.35 | $6.40 | 693,600 | — | — |
| 1994-11-10 | $5.42 | $6.48 | 256,200 | — | — |
| 1994-11-09 | $5.40 | $6.45 | 801,000 | — | — |
| 1994-11-08 | $5.40 | $6.45 | 411,000 | — | — |
| 1994-11-07 | $5.38 | $6.43 | 434,400 | — | — |
| 1994-11-04 | $5.31 | $6.35 | 1,094,400 | — | — |
| 1994-11-03 | $5.33 | $6.38 | 307,800 | — | — |
| 1994-11-02 | $5.38 | $6.43 | 451,800 | — | — |
| 1994-11-01 | $5.38 | $6.43 | 365,400 | — | — |
| 1994-10-31 | $5.44 | $6.50 | 580,200 | — | — |
| 1994-10-28 | $5.50 | $6.58 | 671,400 | — | — |
| 1994-10-27 | $5.42 | $6.48 | 243,000 | — | — |
| 1994-10-26 | $5.33 | $6.38 | 325,800 | — | — |
| 1994-10-25 | $5.38 | $6.43 | 853,800 | — | — |
| 1994-10-24 | $5.48 | $6.55 | 1,590,600 | — | — |
| 1994-10-21 | $5.42 | $6.48 | 760,200 | — | — |
| 1994-10-20 | $5.29 | $6.33 | 1,632,600 | — | — |
| 1994-10-19 | $5.44 | $6.50 | 814,800 | — | — |
| 1994-10-18 | $5.40 | $6.45 | 805,800 | — | — |
| 1994-10-17 | $5.42 | $6.48 | 558,000 | — | — |
| 1994-10-14 | $5.46 | $6.53 | 1,488,600 | — | — |
| 1994-10-13 | $5.42 | $6.48 | 2,068,800 | — | — |
| 1994-10-12 | $5.33 | $6.38 | 823,200 | — | — |
| 1994-10-11 | $5.29 | $6.33 | 1,431,000 | — | — |
| 1994-10-10 | $5.23 | $6.25 | 1,099,800 | — | — |
| 1994-10-07 | $5.17 | $6.18 | 1,254,000 | — | — |
| 1994-10-06 | $5.13 | $6.13 | 756,600 | — | — |
| 1994-10-05 | $5.17 | $6.18 | 1,734,600 | — | — |
| 1994-10-04 | $5.15 | $6.16 | 1,147,800 | — | — |
| 1994-10-03 | $5.25 | $6.28 | 2,285,400 | — | — |
| 1994-09-30 | $5.19 | $6.20 | 1,008,000 | — | — |
| 1994-09-29 | $5.21 | $6.23 | 942,000 | — | — |
| 1994-09-28 | $5.15 | $6.16 | 833,400 | — | — |
| 1994-09-27 | $5.21 | $6.23 | 455,400 | — | — |
| 1994-09-26 | $5.25 | $6.28 | 938,400 | — | — |
| 1994-09-23 | $5.21 | $6.23 | 498,000 | — | — |
| 1994-09-22 | $5.19 | $6.20 | 500,400 | — | — |
| 1994-09-21 | $5.21 | $6.23 | 1,089,600 | — | — |
| 1994-09-20 | $5.27 | $6.30 | 661,800 | — | — |
| 1994-09-19 | $5.35 | $6.40 | 669,000 | — | — |
| 1994-09-16 | $5.44 | $6.50 | 1,242,600 | — | — |
| 1994-09-15 | $5.44 | $6.50 | 951,000 | — | — |
| 1994-09-14 | $5.35 | $6.40 | 679,200 | — | — |
| 1994-09-13 | $5.40 | $6.45 | 1,195,800 | — | — |
| 1994-09-12 | $5.48 | $6.55 | 809,400 | — | — |
| 1994-09-09 | $5.46 | $6.53 | 1,141,200 | — | — |
| 1994-09-08 | $5.54 | $6.63 | 688,200 | — | — |
| 1994-09-07 | $5.50 | $6.58 | 703,200 | — | — |
| 1994-09-06 | $5.42 | $6.48 | 712,800 | — | — |
| 1994-09-02 | $5.42 | $6.48 | 882,600 | — | — |
| 1994-09-01 | $5.46 | $6.53 | 947,400 | — | — |
| 1994-08-31 | $5.52 | $6.60 | 664,200 | — | — |
| 1994-08-30 | $5.46 | $6.53 | 472,200 | — | — |
| 1994-08-29 | $5.40 | $6.45 | 481,200 | — | — |
| 1994-08-26 | $5.48 | $6.55 | 1,528,800 | — | — |
