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
- 1993-05-28 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 | $5.88 | $6.48 | 168,000 | — | — |
| 1994-12-29 | $5.69 | $6.27 | 54,400 | — | — |
| 1994-12-28 | $5.69 | $6.27 | 104,800 | — | — |
| 1994-12-27 | $5.75 | $6.34 | 68,800 | — | — |
| 1994-12-23 | $5.81 | $6.41 | 42,800 | — | — |
| 1994-12-22 | $5.81 | $6.41 | 280,000 | — | — |
| 1994-12-21 | $5.81 | $6.41 | 502,000 | — | — |
| 1994-12-20 | $5.78 | $6.38 | 151,600 | — | — |
| 1994-12-19 | $5.78 | $6.38 | 65,600 | — | — |
| 1994-12-16 | $5.91 | $6.52 | 57,200 | — | — |
| 1994-12-15 | $5.78 | $6.38 | 503,600 | — | — |
| 1994-12-14 | $5.56 | $6.14 | 986,800 | — | — |
| 1994-12-13 | $5.47 | $6.03 | 103,600 | — | — |
| 1994-12-12 | $5.44 | $6.00 | 394,400 | — | — |
| 1994-12-09 | $5.25 | $5.79 | 166,400 | — | — |
| 1994-12-08 | $5.19 | $5.72 | 292,000 | — | — |
| 1994-12-07 | $5.31 | $5.86 | 44,800 | — | — |
| 1994-12-06 | $5.38 | $5.93 | 45,200 | — | — |
| 1994-12-05 | $5.56 | $6.14 | 30,800 | — | — |
| 1994-12-02 | $5.63 | $6.21 | 127,200 | — | — |
| 1994-12-01 | $5.59 | $6.17 | 206,400 | — | — |
| 1994-11-30 | $5.53 | $6.10 | 105,200 | — | — |
| 1994-11-29 | $5.38 | $5.93 | 96,800 | — | — |
| 1994-11-28 | $5.31 | $5.86 | 169,600 | — | — |
| 1994-11-25 | $5.31 | $5.86 | 66,000 | — | — |
| 1994-11-23 | $5.22 | $5.76 | 603,200 | — | — |
| 1994-11-22 | $5.16 | $5.69 | 53,600 | — | — |
| 1994-11-21 | $5.16 | $5.69 | 202,400 | — | — |
| 1994-11-18 | $5.16 | $5.69 | 43,600 | — | — |
| 1994-11-17 | $5.22 | $5.76 | 190,800 | — | — |
| 1994-11-16 | $5.19 | $5.72 | 94,400 | — | — |
| 1994-11-15 | $5.19 | $5.72 | 89,600 | — | — |
| 1994-11-14 | $5.16 | $5.69 | 149,600 | — | — |
| 1994-11-11 | $5.28 | $5.83 | 43,200 | — | — |
| 1994-11-10 | $5.31 | $5.86 | 112,400 | — | — |
| 1994-11-09 | $5.31 | $5.86 | 160,800 | — | — |
| 1994-11-08 | $5.31 | $5.86 | 122,000 | — | — |
| 1994-11-07 | $5.31 | $5.86 | 104,400 | — | — |
| 1994-11-04 | $5.28 | $5.83 | 47,200 | — | — |
| 1994-11-03 | $5.41 | $5.96 | 206,800 | — | — |
| 1994-11-02 | $5.47 | $6.03 | 68,000 | — | — |
| 1994-11-01 | $5.47 | $6.03 | 122,000 | — | — |
| 1994-10-31 | $5.63 | $6.21 | 47,600 | — | — |
| 1994-10-28 | $5.66 | $6.24 | 73,600 | — | — |
| 1994-10-27 | $5.69 | $6.27 | 24,000 | — | — |
| 1994-10-26 | $5.66 | $6.24 | 78,000 | — | — |
| 1994-10-25 | $5.81 | $6.41 | 51,600 | — | — |
| 1994-10-24 | $5.91 | $6.52 | 132,000 | — | — |
