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 | $6.31 | $9.12 | 49,200 | — | — |
| 1994-12-29 | $6.19 | $8.94 | 7,200 | — | — |
| 1994-12-28 | $6.31 | $9.12 | 50,000 | — | — |
| 1994-12-27 | $6.13 | $8.85 | 29,200 | — | — |
| 1994-12-23 | $6.19 | $8.94 | 53,600 | — | — |
| 1994-12-22 | $6.09 | $8.81 | 273,200 | — | — |
| 1994-12-21 | $6.00 | $8.67 | 120,800 | — | — |
| 1994-12-20 | $5.94 | $8.58 | 42,800 | — | — |
| 1994-12-19 | $5.94 | $8.58 | 113,200 | — | — |
| 1994-12-16 | $6.06 | $8.76 | 479,200 | — | — |
| 1994-12-15 | $6.25 | $9.03 | 39,600 | — | — |
| 1994-12-14 | $6.25 | $9.03 | 50,400 | — | — |
| 1994-12-13 | $6.16 | $8.90 | 40,800 | — | — |
| 1994-12-12 | $6.19 | $8.94 | 246,800 | — | — |
| 1994-12-09 | $6.00 | $8.67 | 21,200 | — | — |
| 1994-12-08 | $6.13 | $8.85 | 241,600 | — | — |
| 1994-12-07 | $5.94 | $8.58 | 8,000 | — | — |
| 1994-12-06 | $6.00 | $8.67 | 51,600 | — | — |
| 1994-12-05 | $6.13 | $8.85 | 7,600 | — | — |
| 1994-12-02 | $6.03 | $8.72 | 35,200 | — | — |
| 1994-12-01 | $6.06 | $8.76 | 5,600 | — | — |
| 1994-11-30 | $6.06 | $8.76 | 9,600 | — | — |
| 1994-11-29 | $6.06 | $8.76 | 19,600 | — | — |
| 1994-11-28 | $6.03 | $8.72 | 444,000 | — | — |
| 1994-11-25 | $5.94 | $8.58 | 51,600 | — | — |
| 1994-11-23 | $6.00 | $8.67 | 200,800 | — | — |
| 1994-11-22 | $5.91 | $8.54 | 605,200 | — | — |
| 1994-11-21 | $5.94 | $8.58 | 2,000 | — | — |
| 1994-11-18 | $6.13 | $8.85 | 17,600 | — | — |
| 1994-11-17 | $6.13 | $8.85 | 800 | — | — |
| 1994-11-16 | $6.13 | $8.85 | 64,800 | — | — |
| 1994-11-15 | $6.09 | $8.81 | 96,400 | — | — |
| 1994-11-14 | $6.19 | $8.94 | 64,400 | — | — |
| 1994-11-11 | $6.38 | $9.21 | 182,400 | — | — |
| 1994-11-10 | $6.19 | $8.94 | 2,000 | — | — |
| 1994-11-09 | $6.25 | $9.03 | 26,800 | — | — |
| 1994-11-08 | $6.22 | $8.99 | 44,000 | — | — |
| 1994-11-07 | $6.38 | $9.11 | 8,800 | — | — |
| 1994-11-04 | $6.25 | $8.93 | 30,400 | — | — |
| 1994-11-03 | $6.25 | $8.93 | 75,200 | — | — |
| 1994-11-02 | $6.19 | $8.84 | 800 | — | — |
| 1994-11-01 | $6.28 | $8.98 | 23,200 | — | — |
| 1994-10-31 | $6.31 | $9.02 | 20,800 | — | — |
| 1994-10-28 | $6.31 | $9.02 | 3,600 | — | — |
| 1994-10-27 | $6.20 | $8.87 | 30,800 | — | — |
| 1994-10-26 | $6.22 | $8.89 | 98,800 | — | — |
| 1994-10-25 | $6.44 | $9.20 | 33,600 | — | — |
| 1994-10-24 | $6.44 | $9.20 | 4,400 | — | — |
| 1994-10-21 | $6.44 | $9.20 | 400 | — | — |
| 1994-10-20 | $6.63 | $9.47 | 4,000 | — | — |