| 1994-08-25 | $5.46 | $6.53 | 981,000 | — | — |
| 1994-08-24 | $5.38 | $6.43 | 2,122,800 | — | — |
| 1994-08-23 | $5.42 | $6.48 | 1,432,800 | — | — |
| 1994-08-22 | $5.38 | $6.43 | 863,400 | — | — |
| 1994-08-19 | $5.38 | $6.40 | 1,008,000 | — | — |
| 1994-08-18 | $5.44 | $6.48 | 1,701,000 | — | — |
| 1994-08-17 | $5.46 | $6.50 | 1,252,800 | — | — |
| 1994-08-16 | $5.46 | $6.50 | 1,420,200 | — | — |
| 1994-08-15 | $5.46 | $6.50 | 369,600 | — | — |
| 1994-08-12 | $5.44 | $6.48 | 924,000 | — | — |
| 1994-08-11 | $5.42 | $6.45 | 1,390,800 | — | — |
| 1994-08-10 | $5.44 | $6.48 | 1,711,800 | — | — |
| 1994-08-09 | $5.46 | $6.50 | 753,000 | — | — |
| 1994-08-08 | $5.52 | $6.57 | 547,200 | — | — |
| 1994-08-05 | $5.54 | $6.60 | 706,200 | — | — |
| 1994-08-04 | $5.56 | $6.62 | 1,170,000 | — | — |
| 1994-08-03 | $5.69 | $6.77 | 1,253,400 | — | — |
| 1994-08-02 | $5.58 | $6.65 | 1,020,600 | — | — |
| 1994-08-01 | $5.54 | $6.60 | 409,800 | — | — |
| 1994-07-29 | $5.44 | $6.48 | 376,200 | — | — |
| 1994-07-28 | $5.46 | $6.50 | 498,600 | — | — |
| 1994-07-27 | $5.44 | $6.48 | 1,177,200 | — | — |
| 1994-07-26 | $5.38 | $6.40 | 1,930,800 | — | — |
| 1994-07-25 | $5.44 | $6.48 | 501,000 | — | — |
| 1994-07-22 | $5.44 | $6.48 | 2,108,400 | — | — |
| 1994-07-21 | $5.40 | $6.43 | 1,837,200 | — | — |
| 1994-07-20 | $5.35 | $6.38 | 814,800 | — | — |
| 1994-07-19 | $5.38 | $6.40 | 600,000 | — | — |
| 1994-07-18 | $5.33 | $6.35 | 1,599,000 | — | — |
| 1994-07-15 | $5.17 | $6.15 | 1,132,200 | — | — |
| 1994-07-14 | $5.17 | $6.15 | 1,231,800 | — | — |
| 1994-07-13 | $5.13 | $6.10 | 876,000 | — | — |
| 1994-07-12 | $5.08 | $6.05 | 749,400 | — | — |
| 1994-07-11 | $5.10 | $6.08 | 769,200 | — | — |
| 1994-07-08 | $5.21 | $6.20 | 532,800 | — | — |
| 1994-07-07 | $5.29 | $6.30 | 727,200 | — | — |
| 1994-07-06 | $5.27 | $6.28 | 759,600 | — | — |
| 1994-07-05 | $5.23 | $6.23 | 408,000 | — | — |
| 1994-07-01 | $5.23 | $6.23 | 601,200 | — | — |
| 1994-06-30 | $5.25 | $6.25 | 1,034,400 | — | — |
| 1994-06-29 | $5.17 | $6.15 | 1,302,000 | — | — |
| 1994-06-28 | $5.10 | $6.08 | 1,446,000 | — | — |
| 1994-06-27 | $5.02 | $5.98 | 718,800 | — | — |
| 1994-06-24 | $5.15 | $6.13 | 529,800 | — | — |
| 1994-06-23 | $5.13 | $6.10 | 316,800 | — | — |
| 1994-06-22 | $5.19 | $6.18 | 539,400 | — | — |
| 1994-06-21 | $5.10 | $6.08 | 528,600 | — | — |
| 1994-06-20 | $5.17 | $6.15 | 532,200 | — | — |
| 1994-06-17 | $5.21 | $6.20 | 1,436,400 | — | — |
| 1994-06-16 | $5.27 | $6.28 | 1,041,000 | — | — |
| 1994-06-15 | $5.29 | $6.30 | 487,800 | — | — |
| 1994-06-14 | $5.33 | $6.35 | 1,044,600 | — | — |
| 1994-06-13 | $5.31 | $6.33 | 456,000 | — | — |
| 1994-06-10 | $5.29 | $6.30 | 823,800 | — | — |
| 1994-06-09 | $5.25 | $6.25 | 415,800 | — | — |