| 1994-10-21 | $6.06 | $6.56 | 242,000 | — | — |
| 1994-10-20 | $6.09 | $6.59 | 60,400 | — | — |
| 1994-10-19 | $6.09 | $6.59 | 21,200 | — | — |
| 1994-10-18 | $6.09 | $6.59 | 108,000 | — | — |
| 1994-10-17 | $6.13 | $6.63 | 124,000 | — | — |
| 1994-10-14 | $6.13 | $6.63 | 24,000 | — | — |
| 1994-10-13 | $6.13 | $6.63 | 53,200 | — | — |
| 1994-10-12 | $6.13 | $6.63 | 62,400 | — | — |
| 1994-10-11 | $6.06 | $6.56 | 123,600 | — | — |
| 1994-10-10 | $6.06 | $6.56 | 33,200 | — | — |
| 1994-10-07 | $6.06 | $6.56 | 22,800 | — | — |
| 1994-10-06 | $6.09 | $6.59 | 37,200 | — | — |
| 1994-10-05 | $6.06 | $6.56 | 32,800 | — | — |
| 1994-10-04 | $6.16 | $6.66 | 56,000 | — | — |
| 1994-10-03 | $6.19 | $6.70 | 149,600 | — | — |
| 1994-09-30 | $6.25 | $6.76 | 119,200 | — | — |
| 1994-09-29 | $6.09 | $6.59 | 184,400 | — | — |
| 1994-09-28 | $6.06 | $6.56 | 219,600 | — | — |
| 1994-09-27 | $6.28 | $6.80 | 65,200 | — | — |
| 1994-09-26 | $6.31 | $6.83 | 48,400 | — | — |
| 1994-09-23 | $6.41 | $6.93 | 81,200 | — | — |
| 1994-09-22 | $6.44 | $6.97 | 76,000 | — | — |
| 1994-09-21 | $6.56 | $7.10 | 62,400 | — | — |
| 1994-09-20 | $6.69 | $7.24 | 377,600 | — | — |
| 1994-09-19 | $6.84 | $7.41 | 134,000 | — | — |
| 1994-09-16 | $7.03 | $7.61 | 134,800 | — | — |
| 1994-09-15 | $6.94 | $7.51 | 39,600 | — | — |
| 1994-09-14 | $6.94 | $7.51 | 39,200 | — | — |
| 1994-09-13 | $6.97 | $7.54 | 38,800 | — | — |
| 1994-09-12 | $6.97 | $7.54 | 19,200 | — | — |
| 1994-09-09 | $7.00 | $7.58 | 21,600 | — | — |
| 1994-09-08 | $7.00 | $7.58 | 36,000 | — | — |
| 1994-09-07 | $7.03 | $7.61 | 29,600 | — | — |
| 1994-09-06 | $7.00 | $7.58 | 28,400 | — | — |
| 1994-09-02 | $6.94 | $7.51 | 23,600 | — | — |
| 1994-09-01 | $6.97 | $7.54 | 97,600 | — | — |
| 1994-08-31 | $7.00 | $7.58 | 40,800 | — | — |
| 1994-08-30 | $7.19 | $7.78 | 56,800 | — | — |
| 1994-08-29 | $7.19 | $7.78 | 74,800 | — | — |
| 1994-08-26 | $6.97 | $7.54 | 46,400 | — | — |
| 1994-08-25 | $6.88 | $7.44 | 48,000 | — | — |
| 1994-08-24 | $6.72 | $7.27 | 180,400 | — | — |
| 1994-08-23 | $6.81 | $7.37 | 239,200 | — | — |
| 1994-08-22 | $6.72 | $7.27 | 270,000 | — | — |
| 1994-08-19 | $6.56 | $7.10 | 40,800 | — | — |
| 1994-08-18 | $6.59 | $7.14 | 13,600 | — | — |
| 1994-08-17 | $6.66 | $7.20 | 69,200 | — | — |
| 1994-08-16 | $6.66 | $7.20 | 57,600 | — | — |
| 1994-08-15 | $6.53 | $7.07 | 55,600 | — | — |
| 1994-08-12 | $6.44 | $6.97 | 46,000 | — | — |
| 1994-08-11 | $6.25 | $6.76 | 115,200 | — | — |