| 1994-10-19 | $6.44 | $9.20 | 3,200 | — | — |
| 1994-10-18 | $6.44 | $9.20 | 6,800 | — | — |
| 1994-10-17 | $6.63 | $9.47 | 13,200 | — | — |
| 1994-10-14 | $6.44 | $9.20 | 55,600 | — | — |
| 1994-10-13 | $6.50 | $9.29 | 27,600 | — | — |
| 1994-10-12 | $6.50 | $9.29 | 38,400 | — | — |
| 1994-10-11 | $6.41 | $9.16 | 18,800 | — | — |
| 1994-10-10 | $6.34 | $9.07 | 3,600 | — | — |
| 1994-10-07 | $6.38 | $9.11 | 3,200 | — | — |
| 1994-10-06 | $6.38 | $9.11 | 19,600 | — | — |
| 1994-10-05 | $6.34 | $9.07 | 800 | — | — |
| 1994-10-04 | $6.25 | $8.93 | 443,200 | — | — |
| 1994-10-03 | $6.38 | $9.11 | 17,200 | — | — |
| 1994-09-30 | $6.38 | $9.11 | 75,200 | — | — |
| 1994-09-29 | $6.58 | $9.40 | 48,800 | — | — |
| 1994-09-28 | $6.44 | $9.20 | 159,600 | — | — |
| 1994-09-27 | $6.25 | $8.93 | 161,200 | — | — |
| 1994-09-26 | $6.50 | $9.29 | 4,800 | — | — |
| 1994-09-23 | $6.38 | $9.11 | 6,800 | — | — |
| 1994-09-22 | $6.44 | $9.20 | 22,800 | — | — |
| 1994-09-21 | $6.50 | $9.29 | 67,600 | — | — |
| 1994-09-20 | $6.38 | $9.11 | 5,200 | — | — |
| 1994-09-19 | $6.47 | $9.25 | 42,000 | — | — |
| 1994-09-16 | $6.75 | $9.65 | 21,600 | — | — |
| 1994-09-15 | $6.63 | $9.47 | 41,600 | — | — |
| 1994-09-14 | $6.66 | $9.51 | 17,600 | — | — |
| 1994-09-13 | $6.56 | $9.38 | 18,000 | — | — |
| 1994-09-12 | $6.66 | $9.51 | 244,000 | — | — |
| 1994-09-09 | $6.56 | $9.38 | 715,200 | — | — |
| 1994-09-08 | $7.06 | $10.09 | 24,000 | — | — |
| 1994-09-07 | $7.00 | $10.00 | 6,000 | — | — |
| 1994-09-06 | $6.94 | $9.92 | 400 | — | — |
| 1994-09-02 | $6.94 | $9.92 | 1,200 | — | — |
| 1994-09-01 | $6.97 | $9.96 | 23,200 | — | — |
| 1994-08-31 | $7.03 | $10.05 | 31,600 | — | — |
| 1994-08-30 | $6.94 | $9.92 | 29,200 | — | — |
| 1994-08-29 | $7.00 | $10.00 | 0 | — | — |
| 1994-08-26 | $7.00 | $10.00 | 20,000 | — | — |
| 1994-08-25 | $7.00 | $10.00 | 58,800 | — | — |
| 1994-08-24 | $6.88 | $9.83 | 0 | — | — |
| 1994-08-23 | $6.88 | $9.83 | 10,400 | — | — |
| 1994-08-22 | $7.00 | $10.00 | 134,400 | — | — |
| 1994-08-19 | $7.06 | $10.09 | 8,800 | — | — |
| 1994-08-18 | $7.03 | $10.05 | 46,800 | — | — |
| 1994-08-17 | $7.00 | $10.00 | 98,800 | — | — |
| 1994-08-16 | $6.88 | $9.83 | 16,000 | — | — |
| 1994-08-15 | $6.88 | $9.83 | 18,400 | — | — |
| 1994-08-12 | $6.75 | $9.65 | 2,000 | — | — |
| 1994-08-11 | $6.94 | $9.92 | 33,200 | — | — |
| 1994-08-10 | $6.88 | $9.83 | 25,200 | — | — |
| 1994-08-09 | $6.88 | $9.83 | 118,400 | — | — |