| 1994-06-08 | $5.31 | $6.33 | 435,600 | — | — |
| 1994-06-07 | $5.27 | $6.28 | 420,600 | — | — |
| 1994-06-06 | $5.33 | $6.35 | 1,009,800 | — | — |
| 1994-06-03 | $5.19 | $6.18 | 597,600 | — | — |
| 1994-06-02 | $5.19 | $6.18 | 1,521,600 | — | — |
| 1994-06-01 | $5.17 | $6.15 | 963,600 | — | — |
| 1994-05-31 | $5.25 | $6.25 | 927,600 | — | — |
| 1994-05-27 | $5.17 | $6.15 | 2,041,800 | — | — |
| 1994-05-26 | $5.13 | $6.10 | 1,211,400 | — | — |
| 1994-05-25 | $5.02 | $5.98 | 703,800 | — | — |
| 1994-05-24 | $5.00 | $5.95 | 628,800 | — | — |
| 1994-05-23 | $4.96 | $5.91 | 633,000 | — | — |
| 1994-05-20 | $4.98 | $5.90 | 1,771,800 | — | — |
| 1994-05-19 | $5.02 | $5.95 | 581,400 | — | — |
| 1994-05-18 | $5.02 | $5.95 | 633,600 | — | — |
| 1994-05-17 | $4.98 | $5.90 | 1,110,600 | — | — |
| 1994-05-16 | $4.98 | $5.90 | 590,400 | — | — |
| 1994-05-13 | $5.06 | $6.00 | 904,800 | — | — |
| 1994-05-12 | $4.98 | $5.90 | 1,417,800 | — | — |
| 1994-05-11 | $4.96 | $5.88 | 2,089,200 | — | — |
| 1994-05-10 | $4.96 | $5.88 | 856,800 | — | — |
| 1994-05-09 | $4.92 | $5.83 | 1,579,800 | — | — |
| 1994-05-06 | $5.00 | $5.93 | 1,440,000 | — | — |
| 1994-05-05 | $5.17 | $6.12 | 1,356,600 | — | — |
| 1994-05-04 | $5.23 | $6.20 | 506,400 | — | — |
| 1994-05-03 | $5.31 | $6.30 | 2,327,400 | — | — |
| 1994-05-02 | $5.29 | $6.27 | 359,400 | — | — |
| 1994-04-29 | $5.25 | $6.22 | 2,389,800 | — | — |
| 1994-04-28 | $5.25 | $6.22 | 1,597,200 | — | — |
| 1994-04-26 | $5.35 | $6.35 | 748,800 | — | — |
| 1994-04-25 | $5.42 | $6.42 | 909,600 | — | — |
| 1994-04-22 | $5.35 | $6.35 | 1,378,200 | — | — |
| 1994-04-21 | $5.40 | $6.40 | 1,326,600 | — | — |
| 1994-04-20 | $5.33 | $6.32 | 1,296,600 | — | — |
| 1994-04-19 | $5.33 | $6.32 | 1,585,200 | — | — |
| 1994-04-18 | $5.33 | $6.32 | 1,381,200 | — | — |
| 1994-04-15 | $5.31 | $6.30 | 1,162,800 | — | — |
| 1994-04-14 | $5.29 | $6.27 | 528,600 | — | — |
| 1994-04-13 | $5.29 | $6.27 | 889,200 | — | — |
| 1994-04-12 | $5.33 | $6.32 | 601,200 | — | — |
| 1994-04-11 | $5.35 | $6.35 | 3,581,400 | — | — |
| 1994-04-08 | $5.35 | $6.35 | 1,036,200 | — | — |
| 1994-04-07 | $5.40 | $6.40 | 976,200 | — | — |
| 1994-04-06 | $5.35 | $6.35 | 1,358,400 | — | — |
| 1994-04-05 | $5.35 | $6.35 | 1,883,400 | — | — |
| 1994-04-04 | $5.23 | $6.20 | 1,732,200 | — | — |
| 1994-03-31 | $5.31 | $6.30 | 3,606,600 | — | — |
| 1994-03-30 | $5.27 | $6.25 | 1,791,600 | — | — |
| 1994-03-29 | $5.29 | $6.27 | 1,149,600 | — | — |
| 1994-03-28 | $5.35 | $6.35 | 952,200 | — | — |
| 1994-03-25 | $5.35 | $6.35 | 1,039,800 | — | — |
| 1994-03-24 | $5.38 | $6.37 | 890,400 | — | — |
| 1994-03-23 | $5.40 | $6.40 | 2,702,400 | — | — |
| 1994-03-22 | $5.33 | $6.32 | 2,132,400 | — | — |