| 1994-08-10 | $6.31 | $6.83 | 88,800 | — | — |
| 1994-08-09 | $6.63 | $7.17 | 72,400 | — | — |
| 1994-08-08 | $6.66 | $7.20 | 72,000 | — | — |
| 1994-08-05 | $6.69 | $7.24 | 33,600 | — | — |
| 1994-08-04 | $6.69 | $7.24 | 70,000 | — | — |
| 1994-08-03 | $6.69 | $7.24 | 214,000 | — | — |
| 1994-08-02 | $6.63 | $7.17 | 142,000 | — | — |
| 1994-08-01 | $6.66 | $7.20 | 65,200 | — | — |
| 1994-07-29 | $6.63 | $7.17 | 44,800 | — | — |
| 1994-07-28 | $6.56 | $7.10 | 93,600 | — | — |
| 1994-07-27 | $6.56 | $7.10 | 103,600 | — | — |
| 1994-07-26 | $6.56 | $7.10 | 147,600 | — | — |
| 1994-07-25 | $6.66 | $7.20 | 18,400 | — | — |
| 1994-07-22 | $6.78 | $7.21 | 32,400 | — | — |
| 1994-07-21 | $6.72 | $7.15 | 40,800 | — | — |
| 1994-07-20 | $6.69 | $7.11 | 22,800 | — | — |
| 1994-07-19 | $6.66 | $7.08 | 35,600 | — | — |
| 1994-07-18 | $6.69 | $7.11 | 28,400 | — | — |
| 1994-07-15 | $6.75 | $7.18 | 52,800 | — | — |
| 1994-07-14 | $6.81 | $7.25 | 23,600 | — | — |
| 1994-07-13 | $6.88 | $7.31 | 113,600 | — | — |
| 1994-07-12 | $6.75 | $7.18 | 210,800 | — | — |
| 1994-07-11 | $6.97 | $7.41 | 506,400 | — | — |
| 1994-07-08 | $7.13 | $7.58 | 30,800 | — | — |
| 1994-07-07 | $7.13 | $7.58 | 69,600 | — | — |
| 1994-07-06 | $7.22 | $7.68 | 386,800 | — | — |
| 1994-07-05 | $7.28 | $7.75 | 100,000 | — | — |
| 1994-07-01 | $7.31 | $7.78 | 122,400 | — | — |
| 1994-06-30 | $7.22 | $7.68 | 58,000 | — | — |
| 1994-06-29 | $7.19 | $7.65 | 153,600 | — | — |
| 1994-06-28 | $7.31 | $7.78 | 111,600 | — | — |
| 1994-06-27 | $7.31 | $7.78 | 57,200 | — | — |
| 1994-06-24 | $7.44 | $7.91 | 90,800 | — | — |
| 1994-06-23 | $7.63 | $8.11 | 18,400 | — | — |
| 1994-06-22 | $7.66 | $8.15 | 57,200 | — | — |
| 1994-06-21 | $7.69 | $8.18 | 78,800 | — | — |
| 1994-06-20 | $7.75 | $8.25 | 88,800 | — | — |
| 1994-06-17 | $7.78 | $8.28 | 90,400 | — | — |
| 1994-06-16 | $7.94 | $8.44 | 144,800 | — | — |
| 1994-06-15 | $7.97 | $8.48 | 55,200 | — | — |
| 1994-06-14 | $7.97 | $8.48 | 43,600 | — | — |
| 1994-06-13 | $7.97 | $8.48 | 5,600 | — | — |
| 1994-06-10 | $8.00 | $8.51 | 17,600 | — | — |
| 1994-06-09 | $7.97 | $8.48 | 11,600 | — | — |
| 1994-06-08 | $8.06 | $8.58 | 162,800 | — | — |
| 1994-06-07 | $7.91 | $8.41 | 22,400 | — | — |
| 1994-06-06 | $7.91 | $8.41 | 42,000 | — | — |
| 1994-06-03 | $7.84 | $8.34 | 123,200 | — | — |
| 1994-06-02 | $7.78 | $8.28 | 234,800 | — | — |
| 1994-06-01 | $7.59 | $8.08 | 34,400 | — | — |
| 1994-05-31 | $7.59 | $8.08 | 83,200 | — | — |