| 1994-08-08 | $6.75 | $9.55 | 14,000 | — | — |
| 1994-08-05 | $6.75 | $9.55 | 23,200 | — | — |
| 1994-08-04 | $6.56 | $9.28 | 24,400 | — | — |
| 1994-08-03 | $6.78 | $9.59 | 28,400 | — | — |
| 1994-08-02 | $6.69 | $9.46 | 127,600 | — | — |
| 1994-08-01 | $6.44 | $9.11 | 67,200 | — | — |
| 1994-07-29 | $6.38 | $9.02 | 40,800 | — | — |
| 1994-07-28 | $6.31 | $8.93 | 5,200 | — | — |
| 1994-07-27 | $6.28 | $8.88 | 147,600 | — | — |
| 1994-07-26 | $6.31 | $8.93 | 6,000 | — | — |
| 1994-07-25 | $6.13 | $8.66 | 120,800 | — | — |
| 1994-07-22 | $6.31 | $8.93 | 11,200 | — | — |
| 1994-07-21 | $6.19 | $8.75 | 77,600 | — | — |
| 1994-07-20 | $6.25 | $8.84 | 40,400 | — | — |
| 1994-07-19 | $6.25 | $8.84 | 47,600 | — | — |
| 1994-07-18 | $6.19 | $8.75 | 10,400 | — | — |
| 1994-07-15 | $6.25 | $8.84 | 563,200 | — | — |
| 1994-07-14 | $6.06 | $8.57 | 2,506,800 | — | — |
| 1994-07-13 | $6.31 | $8.93 | 9,200 | — | — |
| 1994-07-12 | $6.19 | $8.75 | 13,600 | — | — |
| 1994-07-11 | $6.19 | $8.75 | 70,800 | — | — |
| 1994-07-08 | $6.20 | $8.77 | 7,200 | — | — |
| 1994-07-07 | $6.25 | $8.84 | 138,800 | — | — |
| 1994-07-06 | $6.19 | $8.75 | 96,400 | — | — |
| 1994-07-05 | $6.19 | $8.75 | 30,800 | — | — |
| 1994-07-01 | $6.19 | $8.75 | 62,000 | — | — |
| 1994-06-30 | $6.28 | $8.88 | 132,400 | — | — |
| 1994-06-29 | $6.22 | $8.80 | 113,600 | — | — |
| 1994-06-28 | $6.19 | $8.75 | 14,000 | — | — |
| 1994-06-27 | $6.19 | $8.75 | 73,200 | — | — |
| 1994-06-24 | $6.31 | $8.93 | 17,600 | — | — |
| 1994-06-23 | $6.25 | $8.84 | 56,400 | — | — |
| 1994-06-22 | $6.19 | $8.75 | 46,800 | — | — |
| 1994-06-21 | $6.19 | $8.75 | 4,400 | — | — |
| 1994-06-20 | $6.31 | $8.93 | 43,600 | — | — |
| 1994-06-17 | $6.25 | $8.84 | 29,200 | — | — |
| 1994-06-16 | $6.25 | $8.84 | 58,000 | — | — |
| 1994-06-15 | $6.38 | $9.02 | 10,800 | — | — |
| 1994-06-14 | $6.25 | $8.84 | 41,200 | — | — |
| 1994-06-13 | $6.13 | $8.66 | 4,400 | — | — |
| 1994-06-10 | $6.13 | $8.66 | 5,600 | — | — |
| 1994-06-09 | $6.22 | $8.80 | 40,400 | — | — |
| 1994-06-08 | $6.31 | $8.93 | 42,400 | — | — |
| 1994-06-07 | $6.13 | $8.66 | 22,000 | — | — |
| 1994-06-06 | $6.25 | $8.84 | 14,800 | — | — |
| 1994-06-03 | $6.13 | $8.66 | 8,800 | — | — |
| 1994-06-02 | $6.31 | $8.93 | 66,800 | — | — |
| 1994-06-01 | $6.31 | $8.93 | 8,400 | — | — |
| 1994-05-31 | $6.13 | $8.66 | 33,200 | — | — |
| 1994-05-27 | $6.31 | $8.93 | 4,000 | — | — |