| 1994-03-21 | $5.40 | $6.40 | 1,096,800 | — | — |
| 1994-03-18 | $5.38 | $6.37 | 3,634,800 | — | — |
| 1994-03-17 | $5.42 | $6.42 | 1,149,600 | — | — |
| 1994-03-16 | $5.44 | $6.45 | 916,800 | — | — |
| 1994-03-15 | $5.48 | $6.49 | 473,400 | — | — |
| 1994-03-14 | $5.48 | $6.49 | 747,600 | — | — |
| 1994-03-11 | $5.48 | $6.49 | 987,600 | — | — |
| 1994-03-10 | $5.48 | $6.49 | 1,554,600 | — | — |
| 1994-03-09 | $5.48 | $6.49 | 1,021,200 | — | — |
| 1994-03-08 | $5.46 | $6.47 | 1,777,800 | — | — |
| 1994-03-07 | $5.50 | $6.52 | 1,713,600 | — | — |
| 1994-03-04 | $5.50 | $6.52 | 596,400 | — | — |
| 1994-03-03 | $5.56 | $6.59 | 664,800 | — | — |
| 1994-03-02 | $5.58 | $6.62 | 1,277,400 | — | — |
| 1994-03-01 | $5.71 | $6.77 | 349,800 | — | — |
| 1994-02-28 | $5.88 | $6.96 | 661,200 | — | — |
| 1994-02-25 | $5.75 | $6.82 | 666,600 | — | — |
| 1994-02-24 | $5.71 | $6.77 | 1,016,400 | — | — |
| 1994-02-23 | $5.85 | $6.94 | 411,600 | — | — |
| 1994-02-22 | $5.79 | $6.87 | 1,579,800 | — | — |
| 1994-02-18 | $5.83 | $6.89 | 1,480,200 | — | — |
| 1994-02-17 | $5.83 | $6.89 | 1,177,800 | — | — |
| 1994-02-16 | $5.90 | $6.96 | 1,441,200 | — | — |
| 1994-02-15 | $5.79 | $6.84 | 995,400 | — | — |
| 1994-02-14 | $5.73 | $6.76 | 321,600 | — | — |
| 1994-02-11 | $5.79 | $6.84 | 901,200 | — | — |
| 1994-02-10 | $5.67 | $6.69 | 599,400 | — | — |
| 1994-02-09 | $5.71 | $6.74 | 779,400 | — | — |
| 1994-02-08 | $5.63 | $6.64 | 910,800 | — | — |
| 1994-02-07 | $5.63 | $6.64 | 1,002,000 | — | — |
| 1994-02-04 | $5.71 | $6.74 | 2,668,200 | — | — |
| 1994-02-03 | $5.60 | $6.62 | 1,411,800 | — | — |
| 1994-02-02 | $5.77 | $6.81 | 703,200 | — | — |
| 1994-02-01 | $5.69 | $6.71 | 667,200 | — | — |
| 1994-01-31 | $5.69 | $6.71 | 1,692,600 | — | — |
| 1994-01-28 | $5.73 | $6.76 | 3,085,200 | — | — |
| 1994-01-27 | $5.63 | $6.64 | 601,800 | — | — |
| 1994-01-26 | $5.54 | $6.54 | 1,186,800 | — | — |
| 1994-01-25 | $5.69 | $6.71 | 1,063,800 | — | — |
| 1994-01-24 | $5.77 | $6.81 | 723,600 | — | — |
| 1994-01-21 | $5.83 | $6.89 | 1,801,200 | — | — |
| 1994-01-20 | $5.81 | $6.86 | 1,389,000 | — | — |
| 1994-01-19 | $5.71 | $6.74 | 1,102,200 | — | — |
| 1994-01-18 | $5.71 | $6.74 | 1,558,800 | — | — |
| 1994-01-17 | $5.73 | $6.76 | 1,086,000 | — | — |
| 1994-01-14 | $5.67 | $6.69 | 804,000 | — | — |
| 1994-01-13 | $5.67 | $6.69 | 399,000 | — | — |
| 1994-01-12 | $5.65 | $6.67 | 1,036,800 | — | — |
| 1994-01-11 | $5.77 | $6.81 | 742,200 | — | — |
| 1994-01-10 | $5.65 | $6.67 | 1,404,000 | — | — |
| 1994-01-07 | $5.65 | $6.67 | 477,600 | — | — |
| 1994-01-06 | $5.60 | $6.62 | 766,200 | — | — |
| 1994-01-05 | $5.65 | $6.67 | 1,190,400 | — | — |
| 1994-01-04 | $5.81 | $6.86 | 334,800 | — | — |
| 1994-01-03 | $5.90 | $6.96 | 447,000 | — | — |