| 1994-05-27 | $7.66 | $8.15 | 20,000 | — | — |
| 1994-05-26 | $7.63 | $8.11 | 107,200 | — | — |
| 1994-05-25 | $7.53 | $8.01 | 64,400 | — | — |
| 1994-05-24 | $7.53 | $8.01 | 26,400 | — | — |
| 1994-05-23 | $7.56 | $8.05 | 153,200 | — | — |
| 1994-05-20 | $7.47 | $7.95 | 68,800 | — | — |
| 1994-05-19 | $7.50 | $7.98 | 35,600 | — | — |
| 1994-05-18 | $7.63 | $8.11 | 37,200 | — | — |
| 1994-05-17 | $7.69 | $8.18 | 40,000 | — | — |
| 1994-05-16 | $7.66 | $8.15 | 9,600 | — | — |
| 1994-05-13 | $7.69 | $8.18 | 8,400 | — | — |
| 1994-05-12 | $7.69 | $8.18 | 19,200 | — | — |
| 1994-05-11 | $7.69 | $8.18 | 19,200 | — | — |
| 1994-05-10 | $7.69 | $8.18 | 29,200 | — | — |
| 1994-05-09 | $7.75 | $8.25 | 135,600 | — | — |
| 1994-05-06 | $7.78 | $8.28 | 39,600 | — | — |
| 1994-05-05 | $7.91 | $8.41 | 93,200 | — | — |
| 1994-05-04 | $8.03 | $8.54 | 65,200 | — | — |
| 1994-05-03 | $8.09 | $8.61 | 55,600 | — | — |
| 1994-05-02 | $8.09 | $8.61 | 21,200 | — | — |
| 1994-04-29 | $8.09 | $8.61 | 88,800 | — | — |
| 1994-04-28 | $8.09 | $8.61 | 48,800 | — | — |
| 1994-04-26 | $8.09 | $8.61 | 39,600 | — | — |
| 1994-04-25 | $8.16 | $8.68 | 58,800 | — | — |
| 1994-04-22 | $8.19 | $8.60 | 64,800 | — | — |
| 1994-04-21 | $8.19 | $8.60 | 21,600 | — | — |
| 1994-04-20 | $8.19 | $8.60 | 22,000 | — | — |
| 1994-04-19 | $8.16 | $8.57 | 31,600 | — | — |
| 1994-04-18 | $8.16 | $8.57 | 19,600 | — | — |
| 1994-04-15 | $8.19 | $8.60 | 66,800 | — | — |
| 1994-04-14 | $8.06 | $8.47 | 98,000 | — | — |
| 1994-04-13 | $8.28 | $8.70 | 105,600 | — | — |
| 1994-04-12 | $8.34 | $8.76 | 172,000 | — | — |
| 1994-04-11 | $8.34 | $8.76 | 42,000 | — | — |
| 1994-04-08 | $8.28 | $8.70 | 6,000 | — | — |
| 1994-04-07 | $8.31 | $8.73 | 20,000 | — | — |
| 1994-04-06 | $8.25 | $8.67 | 79,600 | — | — |
| 1994-04-05 | $8.13 | $8.53 | 74,000 | — | — |
| 1994-04-04 | $8.03 | $8.44 | 52,000 | — | — |
| 1994-03-31 | $7.97 | $8.37 | 88,800 | — | — |
| 1994-03-30 | $8.09 | $8.50 | 199,200 | — | — |
| 1994-03-29 | $8.16 | $8.57 | 20,800 | — | — |
| 1994-03-28 | $8.09 | $8.50 | 53,200 | — | — |
| 1994-03-25 | $8.16 | $8.57 | 29,600 | — | — |
| 1994-03-24 | $8.19 | $8.60 | 1,051,600 | — | — |
| 1994-03-23 | $8.16 | $8.57 | 261,600 | — | — |
| 1994-03-22 | $8.22 | $8.63 | 58,800 | — | — |
| 1994-03-21 | $8.22 | $8.63 | 54,400 | — | — |
| 1994-03-18 | $8.25 | $8.67 | 61,200 | — | — |
| 1994-03-17 | $8.25 | $8.67 | 201,600 | — | — |
| 1994-03-16 | $8.31 | $8.73 | 258,000 | — | — |