| 1994-05-26 | $6.19 | $8.75 | 12,400 | — | — |
| 1994-05-25 | $6.31 | $8.93 | 21,600 | — | — |
| 1994-05-24 | $6.19 | $8.75 | 170,000 | — | — |
| 1994-05-23 | $6.38 | $9.02 | 138,000 | — | — |
| 1994-05-20 | $6.50 | $9.19 | 7,200 | — | — |
| 1994-05-19 | $6.50 | $9.19 | 22,400 | — | — |
| 1994-05-18 | $6.63 | $9.37 | 14,800 | — | — |
| 1994-05-17 | $6.44 | $9.11 | 194,000 | — | — |
| 1994-05-16 | $6.44 | $9.11 | 20,000 | — | — |
| 1994-05-13 | $6.56 | $9.28 | 17,200 | — | — |
| 1994-05-12 | $6.50 | $9.19 | 54,000 | — | — |
| 1994-05-11 | $6.56 | $9.28 | 12,400 | — | — |
| 1994-05-10 | $6.56 | $9.28 | 28,000 | — | — |
| 1994-05-09 | $6.50 | $9.09 | 15,600 | — | — |
| 1994-05-06 | $6.47 | $9.05 | 118,800 | — | — |
| 1994-05-05 | $6.44 | $9.01 | 43,600 | — | — |
| 1994-05-04 | $6.34 | $8.88 | 81,600 | — | — |
| 1994-05-03 | $6.03 | $8.44 | 9,600 | — | — |
| 1994-05-02 | $5.94 | $8.31 | 25,200 | — | — |
| 1994-04-29 | $6.19 | $8.66 | 21,600 | — | — |
| 1994-04-28 | $6.00 | $8.40 | 18,000 | — | — |
| 1994-04-26 | $6.00 | $8.40 | 24,400 | — | — |
| 1994-04-25 | $6.03 | $8.44 | 60,000 | — | — |
| 1994-04-22 | $6.13 | $8.57 | 16,400 | — | — |
| 1994-04-21 | $6.00 | $8.40 | 149,200 | — | — |
| 1994-04-20 | $5.88 | $8.22 | 101,600 | — | — |
| 1994-04-19 | $6.25 | $8.74 | 4,000 | — | — |
| 1994-04-18 | $6.25 | $8.74 | 38,800 | — | — |
| 1994-04-15 | $6.56 | $9.18 | 116,800 | — | — |
| 1994-04-14 | $6.75 | $9.44 | 50,800 | — | — |
| 1994-04-13 | $6.63 | $9.27 | 110,400 | — | — |
| 1994-04-12 | $7.06 | $9.88 | 94,400 | — | — |
| 1994-04-11 | $7.00 | $9.79 | 232,400 | — | — |
| 1994-04-08 | $7.00 | $9.79 | 7,600 | — | — |
| 1994-04-07 | $7.00 | $9.79 | 53,600 | — | — |
| 1994-04-06 | $6.81 | $9.53 | 14,000 | — | — |
| 1994-04-05 | $6.81 | $9.53 | 101,200 | — | — |
| 1994-04-04 | $6.94 | $9.71 | 16,800 | — | — |
| 1994-03-31 | $6.94 | $9.71 | 53,200 | — | — |
| 1994-03-30 | $6.88 | $9.62 | 30,400 | — | — |
| 1994-03-29 | $6.88 | $9.62 | 3,600 | — | — |
| 1994-03-28 | $6.97 | $9.75 | 37,200 | — | — |
| 1994-03-25 | $7.00 | $9.79 | 15,200 | — | — |
| 1994-03-24 | $6.88 | $9.62 | 10,800 | — | — |
| 1994-03-23 | $7.13 | $9.97 | 96,800 | — | — |
| 1994-03-22 | $6.94 | $9.71 | 3,200 | — | — |
| 1994-03-21 | $6.88 | $9.62 | 17,600 | — | — |
| 1994-03-18 | $7.06 | $9.88 | 16,800 | — | — |
| 1994-03-17 | $6.94 | $9.71 | 84,400 | — | — |
| 1994-03-16 | $7.31 | $10.23 | 18,400 | — | — |
| 1994-03-15 | $7.31 | $10.23 | 10,800 | — | — |
| 1994-03-14 | $7.22 | $10.10 | 19,200 | — | — |
| 1994-03-11 | $7.13 | $9.97 | 42,000 | — | — |
| 1994-03-10 | $7.22 | $10.10 | 17,200 | — | — |
| 1994-03-09 | $7.31 | $10.23 | 5,600 | — | — |
| 1994-03-08 | $7.13 | $9.97 | 60,800 | — | — |
| 1994-03-07 | $7.13 | $9.97 | 20,800 | — | — |
| 1994-03-04 | $7.22 | $10.10 | 11,600 | — | — |
| 1994-03-03 | $7.31 | $10.23 | 10,000 | — | — |
| 1994-03-02 | $7.13 | $9.97 | 119,200 | — | — |
| 1994-03-01 | $7.31 | $10.23 | 16,400 | — | — |
| 1994-02-28 | $7.31 | $10.23 | 15,600 | — | — |
| 1994-02-25 | $7.31 | $10.23 | 18,400 | — | — |
| 1994-02-24 | $7.28 | $10.19 | 77,600 | — | — |
| 1994-02-23 | $7.22 | $10.10 | 24,400 | — | — |
| 1994-02-22 | $7.13 | $9.97 | 47,600 | — | — |
| 1994-02-18 | $7.19 | $10.06 | 85,600 | — | — |
| 1994-02-17 | $7.06 | $9.88 | 17,600 | — | — |
| 1994-02-16 | $7.13 | $9.97 | 80,400 | — | — |
| 1994-02-15 | $7.00 | $9.79 | 4,400 | — | — |
| 1994-02-14 | $7.06 | $9.88 | 35,600 | — | — |
| 1994-02-11 | $7.00 | $9.79 | 18,800 | — | — |
| 1994-02-10 | $7.00 | $9.79 | 3,600 | — | — |
| 1994-02-09 | $7.16 | $10.01 | 51,200 | — | — |
| 1994-02-08 | $7.06 | $9.78 | 5,200 | — | — |
| 1994-02-07 | $6.94 | $9.61 | 67,600 | — | — |
| 1994-02-04 | $7.19 | $9.96 | 13,200 | — | — |
| 1994-02-03 | $7.19 | $9.96 | 80,000 | — | — |
| 1994-02-02 | $7.03 | $9.74 | 8,800 | — | — |
| 1994-02-01 | $7.06 | $9.78 | 17,200 | — | — |
| 1994-01-31 | $7.06 | $9.78 | 87,600 | — | — |
| 1994-01-28 | $6.94 | $9.61 | 62,400 | — | — |
| 1994-01-27 | $7.06 | $9.78 | 27,600 | — | — |
| 1994-01-26 | $7.31 | $10.13 | 70,400 | — | — |
| 1994-01-25 | $7.00 | $9.70 | 115,600 | — | — |
| 1994-01-24 | $7.06 | $9.78 | 161,600 | — | — |
| 1994-01-21 | $7.28 | $10.09 | 147,200 | — | — |
| 1994-01-20 | $7.56 | $10.48 | 43,600 | — | — |
| 1994-01-19 | $7.50 | $10.39 | 5,600 | — | — |
| 1994-01-18 | $7.59 | $10.52 | 29,600 | — | — |
| 1994-01-17 | $7.56 | $10.48 | 13,200 | — | — |
| 1994-01-14 | $7.59 | $10.52 | 66,000 | — | — |
| 1994-01-13 | $7.47 | $10.35 | 6,800 | — | — |
| 1994-01-12 | $7.38 | $10.22 | 33,200 | — | — |
| 1994-01-11 | $7.47 | $10.35 | 71,200 | — | — |
| 1994-01-10 | $7.56 | $10.48 | 30,400 | — | — |
| 1994-01-07 | $7.53 | $10.43 | 62,800 | — | — |
| 1994-01-06 | $7.44 | $10.30 | 78,800 | — | — |
| 1994-01-05 | $7.56 | $10.48 | 151,600 | — | — |
| 1994-01-04 | $7.50 | $10.39 | 34,400 | — | — |
| 1994-01-03 | $7.50 | $10.39 | 93,600 | — | — |