| 1994-03-15 | $8.31 | $8.73 | 168,800 | — | — |
| 1994-03-14 | $8.28 | $8.70 | 33,200 | — | — |
| 1994-03-11 | $8.28 | $8.70 | 221,600 | — | — |
| 1994-03-10 | $8.31 | $8.73 | 180,000 | — | — |
| 1994-03-09 | $8.38 | $8.80 | 48,400 | — | — |
| 1994-03-08 | $8.38 | $8.80 | 111,600 | — | — |
| 1994-03-07 | $8.69 | $9.13 | 48,000 | — | — |
| 1994-03-04 | $8.50 | $8.93 | 38,400 | — | — |
| 1994-03-03 | $8.38 | $8.80 | 61,600 | — | — |
| 1994-03-02 | $8.38 | $8.80 | 28,800 | — | — |
| 1994-03-01 | $8.44 | $8.86 | 87,600 | — | — |
| 1994-02-28 | $8.47 | $8.90 | 320,400 | — | — |
| 1994-02-25 | $8.56 | $8.99 | 220,800 | — | — |
| 1994-02-24 | $8.44 | $8.86 | 31,600 | — | — |
| 1994-02-23 | $8.41 | $8.83 | 78,800 | — | — |
| 1994-02-22 | $8.53 | $8.96 | 60,000 | — | — |
| 1994-02-18 | $8.38 | $8.80 | 63,600 | — | — |
| 1994-02-17 | $8.31 | $8.73 | 112,000 | — | — |
| 1994-02-16 | $8.22 | $8.63 | 209,200 | — | — |
| 1994-02-15 | $8.13 | $8.53 | 59,200 | — | — |
| 1994-02-14 | $8.06 | $8.47 | 54,800 | — | — |
| 1994-02-11 | $8.09 | $8.50 | 103,200 | — | — |
| 1994-02-10 | $8.22 | $8.63 | 106,800 | — | — |
| 1994-02-09 | $8.09 | $8.50 | 70,800 | — | — |
| 1994-02-08 | $8.03 | $8.44 | 103,200 | — | — |
| 1994-02-07 | $7.94 | $8.34 | 232,400 | — | — |
| 1994-02-04 | $7.59 | $7.98 | 257,600 | — | — |
| 1994-02-03 | $7.53 | $7.91 | 24,400 | — | — |
| 1994-02-02 | $7.38 | $7.75 | 316,000 | — | — |
| 1994-02-01 | $7.28 | $7.65 | 48,000 | — | — |
| 1994-01-31 | $7.31 | $7.68 | 270,800 | — | — |
| 1994-01-28 | $7.25 | $7.62 | 34,000 | — | — |
| 1994-01-27 | $7.22 | $7.58 | 38,400 | — | — |
| 1994-01-26 | $7.06 | $7.42 | 52,800 | — | — |
| 1994-01-25 | $7.13 | $7.48 | 57,600 | — | — |
| 1994-01-24 | $7.22 | $7.58 | 194,400 | — | — |
| 1994-01-21 | $7.22 | $7.58 | 36,400 | — | — |
| 1994-01-20 | $7.28 | $7.65 | 40,000 | — | — |
| 1994-01-19 | $7.34 | $7.71 | 31,200 | — | — |
| 1994-01-18 | $7.34 | $7.71 | 29,600 | — | — |
| 1994-01-17 | $7.34 | $7.71 | 34,400 | — | — |
| 1994-01-14 | $7.31 | $7.68 | 91,200 | — | — |
| 1994-01-13 | $7.34 | $7.71 | 64,400 | — | — |
| 1994-01-12 | $7.44 | $7.70 | 185,200 | — | — |
| 1994-01-11 | $7.38 | $7.64 | 75,200 | — | — |
| 1994-01-10 | $7.34 | $7.61 | 114,800 | — | — |
| 1994-01-07 | $7.16 | $7.41 | 22,800 | — | — |
| 1994-01-06 | $7.16 | $7.41 | 60,000 | — | — |
| 1994-01-05 | $7.09 | $7.35 | 31,200 | — | — |
| 1994-01-04 | $7.19 | $7.44 | 48,400 | — | — |
| 1994-01-03 | $7.19 | $7.44 | 58,000 | — | — |